4792 山田コンサルティンググループ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 395,000 | 395,000 | 395,000 | 395,000 | 1 | 98.75 |
| 2000-12-28 | 390,000 | 390,000 | 390,000 | 390,000 | 2 | 97.50 |
| 2000-12-27 | 399,000 | 399,000 | 389,000 | 389,000 | 7 | 97.25 |
| 2000-12-26 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 100 |
| 2000-12-25 | 410,000 | 410,000 | 400,000 | 400,000 | 3 | 100 |
| 2000-12-22 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 100 |
| 2000-12-21 | 400,000 | 400,000 | 400,000 | 400,000 | 4 | 100 |
| 2000-12-20 | 460,000 | 460,000 | 450,000 | 450,000 | 9 | 112.50 |
| 2000-12-19 | 455,000 | 455,000 | 455,000 | 455,000 | 1 | 113.75 |
| 2000-12-18 | 470,000 | 470,000 | 470,000 | 470,000 | 2 | 117.50 |
| 2000-12-15 | 470,000 | 470,000 | 470,000 | 470,000 | 1 | 117.50 |
| 2000-12-12 | 480,000 | 480,000 | 470,000 | 480,000 | 5 | 120 |
| 2000-12-11 | 488,000 | 488,000 | 480,000 | 480,000 | 3 | 120 |
| 2000-12-08 | 480,000 | 480,000 | 480,000 | 480,000 | 1 | 120 |
| 2000-12-07 | 510,000 | 510,000 | 480,000 | 480,000 | 6 | 120 |
| 2000-12-06 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 127.50 |
| 2000-12-05 | 503,000 | 510,000 | 503,000 | 510,000 | 3 | 127.50 |
| 2000-12-01 | 550,000 | 550,000 | 501,000 | 501,000 | 10 | 125.25 |
| 2000-11-29 | 580,000 | 580,000 | 570,000 | 570,000 | 2 | 142.50 |
| 2000-11-28 | 600,000 | 600,000 | 600,000 | 600,000 | 1 | 150 |
| 2000-11-27 | 580,000 | 590,000 | 580,000 | 580,000 | 4 | 145 |
| 2000-11-24 | 560,000 | 570,000 | 555,000 | 570,000 | 5 | 142.50 |
| 2000-11-22 | 540,000 | 550,000 | 540,000 | 550,000 | 2 | 137.50 |
| 2000-11-21 | 550,000 | 550,000 | 540,000 | 540,000 | 3 | 135 |
| 2000-11-20 | 550,000 | 550,000 | 550,000 | 550,000 | 2 | 137.50 |
| 2000-11-17 | 550,000 | 550,000 | 550,000 | 550,000 | 3 | 137.50 |
| 2000-11-16 | 560,000 | 560,000 | 560,000 | 560,000 | 2 | 140 |
| 2000-11-15 | 570,000 | 570,000 | 560,000 | 560,000 | 2 | 140 |
| 2000-11-13 | 590,000 | 590,000 | 570,000 | 570,000 | 4 | 142.50 |
| 2000-11-10 | 620,000 | 620,000 | 620,000 | 620,000 | 1 | 155 |
| 2000-11-09 | 610,000 | 610,000 | 590,000 | 590,000 | 6 | 147.50 |
| 2000-11-08 | 550,000 | 570,000 | 550,000 | 570,000 | 3 | 142.50 |
| 2000-11-07 | 540,000 | 570,000 | 540,000 | 550,000 | 6 | 137.50 |
| 2000-11-02 | 580,000 | 580,000 | 540,000 | 540,000 | 4 | 135 |
| 2000-11-01 | 600,000 | 610,000 | 600,000 | 610,000 | 6 | 152.50 |
| 2000-10-31 | 610,000 | 620,000 | 600,000 | 600,000 | 7 | 150 |
| 2000-10-30 | 600,000 | 610,000 | 600,000 | 600,000 | 3 | 150 |
| 2000-10-27 | 600,000 | 600,000 | 575,000 | 600,000 | 10 | 150 |
| 2000-10-26 | 550,000 | 580,000 | 550,000 | 580,000 | 5 | 145 |
| 2000-10-25 | 550,000 | 550,000 | 539,000 | 540,000 | 8 | 135 |
| 2000-10-24 | 550,000 | 560,000 | 550,000 | 550,000 | 19 | 137.50 |
| 2000-10-23 | 680,000 | 680,000 | 650,000 | 650,000 | 5 | 162.50 |
| 2000-10-20 | 750,000 | 750,000 | 750,000 | 750,000 | 1 | 187.50 |
| 2000-10-19 | 770,000 | 770,000 | 770,000 | 770,000 | 1 | 192.50 |
| 2000-10-18 | 800,000 | 800,000 | 780,000 | 780,000 | 4 | 195 |
| 2000-10-17 | 800,000 | 800,000 | 800,000 | 800,000 | 6 | 200 |
| 2000-10-16 | 800,000 | 800,000 | 800,000 | 800,000 | 3 | 200 |
| 2000-10-13 | 710,000 | 770,000 | 710,000 | 770,000 | 12 | 192.50 |
| 2000-10-12 | 780,000 | 830,000 | 780,000 | 780,000 | 18 | 195 |
| 2000-10-11 | 950,000 | 950,000 | 880,000 | 880,000 | 8 | 220 |
| 2000-10-10 | 1,050,000 | 1,050,000 | 930,000 | 960,000 | 44 | 240 |
| 2000-10-06 | 1,150,000 | 1,230,000 | 1,100,000 | 1,100,000 | 555 | 275 |
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
