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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,585 | 4,780 | 4,530 | 4,770 | 4,300 |
| 2016/12/29 | 4,525 | 4,575 | 4,460 | 4,575 | 2,400 |
| 2016/12/28 | 4,565 | 4,565 | 4,490 | 4,530 | 700 |
| 2016/12/27 | 4,485 | 4,595 | 4,460 | 4,520 | 5,600 |
| 2016/12/26 | 4,520 | 4,520 | 4,450 | 4,485 | 4,200 |
| 2016/12/22 | 4,450 | 4,490 | 4,450 | 4,490 | 1,500 |
| 2016/12/21 | 4,470 | 4,490 | 4,435 | 4,435 | 1,500 |
| 2016/12/20 | 4,435 | 4,450 | 4,400 | 4,435 | 2,600 |
| 2016/12/19 | 4,405 | 4,435 | 4,400 | 4,435 | 1,700 |
| 2016/12/16 | 4,340 | 4,415 | 4,340 | 4,415 | 3,000 |
| 2016/12/15 | 4,375 | 4,405 | 4,345 | 4,350 | 1,700 |
| 2016/12/14 | 4,360 | 4,375 | 4,360 | 4,375 | 2,500 |
| 2016/12/13 | 4,410 | 4,415 | 4,340 | 4,415 | 2,300 |
| 2016/12/12 | 4,275 | 4,370 | 4,275 | 4,370 | 1,500 |
| 2016/12/09 | 4,280 | 4,305 | 4,230 | 4,265 | 2,100 |
| 2016/12/08 | 4,350 | 4,350 | 4,290 | 4,350 | 800 |
| 2016/12/07 | 4,410 | 4,420 | 4,350 | 4,395 | 1,500 |
| 2016/12/06 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2016/12/05 | 4,460 | 4,460 | 4,425 | 4,425 | 1,700 |
| 2016/12/02 | 4,415 | 4,485 | 4,415 | 4,485 | 800 |
| 2016/12/01 | 4,470 | 4,485 | 4,470 | 4,485 | 700 |
| 2016/11/30 | 4,460 | 4,465 | 4,415 | 4,465 | 1,000 |
| 2016/11/29 | 4,420 | 4,420 | 4,415 | 4,415 | 200 |
| 2016/11/28 | 4,450 | 4,460 | 4,450 | 4,460 | 700 |
| 2016/11/25 | 4,415 | 4,480 | 4,400 | 4,450 | 3,000 |
| 2016/11/24 | 4,420 | 4,420 | 4,410 | 4,415 | 800 |
| 2016/11/22 | 4,400 | 4,405 | 4,400 | 4,405 | 300 |
| 2016/11/21 | 4,380 | 4,440 | 4,375 | 4,440 | 1,000 |
| 2016/11/18 | 4,410 | 4,430 | 4,410 | 4,430 | 300 |
| 2016/11/17 | 4,425 | 4,435 | 4,400 | 4,400 | 1,500 |
| 2016/11/16 | 4,420 | 4,430 | 4,380 | 4,425 | 1,000 |
| 2016/11/15 | 4,420 | 4,420 | 4,360 | 4,415 | 900 |
| 2016/11/14 | 4,385 | 4,440 | 4,375 | 4,375 | 1,900 |
| 2016/11/11 | 4,380 | 4,400 | 4,370 | 4,400 | 800 |
| 2016/11/10 | 4,390 | 4,390 | 4,320 | 4,380 | 1,500 |
| 2016/11/09 | 4,400 | 4,400 | 4,200 | 4,305 | 4,200 |
| 2016/11/08 | 4,380 | 4,415 | 4,300 | 4,415 | 2,300 |
| 2016/11/07 | 4,250 | 4,435 | 4,250 | 4,435 | 5,500 |
| 2016/11/04 | 4,290 | 4,290 | 4,105 | 4,240 | 7,000 |
| 2016/11/02 | 4,335 | 4,350 | 4,300 | 4,330 | 2,800 |
| 2016/11/01 | 4,375 | 4,375 | 4,330 | 4,335 | 1,600 |
| 2016/10/31 | 4,505 | 4,505 | 4,415 | 4,430 | 2,000 |
| 2016/10/28 | 4,515 | 4,515 | 4,495 | 4,495 | 600 |
| 2016/10/27 | 4,420 | 4,465 | 4,415 | 4,465 | 700 |
| 2016/10/26 | 4,460 | 4,485 | 4,430 | 4,430 | 1,400 |
| 2016/10/25 | 4,560 | 4,560 | 4,450 | 4,485 | 1,300 |
| 2016/10/24 | 4,585 | 4,585 | 4,500 | 4,520 | 2,800 |
| 2016/10/21 | 4,525 | 4,550 | 4,410 | 4,550 | 5,500 |
| 2016/10/20 | 4,600 | 4,600 | 4,535 | 4,580 | 9,800 |
| 2016/10/19 | 4,595 | 4,670 | 4,595 | 4,620 | 8,600 |
| 2016/10/18 | 4,410 | 4,560 | 4,410 | 4,560 | 6,900 |
| 2016/10/17 | 4,360 | 4,390 | 4,340 | 4,390 | 1,100 |
| 2016/10/14 | 4,295 | 4,360 | 4,295 | 4,360 | 1,500 |
| 2016/10/13 | 4,230 | 4,300 | 4,230 | 4,300 | 200 |
| 2016/10/12 | 4,300 | 4,300 | 4,240 | 4,300 | 800 |
| 2016/10/11 | 4,255 | 4,300 | 4,250 | 4,300 | 1,100 |
| 2016/10/07 | 4,250 | 4,295 | 4,250 | 4,250 | 900 |
| 2016/10/06 | 4,270 | 4,280 | 4,225 | 4,280 | 700 |
| 2016/10/05 | 4,305 | 4,305 | 4,270 | 4,270 | 900 |
| 2016/10/04 | 4,280 | 4,305 | 4,280 | 4,305 | 500 |
| 2016/10/03 | 4,300 | 4,380 | 4,270 | 4,295 | 1,900 |
| 2016/09/30 | 4,140 | 4,395 | 4,095 | 4,395 | 7,800 |
| 2016/09/29 | 4,250 | 4,250 | 4,170 | 4,185 | 2,200 |
| 2016/09/28 | 4,215 | 4,215 | 4,205 | 4,205 | 500 |
| 2016/09/27 | 4,225 | 4,250 | 4,215 | 4,250 | 1,800 |
| 2016/09/26 | 4,230 | 4,235 | 4,155 | 4,205 | 4,200 |
| 2016/09/23 | 4,100 | 4,250 | 4,095 | 4,245 | 1,300 |
| 2016/09/21 | 4,145 | 4,145 | 4,045 | 4,080 | 1,100 |
| 2016/09/16 | 4,060 | 4,145 | 4,060 | 4,145 | 500 |
| 2016/09/15 | 4,030 | 4,100 | 4,030 | 4,100 | 900 |
| 2016/09/14 | 4,115 | 4,145 | 4,090 | 4,090 | 1,100 |
| 2016/09/13 | 4,200 | 4,200 | 4,155 | 4,160 | 500 |
| 2016/09/12 | 4,245 | 4,245 | 4,170 | 4,170 | 800 |
| 2016/09/09 | 4,230 | 4,265 | 4,230 | 4,265 | 1,600 |
| 2016/09/08 | 4,220 | 4,250 | 4,205 | 4,210 | 1,200 |
| 2016/09/07 | 4,280 | 4,285 | 4,215 | 4,285 | 500 |
| 2016/09/06 | 4,280 | 4,285 | 4,280 | 4,280 | 600 |
| 2016/09/05 | 4,300 | 4,300 | 4,160 | 4,280 | 2,700 |
| 2016/09/02 | 4,260 | 4,300 | 4,260 | 4,300 | 1,100 |
| 2016/09/01 | 4,325 | 4,325 | 4,260 | 4,260 | 700 |
| 2016/08/31 | 4,200 | 4,350 | 4,195 | 4,280 | 5,400 |
| 2016/08/30 | 4,050 | 4,150 | 4,050 | 4,150 | 1,000 |
| 2016/08/29 | 4,040 | 4,055 | 4,015 | 4,050 | 2,700 |
| 2016/08/26 | 4,050 | 4,060 | 4,040 | 4,040 | 1,100 |
| 2016/08/25 | 4,060 | 4,110 | 4,050 | 4,050 | 1,500 |
| 2016/08/24 | 4,035 | 4,110 | 4,035 | 4,095 | 2,200 |
| 2016/08/23 | 4,160 | 4,230 | 4,055 | 4,055 | 1,400 |
| 2016/08/22 | 4,295 | 4,295 | 4,000 | 4,095 | 5,300 |
| 2016/08/19 | 4,295 | 4,295 | 4,285 | 4,285 | 300 |
| 2016/08/18 | 4,285 | 4,290 | 4,270 | 4,270 | 1,200 |
| 2016/08/17 | 4,335 | 4,345 | 4,280 | 4,280 | 2,000 |
| 2016/08/16 | 4,350 | 4,440 | 4,330 | 4,340 | 1,500 |
| 2016/08/15 | 4,300 | 4,370 | 4,300 | 4,300 | 5,300 |
| 2016/08/12 | 4,380 | 4,380 | 4,270 | 4,295 | 4,700 |
| 2016/08/10 | 4,470 | 4,475 | 4,450 | 4,450 | 2,000 |
| 2016/08/09 | 4,420 | 4,465 | 4,410 | 4,420 | 1,900 |
| 2016/08/08 | 4,390 | 4,400 | 4,370 | 4,400 | 4,500 |
| 2016/08/05 | 4,270 | 4,380 | 4,225 | 4,380 | 2,200 |
| 2016/08/04 | 4,220 | 4,240 | 4,200 | 4,200 | 2,300 |
| 2016/08/03 | 4,395 | 4,410 | 4,205 | 4,205 | 2,300 |
| 2016/08/02 | 4,430 | 4,440 | 4,395 | 4,395 | 1,200 |
| 2016/08/01 | 4,415 | 4,415 | 4,370 | 4,375 | 1,000 |
| 2016/07/29 | 4,455 | 4,455 | 4,370 | 4,370 | 1,700 |
| 2016/07/28 | 4,400 | 4,420 | 4,360 | 4,420 | 3,400 |
| 2016/07/27 | 4,385 | 4,400 | 4,360 | 4,375 | 1,600 |
| 2016/07/26 | 4,455 | 4,465 | 4,365 | 4,385 | 1,300 |
| 2016/07/25 | 4,420 | 4,485 | 4,420 | 4,470 | 1,900 |
| 2016/07/22 | 4,370 | 4,430 | 4,370 | 4,415 | 2,600 |
| 2016/07/21 | 4,260 | 4,440 | 4,260 | 4,375 | 6,200 |
| 2016/07/20 | 4,185 | 4,230 | 4,185 | 4,200 | 1,800 |
| 2016/07/19 | 4,220 | 4,250 | 4,160 | 4,170 | 6,400 |
| 2016/07/15 | 4,375 | 4,375 | 4,215 | 4,285 | 5,800 |
| 2016/07/14 | 4,475 | 4,475 | 4,330 | 4,380 | 2,200 |
| 2016/07/13 | 4,470 | 4,475 | 4,375 | 4,475 | 6,000 |
| 2016/07/12 | 4,325 | 4,440 | 4,325 | 4,425 | 4,900 |
| 2016/07/11 | 4,270 | 4,295 | 4,190 | 4,265 | 1,300 |
| 2016/07/08 | 4,355 | 4,355 | 4,200 | 4,270 | 5,400 |
| 2016/07/07 | 4,315 | 4,415 | 4,315 | 4,400 | 3,800 |
| 2016/07/06 | 4,300 | 4,320 | 4,260 | 4,315 | 3,000 |
| 2016/07/05 | 4,520 | 4,520 | 4,300 | 4,340 | 4,900 |
| 2016/07/04 | 4,480 | 4,530 | 4,470 | 4,520 | 7,900 |
| 2016/07/01 | 4,435 | 4,535 | 4,415 | 4,535 | 11,500 |
| 2016/06/30 | 4,400 | 4,430 | 4,390 | 4,430 | 4,000 |
| 2016/06/29 | 4,320 | 4,350 | 4,270 | 4,340 | 8,600 |
| 2016/06/28 | 4,250 | 4,260 | 4,200 | 4,250 | 4,900 |
| 2016/06/27 | 4,120 | 4,260 | 4,120 | 4,260 | 9,300 |
| 2016/06/24 | 4,205 | 4,205 | 3,795 | 4,075 | 10,100 |
| 2016/06/23 | 4,260 | 4,270 | 4,185 | 4,250 | 3,800 |
| 2016/06/22 | 4,250 | 4,330 | 4,240 | 4,260 | 5,800 |
| 2016/06/21 | 4,055 | 4,255 | 4,055 | 4,250 | 4,300 |
| 2016/06/20 | 4,165 | 4,205 | 4,125 | 4,125 | 5,500 |
| 2016/06/17 | 4,230 | 4,270 | 4,155 | 4,235 | 13,700 |
| 2016/06/16 | 4,375 | 4,510 | 4,230 | 4,285 | 32,000 |
| 2016/06/15 | 4,200 | 4,400 | 4,185 | 4,390 | 17,500 |
| 2016/06/14 | 4,190 | 4,270 | 4,190 | 4,215 | 14,900 |
| 2016/06/13 | 4,145 | 4,235 | 4,020 | 4,190 | 11,600 |
| 2016/06/10 | 4,230 | 4,275 | 4,165 | 4,245 | 10,600 |
| 2016/06/09 | 4,190 | 4,225 | 4,145 | 4,185 | 3,900 |
| 2016/06/08 | 4,200 | 4,200 | 4,140 | 4,190 | 3,600 |
| 2016/06/07 | 4,200 | 4,200 | 4,170 | 4,200 | 4,600 |
| 2016/06/06 | 4,035 | 4,160 | 4,035 | 4,145 | 11,500 |
| 2016/06/03 | 3,995 | 4,075 | 3,995 | 4,045 | 4,500 |
| 2016/06/02 | 4,030 | 4,045 | 3,975 | 3,995 | 5,700 |
| 2016/06/01 | 4,005 | 4,140 | 4,005 | 4,100 | 17,800 |
| 2016/05/31 | 4,060 | 4,060 | 4,015 | 4,015 | 5,700 |
| 2016/05/30 | 3,850 | 4,040 | 3,810 | 4,040 | 14,600 |
| 2016/05/27 | 3,900 | 3,925 | 3,840 | 3,850 | 8,400 |
| 2016/05/26 | 3,880 | 3,940 | 3,850 | 3,905 | 9,400 |
| 2016/05/25 | 3,780 | 3,880 | 3,755 | 3,875 | 12,800 |
| 2016/05/24 | 3,635 | 3,795 | 3,635 | 3,780 | 9,900 |
| 2016/05/23 | 3,635 | 3,680 | 3,610 | 3,680 | 4,300 |
| 2016/05/20 | 3,600 | 3,635 | 3,500 | 3,635 | 6,000 |
| 2016/05/19 | 3,540 | 3,565 | 3,525 | 3,530 | 1,200 |
| 2016/05/18 | 3,515 | 3,540 | 3,470 | 3,500 | 11,100 |
| 2016/05/17 | 3,520 | 3,580 | 3,520 | 3,540 | 3,900 |
| 2016/05/16 | 3,570 | 3,620 | 3,515 | 3,515 | 6,000 |
| 2016/05/13 | 3,695 | 3,695 | 3,615 | 3,640 | 5,400 |
| 2016/05/12 | 3,740 | 3,740 | 3,660 | 3,665 | 4,300 |
| 2016/05/11 | 3,465 | 3,780 | 3,465 | 3,685 | 15,700 |
| 2016/05/10 | 3,400 | 3,535 | 3,400 | 3,535 | 19,200 |
| 2016/05/09 | 3,430 | 3,435 | 3,330 | 3,360 | 11,500 |
| 2016/05/06 | 3,450 | 3,505 | 3,380 | 3,435 | 14,600 |
| 2016/05/02 | 3,350 | 3,690 | 3,270 | 3,520 | 78,100 |
| 2016/04/28 | 3,365 | 3,365 | 3,365 | 3,365 | 9,100 |
| 2016/04/27 | 2,825 | 2,880 | 2,825 | 2,861 | 6,100 |
| 2016/04/26 | 2,850 | 2,854 | 2,825 | 2,829 | 5,900 |
| 2016/04/25 | 2,870 | 2,905 | 2,860 | 2,860 | 10,100 |
| 2016/04/22 | 2,849 | 2,860 | 2,828 | 2,860 | 3,800 |
| 2016/04/21 | 2,796 | 2,838 | 2,796 | 2,838 | 5,800 |
| 2016/04/20 | 2,707 | 2,777 | 2,707 | 2,753 | 5,800 |
| 2016/04/19 | 2,697 | 2,729 | 2,697 | 2,706 | 3,500 |
| 2016/04/18 | 2,672 | 2,724 | 2,664 | 2,722 | 4,100 |
| 2016/04/15 | 2,665 | 2,700 | 2,665 | 2,680 | 4,000 |
| 2016/04/14 | 2,690 | 2,719 | 2,690 | 2,700 | 6,000 |
| 2016/04/13 | 2,650 | 2,689 | 2,650 | 2,687 | 2,800 |
| 2016/04/12 | 2,680 | 2,702 | 2,650 | 2,650 | 6,400 |
| 2016/04/11 | 2,638 | 2,682 | 2,638 | 2,670 | 5,400 |
| 2016/04/08 | 2,614 | 2,672 | 2,573 | 2,672 | 25,800 |
| 2016/04/07 | 2,678 | 2,702 | 2,667 | 2,671 | 12,200 |
| 2016/04/06 | 2,733 | 2,734 | 2,672 | 2,691 | 15,300 |
| 2016/04/05 | 2,820 | 2,834 | 2,756 | 2,762 | 11,800 |
| 2016/04/04 | 2,852 | 2,889 | 2,817 | 2,817 | 13,100 |
| 2016/04/01 | 2,878 | 2,938 | 2,844 | 2,887 | 16,800 |
| 2016/03/31 | 2,854 | 2,878 | 2,828 | 2,849 | 9,600 |
| 2016/03/30 | 2,915 | 2,916 | 2,821 | 2,825 | 16,900 |
| 2016/03/29 | 2,890 | 2,949 | 2,867 | 2,940 | 12,300 |
| 2016/03/28 | 2,940 | 2,940 | 2,862 | 2,896 | 14,700 |
| 2016/03/25 | 2,920 | 2,947 | 2,869 | 2,885 | 15,000 |
| 2016/03/24 | 3,020 | 3,020 | 2,912 | 2,920 | 6,900 |
| 2016/03/23 | 2,939 | 3,045 | 2,939 | 3,010 | 8,400 |
| 2016/03/22 | 2,842 | 2,940 | 2,842 | 2,939 | 5,800 |
| 2016/03/18 | 2,854 | 2,860 | 2,830 | 2,836 | 10,200 |
| 2016/03/17 | 2,871 | 2,900 | 2,849 | 2,854 | 13,600 |
| 2016/03/16 | 2,911 | 2,912 | 2,861 | 2,872 | 20,200 |
| 2016/03/15 | 2,966 | 2,970 | 2,906 | 2,910 | 19,800 |
| 2016/03/14 | 2,959 | 3,050 | 2,959 | 2,964 | 10,000 |
| 2016/03/11 | 2,920 | 2,950 | 2,904 | 2,929 | 7,900 |
| 2016/03/10 | 2,977 | 3,000 | 2,921 | 2,921 | 12,100 |
| 2016/03/09 | 2,995 | 3,010 | 2,976 | 2,977 | 7,100 |
| 2016/03/08 | 3,050 | 3,050 | 2,992 | 3,000 | 5,700 |
| 2016/03/07 | 3,065 | 3,065 | 2,991 | 3,050 | 10,200 |
| 2016/03/04 | 3,080 | 3,090 | 3,050 | 3,050 | 4,100 |
| 2016/03/03 | 3,095 | 3,145 | 3,070 | 3,085 | 6,200 |
| 2016/03/02 | 3,140 | 3,195 | 3,140 | 3,145 | 3,600 |
| 2016/03/01 | 3,130 | 3,130 | 3,080 | 3,080 | 1,100 |
| 2016/02/29 | 3,125 | 3,140 | 3,055 | 3,140 | 2,700 |
| 2016/02/26 | 3,060 | 3,140 | 3,010 | 3,115 | 3,900 |
| 2016/02/25 | 3,015 | 3,030 | 3,000 | 3,020 | 6,500 |
| 2016/02/24 | 3,070 | 3,070 | 3,015 | 3,015 | 2,500 |
| 2016/02/23 | 3,100 | 3,145 | 3,080 | 3,080 | 1,400 |
| 2016/02/22 | 3,095 | 3,095 | 3,065 | 3,065 | 1,400 |
| 2016/02/19 | 3,075 | 3,100 | 3,045 | 3,045 | 800 |
| 2016/02/18 | 3,045 | 3,155 | 3,045 | 3,145 | 3,100 |
| 2016/02/17 | 3,115 | 3,115 | 2,988 | 3,000 | 2,200 |
| 2016/02/16 | 3,120 | 3,120 | 3,065 | 3,115 | 1,500 |
| 2016/02/15 | 3,145 | 3,145 | 3,060 | 3,065 | 2,100 |
| 2016/02/12 | 2,950 | 3,140 | 2,935 | 3,005 | 4,700 |
| 2016/02/10 | 3,180 | 3,185 | 3,050 | 3,160 | 4,900 |
| 2016/02/09 | 3,165 | 3,200 | 3,110 | 3,180 | 5,500 |
| 2016/02/08 | 3,215 | 3,300 | 3,210 | 3,265 | 4,300 |
| 2016/02/05 | 3,305 | 3,375 | 3,285 | 3,350 | 3,300 |
| 2016/02/04 | 3,325 | 3,365 | 3,320 | 3,345 | 11,400 |
| 2016/02/03 | 3,425 | 3,430 | 3,335 | 3,335 | 2,400 |
| 2016/02/02 | 3,375 | 3,480 | 3,375 | 3,430 | 7,700 |
| 2016/02/01 | 3,385 | 3,525 | 3,385 | 3,445 | 7,500 |
| 2016/01/29 | 3,455 | 3,535 | 3,455 | 3,455 | 3,400 |
| 2016/01/28 | 3,355 | 3,520 | 3,355 | 3,470 | 5,200 |
| 2016/01/27 | 3,350 | 3,405 | 3,350 | 3,375 | 1,000 |
| 2016/01/26 | 3,330 | 3,390 | 3,320 | 3,320 | 1,600 |
| 2016/01/25 | 3,340 | 3,400 | 3,330 | 3,345 | 3,700 |
| 2016/01/22 | 3,215 | 3,380 | 3,215 | 3,300 | 2,500 |
| 2016/01/21 | 3,240 | 3,450 | 3,200 | 3,200 | 10,600 |
| 2016/01/20 | 3,640 | 3,640 | 3,240 | 3,290 | 6,500 |
| 2016/01/19 | 3,585 | 3,630 | 3,530 | 3,530 | 3,300 |
| 2016/01/18 | 3,475 | 3,650 | 3,475 | 3,650 | 5,600 |
| 2016/01/15 | 3,620 | 3,630 | 3,580 | 3,585 | 2,200 |
| 2016/01/14 | 3,640 | 3,640 | 3,570 | 3,615 | 1,000 |
| 2016/01/13 | 3,505 | 3,665 | 3,505 | 3,665 | 5,000 |
| 2016/01/12 | 3,705 | 3,710 | 3,505 | 3,505 | 6,900 |
| 2016/01/08 | 3,730 | 3,800 | 3,630 | 3,775 | 6,300 |
| 2016/01/07 | 3,850 | 3,850 | 3,670 | 3,800 | 3,900 |
| 2016/01/06 | 3,915 | 3,960 | 3,830 | 3,850 | 4,600 |
| 2016/01/05 | 3,780 | 3,890 | 3,750 | 3,890 | 2,800 |
| 2016/01/04 | 3,815 | 3,815 | 3,750 | 3,750 | 1,700 |