山田コンサルティンググループ(4792)の株価時系列情報
山田コンサルティンググループ(4792)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 60,000 | 61,400 | 59,500 | 59,500 | 35 |
| 2010/12/29 | 58,900 | 60,200 | 58,900 | 60,200 | 35 |
| 2010/12/28 | 57,000 | 58,900 | 57,000 | 58,900 | 16 |
| 2010/12/27 | 59,500 | 59,500 | 54,100 | 56,200 | 136 |
| 2010/12/24 | 58,200 | 59,000 | 58,100 | 59,000 | 3 |
| 2010/12/22 | 58,600 | 60,000 | 58,500 | 58,500 | 41 |
| 2010/12/21 | 58,000 | 58,500 | 57,300 | 57,300 | 16 |
| 2010/12/20 | 57,100 | 58,000 | 57,000 | 57,000 | 15 |
| 2010/12/17 | 57,700 | 57,700 | 57,000 | 57,000 | 14 |
| 2010/12/16 | 60,200 | 60,200 | 57,500 | 57,500 | 26 |
| 2010/12/15 | 59,600 | 60,500 | 59,500 | 59,900 | 100 |
| 2010/12/14 | 55,000 | 58,000 | 55,000 | 58,000 | 39 |
| 2010/12/13 | 53,500 | 54,400 | 53,500 | 54,400 | 14 |
| 2010/12/10 | 53,100 | 53,300 | 53,100 | 53,300 | 12 |
| 2010/12/09 | 53,200 | 53,500 | 53,200 | 53,500 | 6 |
| 2010/12/08 | 54,500 | 54,500 | 54,500 | 54,500 | 2 |
| 2010/12/07 | 53,900 | 55,000 | 52,500 | 52,500 | 32 |
| 2010/12/06 | 53,600 | 53,600 | 53,600 | 53,600 | 1 |
| 2010/12/03 | 54,000 | 54,000 | 53,300 | 53,300 | 2 |
| 2010/12/02 | 53,700 | 55,500 | 53,300 | 55,500 | 4 |
| 2010/12/01 | 52,700 | 52,700 | 52,700 | 52,700 | 7 |
| 2010/11/30 | 54,600 | 55,000 | 54,600 | 55,000 | 13 |
| 2010/11/29 | 52,600 | 54,100 | 52,600 | 54,000 | 41 |
| 2010/11/26 | 55,600 | 55,600 | 55,600 | 55,600 | 5 |
| 2010/11/25 | 54,800 | 55,500 | 54,800 | 55,000 | 30 |
| 2010/11/24 | 55,300 | 55,300 | 54,100 | 54,100 | 22 |
| 2010/11/22 | 55,300 | 55,300 | 55,000 | 55,000 | 18 |
| 2010/11/19 | 53,000 | 55,000 | 53,000 | 55,000 | 24 |
| 2010/11/18 | 52,000 | 53,000 | 52,000 | 53,000 | 3 |
| 2010/11/17 | 52,000 | 52,000 | 52,000 | 52,000 | 16 |
| 2010/11/16 | 53,500 | 53,500 | 52,400 | 52,400 | 27 |
| 2010/11/15 | 52,500 | 53,000 | 52,500 | 53,000 | 4 |
| 2010/11/12 | 52,000 | 52,400 | 51,300 | 52,400 | 14 |
| 2010/11/11 | 51,700 | 52,400 | 51,200 | 51,200 | 6 |
| 2010/11/10 | 51,100 | 51,100 | 51,000 | 51,000 | 3 |
| 2010/11/09 | 51,600 | 51,600 | 51,000 | 51,000 | 4 |
| 2010/11/08 | 53,000 | 53,000 | 52,000 | 52,000 | 3 |
| 2010/11/05 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2010/11/04 | 52,600 | 52,600 | 52,200 | 52,200 | 2 |
| 2010/11/02 | 0 | 0 | 0 | 53,900 | 0 |
| 2010/11/01 | 53,500 | 53,900 | 53,500 | 53,900 | 12 |
| 2010/10/29 | 53,600 | 53,600 | 52,500 | 52,500 | 24 |
| 2010/10/28 | 52,900 | 53,800 | 52,600 | 52,600 | 10 |
| 2010/10/27 | 52,500 | 54,000 | 51,800 | 53,000 | 23 |
| 2010/10/26 | 51,600 | 52,000 | 51,500 | 52,000 | 15 |
| 2010/10/25 | 50,500 | 51,000 | 50,500 | 51,000 | 19 |
| 2010/10/22 | 49,700 | 50,000 | 49,700 | 50,000 | 2 |
| 2010/10/21 | 0 | 0 | 0 | 49,000 | 0 |
| 2010/10/20 | 50,000 | 50,300 | 49,000 | 49,000 | 14 |
| 2010/10/19 | 50,300 | 50,300 | 49,000 | 49,000 | 11 |
| 2010/10/18 | 51,000 | 51,000 | 50,300 | 50,300 | 4 |
| 2010/10/15 | 0 | 0 | 0 | 51,000 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 51,000 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 51,000 | 0 |
| 2010/10/12 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2010/10/08 | 50,700 | 50,700 | 50,500 | 50,500 | 3 |
| 2010/10/07 | 50,500 | 51,300 | 50,400 | 51,000 | 13 |
| 2010/10/06 | 51,700 | 51,700 | 51,200 | 51,200 | 18 |
| 2010/10/05 | 0 | 0 | 0 | 51,200 | 0 |
| 2010/10/04 | 51,700 | 51,700 | 51,200 | 51,200 | 3 |
| 2010/10/01 | 51,700 | 51,700 | 51,700 | 51,700 | 20 |
| 2010/09/30 | 51,100 | 51,100 | 51,100 | 51,100 | 1 |
| 2010/09/29 | 0 | 0 | 0 | 50,500 | 0 |
| 2010/09/28 | 50,500 | 50,500 | 50,500 | 50,500 | 10 |
| 2010/09/27 | 53,000 | 53,000 | 51,400 | 51,400 | 15 |
| 2010/09/24 | 51,100 | 52,400 | 51,100 | 52,400 | 5 |
| 2010/09/22 | 52,700 | 52,700 | 51,100 | 51,200 | 4 |
| 2010/09/21 | 52,000 | 53,000 | 51,000 | 51,000 | 16 |
| 2010/09/17 | 51,600 | 51,600 | 51,600 | 51,600 | 1 |
| 2010/09/16 | 51,900 | 51,900 | 51,900 | 51,900 | 5 |
| 2010/09/15 | 0 | 0 | 0 | 52,500 | 0 |
| 2010/09/14 | 52,500 | 52,500 | 52,500 | 52,500 | 12 |
| 2010/09/13 | 52,500 | 52,500 | 52,500 | 52,500 | 2 |
| 2010/09/10 | 52,000 | 53,500 | 52,000 | 52,500 | 5 |
| 2010/09/09 | 52,000 | 52,000 | 51,500 | 51,500 | 6 |
| 2010/09/08 | 52,000 | 54,500 | 52,000 | 52,100 | 20 |
| 2010/09/07 | 52,200 | 52,200 | 52,200 | 52,200 | 2 |
| 2010/09/06 | 0 | 0 | 0 | 52,400 | 0 |
| 2010/09/03 | 52,400 | 52,400 | 52,400 | 52,400 | 1 |
| 2010/09/02 | 52,500 | 52,500 | 52,100 | 52,100 | 5 |
| 2010/09/01 | 0 | 0 | 0 | 52,200 | 0 |
| 2010/08/31 | 53,500 | 55,000 | 52,100 | 52,200 | 26 |
| 2010/08/30 | 0 | 0 | 0 | 52,900 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 52,900 | 0 |
| 2010/08/26 | 52,000 | 54,000 | 52,000 | 52,900 | 38 |
| 2010/08/25 | 52,600 | 52,600 | 51,600 | 52,000 | 24 |
| 2010/08/24 | 55,900 | 56,000 | 52,000 | 52,000 | 30 |
| 2010/08/23 | 55,000 | 56,000 | 55,000 | 55,900 | 9 |
| 2010/08/20 | 55,000 | 55,000 | 52,500 | 55,000 | 12 |
| 2010/08/19 | 55,000 | 55,000 | 53,000 | 55,000 | 6 |
| 2010/08/18 | 54,900 | 55,000 | 54,800 | 55,000 | 12 |
| 2010/08/17 | 55,000 | 55,000 | 55,000 | 55,000 | 5 |
| 2010/08/16 | 51,000 | 55,000 | 51,000 | 55,000 | 12 |
| 2010/08/13 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2010/08/12 | 52,600 | 52,600 | 52,400 | 52,600 | 9 |
| 2010/08/11 | 54,900 | 54,900 | 53,000 | 53,100 | 13 |
| 2010/08/10 | 53,900 | 54,900 | 53,900 | 54,900 | 11 |
| 2010/08/09 | 53,800 | 53,800 | 53,800 | 53,800 | 2 |
| 2010/08/06 | 55,800 | 55,800 | 55,800 | 55,800 | 13 |
| 2010/08/05 | 56,800 | 56,800 | 56,800 | 56,800 | 3 |
| 2010/08/04 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
| 2010/08/03 | 56,700 | 56,700 | 56,600 | 56,700 | 8 |
| 2010/08/02 | 58,700 | 58,700 | 57,000 | 58,500 | 8 |
| 2010/07/30 | 58,800 | 58,900 | 57,600 | 58,900 | 21 |
| 2010/07/29 | 58,400 | 58,400 | 58,300 | 58,300 | 3 |
| 2010/07/28 | 57,300 | 58,500 | 57,300 | 57,400 | 4 |
| 2010/07/27 | 57,200 | 57,200 | 57,000 | 57,000 | 12 |
| 2010/07/26 | 58,100 | 58,100 | 58,000 | 58,000 | 19 |
| 2010/07/23 | 56,400 | 57,400 | 56,400 | 57,400 | 2 |
| 2010/07/22 | 56,300 | 56,300 | 56,300 | 56,300 | 1 |
| 2010/07/21 | 56,400 | 56,400 | 56,400 | 56,400 | 6 |
| 2010/07/20 | 56,600 | 56,600 | 56,600 | 56,600 | 2 |
| 2010/07/16 | 56,700 | 57,100 | 56,600 | 56,600 | 6 |
| 2010/07/15 | 58,700 | 58,700 | 58,700 | 58,700 | 1 |
| 2010/07/14 | 58,300 | 59,000 | 56,300 | 58,200 | 33 |
| 2010/07/13 | 57,600 | 59,000 | 57,600 | 57,700 | 6 |
| 2010/07/12 | 56,500 | 57,000 | 56,500 | 57,000 | 11 |
| 2010/07/09 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2010/07/08 | 57,000 | 57,000 | 56,600 | 56,600 | 9 |
| 2010/07/07 | 56,600 | 58,000 | 56,600 | 58,000 | 5 |
| 2010/07/06 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/07/05 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2010/07/02 | 0 | 0 | 0 | 57,800 | 0 |
| 2010/07/01 | 56,700 | 57,800 | 56,600 | 57,800 | 6 |
| 2010/06/30 | 57,300 | 57,300 | 57,300 | 57,300 | 13 |
| 2010/06/29 | 56,700 | 56,700 | 56,700 | 56,700 | 2 |
| 2010/06/28 | 59,900 | 59,900 | 56,500 | 56,500 | 18 |
| 2010/06/25 | 60,600 | 60,600 | 59,000 | 59,000 | 33 |
| 2010/06/24 | 58,700 | 60,000 | 58,500 | 60,000 | 33 |
| 2010/06/23 | 58,500 | 59,800 | 58,500 | 59,800 | 3 |
| 2010/06/22 | 59,600 | 59,600 | 59,500 | 59,500 | 5 |
| 2010/06/21 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/06/18 | 60,900 | 61,000 | 60,900 | 61,000 | 3 |
| 2010/06/17 | 60,500 | 60,500 | 60,000 | 60,500 | 14 |
| 2010/06/16 | 62,000 | 62,000 | 61,000 | 61,500 | 17 |
| 2010/06/15 | 62,000 | 62,000 | 61,000 | 62,000 | 10 |
| 2010/06/14 | 62,000 | 62,000 | 59,200 | 62,000 | 15 |
| 2010/06/11 | 59,200 | 61,000 | 59,200 | 61,000 | 35 |
| 2010/06/10 | 58,000 | 59,200 | 57,500 | 59,200 | 23 |
| 2010/06/09 | 60,600 | 60,600 | 58,000 | 58,000 | 21 |
| 2010/06/08 | 61,000 | 61,000 | 57,900 | 60,800 | 21 |
| 2010/06/07 | 58,300 | 61,000 | 58,000 | 61,000 | 25 |
| 2010/06/04 | 61,700 | 62,000 | 60,000 | 62,000 | 14 |
| 2010/06/03 | 60,300 | 60,400 | 60,300 | 60,400 | 6 |
| 2010/06/02 | 60,300 | 60,300 | 59,000 | 60,300 | 11 |
| 2010/06/01 | 63,500 | 63,500 | 62,500 | 63,300 | 11 |
| 2010/05/31 | 61,700 | 63,500 | 59,700 | 63,500 | 31 |
| 2010/05/28 | 60,000 | 61,000 | 60,000 | 61,000 | 25 |
| 2010/05/27 | 55,900 | 58,500 | 55,900 | 58,000 | 28 |
| 2010/05/26 | 55,900 | 56,500 | 55,000 | 56,500 | 29 |
| 2010/05/25 | 58,200 | 58,200 | 50,800 | 52,500 | 46 |
| 2010/05/24 | 57,500 | 59,400 | 57,300 | 57,600 | 20 |
| 2010/05/21 | 55,700 | 58,600 | 55,700 | 58,600 | 29 |
| 2010/05/20 | 56,100 | 59,500 | 56,100 | 57,200 | 19 |
| 2010/05/19 | 59,300 | 59,300 | 57,100 | 57,100 | 40 |
| 2010/05/18 | 61,000 | 63,500 | 60,000 | 60,000 | 64 |
| 2010/05/17 | 62,000 | 62,000 | 61,300 | 61,300 | 47 |
| 2010/05/14 | 63,300 | 63,600 | 62,400 | 63,600 | 42 |
| 2010/05/13 | 61,900 | 62,200 | 60,800 | 61,400 | 11 |
| 2010/05/12 | 64,000 | 64,000 | 59,000 | 61,900 | 77 |
| 2010/05/11 | 66,000 | 66,000 | 65,000 | 65,300 | 53 |
| 2010/05/10 | 66,900 | 67,000 | 64,000 | 65,000 | 34 |
| 2010/05/07 | 67,100 | 69,900 | 65,000 | 69,900 | 55 |
| 2010/05/06 | 67,800 | 72,000 | 67,800 | 70,500 | 89 |
| 2010/04/30 | 67,700 | 67,800 | 67,000 | 67,700 | 22 |
| 2010/04/28 | 67,500 | 68,200 | 65,500 | 66,000 | 18 |
| 2010/04/27 | 69,900 | 69,900 | 67,900 | 68,800 | 28 |
| 2010/04/26 | 66,000 | 69,500 | 66,000 | 69,500 | 40 |
| 2010/04/23 | 64,100 | 65,000 | 64,100 | 65,000 | 11 |
| 2010/04/22 | 63,000 | 65,800 | 61,800 | 64,000 | 27 |
| 2010/04/21 | 64,000 | 64,500 | 64,000 | 64,000 | 3 |
| 2010/04/20 | 67,000 | 68,500 | 65,000 | 65,000 | 55 |
| 2010/04/19 | 65,000 | 66,900 | 63,500 | 66,900 | 47 |
| 2010/04/16 | 67,400 | 69,500 | 65,200 | 66,500 | 49 |
| 2010/04/15 | 64,800 | 66,900 | 64,800 | 66,900 | 69 |
| 2010/04/14 | 65,000 | 65,000 | 64,100 | 64,100 | 39 |
| 2010/04/13 | 65,300 | 65,500 | 63,000 | 64,900 | 59 |
| 2010/04/12 | 61,000 | 64,300 | 61,000 | 64,300 | 126 |
| 2010/04/09 | 60,500 | 61,000 | 59,000 | 60,900 | 50 |
| 2010/04/08 | 58,000 | 60,000 | 58,000 | 58,600 | 22 |
| 2010/04/07 | 59,900 | 61,000 | 59,300 | 61,000 | 38 |
| 2010/04/06 | 56,000 | 58,500 | 56,000 | 58,500 | 32 |
| 2010/04/05 | 55,100 | 55,800 | 54,100 | 54,100 | 15 |
| 2010/04/02 | 56,300 | 56,500 | 55,400 | 55,500 | 40 |
| 2010/04/01 | 58,200 | 58,200 | 58,200 | 58,200 | 3 |
| 2010/03/31 | 57,400 | 57,600 | 57,400 | 57,600 | 18 |
| 2010/03/30 | 59,300 | 59,300 | 56,700 | 56,800 | 8 |
| 2010/03/29 | 60,000 | 60,600 | 59,000 | 59,000 | 30 |
| 2010/03/26 | 60,000 | 60,500 | 60,000 | 60,000 | 83 |
| 2010/03/25 | 60,100 | 61,700 | 58,100 | 59,800 | 152 |
| 2010/03/24 | 57,500 | 57,800 | 55,500 | 57,800 | 30 |
| 2010/03/23 | 52,600 | 56,000 | 52,600 | 56,000 | 59 |
| 2010/03/19 | 53,000 | 53,200 | 51,300 | 52,600 | 24 |
| 2010/03/18 | 51,000 | 52,700 | 51,000 | 52,700 | 9 |
| 2010/03/17 | 53,900 | 53,900 | 50,400 | 52,000 | 39 |
| 2010/03/16 | 51,000 | 52,500 | 50,800 | 52,500 | 40 |
| 2010/03/15 | 49,000 | 50,800 | 49,000 | 50,800 | 38 |
| 2010/03/12 | 48,800 | 48,800 | 47,700 | 48,600 | 4 |
| 2010/03/11 | 46,900 | 48,500 | 46,900 | 48,500 | 6 |
| 2010/03/10 | 47,100 | 47,100 | 46,900 | 47,000 | 34 |
| 2010/03/09 | 47,400 | 48,500 | 47,100 | 47,100 | 35 |
| 2010/03/08 | 49,500 | 49,500 | 49,500 | 49,500 | 2 |
| 2010/03/05 | 48,300 | 49,500 | 48,300 | 49,500 | 12 |
| 2010/03/04 | 49,200 | 49,400 | 48,500 | 49,000 | 16 |
| 2010/03/03 | 49,400 | 49,400 | 49,400 | 49,400 | 3 |
| 2010/03/02 | 50,500 | 51,500 | 48,600 | 49,300 | 47 |
| 2010/03/01 | 49,000 | 52,000 | 49,000 | 52,000 | 106 |
| 2010/02/26 | 48,800 | 49,600 | 48,600 | 48,600 | 32 |
| 2010/02/25 | 46,900 | 48,500 | 46,900 | 47,500 | 18 |
| 2010/02/24 | 45,200 | 46,300 | 45,000 | 46,300 | 14 |
| 2010/02/23 | 46,800 | 46,800 | 46,000 | 46,000 | 28 |
| 2010/02/22 | 46,600 | 46,800 | 46,000 | 46,800 | 5 |
| 2010/02/19 | 46,000 | 46,000 | 46,000 | 46,000 | 16 |
| 2010/02/18 | 44,950 | 44,950 | 44,950 | 44,950 | 1 |
| 2010/02/17 | 44,800 | 44,800 | 44,800 | 44,800 | 3 |
| 2010/02/16 | 45,200 | 45,200 | 44,600 | 44,800 | 6 |
| 2010/02/15 | 44,100 | 45,000 | 44,000 | 44,600 | 17 |
| 2010/02/12 | 45,500 | 45,500 | 45,500 | 45,500 | 2 |
| 2010/02/09 | 45,000 | 45,500 | 44,300 | 45,500 | 13 |
| 2010/02/08 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2010/02/05 | 45,000 | 45,500 | 45,000 | 45,500 | 22 |
| 2010/02/04 | 45,450 | 45,800 | 45,450 | 45,800 | 4 |
| 2010/02/03 | 45,500 | 45,500 | 45,500 | 45,500 | 2 |
| 2010/02/02 | 46,200 | 46,900 | 45,000 | 46,800 | 22 |
| 2010/02/01 | 46,900 | 46,900 | 44,900 | 44,900 | 86 |
| 2010/01/29 | 48,300 | 48,300 | 47,000 | 47,000 | 69 |
| 2010/01/28 | 48,750 | 49,000 | 48,750 | 49,000 | 29 |
| 2010/01/27 | 47,250 | 48,750 | 47,250 | 48,750 | 32 |
| 2010/01/26 | 47,700 | 47,700 | 47,300 | 47,300 | 24 |
| 2010/01/25 | 48,350 | 48,350 | 47,500 | 48,000 | 20 |
| 2010/01/22 | 47,550 | 47,850 | 47,500 | 47,850 | 10 |
| 2010/01/21 | 47,400 | 47,400 | 47,400 | 47,400 | 13 |
| 2010/01/20 | 47,550 | 47,550 | 47,500 | 47,500 | 7 |
| 2010/01/19 | 48,250 | 48,250 | 47,550 | 48,000 | 29 |
| 2010/01/18 | 49,000 | 50,000 | 48,500 | 48,700 | 59 |
| 2010/01/15 | 46,950 | 50,000 | 46,950 | 49,800 | 17 |
| 2010/01/14 | 45,300 | 47,000 | 45,000 | 47,000 | 48 |
| 2010/01/13 | 45,900 | 46,000 | 45,100 | 45,400 | 29 |
| 2010/01/12 | 45,300 | 45,950 | 45,300 | 45,950 | 4 |
| 2010/01/08 | 45,000 | 45,200 | 45,000 | 45,200 | 27 |
| 2010/01/07 | 45,200 | 45,200 | 44,700 | 44,700 | 43 |
| 2010/01/06 | 46,000 | 46,000 | 45,100 | 45,300 | 34 |
| 2010/01/05 | 46,500 | 46,500 | 46,000 | 46,500 | 11 |
| 2010/01/04 | 45,800 | 47,500 | 45,500 | 46,500 | 8 |