4792 山田コンサルティンググループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 310,000 | 310,000 | 305,000 | 305,000 | 16 | 76.25 |
| 2003-12-26 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2003-12-25 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 73.75 |
| 2003-12-24 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2003-12-22 | 305,000 | 305,000 | 300,000 | 300,000 | 4 | 75 |
| 2003-12-19 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 77.50 |
| 2003-12-18 | 310,000 | 310,000 | 310,000 | 310,000 | 3 | 77.50 |
| 2003-12-16 | 319,000 | 319,000 | 319,000 | 319,000 | 1 | 79.75 |
| 2003-12-15 | 320,000 | 320,000 | 319,000 | 319,000 | 3 | 79.75 |
| 2003-12-12 | 314,000 | 314,000 | 314,000 | 314,000 | 4 | 78.50 |
| 2003-12-10 | 305,000 | 305,000 | 305,000 | 305,000 | 1 | 76.25 |
| 2003-12-09 | 310,000 | 310,000 | 305,000 | 305,000 | 2 | 76.25 |
| 2003-12-08 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 77.50 |
| 2003-12-05 | 310,000 | 310,000 | 310,000 | 310,000 | 3 | 77.50 |
| 2003-12-04 | 335,000 | 335,000 | 321,000 | 321,000 | 7 | 80.25 |
| 2003-12-02 | 325,000 | 326,000 | 325,000 | 325,000 | 4 | 81.25 |
| 2003-12-01 | 325,000 | 325,000 | 325,000 | 325,000 | 1 | 81.25 |
| 2003-11-27 | 312,000 | 321,000 | 312,000 | 321,000 | 2 | 80.25 |
| 2003-11-26 | 323,000 | 330,000 | 310,000 | 310,000 | 10 | 77.50 |
| 2003-11-25 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 87.50 |
| 2003-11-19 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 92.50 |
| 2003-11-14 | 390,000 | 399,000 | 390,000 | 399,000 | 4 | 99.75 |
| 2003-11-13 | 380,000 | 380,000 | 370,000 | 370,000 | 2 | 92.50 |
| 2003-11-07 | 400,000 | 400,000 | 393,000 | 393,000 | 2 | 98.25 |
| 2003-11-06 | 410,000 | 410,000 | 405,000 | 405,000 | 2 | 101.25 |
| 2003-11-05 | 425,000 | 425,000 | 410,000 | 425,000 | 5 | 106.25 |
| 2003-11-04 | 425,000 | 425,000 | 425,000 | 425,000 | 1 | 106.25 |
| 2003-10-31 | 427,000 | 427,000 | 427,000 | 427,000 | 1 | 106.75 |
| 2003-10-30 | 422,000 | 422,000 | 422,000 | 422,000 | 1 | 105.50 |
| 2003-10-27 | 417,000 | 417,000 | 417,000 | 417,000 | 1 | 104.25 |
| 2003-10-24 | 402,000 | 412,000 | 402,000 | 412,000 | 5 | 103 |
| 2003-10-23 | 415,000 | 415,000 | 402,000 | 402,000 | 3 | 100.50 |
| 2003-10-22 | 452,000 | 452,000 | 452,000 | 452,000 | 3 | 113 |
| 2003-10-21 | 529,000 | 529,000 | 479,000 | 479,000 | 6 | 119.75 |
| 2003-10-20 | 479,000 | 529,000 | 479,000 | 529,000 | 20 | 132.25 |
| 2003-10-17 | 470,000 | 479,000 | 470,000 | 479,000 | 2 | 119.75 |
| 2003-10-16 | 475,000 | 480,000 | 470,000 | 480,000 | 8 | 120 |
| 2003-10-15 | 451,000 | 470,000 | 451,000 | 470,000 | 4 | 117.50 |
| 2003-10-14 | 430,000 | 430,000 | 415,000 | 430,000 | 10 | 107.50 |
| 2003-10-10 | 430,000 | 430,000 | 430,000 | 430,000 | 1 | 107.50 |
| 2003-10-07 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 112.50 |
| 2003-10-06 | 450,000 | 451,000 | 450,000 | 451,000 | 5 | 112.75 |
| 2003-10-03 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 105 |
| 2003-10-02 | 405,000 | 410,000 | 405,000 | 410,000 | 6 | 102.50 |
| 2003-09-30 | 405,000 | 405,000 | 405,000 | 405,000 | 2 | 101.25 |
| 2003-09-26 | 390,000 | 390,000 | 390,000 | 390,000 | 1 | 97.50 |
| 2003-09-24 | 405,000 | 425,000 | 405,000 | 425,000 | 3 | 106.25 |
| 2003-09-22 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 100 |
| 2003-09-18 | 395,000 | 400,000 | 395,000 | 400,000 | 5 | 100 |
| 2003-09-17 | 380,000 | 385,000 | 380,000 | 385,000 | 2 | 96.25 |
| 2003-09-16 | 370,000 | 375,000 | 370,000 | 375,000 | 3 | 93.75 |
| 2003-09-12 | 370,000 | 370,000 | 370,000 | 370,000 | 2 | 92.50 |
| 2003-09-10 | 371,000 | 371,000 | 371,000 | 371,000 | 1 | 92.75 |
| 2003-09-09 | 370,000 | 380,000 | 370,000 | 370,000 | 49 | 92.50 |
| 2003-09-05 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 92.50 |
| 2003-09-04 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 90 |
| 2003-09-02 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 90 |
| 2003-08-27 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 87.50 |
| 2003-08-25 | 340,000 | 340,000 | 340,000 | 340,000 | 7 | 85 |
| 2003-08-22 | 321,000 | 321,000 | 321,000 | 321,000 | 5 | 80.25 |
| 2003-08-19 | 365,000 | 370,000 | 365,000 | 370,000 | 13 | 92.50 |
| 2003-08-18 | 368,000 | 368,000 | 368,000 | 368,000 | 5 | 92 |
| 2003-08-05 | 345,000 | 345,000 | 345,000 | 345,000 | 1 | 86.25 |
| 2003-07-31 | 349,000 | 349,000 | 349,000 | 349,000 | 1 | 87.25 |
| 2003-07-28 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 85 |
| 2003-07-25 | 340,000 | 345,000 | 340,000 | 345,000 | 3 | 86.25 |
| 2003-07-23 | 330,000 | 330,000 | 330,000 | 330,000 | 8 | 82.50 |
| 2003-07-17 | 331,000 | 331,000 | 330,000 | 330,000 | 2 | 82.50 |
| 2003-07-16 | 332,000 | 332,000 | 332,000 | 332,000 | 1 | 83 |
| 2003-07-15 | 350,000 | 350,000 | 336,000 | 336,000 | 3 | 84 |
| 2003-07-11 | 336,000 | 336,000 | 336,000 | 336,000 | 1 | 84 |
| 2003-07-08 | 336,000 | 336,000 | 336,000 | 336,000 | 1 | 84 |
| 2003-07-07 | 325,000 | 375,000 | 325,000 | 330,000 | 10 | 82.50 |
| 2003-07-04 | 298,000 | 325,000 | 298,000 | 325,000 | 4 | 81.25 |
| 2003-07-02 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 72.50 |
| 2003-07-01 | 300,000 | 300,000 | 295,000 | 300,000 | 7 | 75 |
| 2003-06-30 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 77.50 |
| 2003-06-26 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 73.75 |
| 2003-06-25 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 73.75 |
| 2003-06-24 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 73.75 |
| 2003-06-20 | 295,000 | 295,000 | 295,000 | 295,000 | 9 | 73.75 |
| 2003-06-19 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 73.75 |
| 2003-06-17 | 299,000 | 299,000 | 299,000 | 299,000 | 1 | 74.75 |
| 2003-06-13 | 298,000 | 298,000 | 298,000 | 298,000 | 1 | 74.50 |
| 2003-06-12 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2003-06-11 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 75 |
| 2003-06-09 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 75 |
| 2003-06-05 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2003-06-02 | 300,000 | 300,000 | 300,000 | 300,000 | 7 | 75 |
| 2003-05-30 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2003-05-27 | 301,000 | 301,000 | 301,000 | 301,000 | 3 | 75.25 |
| 2003-05-26 | 301,000 | 301,000 | 300,000 | 301,000 | 8 | 75.25 |
| 2003-05-21 | 298,000 | 298,000 | 298,000 | 298,000 | 1 | 74.50 |
| 2003-05-13 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 73.75 |
| 2003-05-12 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 73.75 |
| 2003-04-28 | 272,000 | 272,000 | 272,000 | 272,000 | 1 | 68 |
| 2003-04-25 | 271,000 | 271,000 | 271,000 | 271,000 | 1 | 67.75 |
| 2003-04-11 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 72.50 |
| 2003-04-10 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 72.50 |
| 2003-04-09 | 290,000 | 290,000 | 290,000 | 290,000 | 2 | 72.50 |
| 2003-04-08 | 287,000 | 287,000 | 287,000 | 287,000 | 1 | 71.75 |
| 2003-04-07 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 77.50 |
| 2003-04-04 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2003-03-28 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 75 |
| 2003-03-26 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2003-03-20 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2003-03-14 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 77.50 |
| 2003-03-13 | 305,000 | 310,000 | 305,000 | 310,000 | 2 | 77.50 |
| 2003-03-12 | 305,000 | 305,000 | 305,000 | 305,000 | 1 | 76.25 |
| 2003-03-11 | 300,000 | 305,000 | 300,000 | 305,000 | 5 | 76.25 |
| 2003-03-07 | 311,000 | 311,000 | 310,000 | 310,000 | 5 | 77.50 |
| 2003-02-26 | 307,000 | 307,000 | 307,000 | 307,000 | 1 | 76.75 |
| 2003-02-25 | 308,000 | 308,000 | 300,000 | 307,000 | 4 | 76.75 |
| 2003-02-21 | 309,000 | 309,000 | 309,000 | 309,000 | 5 | 77.25 |
| 2003-02-20 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 77.50 |
| 2003-02-17 | 292,000 | 292,000 | 292,000 | 292,000 | 1 | 73 |
| 2003-02-10 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 72.50 |
| 2003-02-06 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 72.50 |
| 2003-01-31 | 295,000 | 295,000 | 295,000 | 295,000 | 7 | 73.75 |
| 2003-01-30 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 73.75 |
| 2003-01-28 | 295,000 | 295,000 | 295,000 | 295,000 | 3 | 73.75 |
| 2003-01-27 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 73.75 |
| 2003-01-21 | 296,000 | 296,000 | 296,000 | 296,000 | 1 | 74 |
| 2003-01-20 | 300,000 | 300,000 | 295,000 | 295,000 | 2 | 73.75 |
| 2003-01-17 | 290,000 | 290,000 | 290,000 | 290,000 | 2 | 72.50 |
| 2003-01-16 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 70 |
| 2003-01-10 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 70 |
| 2003-01-09 | 290,000 | 290,000 | 290,000 | 290,000 | 2 | 72.50 |
| 2003-01-07 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 73.75 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
