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 |
|---|---|---|---|---|---|
| 2012/12/28 | 120,700 | 122,000 | 118,000 | 120,200 | 53 |
| 2012/12/27 | 123,600 | 125,900 | 119,000 | 120,700 | 118 |
| 2012/12/26 | 119,100 | 123,400 | 118,800 | 122,300 | 194 |
| 2012/12/25 | 115,200 | 118,500 | 115,200 | 116,100 | 75 |
| 2012/12/21 | 114,500 | 116,000 | 113,900 | 113,900 | 103 |
| 2012/12/20 | 120,500 | 120,500 | 112,000 | 113,000 | 238 |
| 2012/12/19 | 125,000 | 127,000 | 117,800 | 122,300 | 144 |
| 2012/12/18 | 129,900 | 132,000 | 122,000 | 124,500 | 253 |
| 2012/12/17 | 116,500 | 127,500 | 116,500 | 127,300 | 237 |
| 2012/12/14 | 115,000 | 116,700 | 113,200 | 116,000 | 193 |
| 2012/12/13 | 117,100 | 120,300 | 116,000 | 117,000 | 164 |
| 2012/12/12 | 119,300 | 125,000 | 115,200 | 118,800 | 207 |
| 2012/12/11 | 115,100 | 117,000 | 115,100 | 116,100 | 202 |
| 2012/12/10 | 123,500 | 124,000 | 116,100 | 118,000 | 216 |
| 2012/12/07 | 125,000 | 126,600 | 122,500 | 125,500 | 90 |
| 2012/12/06 | 122,000 | 126,600 | 119,100 | 125,000 | 318 |
| 2012/12/05 | 130,000 | 132,500 | 120,200 | 122,000 | 399 |
| 2012/12/04 | 127,500 | 130,000 | 124,100 | 128,100 | 215 |
| 2012/12/03 | 136,000 | 136,000 | 126,500 | 127,500 | 414 |
| 2012/11/30 | 135,000 | 142,000 | 132,000 | 136,000 | 749 |
| 2012/11/29 | 131,500 | 155,000 | 130,200 | 144,000 | 2,304 |
| 2012/11/28 | 110,000 | 134,900 | 110,000 | 129,900 | 1,846 |
| 2012/11/27 | 103,000 | 104,900 | 100,500 | 104,900 | 53 |
| 2012/11/26 | 109,500 | 109,500 | 104,000 | 104,000 | 92 |
| 2012/11/22 | 102,100 | 113,000 | 102,100 | 109,200 | 238 |
| 2012/11/21 | 103,000 | 105,000 | 99,700 | 101,200 | 111 |
| 2012/11/20 | 112,000 | 114,900 | 102,700 | 104,900 | 322 |
| 2012/11/19 | 95,900 | 111,000 | 95,900 | 111,000 | 552 |
| 2012/11/16 | 90,500 | 97,800 | 90,500 | 96,000 | 165 |
| 2012/11/15 | 88,000 | 90,900 | 88,000 | 90,900 | 42 |
| 2012/11/14 | 87,000 | 88,000 | 87,000 | 87,800 | 24 |
| 2012/11/13 | 88,600 | 88,600 | 85,000 | 86,500 | 51 |
| 2012/11/12 | 89,000 | 89,000 | 88,000 | 88,000 | 3 |
| 2012/11/09 | 87,600 | 87,600 | 87,000 | 87,000 | 29 |
| 2012/11/08 | 88,200 | 89,400 | 87,000 | 88,500 | 70 |
| 2012/11/07 | 93,600 | 93,700 | 87,500 | 88,900 | 205 |
| 2012/11/06 | 92,000 | 92,500 | 92,000 | 92,200 | 12 |
| 2012/11/05 | 92,000 | 94,000 | 92,000 | 93,000 | 56 |
| 2012/11/02 | 93,500 | 93,500 | 91,300 | 91,600 | 57 |
| 2012/11/01 | 91,300 | 93,500 | 91,300 | 93,500 | 27 |
| 2012/10/31 | 94,000 | 94,000 | 90,600 | 91,000 | 131 |
| 2012/10/30 | 97,900 | 97,900 | 92,500 | 94,000 | 60 |
| 2012/10/29 | 94,400 | 99,000 | 94,000 | 99,000 | 144 |
| 2012/10/26 | 93,500 | 96,200 | 93,000 | 94,400 | 49 |
| 2012/10/25 | 96,000 | 100,000 | 94,000 | 96,200 | 111 |
| 2012/10/24 | 89,000 | 94,700 | 89,000 | 94,700 | 106 |
| 2012/10/23 | 90,300 | 92,000 | 89,000 | 89,000 | 169 |
| 2012/10/22 | 87,000 | 90,200 | 86,800 | 90,200 | 203 |
| 2012/10/19 | 86,400 | 87,000 | 85,300 | 87,000 | 64 |
| 2012/10/18 | 84,800 | 85,500 | 84,000 | 85,000 | 21 |
| 2012/10/17 | 82,000 | 88,600 | 82,000 | 83,300 | 89 |
| 2012/10/16 | 78,900 | 79,500 | 78,900 | 79,000 | 6 |
| 2012/10/15 | 78,900 | 79,100 | 77,800 | 77,800 | 20 |
| 2012/10/12 | 80,000 | 80,000 | 78,400 | 79,400 | 10 |
| 2012/10/11 | 79,300 | 80,000 | 79,300 | 80,000 | 4 |
| 2012/10/10 | 81,800 | 81,800 | 79,200 | 79,500 | 25 |
| 2012/10/09 | 81,900 | 86,500 | 80,000 | 81,100 | 25 |
| 2012/10/05 | 77,800 | 79,000 | 77,800 | 79,000 | 14 |
| 2012/10/04 | 77,800 | 78,000 | 76,800 | 78,000 | 31 |
| 2012/10/03 | 76,300 | 77,000 | 76,300 | 77,000 | 5 |
| 2012/10/02 | 76,100 | 77,000 | 76,100 | 77,000 | 29 |
| 2012/10/01 | 75,600 | 76,400 | 75,500 | 76,400 | 27 |
| 2012/09/28 | 76,500 | 76,500 | 76,400 | 76,400 | 17 |
| 2012/09/27 | 75,600 | 76,800 | 75,600 | 75,700 | 16 |
| 2012/09/26 | 75,200 | 75,500 | 75,200 | 75,300 | 7 |
| 2012/09/25 | 76,500 | 76,500 | 76,300 | 76,500 | 23 |
| 2012/09/24 | 77,000 | 77,000 | 76,100 | 76,500 | 12 |
| 2012/09/21 | 76,100 | 77,000 | 76,100 | 77,000 | 15 |
| 2012/09/20 | 77,600 | 77,600 | 77,600 | 77,600 | 2 |
| 2012/09/19 | 78,000 | 78,000 | 77,600 | 77,600 | 8 |
| 2012/09/18 | 77,100 | 78,000 | 77,100 | 78,000 | 22 |
| 2012/09/14 | 80,000 | 80,000 | 78,900 | 78,900 | 20 |
| 2012/09/13 | 77,600 | 79,500 | 77,500 | 79,500 | 22 |
| 2012/09/12 | 76,000 | 77,500 | 76,000 | 77,500 | 4 |
| 2012/09/11 | 76,500 | 76,600 | 76,000 | 76,000 | 13 |
| 2012/09/10 | 75,300 | 76,500 | 75,300 | 76,500 | 21 |
| 2012/09/07 | 75,600 | 76,400 | 75,200 | 75,300 | 34 |
| 2012/09/06 | 74,100 | 75,200 | 74,100 | 75,200 | 3 |
| 2012/09/05 | 75,000 | 75,000 | 74,500 | 75,000 | 22 |
| 2012/09/04 | 74,500 | 74,500 | 74,500 | 74,500 | 2 |
| 2012/09/03 | 75,000 | 75,000 | 74,900 | 74,900 | 7 |
| 2012/08/31 | 74,200 | 75,800 | 74,200 | 75,800 | 12 |
| 2012/08/30 | 74,000 | 74,200 | 74,000 | 74,200 | 19 |
| 2012/08/29 | 74,000 | 75,500 | 74,000 | 75,500 | 13 |
| 2012/08/28 | 75,600 | 75,600 | 73,900 | 74,000 | 13 |
| 2012/08/27 | 74,800 | 75,500 | 74,700 | 75,000 | 18 |
| 2012/08/24 | 73,100 | 74,000 | 73,100 | 73,900 | 5 |
| 2012/08/23 | 72,600 | 74,000 | 72,600 | 74,000 | 2 |
| 2012/08/22 | 73,200 | 73,200 | 72,600 | 72,600 | 4 |
| 2012/08/21 | 73,200 | 73,200 | 72,800 | 73,200 | 4 |
| 2012/08/20 | 73,200 | 73,200 | 73,200 | 73,200 | 6 |
| 2012/08/17 | 73,400 | 74,100 | 73,200 | 73,200 | 23 |
| 2012/08/16 | 73,400 | 73,400 | 73,400 | 73,400 | 1 |
| 2012/08/15 | 72,700 | 73,900 | 72,700 | 73,400 | 4 |
| 2012/08/14 | 73,900 | 73,900 | 73,900 | 73,900 | 1 |
| 2012/08/13 | 73,000 | 73,900 | 73,000 | 73,900 | 6 |
| 2012/08/10 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2012/08/09 | 73,500 | 73,500 | 73,500 | 73,500 | 7 |
| 2012/08/08 | 73,000 | 73,500 | 73,000 | 73,500 | 11 |
| 2012/08/07 | 73,600 | 73,600 | 72,800 | 72,800 | 3 |
| 2012/08/03 | 74,100 | 74,100 | 73,600 | 73,600 | 4 |
| 2012/08/02 | 75,700 | 75,700 | 74,600 | 75,600 | 17 |
| 2012/08/01 | 73,700 | 76,000 | 73,700 | 75,900 | 42 |
| 2012/07/31 | 72,400 | 72,400 | 71,600 | 72,400 | 9 |
| 2012/07/30 | 72,000 | 72,000 | 71,100 | 71,600 | 8 |
| 2012/07/27 | 74,500 | 74,500 | 70,300 | 72,000 | 64 |
| 2012/07/26 | 68,800 | 68,800 | 67,400 | 67,700 | 14 |
| 2012/07/25 | 69,000 | 69,000 | 68,200 | 68,200 | 19 |
| 2012/07/24 | 68,300 | 68,300 | 68,300 | 68,300 | 4 |
| 2012/07/23 | 68,700 | 68,700 | 68,000 | 68,300 | 26 |
| 2012/07/20 | 69,200 | 69,200 | 69,200 | 69,200 | 3 |
| 2012/07/19 | 69,600 | 69,600 | 68,500 | 68,500 | 7 |
| 2012/07/18 | 69,800 | 69,800 | 68,600 | 68,600 | 7 |
| 2012/07/17 | 70,100 | 70,100 | 70,000 | 70,000 | 2 |
| 2012/07/13 | 69,200 | 70,000 | 69,200 | 69,500 | 16 |
| 2012/07/12 | 72,000 | 72,000 | 69,000 | 70,000 | 100 |
| 2012/07/11 | 71,200 | 71,500 | 70,400 | 71,300 | 31 |
| 2012/07/10 | 72,800 | 72,800 | 71,500 | 71,500 | 15 |
| 2012/07/09 | 72,800 | 72,800 | 71,600 | 71,600 | 53 |
| 2012/07/06 | 74,200 | 74,200 | 73,000 | 74,000 | 16 |
| 2012/07/05 | 74,300 | 74,300 | 74,200 | 74,200 | 6 |
| 2012/07/04 | 74,200 | 74,200 | 74,200 | 74,200 | 3 |
| 2012/07/03 | 74,500 | 74,500 | 74,000 | 74,000 | 10 |
| 2012/07/02 | 74,600 | 75,200 | 74,600 | 75,200 | 4 |
| 2012/06/29 | 73,800 | 74,600 | 73,800 | 74,600 | 17 |
| 2012/06/28 | 72,600 | 73,900 | 72,600 | 73,900 | 31 |
| 2012/06/27 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2012/06/26 | 75,000 | 75,000 | 73,500 | 75,000 | 3 |
| 2012/06/25 | 75,800 | 75,800 | 75,200 | 75,200 | 36 |
| 2012/06/22 | 73,700 | 75,000 | 73,700 | 75,000 | 3 |
| 2012/06/21 | 75,100 | 75,100 | 73,700 | 73,700 | 4 |
| 2012/06/20 | 73,900 | 73,900 | 73,900 | 73,900 | 1 |
| 2012/06/19 | 75,000 | 75,000 | 72,200 | 73,000 | 26 |
| 2012/06/18 | 73,500 | 75,000 | 73,500 | 75,000 | 21 |
| 2012/06/14 | 72,300 | 73,000 | 72,300 | 73,000 | 9 |
| 2012/06/13 | 73,100 | 73,100 | 72,000 | 73,000 | 24 |
| 2012/06/12 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2012/06/11 | 74,900 | 74,900 | 72,500 | 72,500 | 5 |
| 2012/06/08 | 74,000 | 74,000 | 72,500 | 72,500 | 3 |
| 2012/06/06 | 74,000 | 74,000 | 74,000 | 74,000 | 13 |
| 2012/06/05 | 72,500 | 74,000 | 72,000 | 72,700 | 18 |
| 2012/06/04 | 73,200 | 73,400 | 70,500 | 72,500 | 14 |
| 2012/06/01 | 76,500 | 76,500 | 74,000 | 74,000 | 4 |
| 2012/05/31 | 74,600 | 75,000 | 74,000 | 75,000 | 11 |
| 2012/05/30 | 73,100 | 74,000 | 73,100 | 74,000 | 4 |
| 2012/05/29 | 73,200 | 74,800 | 73,200 | 74,800 | 6 |
| 2012/05/28 | 72,900 | 73,000 | 72,900 | 73,000 | 3 |
| 2012/05/25 | 77,300 | 77,300 | 72,800 | 72,800 | 13 |
| 2012/05/24 | 76,800 | 76,800 | 76,800 | 76,800 | 3 |
| 2012/05/23 | 75,400 | 76,500 | 75,400 | 76,500 | 3 |
| 2012/05/22 | 71,100 | 73,900 | 71,100 | 73,900 | 4 |
| 2012/05/21 | 71,800 | 72,400 | 71,500 | 72,400 | 12 |
| 2012/05/18 | 75,700 | 75,700 | 73,300 | 73,300 | 15 |
| 2012/05/17 | 75,000 | 75,900 | 74,500 | 75,900 | 6 |
| 2012/05/16 | 76,000 | 76,100 | 76,000 | 76,100 | 7 |
| 2012/05/15 | 75,200 | 77,900 | 73,300 | 76,100 | 17 |
| 2012/05/14 | 77,700 | 78,000 | 77,700 | 78,000 | 7 |
| 2012/05/11 | 79,000 | 79,000 | 76,900 | 78,000 | 15 |
| 2012/05/10 | 75,600 | 80,000 | 75,600 | 80,000 | 14 |
| 2012/05/09 | 77,300 | 77,300 | 75,100 | 77,100 | 39 |
| 2012/05/08 | 80,000 | 80,300 | 78,100 | 80,300 | 23 |
| 2012/05/07 | 83,100 | 83,100 | 81,000 | 81,000 | 14 |
| 2012/05/02 | 86,400 | 86,400 | 84,200 | 84,200 | 9 |
| 2012/05/01 | 86,500 | 86,500 | 82,800 | 86,400 | 11 |
| 2012/04/27 | 89,000 | 89,000 | 82,300 | 82,700 | 54 |
| 2012/04/26 | 83,000 | 89,500 | 83,000 | 88,000 | 82 |
| 2012/04/25 | 80,900 | 82,000 | 80,900 | 82,000 | 28 |
| 2012/04/24 | 80,000 | 80,500 | 80,000 | 80,500 | 5 |
| 2012/04/23 | 79,400 | 80,000 | 79,000 | 80,000 | 10 |
| 2012/04/20 | 79,000 | 79,000 | 79,000 | 79,000 | 3 |
| 2012/04/19 | 78,800 | 79,000 | 78,800 | 79,000 | 13 |
| 2012/04/18 | 78,000 | 79,000 | 78,000 | 79,000 | 7 |
| 2012/04/17 | 77,200 | 78,300 | 77,200 | 78,300 | 16 |
| 2012/04/16 | 78,300 | 78,900 | 78,300 | 78,900 | 11 |
| 2012/04/13 | 78,600 | 78,600 | 78,300 | 78,300 | 2 |
| 2012/04/12 | 77,200 | 78,600 | 77,200 | 78,600 | 7 |
| 2012/04/11 | 79,000 | 80,000 | 78,000 | 79,500 | 29 |
| 2012/04/10 | 77,500 | 83,000 | 77,100 | 83,000 | 27 |
| 2012/04/09 | 75,800 | 76,000 | 75,100 | 76,000 | 17 |
| 2012/04/06 | 76,000 | 76,000 | 75,000 | 76,000 | 20 |
| 2012/04/05 | 75,000 | 76,000 | 75,000 | 76,000 | 27 |
| 2012/04/04 | 76,200 | 76,200 | 74,500 | 76,200 | 39 |
| 2012/04/03 | 76,200 | 76,200 | 76,200 | 76,200 | 11 |
| 2012/04/02 | 76,500 | 76,500 | 76,100 | 76,200 | 4 |
| 2012/03/30 | 75,500 | 76,400 | 75,500 | 76,000 | 20 |
| 2012/03/29 | 74,600 | 74,700 | 74,600 | 74,700 | 2 |
| 2012/03/28 | 75,200 | 75,200 | 75,000 | 75,000 | 7 |
| 2012/03/27 | 75,600 | 76,700 | 75,600 | 76,500 | 16 |
| 2012/03/26 | 76,800 | 77,000 | 76,000 | 76,000 | 23 |
| 2012/03/23 | 76,500 | 76,500 | 76,000 | 76,000 | 2 |
| 2012/03/22 | 77,700 | 77,700 | 77,000 | 77,000 | 8 |
| 2012/03/21 | 74,800 | 77,000 | 74,000 | 77,000 | 22 |
| 2012/03/19 | 73,000 | 74,000 | 73,000 | 74,000 | 22 |
| 2012/03/16 | 72,300 | 72,400 | 72,200 | 72,200 | 43 |
| 2012/03/15 | 73,200 | 73,900 | 72,000 | 72,200 | 34 |
| 2012/03/14 | 72,000 | 74,000 | 72,000 | 73,700 | 36 |
| 2012/03/13 | 70,200 | 71,700 | 70,200 | 71,200 | 27 |
| 2012/03/12 | 69,400 | 71,500 | 69,400 | 70,000 | 54 |
| 2012/03/09 | 70,000 | 70,900 | 69,400 | 69,400 | 17 |
| 2012/03/08 | 70,000 | 70,000 | 69,000 | 70,000 | 44 |
| 2012/03/07 | 69,000 | 70,900 | 69,000 | 70,400 | 36 |
| 2012/03/06 | 70,400 | 70,400 | 69,000 | 70,400 | 24 |
| 2012/03/05 | 71,000 | 71,000 | 70,000 | 70,400 | 19 |
| 2012/03/01 | 70,200 | 71,000 | 70,200 | 70,400 | 13 |
| 2012/02/29 | 72,400 | 72,400 | 70,000 | 70,400 | 25 |
| 2012/02/28 | 72,000 | 72,000 | 71,000 | 72,000 | 17 |
| 2012/02/27 | 71,900 | 72,800 | 71,900 | 72,800 | 26 |
| 2012/02/24 | 71,000 | 71,400 | 71,000 | 71,100 | 9 |
| 2012/02/23 | 70,300 | 71,000 | 70,300 | 71,000 | 7 |
| 2012/02/22 | 71,000 | 71,000 | 69,800 | 70,100 | 9 |
| 2012/02/21 | 71,000 | 71,000 | 70,000 | 70,000 | 10 |
| 2012/02/20 | 70,500 | 70,600 | 69,700 | 70,000 | 65 |
| 2012/02/17 | 70,000 | 70,500 | 70,000 | 70,000 | 7 |
| 2012/02/16 | 70,800 | 70,800 | 69,700 | 70,000 | 14 |
| 2012/02/15 | 68,300 | 72,000 | 68,300 | 71,000 | 58 |
| 2012/02/14 | 67,700 | 68,300 | 67,700 | 68,300 | 11 |
| 2012/02/13 | 69,000 | 69,000 | 67,500 | 67,600 | 17 |
| 2012/02/10 | 70,000 | 70,500 | 68,900 | 69,000 | 37 |
| 2012/02/09 | 69,800 | 70,000 | 69,000 | 69,900 | 20 |
| 2012/02/08 | 68,800 | 70,000 | 68,800 | 69,900 | 34 |
| 2012/02/07 | 68,500 | 68,800 | 68,500 | 68,800 | 10 |
| 2012/02/06 | 68,200 | 70,500 | 68,200 | 68,500 | 34 |
| 2012/02/03 | 68,500 | 68,500 | 67,100 | 68,100 | 11 |
| 2012/02/02 | 68,000 | 68,500 | 67,200 | 68,100 | 28 |
| 2012/02/01 | 66,600 | 68,000 | 66,300 | 68,000 | 15 |
| 2012/01/31 | 66,100 | 66,900 | 65,600 | 65,600 | 26 |
| 2012/01/30 | 66,100 | 66,200 | 65,900 | 66,100 | 18 |
| 2012/01/27 | 68,400 | 68,800 | 65,000 | 66,200 | 59 |
| 2012/01/26 | 65,000 | 66,500 | 63,700 | 66,500 | 39 |
| 2012/01/25 | 63,300 | 65,000 | 62,700 | 65,000 | 66 |
| 2012/01/24 | 62,500 | 63,100 | 62,500 | 62,600 | 14 |
| 2012/01/23 | 62,800 | 62,800 | 62,400 | 62,500 | 15 |
| 2012/01/20 | 61,300 | 62,500 | 61,300 | 62,500 | 9 |
| 2012/01/19 | 61,700 | 63,500 | 61,700 | 62,300 | 24 |
| 2012/01/18 | 61,700 | 62,600 | 61,700 | 62,300 | 32 |
| 2012/01/17 | 61,600 | 61,700 | 61,500 | 61,700 | 18 |
| 2012/01/16 | 61,400 | 61,500 | 61,400 | 61,500 | 16 |
| 2012/01/13 | 61,900 | 61,900 | 61,100 | 61,600 | 37 |
| 2012/01/12 | 62,000 | 62,000 | 61,500 | 62,000 | 21 |
| 2012/01/11 | 60,800 | 61,900 | 60,800 | 61,600 | 9 |
| 2012/01/10 | 61,300 | 61,300 | 61,200 | 61,200 | 10 |
| 2012/01/06 | 61,200 | 61,300 | 61,200 | 61,200 | 6 |
| 2012/01/05 | 61,600 | 61,600 | 61,300 | 61,300 | 4 |
| 2012/01/04 | 61,300 | 61,900 | 61,300 | 61,900 | 5 |