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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,299 | 2,305 | 2,255 | 2,296 | 16,000 |
| 2013/12/27 | 2,283 | 2,288 | 2,237 | 2,250 | 13,100 |
| 2013/12/26 | 2,260 | 2,302 | 2,260 | 2,283 | 11,500 |
| 2013/12/25 | 2,245 | 2,260 | 2,200 | 2,260 | 86,900 |
| 2013/12/24 | 2,300 | 2,319 | 2,246 | 2,246 | 57,700 |
| 2013/12/20 | 2,210 | 2,320 | 2,210 | 2,233 | 74,500 |
| 2013/12/19 | 2,104 | 2,290 | 2,104 | 2,189 | 58,600 |
| 2013/12/18 | 2,030 | 2,050 | 2,011 | 2,050 | 22,500 |
| 2013/12/17 | 2,062 | 2,080 | 2,020 | 2,030 | 15,800 |
| 2013/12/16 | 2,088 | 2,120 | 2,020 | 2,050 | 20,600 |
| 2013/12/13 | 2,120 | 2,145 | 2,100 | 2,121 | 15,200 |
| 2013/12/12 | 2,180 | 2,200 | 2,111 | 2,160 | 14,700 |
| 2013/12/11 | 2,188 | 2,230 | 2,105 | 2,180 | 24,400 |
| 2013/12/10 | 2,225 | 2,300 | 2,162 | 2,228 | 50,600 |
| 2013/12/09 | 2,119 | 2,320 | 2,100 | 2,300 | 130,800 |
| 2013/12/06 | 1,910 | 2,074 | 1,910 | 2,069 | 45,500 |
| 2013/12/05 | 1,915 | 1,919 | 1,906 | 1,910 | 9,200 |
| 2013/12/04 | 1,925 | 1,928 | 1,910 | 1,915 | 12,400 |
| 2013/12/03 | 1,961 | 1,962 | 1,927 | 1,927 | 15,400 |
| 2013/12/02 | 1,951 | 1,975 | 1,951 | 1,954 | 9,400 |
| 2013/11/29 | 1,969 | 1,985 | 1,960 | 1,960 | 9,700 |
| 2013/11/28 | 1,963 | 1,986 | 1,935 | 1,986 | 9,800 |
| 2013/11/27 | 1,995 | 1,995 | 1,925 | 1,983 | 15,200 |
| 2013/11/26 | 1,945 | 1,998 | 1,944 | 1,998 | 12,200 |
| 2013/11/25 | 1,957 | 1,961 | 1,940 | 1,950 | 5,600 |
| 2013/11/22 | 1,961 | 1,976 | 1,940 | 1,940 | 15,200 |
| 2013/11/21 | 1,951 | 1,968 | 1,941 | 1,951 | 9,800 |
| 2013/11/20 | 1,945 | 1,950 | 1,929 | 1,937 | 9,000 |
| 2013/11/19 | 1,975 | 1,989 | 1,928 | 1,940 | 11,200 |
| 2013/11/18 | 1,944 | 1,975 | 1,915 | 1,948 | 17,300 |
| 2013/11/15 | 1,870 | 1,900 | 1,869 | 1,893 | 6,800 |
| 2013/11/14 | 1,880 | 1,915 | 1,869 | 1,869 | 6,300 |
| 2013/11/13 | 1,851 | 1,912 | 1,850 | 1,878 | 16,300 |
| 2013/11/12 | 1,840 | 1,860 | 1,818 | 1,845 | 13,200 |
| 2013/11/11 | 1,881 | 1,900 | 1,827 | 1,827 | 16,800 |
| 2013/11/08 | 1,910 | 1,910 | 1,877 | 1,890 | 7,100 |
| 2013/11/07 | 1,919 | 1,975 | 1,919 | 1,950 | 11,600 |
| 2013/11/06 | 1,900 | 1,925 | 1,885 | 1,900 | 2,500 |
| 2013/11/05 | 1,900 | 1,900 | 1,852 | 1,900 | 5,700 |
| 2013/11/01 | 1,896 | 1,901 | 1,800 | 1,879 | 22,600 |
| 2013/10/31 | 1,910 | 1,940 | 1,890 | 1,905 | 14,000 |
| 2013/10/30 | 1,967 | 1,967 | 1,914 | 1,934 | 16,400 |
| 2013/10/29 | 1,950 | 1,990 | 1,942 | 1,962 | 12,900 |
| 2013/10/28 | 2,010 | 2,060 | 1,960 | 2,000 | 56,900 |
| 2013/10/25 | 1,885 | 2,200 | 1,881 | 2,099 | 139,600 |
| 2013/10/24 | 1,886 | 1,925 | 1,816 | 1,868 | 143,800 |
| 2013/10/23 | 2,016 | 2,016 | 2,016 | 2,016 | 51,700 |
| 2013/10/22 | 1,601 | 1,635 | 1,600 | 1,616 | 11,000 |
| 2013/10/21 | 1,586 | 1,610 | 1,585 | 1,603 | 12,900 |
| 2013/10/18 | 1,580 | 1,590 | 1,572 | 1,583 | 9,100 |
| 2013/10/17 | 1,550 | 1,584 | 1,545 | 1,584 | 17,900 |
| 2013/10/16 | 1,540 | 1,545 | 1,538 | 1,538 | 5,700 |
| 2013/10/15 | 1,548 | 1,548 | 1,535 | 1,540 | 5,700 |
| 2013/10/11 | 1,555 | 1,555 | 1,525 | 1,526 | 6,500 |
| 2013/10/10 | 1,519 | 1,545 | 1,519 | 1,529 | 4,900 |
| 2013/10/09 | 1,503 | 1,519 | 1,501 | 1,501 | 8,800 |
| 2013/10/08 | 1,502 | 1,520 | 1,497 | 1,505 | 7,900 |
| 2013/10/07 | 1,538 | 1,539 | 1,508 | 1,510 | 4,800 |
| 2013/10/04 | 1,541 | 1,541 | 1,523 | 1,533 | 5,800 |
| 2013/10/03 | 1,576 | 1,576 | 1,540 | 1,550 | 14,000 |
| 2013/10/02 | 1,580 | 1,585 | 1,553 | 1,569 | 19,200 |
| 2013/10/01 | 1,575 | 1,607 | 1,574 | 1,581 | 14,700 |
| 2013/09/30 | 1,580 | 1,593 | 1,575 | 1,575 | 9,100 |
| 2013/09/27 | 1,613 | 1,613 | 1,564 | 1,576 | 2,600 |
| 2013/09/26 | 1,632 | 1,632 | 1,550 | 1,598 | 4,100 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 166,000 | 166,000 | 161,700 | 161,700 | 41 |
| 2013/09/24 | 163,600 | 164,500 | 162,000 | 164,300 | 47 |
| 2013/09/20 | 166,100 | 166,200 | 163,000 | 164,400 | 81 |
| 2013/09/19 | 164,200 | 166,000 | 161,000 | 164,800 | 128 |
| 2013/09/18 | 165,000 | 165,000 | 162,200 | 162,800 | 68 |
| 2013/09/17 | 154,800 | 161,000 | 154,000 | 161,000 | 158 |
| 2013/09/13 | 149,400 | 150,600 | 149,400 | 150,600 | 24 |
| 2013/09/12 | 149,300 | 150,700 | 149,200 | 150,700 | 7 |
| 2013/09/11 | 150,500 | 151,500 | 150,000 | 150,000 | 29 |
| 2013/09/10 | 151,100 | 153,000 | 147,300 | 150,500 | 34 |
| 2013/09/09 | 151,100 | 151,900 | 148,000 | 151,900 | 31 |
| 2013/09/06 | 147,000 | 148,000 | 147,000 | 147,000 | 22 |
| 2013/09/05 | 146,800 | 147,800 | 146,400 | 147,000 | 18 |
| 2013/09/04 | 145,800 | 148,000 | 145,800 | 148,000 | 6 |
| 2013/09/03 | 147,000 | 147,000 | 145,800 | 145,800 | 13 |
| 2013/09/02 | 145,000 | 146,500 | 145,000 | 145,500 | 12 |
| 2013/08/30 | 144,000 | 146,800 | 144,000 | 145,000 | 19 |
| 2013/08/29 | 146,400 | 146,400 | 144,500 | 145,000 | 9 |
| 2013/08/28 | 147,300 | 147,300 | 143,100 | 144,000 | 48 |
| 2013/08/27 | 148,300 | 149,200 | 147,500 | 147,500 | 46 |
| 2013/08/26 | 148,800 | 150,800 | 148,700 | 149,900 | 15 |
| 2013/08/23 | 151,700 | 151,700 | 149,700 | 149,700 | 26 |
| 2013/08/22 | 149,100 | 150,000 | 148,600 | 150,000 | 15 |
| 2013/08/21 | 153,000 | 153,000 | 148,600 | 150,500 | 17 |
| 2013/08/20 | 150,100 | 154,000 | 150,100 | 150,200 | 14 |
| 2013/08/19 | 150,800 | 153,500 | 150,800 | 153,500 | 15 |
| 2013/08/16 | 150,000 | 156,500 | 149,500 | 150,700 | 45 |
| 2013/08/15 | 155,000 | 155,000 | 150,400 | 150,400 | 8 |
| 2013/08/14 | 153,000 | 155,000 | 151,500 | 155,000 | 10 |
| 2013/08/13 | 153,500 | 154,000 | 150,500 | 153,000 | 60 |
| 2013/08/12 | 156,700 | 156,700 | 149,000 | 149,000 | 52 |
| 2013/08/09 | 157,000 | 159,900 | 154,800 | 154,800 | 53 |
| 2013/08/08 | 156,300 | 161,500 | 156,300 | 161,000 | 27 |
| 2013/08/07 | 160,000 | 160,000 | 157,100 | 159,400 | 23 |
| 2013/08/06 | 161,500 | 162,900 | 157,200 | 161,300 | 40 |
| 2013/08/05 | 155,000 | 160,000 | 154,100 | 159,900 | 55 |
| 2013/08/02 | 154,200 | 156,200 | 154,200 | 154,600 | 32 |
| 2013/08/01 | 146,800 | 154,200 | 146,800 | 152,100 | 46 |
| 2013/07/31 | 145,200 | 151,600 | 145,200 | 149,400 | 56 |
| 2013/07/30 | 148,200 | 149,600 | 142,900 | 145,200 | 134 |
| 2013/07/29 | 156,200 | 158,000 | 144,300 | 146,000 | 205 |
| 2013/07/26 | 154,000 | 158,800 | 150,100 | 158,800 | 82 |
| 2013/07/25 | 160,000 | 160,000 | 155,000 | 155,000 | 76 |
| 2013/07/24 | 161,600 | 161,600 | 159,000 | 160,000 | 46 |
| 2013/07/23 | 161,400 | 161,400 | 158,000 | 159,900 | 20 |
| 2013/07/22 | 162,000 | 162,000 | 156,000 | 162,000 | 20 |
| 2013/07/19 | 165,200 | 165,300 | 155,000 | 162,200 | 64 |
| 2013/07/18 | 164,000 | 165,300 | 161,100 | 165,000 | 22 |
| 2013/07/17 | 166,400 | 166,400 | 164,100 | 164,100 | 5 |
| 2013/07/16 | 164,300 | 167,000 | 164,000 | 165,500 | 33 |
| 2013/07/12 | 163,600 | 164,000 | 160,800 | 164,000 | 34 |
| 2013/07/11 | 163,500 | 163,500 | 158,000 | 161,900 | 15 |
| 2013/07/10 | 163,400 | 164,500 | 158,500 | 163,000 | 45 |
| 2013/07/09 | 162,000 | 167,000 | 161,000 | 161,000 | 58 |
| 2013/07/08 | 165,000 | 171,700 | 164,300 | 164,600 | 132 |
| 2013/07/05 | 162,700 | 165,300 | 157,500 | 165,300 | 112 |
| 2013/07/04 | 158,000 | 164,000 | 157,500 | 164,000 | 87 |
| 2013/07/03 | 157,000 | 158,400 | 155,100 | 157,600 | 53 |
| 2013/07/02 | 152,200 | 155,300 | 152,200 | 155,300 | 42 |
| 2013/07/01 | 151,900 | 154,000 | 145,000 | 151,200 | 23 |
| 2013/06/28 | 138,200 | 146,800 | 138,200 | 145,000 | 55 |
| 2013/06/27 | 135,000 | 140,000 | 133,000 | 138,600 | 58 |
| 2013/06/26 | 146,100 | 146,900 | 131,000 | 135,100 | 110 |
| 2013/06/25 | 150,000 | 151,200 | 142,000 | 144,000 | 138 |
| 2013/06/24 | 148,100 | 149,700 | 147,200 | 149,700 | 15 |
| 2013/06/21 | 145,500 | 150,000 | 145,500 | 148,000 | 51 |
| 2013/06/20 | 146,000 | 148,900 | 146,000 | 148,900 | 14 |
| 2013/06/19 | 147,100 | 149,800 | 145,500 | 149,000 | 54 |
| 2013/06/18 | 145,000 | 147,900 | 143,100 | 147,900 | 31 |
| 2013/06/17 | 144,000 | 146,000 | 142,700 | 145,000 | 44 |
| 2013/06/14 | 146,500 | 146,500 | 140,500 | 144,900 | 44 |
| 2013/06/13 | 146,000 | 148,500 | 141,000 | 145,900 | 31 |
| 2013/06/12 | 143,000 | 149,500 | 142,100 | 149,000 | 45 |
| 2013/06/11 | 150,000 | 150,400 | 146,600 | 150,000 | 57 |
| 2013/06/10 | 140,000 | 148,000 | 140,000 | 147,000 | 95 |
| 2013/06/07 | 133,000 | 136,900 | 130,500 | 132,800 | 150 |
| 2013/06/06 | 149,200 | 149,200 | 137,000 | 140,000 | 232 |
| 2013/06/05 | 153,100 | 156,800 | 150,000 | 150,000 | 125 |
| 2013/06/04 | 151,400 | 155,500 | 150,000 | 154,600 | 91 |
| 2013/06/03 | 158,800 | 158,800 | 153,200 | 154,900 | 47 |
| 2013/05/31 | 161,000 | 162,900 | 157,000 | 158,800 | 101 |
| 2013/05/30 | 163,600 | 163,600 | 156,000 | 162,900 | 124 |
| 2013/05/29 | 165,000 | 170,000 | 162,200 | 164,400 | 100 |
| 2013/05/28 | 152,800 | 163,300 | 152,800 | 160,000 | 142 |
| 2013/05/27 | 158,200 | 159,000 | 151,500 | 151,500 | 277 |
| 2013/05/24 | 162,800 | 168,900 | 158,200 | 162,000 | 398 |
| 2013/05/23 | 182,000 | 184,400 | 162,000 | 162,000 | 322 |
| 2013/05/22 | 189,900 | 189,900 | 182,300 | 183,000 | 115 |
| 2013/05/21 | 189,200 | 195,000 | 189,000 | 190,000 | 196 |
| 2013/05/20 | 185,000 | 195,000 | 185,000 | 193,200 | 207 |
| 2013/05/17 | 180,000 | 193,200 | 175,000 | 184,000 | 462 |
| 2013/05/16 | 185,500 | 190,000 | 165,000 | 172,500 | 610 |
| 2013/05/15 | 204,200 | 205,900 | 179,000 | 183,300 | 578 |
| 2013/05/14 | 201,500 | 210,000 | 201,500 | 204,100 | 238 |
| 2013/05/13 | 211,000 | 212,700 | 199,900 | 205,000 | 525 |
| 2013/05/10 | 214,700 | 214,700 | 206,600 | 209,900 | 200 |
| 2013/05/09 | 219,900 | 224,900 | 206,200 | 210,000 | 652 |
| 2013/05/08 | 235,500 | 236,500 | 218,000 | 233,500 | 355 |
| 2013/05/07 | 237,500 | 239,600 | 230,100 | 232,000 | 276 |
| 2013/05/02 | 217,600 | 227,000 | 215,000 | 224,900 | 303 |
| 2013/05/01 | 232,000 | 238,000 | 224,800 | 224,800 | 713 |
| 2013/04/30 | 218,000 | 245,000 | 218,000 | 239,000 | 1,110 |
| 2013/04/26 | 225,000 | 228,000 | 205,000 | 220,000 | 1,153 |
| 2013/04/25 | 202,200 | 226,500 | 190,000 | 215,000 | 1,101 |
| 2013/04/24 | 192,400 | 204,600 | 192,400 | 198,200 | 515 |
| 2013/04/23 | 197,900 | 197,900 | 184,500 | 191,400 | 288 |
| 2013/04/22 | 183,000 | 197,000 | 182,000 | 190,700 | 463 |
| 2013/04/19 | 180,300 | 184,800 | 176,500 | 182,000 | 109 |
| 2013/04/18 | 178,000 | 184,500 | 175,500 | 184,000 | 143 |
| 2013/04/17 | 180,900 | 181,000 | 175,000 | 179,400 | 209 |
| 2013/04/16 | 170,000 | 178,000 | 166,800 | 177,800 | 309 |
| 2013/04/15 | 189,000 | 190,000 | 168,400 | 175,000 | 752 |
| 2013/04/12 | 190,900 | 204,000 | 181,000 | 197,000 | 285 |
| 2013/04/11 | 200,000 | 212,000 | 183,800 | 189,200 | 636 |
| 2013/04/10 | 176,000 | 213,100 | 176,000 | 205,000 | 1,326 |
| 2013/04/09 | 210,100 | 215,500 | 171,300 | 173,100 | 1,101 |
| 2013/04/08 | 158,000 | 192,100 | 155,000 | 192,100 | 1,368 |
| 2013/04/05 | 157,000 | 159,000 | 152,100 | 152,100 | 274 |
| 2013/04/04 | 158,400 | 158,700 | 149,800 | 152,800 | 225 |
| 2013/04/03 | 159,700 | 159,700 | 153,000 | 159,500 | 116 |
| 2013/04/02 | 149,800 | 159,500 | 135,000 | 154,700 | 201 |
| 2013/04/01 | 165,000 | 165,000 | 151,000 | 159,700 | 309 |
| 2013/03/29 | 160,000 | 160,000 | 146,100 | 154,300 | 430 |
| 2013/03/28 | 169,000 | 172,900 | 149,900 | 157,500 | 469 |
| 2013/03/27 | 160,000 | 162,000 | 155,000 | 161,500 | 168 |
| 2013/03/26 | 162,400 | 162,400 | 155,000 | 160,000 | 347 |
| 2013/03/25 | 175,000 | 188,000 | 160,600 | 164,700 | 626 |
| 2013/03/22 | 174,500 | 174,500 | 164,000 | 164,000 | 488 |
| 2013/03/21 | 158,900 | 168,000 | 155,000 | 166,900 | 288 |
| 2013/03/19 | 146,000 | 154,800 | 145,000 | 153,900 | 142 |
| 2013/03/18 | 146,700 | 167,000 | 142,100 | 154,000 | 539 |
| 2013/03/15 | 136,000 | 142,000 | 135,000 | 138,400 | 86 |
| 2013/03/14 | 133,600 | 135,000 | 131,600 | 135,000 | 60 |
| 2013/03/13 | 129,500 | 133,500 | 129,500 | 131,300 | 23 |
| 2013/03/12 | 135,500 | 135,800 | 126,600 | 131,000 | 98 |
| 2013/03/11 | 137,300 | 141,000 | 134,400 | 134,400 | 50 |
| 2013/03/08 | 135,100 | 140,000 | 135,100 | 136,800 | 56 |
| 2013/03/07 | 137,600 | 137,600 | 135,500 | 137,000 | 43 |
| 2013/03/06 | 141,000 | 145,000 | 135,800 | 137,600 | 145 |
| 2013/03/05 | 145,000 | 146,000 | 137,000 | 141,000 | 89 |
| 2013/03/04 | 129,000 | 147,800 | 127,000 | 145,000 | 399 |
| 2013/03/01 | 126,000 | 127,000 | 125,200 | 126,000 | 32 |
| 2013/02/28 | 125,000 | 128,000 | 125,000 | 126,000 | 43 |
| 2013/02/27 | 126,500 | 126,900 | 123,000 | 125,000 | 22 |
| 2013/02/26 | 125,500 | 125,500 | 122,700 | 125,500 | 26 |
| 2013/02/25 | 127,400 | 127,400 | 125,200 | 126,100 | 45 |
| 2013/02/22 | 125,000 | 127,500 | 124,200 | 127,200 | 27 |
| 2013/02/21 | 130,000 | 130,000 | 124,000 | 127,000 | 160 |
| 2013/02/20 | 127,800 | 132,000 | 125,700 | 132,000 | 43 |
| 2013/02/19 | 126,500 | 126,500 | 125,200 | 126,500 | 5 |
| 2013/02/18 | 123,800 | 126,500 | 121,600 | 126,500 | 18 |
| 2013/02/15 | 131,800 | 131,800 | 120,500 | 121,500 | 80 |
| 2013/02/14 | 124,700 | 129,500 | 124,700 | 129,200 | 26 |
| 2013/02/13 | 129,600 | 130,700 | 125,000 | 130,700 | 48 |
| 2013/02/12 | 133,200 | 133,900 | 130,500 | 132,000 | 50 |
| 2013/02/08 | 138,800 | 138,800 | 133,200 | 133,200 | 18 |
| 2013/02/07 | 140,000 | 140,000 | 138,500 | 140,000 | 15 |
| 2013/02/06 | 136,700 | 142,200 | 135,400 | 140,000 | 90 |
| 2013/02/05 | 138,000 | 138,000 | 132,000 | 135,700 | 75 |
| 2013/02/04 | 137,000 | 138,000 | 132,000 | 133,300 | 54 |
| 2013/02/01 | 137,000 | 138,500 | 135,500 | 137,000 | 38 |
| 2013/01/31 | 138,500 | 140,000 | 136,000 | 137,000 | 67 |
| 2013/01/30 | 147,000 | 147,000 | 138,000 | 138,500 | 207 |
| 2013/01/29 | 150,100 | 151,500 | 144,000 | 145,000 | 249 |
| 2013/01/28 | 140,800 | 153,000 | 140,800 | 153,000 | 813 |
| 2013/01/25 | 133,300 | 139,800 | 133,300 | 139,800 | 398 |
| 2013/01/24 | 134,100 | 134,100 | 127,200 | 131,900 | 102 |
| 2013/01/23 | 128,900 | 138,800 | 125,500 | 134,000 | 667 |
| 2013/01/22 | 118,100 | 129,000 | 118,100 | 128,900 | 319 |
| 2013/01/21 | 116,500 | 118,800 | 116,500 | 118,300 | 49 |
| 2013/01/18 | 117,000 | 117,500 | 116,000 | 117,500 | 28 |
| 2013/01/17 | 118,000 | 118,000 | 114,700 | 115,000 | 114 |
| 2013/01/16 | 121,000 | 121,000 | 116,200 | 117,000 | 122 |
| 2013/01/15 | 121,000 | 122,800 | 119,500 | 120,400 | 117 |
| 2013/01/11 | 118,200 | 121,700 | 116,000 | 119,600 | 66 |
| 2013/01/10 | 117,500 | 117,500 | 114,300 | 116,000 | 87 |
| 2013/01/09 | 118,100 | 120,000 | 115,100 | 118,000 | 95 |
| 2013/01/08 | 120,100 | 122,500 | 118,100 | 118,200 | 37 |
| 2013/01/07 | 120,000 | 125,000 | 118,100 | 120,000 | 79 |
| 2013/01/04 | 123,200 | 123,200 | 117,000 | 120,000 | 27 |