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 |
|---|---|---|---|---|---|
| 2011/12/30 | 61,700 | 62,000 | 61,000 | 61,000 | 11 |
| 2011/12/29 | 61,100 | 61,100 | 61,000 | 61,000 | 17 |
| 2011/12/28 | 62,600 | 62,600 | 61,100 | 61,100 | 11 |
| 2011/12/27 | 61,000 | 62,000 | 61,000 | 62,000 | 6 |
| 2011/12/26 | 63,000 | 63,900 | 62,100 | 62,100 | 63 |
| 2011/12/22 | 62,600 | 62,600 | 62,000 | 62,000 | 12 |
| 2011/12/21 | 62,000 | 62,000 | 61,000 | 61,000 | 20 |
| 2011/12/20 | 61,000 | 62,000 | 61,000 | 62,000 | 2 |
| 2011/12/19 | 62,200 | 63,300 | 62,000 | 62,000 | 10 |
| 2011/12/16 | 63,300 | 63,500 | 62,100 | 63,500 | 7 |
| 2011/12/15 | 63,500 | 63,500 | 62,000 | 63,500 | 81 |
| 2011/12/14 | 61,200 | 63,500 | 61,200 | 63,500 | 154 |
| 2011/12/13 | 58,500 | 60,500 | 58,200 | 60,500 | 79 |
| 2011/12/12 | 57,000 | 58,200 | 57,000 | 57,500 | 19 |
| 2011/12/09 | 57,000 | 57,000 | 57,000 | 57,000 | 4 |
| 2011/12/08 | 57,800 | 58,000 | 56,800 | 56,800 | 14 |
| 2011/12/07 | 57,800 | 57,800 | 57,800 | 57,800 | 1 |
| 2011/12/06 | 57,800 | 58,000 | 57,000 | 57,800 | 45 |
| 2011/12/05 | 57,400 | 57,800 | 57,400 | 57,800 | 7 |
| 2011/12/02 | 56,400 | 56,400 | 56,400 | 56,400 | 1 |
| 2011/12/01 | 57,800 | 57,800 | 56,400 | 57,700 | 5 |
| 2011/11/30 | 57,200 | 57,500 | 57,000 | 57,500 | 28 |
| 2011/11/29 | 56,200 | 57,000 | 55,600 | 56,900 | 7 |
| 2011/11/28 | 55,600 | 57,400 | 55,400 | 57,400 | 24 |
| 2011/11/25 | 58,400 | 58,400 | 55,800 | 55,800 | 50 |
| 2011/11/24 | 57,900 | 58,000 | 57,900 | 58,000 | 11 |
| 2011/11/22 | 56,400 | 56,500 | 55,100 | 55,100 | 5 |
| 2011/11/21 | 56,100 | 56,100 | 55,500 | 55,500 | 3 |
| 2011/11/18 | 57,200 | 57,600 | 55,100 | 57,600 | 55 |
| 2011/11/17 | 57,000 | 58,000 | 57,000 | 58,000 | 10 |
| 2011/11/16 | 57,200 | 57,200 | 57,200 | 57,200 | 2 |
| 2011/11/15 | 57,000 | 57,000 | 56,700 | 56,800 | 21 |
| 2011/11/14 | 56,700 | 58,100 | 56,700 | 58,000 | 6 |
| 2011/11/11 | 57,200 | 57,500 | 57,000 | 57,000 | 36 |
| 2011/11/10 | 57,500 | 58,100 | 57,100 | 57,300 | 10 |
| 2011/11/09 | 58,000 | 58,000 | 57,700 | 57,700 | 16 |
| 2011/11/08 | 58,300 | 58,300 | 58,000 | 58,000 | 7 |
| 2011/11/07 | 59,400 | 59,400 | 58,300 | 58,300 | 12 |
| 2011/11/04 | 58,600 | 59,500 | 57,500 | 59,000 | 15 |
| 2011/11/02 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2011/11/01 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/10/31 | 60,100 | 60,100 | 59,800 | 60,000 | 11 |
| 2011/10/28 | 61,000 | 61,000 | 59,500 | 59,500 | 11 |
| 2011/10/27 | 58,500 | 60,000 | 58,500 | 60,000 | 16 |
| 2011/10/26 | 58,400 | 58,400 | 58,000 | 58,400 | 8 |
| 2011/10/25 | 58,400 | 58,400 | 57,100 | 57,100 | 14 |
| 2011/10/24 | 58,100 | 58,100 | 58,100 | 58,100 | 2 |
| 2011/10/21 | 58,200 | 58,200 | 58,200 | 58,200 | 1 |
| 2011/10/20 | 57,000 | 57,000 | 55,200 | 55,200 | 18 |
| 2011/10/19 | 57,100 | 57,100 | 57,100 | 57,100 | 1 |
| 2011/10/18 | 57,000 | 57,200 | 57,000 | 57,100 | 9 |
| 2011/10/17 | 57,200 | 57,200 | 57,200 | 57,200 | 1 |
| 2011/10/14 | 0 | 0 | 0 | 57,400 | 0 |
| 2011/10/13 | 57,400 | 57,400 | 57,400 | 57,400 | 2 |
| 2011/10/12 | 0 | 0 | 0 | 58,900 | 0 |
| 2011/10/11 | 57,200 | 58,900 | 57,200 | 58,900 | 2 |
| 2011/10/07 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2011/10/06 | 57,000 | 59,000 | 57,000 | 59,000 | 13 |
| 2011/10/05 | 56,400 | 57,000 | 56,400 | 57,000 | 5 |
| 2011/10/04 | 57,500 | 57,500 | 55,800 | 57,400 | 8 |
| 2011/10/03 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2011/09/30 | 58,500 | 58,500 | 58,500 | 58,500 | 5 |
| 2011/09/29 | 57,600 | 58,000 | 57,600 | 58,000 | 5 |
| 2011/09/28 | 0 | 0 | 0 | 58,100 | 0 |
| 2011/09/27 | 58,200 | 58,200 | 56,500 | 58,100 | 14 |
| 2011/09/26 | 58,500 | 58,500 | 56,600 | 56,600 | 19 |
| 2011/09/22 | 57,600 | 58,000 | 57,600 | 58,000 | 2 |
| 2011/09/21 | 56,000 | 57,600 | 56,000 | 57,600 | 6 |
| 2011/09/20 | 57,100 | 57,100 | 55,200 | 55,600 | 12 |
| 2011/09/16 | 57,000 | 58,500 | 57,000 | 57,100 | 24 |
| 2011/09/15 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2011/09/14 | 57,800 | 58,000 | 57,800 | 58,000 | 3 |
| 2011/09/13 | 58,000 | 58,000 | 57,500 | 57,500 | 11 |
| 2011/09/12 | 57,200 | 57,200 | 57,200 | 57,200 | 1 |
| 2011/09/09 | 57,500 | 57,500 | 56,100 | 57,200 | 11 |
| 2011/09/08 | 58,500 | 58,500 | 57,300 | 57,300 | 4 |
| 2011/09/07 | 59,200 | 59,500 | 58,000 | 58,500 | 23 |
| 2011/09/06 | 59,400 | 59,400 | 58,400 | 59,400 | 12 |
| 2011/09/05 | 59,600 | 59,700 | 58,000 | 59,500 | 17 |
| 2011/09/02 | 59,600 | 59,600 | 59,600 | 59,600 | 1 |
| 2011/09/01 | 59,500 | 59,500 | 59,500 | 59,500 | 15 |
| 2011/08/31 | 59,500 | 59,500 | 59,400 | 59,500 | 19 |
| 2011/08/30 | 57,900 | 59,000 | 57,900 | 59,000 | 16 |
| 2011/08/29 | 57,900 | 57,900 | 57,900 | 57,900 | 15 |
| 2011/08/26 | 57,800 | 58,000 | 57,800 | 57,900 | 21 |
| 2011/08/25 | 57,900 | 57,900 | 57,500 | 57,800 | 25 |
| 2011/08/24 | 57,400 | 57,500 | 56,200 | 57,500 | 11 |
| 2011/08/23 | 57,700 | 57,700 | 57,400 | 57,400 | 3 |
| 2011/08/22 | 57,600 | 57,600 | 57,600 | 57,600 | 5 |
| 2011/08/19 | 57,600 | 58,000 | 57,600 | 57,600 | 7 |
| 2011/08/18 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2011/08/17 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2011/08/16 | 57,300 | 57,300 | 57,200 | 57,200 | 2 |
| 2011/08/15 | 0 | 0 | 0 | 57,000 | 0 |
| 2011/08/12 | 58,500 | 58,500 | 57,000 | 57,000 | 13 |
| 2011/08/11 | 57,300 | 58,500 | 56,000 | 58,500 | 33 |
| 2011/08/10 | 58,900 | 58,900 | 58,900 | 58,900 | 2 |
| 2011/08/09 | 57,500 | 57,500 | 55,000 | 56,500 | 29 |
| 2011/08/08 | 58,000 | 58,200 | 57,500 | 57,500 | 22 |
| 2011/08/05 | 59,700 | 59,700 | 57,600 | 58,200 | 24 |
| 2011/08/04 | 60,400 | 60,500 | 60,000 | 60,400 | 15 |
| 2011/08/03 | 60,500 | 60,500 | 59,000 | 60,500 | 43 |
| 2011/08/02 | 60,600 | 60,700 | 60,600 | 60,700 | 10 |
| 2011/08/01 | 57,900 | 60,900 | 57,200 | 60,900 | 21 |
| 2011/07/29 | 60,500 | 60,500 | 57,800 | 57,800 | 100 |
| 2011/07/28 | 60,000 | 61,800 | 60,000 | 61,000 | 14 |
| 2011/07/27 | 60,500 | 60,500 | 60,500 | 60,500 | 5 |
| 2011/07/26 | 60,200 | 60,800 | 60,200 | 60,800 | 8 |
| 2011/07/25 | 60,600 | 60,600 | 60,000 | 60,000 | 18 |
| 2011/07/22 | 60,000 | 60,000 | 60,000 | 60,000 | 10 |
| 2011/07/21 | 61,800 | 61,800 | 61,000 | 61,000 | 22 |
| 2011/07/20 | 60,800 | 61,800 | 60,000 | 61,800 | 9 |
| 2011/07/19 | 61,100 | 61,100 | 61,100 | 61,100 | 2 |
| 2011/07/15 | 61,500 | 61,900 | 61,300 | 61,300 | 9 |
| 2011/07/14 | 61,100 | 61,500 | 61,100 | 61,500 | 5 |
| 2011/07/13 | 0 | 0 | 0 | 61,500 | 0 |
| 2011/07/12 | 61,400 | 61,500 | 61,400 | 61,500 | 41 |
| 2011/07/11 | 60,700 | 60,700 | 60,700 | 60,700 | 1 |
| 2011/07/08 | 60,700 | 60,700 | 60,700 | 60,700 | 5 |
| 2011/07/07 | 60,600 | 60,900 | 60,400 | 60,900 | 16 |
| 2011/07/06 | 60,700 | 60,700 | 60,600 | 60,600 | 20 |
| 2011/07/05 | 60,500 | 60,600 | 60,500 | 60,600 | 16 |
| 2011/07/04 | 61,000 | 61,600 | 61,000 | 61,000 | 32 |
| 2011/07/01 | 0 | 0 | 0 | 61,500 | 0 |
| 2011/06/30 | 61,500 | 61,500 | 61,500 | 61,500 | 7 |
| 2011/06/29 | 60,000 | 61,300 | 60,000 | 61,300 | 9 |
| 2011/06/28 | 61,500 | 61,500 | 60,000 | 60,500 | 48 |
| 2011/06/27 | 60,400 | 61,000 | 60,400 | 60,500 | 38 |
| 2011/06/24 | 59,400 | 59,800 | 58,900 | 59,800 | 22 |
| 2011/06/23 | 59,300 | 59,900 | 59,300 | 59,900 | 22 |
| 2011/06/22 | 60,100 | 60,100 | 59,000 | 59,200 | 33 |
| 2011/06/21 | 58,600 | 59,800 | 58,000 | 59,800 | 17 |
| 2011/06/20 | 59,200 | 59,200 | 58,900 | 58,900 | 7 |
| 2011/06/17 | 60,000 | 60,000 | 59,100 | 59,500 | 23 |
| 2011/06/16 | 60,000 | 60,100 | 59,000 | 60,000 | 40 |
| 2011/06/15 | 59,800 | 60,000 | 59,700 | 60,000 | 20 |
| 2011/06/14 | 59,800 | 59,800 | 59,100 | 59,700 | 26 |
| 2011/06/13 | 60,000 | 60,000 | 59,900 | 59,900 | 16 |
| 2011/06/10 | 60,000 | 61,000 | 60,000 | 60,000 | 23 |
| 2011/06/09 | 60,000 | 60,000 | 59,000 | 60,000 | 17 |
| 2011/06/08 | 60,000 | 60,900 | 59,100 | 60,000 | 31 |
| 2011/06/07 | 60,000 | 60,000 | 59,200 | 60,000 | 15 |
| 2011/06/06 | 60,500 | 60,500 | 59,900 | 60,000 | 26 |
| 2011/06/03 | 59,600 | 59,900 | 59,600 | 59,900 | 3 |
| 2011/06/02 | 59,100 | 61,000 | 59,100 | 61,000 | 11 |
| 2011/06/01 | 61,000 | 61,800 | 61,000 | 61,500 | 18 |
| 2011/05/31 | 61,200 | 61,200 | 59,900 | 61,000 | 21 |
| 2011/05/30 | 61,000 | 61,000 | 61,000 | 61,000 | 5 |
| 2011/05/27 | 60,900 | 61,000 | 59,900 | 61,000 | 7 |
| 2011/05/26 | 60,000 | 60,000 | 59,800 | 60,000 | 5 |
| 2011/05/25 | 60,400 | 60,400 | 59,200 | 59,200 | 13 |
| 2011/05/24 | 60,500 | 60,900 | 60,200 | 60,900 | 5 |
| 2011/05/23 | 60,100 | 60,100 | 60,100 | 60,100 | 1 |
| 2011/05/20 | 60,100 | 60,100 | 60,100 | 60,100 | 1 |
| 2011/05/19 | 60,200 | 60,500 | 60,200 | 60,500 | 15 |
| 2011/05/18 | 60,700 | 60,700 | 60,000 | 60,200 | 17 |
| 2011/05/17 | 61,000 | 63,000 | 60,800 | 60,900 | 31 |
| 2011/05/16 | 61,600 | 64,000 | 61,600 | 64,000 | 11 |
| 2011/05/13 | 62,300 | 62,300 | 61,300 | 62,000 | 9 |
| 2011/05/12 | 60,200 | 62,300 | 60,200 | 62,300 | 14 |
| 2011/05/11 | 64,000 | 64,000 | 62,000 | 62,200 | 83 |
| 2011/05/10 | 66,600 | 66,900 | 66,000 | 66,900 | 18 |
| 2011/05/09 | 65,900 | 66,400 | 63,800 | 66,000 | 35 |
| 2011/05/06 | 63,500 | 66,800 | 63,500 | 63,900 | 22 |
| 2011/05/02 | 63,300 | 64,000 | 63,000 | 64,000 | 15 |
| 2011/04/28 | 63,800 | 66,900 | 62,300 | 62,300 | 94 |
| 2011/04/27 | 61,000 | 61,000 | 59,000 | 60,000 | 8 |
| 2011/04/26 | 58,800 | 59,000 | 56,500 | 59,000 | 37 |
| 2011/04/25 | 57,200 | 58,500 | 57,200 | 58,500 | 55 |
| 2011/04/22 | 57,000 | 57,000 | 56,600 | 56,600 | 11 |
| 2011/04/21 | 56,000 | 57,500 | 56,000 | 57,500 | 5 |
| 2011/04/20 | 0 | 0 | 0 | 58,000 | 0 |
| 2011/04/19 | 56,500 | 58,000 | 56,500 | 58,000 | 5 |
| 2011/04/18 | 55,700 | 55,700 | 55,700 | 55,700 | 5 |
| 2011/04/15 | 55,400 | 57,400 | 55,400 | 57,400 | 5 |
| 2011/04/14 | 56,900 | 56,900 | 56,900 | 56,900 | 1 |
| 2011/04/13 | 55,500 | 56,000 | 55,300 | 56,000 | 4 |
| 2011/04/12 | 55,300 | 56,000 | 55,300 | 56,000 | 13 |
| 2011/04/11 | 0 | 0 | 0 | 57,100 | 0 |
| 2011/04/08 | 56,600 | 57,100 | 53,900 | 57,100 | 34 |
| 2011/04/07 | 57,200 | 57,500 | 56,600 | 56,600 | 16 |
| 2011/04/06 | 57,000 | 57,300 | 57,000 | 57,300 | 10 |
| 2011/04/05 | 57,500 | 57,500 | 57,100 | 57,100 | 15 |
| 2011/04/04 | 57,500 | 58,500 | 57,200 | 57,500 | 12 |
| 2011/04/01 | 57,000 | 58,000 | 57,000 | 58,000 | 115 |
| 2011/03/31 | 59,400 | 59,400 | 58,000 | 58,000 | 28 |
| 2011/03/30 | 57,100 | 58,900 | 57,100 | 58,800 | 16 |
| 2011/03/29 | 58,500 | 59,000 | 56,000 | 57,800 | 19 |
| 2011/03/28 | 61,500 | 61,500 | 59,500 | 61,000 | 66 |
| 2011/03/25 | 61,800 | 62,000 | 60,200 | 61,000 | 66 |
| 2011/03/24 | 61,000 | 61,000 | 60,600 | 61,000 | 14 |
| 2011/03/23 | 62,400 | 62,400 | 61,000 | 61,000 | 15 |
| 2011/03/22 | 59,600 | 62,000 | 59,600 | 61,500 | 55 |
| 2011/03/18 | 54,000 | 61,100 | 54,000 | 60,000 | 30 |
| 2011/03/17 | 53,900 | 55,900 | 52,200 | 55,000 | 67 |
| 2011/03/16 | 51,500 | 55,400 | 51,500 | 55,000 | 71 |
| 2011/03/15 | 57,300 | 57,500 | 47,500 | 51,700 | 390 |
| 2011/03/14 | 57,500 | 58,500 | 57,500 | 57,500 | 227 |
| 2011/03/11 | 65,500 | 69,400 | 64,200 | 67,500 | 62 |
| 2011/03/10 | 68,900 | 68,900 | 65,100 | 67,000 | 92 |
| 2011/03/09 | 68,300 | 72,800 | 66,400 | 66,900 | 151 |
| 2011/03/08 | 73,500 | 80,900 | 68,000 | 68,900 | 581 |
| 2011/03/07 | 66,400 | 76,000 | 66,400 | 76,000 | 290 |
| 2011/03/04 | 65,000 | 66,000 | 65,000 | 66,000 | 107 |
| 2011/03/03 | 63,800 | 64,500 | 63,600 | 64,500 | 18 |
| 2011/03/02 | 64,000 | 64,000 | 62,900 | 62,900 | 13 |
| 2011/03/01 | 62,000 | 64,000 | 62,000 | 64,000 | 26 |
| 2011/02/28 | 62,300 | 62,700 | 61,500 | 61,900 | 23 |
| 2011/02/25 | 62,400 | 62,500 | 61,500 | 61,600 | 62 |
| 2011/02/24 | 61,900 | 62,600 | 61,800 | 62,500 | 4 |
| 2011/02/23 | 61,900 | 62,400 | 61,800 | 61,800 | 10 |
| 2011/02/22 | 62,000 | 62,000 | 61,000 | 61,900 | 49 |
| 2011/02/21 | 63,300 | 63,300 | 61,500 | 61,500 | 67 |
| 2011/02/18 | 61,500 | 63,000 | 61,500 | 63,000 | 46 |
| 2011/02/17 | 61,700 | 61,800 | 61,200 | 61,500 | 37 |
| 2011/02/16 | 61,900 | 62,800 | 61,000 | 61,700 | 32 |
| 2011/02/15 | 61,800 | 61,900 | 61,800 | 61,900 | 6 |
| 2011/02/14 | 63,400 | 63,500 | 61,900 | 61,900 | 22 |
| 2011/02/10 | 63,000 | 63,000 | 62,600 | 62,700 | 15 |
| 2011/02/09 | 62,200 | 62,900 | 62,200 | 62,800 | 15 |
| 2011/02/08 | 62,500 | 62,900 | 61,900 | 61,900 | 11 |
| 2011/02/07 | 62,500 | 62,500 | 61,600 | 62,300 | 13 |
| 2011/02/04 | 61,100 | 62,500 | 61,100 | 62,500 | 50 |
| 2011/02/03 | 60,700 | 61,000 | 60,300 | 60,300 | 21 |
| 2011/02/02 | 61,000 | 61,000 | 60,300 | 60,300 | 13 |
| 2011/02/01 | 60,600 | 62,000 | 60,600 | 61,500 | 22 |
| 2011/01/31 | 62,000 | 62,000 | 60,500 | 60,500 | 33 |
| 2011/01/28 | 62,000 | 62,000 | 61,700 | 61,700 | 9 |
| 2011/01/27 | 64,000 | 64,000 | 61,500 | 62,000 | 40 |
| 2011/01/26 | 62,500 | 64,500 | 62,500 | 64,500 | 16 |
| 2011/01/25 | 62,700 | 64,000 | 62,700 | 63,500 | 16 |
| 2011/01/24 | 62,000 | 62,300 | 61,000 | 62,000 | 20 |
| 2011/01/21 | 64,000 | 64,000 | 60,200 | 62,900 | 27 |
| 2011/01/20 | 65,100 | 65,100 | 64,100 | 64,200 | 8 |
| 2011/01/19 | 65,100 | 65,100 | 64,500 | 64,700 | 27 |
| 2011/01/18 | 66,200 | 66,200 | 65,100 | 65,100 | 25 |
| 2011/01/17 | 66,200 | 66,200 | 65,300 | 66,200 | 47 |
| 2011/01/14 | 66,200 | 67,100 | 66,200 | 66,300 | 41 |
| 2011/01/13 | 65,000 | 66,300 | 65,000 | 65,600 | 26 |
| 2011/01/12 | 64,800 | 65,300 | 64,800 | 65,300 | 9 |
| 2011/01/11 | 66,000 | 66,000 | 64,300 | 64,500 | 13 |
| 2011/01/07 | 64,000 | 66,600 | 64,000 | 66,600 | 21 |
| 2011/01/06 | 63,000 | 65,000 | 63,000 | 63,500 | 40 |
| 2011/01/05 | 62,300 | 63,500 | 62,000 | 63,500 | 33 |
| 2011/01/04 | 60,100 | 62,000 | 60,100 | 62,000 | 51 |