4792 山田コンサルティンググループ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 65 |
| 2001-12-27 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 65 |
| 2001-12-25 | 262,000 | 263,000 | 250,000 | 250,000 | 7 | 62.50 |
| 2001-12-21 | 266,000 | 266,000 | 265,000 | 265,000 | 5 | 66.25 |
| 2001-12-20 | 281,000 | 281,000 | 270,000 | 270,000 | 3 | 67.50 |
| 2001-12-19 | 306,000 | 306,000 | 306,000 | 306,000 | 2 | 76.50 |
| 2001-12-17 | 317,000 | 317,000 | 317,000 | 317,000 | 1 | 79.25 |
| 2001-12-11 | 272,000 | 285,000 | 272,000 | 285,000 | 3 | 71.25 |
| 2001-12-10 | 268,000 | 268,000 | 266,000 | 266,000 | 3 | 66.50 |
| 2001-12-07 | 300,000 | 300,000 | 285,000 | 285,000 | 6 | 71.25 |
| 2001-12-05 | 307,000 | 310,000 | 307,000 | 310,000 | 2 | 77.50 |
| 2001-12-04 | 305,000 | 305,000 | 305,000 | 305,000 | 1 | 76.25 |
| 2001-11-29 | 305,000 | 305,000 | 293,000 | 293,000 | 8 | 73.25 |
| 2001-11-26 | 300,000 | 300,000 | 299,000 | 300,000 | 6 | 75 |
| 2001-11-22 | 300,000 | 301,000 | 300,000 | 300,000 | 3 | 75 |
| 2001-11-21 | 316,000 | 316,000 | 300,000 | 300,000 | 7 | 75 |
| 2001-11-20 | 316,000 | 316,000 | 316,000 | 316,000 | 4 | 79 |
| 2001-11-19 | 317,000 | 317,000 | 315,000 | 315,000 | 2 | 78.75 |
| 2001-11-16 | 313,000 | 313,000 | 312,000 | 312,000 | 3 | 78 |
| 2001-11-15 | 325,000 | 325,000 | 325,000 | 325,000 | 2 | 81.25 |
| 2001-11-14 | 325,000 | 325,000 | 325,000 | 325,000 | 1 | 81.25 |
| 2001-11-12 | 325,000 | 331,000 | 325,000 | 330,000 | 9 | 82.50 |
| 2001-11-09 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 80 |
| 2001-11-08 | 340,000 | 340,000 | 310,000 | 315,000 | 5 | 78.75 |
| 2001-11-07 | 352,000 | 355,000 | 345,000 | 345,000 | 3 | 86.25 |
| 2001-11-06 | 341,000 | 350,000 | 341,000 | 350,000 | 11 | 87.50 |
| 2001-11-05 | 330,000 | 340,000 | 330,000 | 340,000 | 6 | 85 |
| 2001-11-02 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 77.50 |
| 2001-11-01 | 310,000 | 310,000 | 306,000 | 306,000 | 3 | 76.50 |
| 2001-10-31 | 306,000 | 306,000 | 306,000 | 306,000 | 2 | 76.50 |
| 2001-10-30 | 306,000 | 306,000 | 306,000 | 306,000 | 1 | 76.50 |
| 2001-10-29 | 325,000 | 325,000 | 325,000 | 325,000 | 1 | 81.25 |
| 2001-10-26 | 325,000 | 330,000 | 325,000 | 325,000 | 4 | 81.25 |
| 2001-10-25 | 310,000 | 330,000 | 310,000 | 330,000 | 7 | 82.50 |
| 2001-10-24 | 311,000 | 319,000 | 310,000 | 310,000 | 3 | 77.50 |
| 2001-10-22 | 300,000 | 310,000 | 300,000 | 310,000 | 6 | 77.50 |
| 2001-10-19 | 305,000 | 305,000 | 300,000 | 300,000 | 4 | 75 |
| 2001-10-18 | 303,000 | 303,000 | 303,000 | 303,000 | 1 | 75.75 |
| 2001-10-17 | 306,000 | 306,000 | 300,000 | 300,000 | 3 | 75 |
| 2001-10-16 | 330,000 | 330,000 | 300,000 | 300,000 | 4 | 75 |
| 2001-10-15 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 82.50 |
| 2001-10-12 | 334,000 | 334,000 | 330,000 | 330,000 | 5 | 82.50 |
| 2001-10-10 | 349,000 | 349,000 | 340,000 | 340,000 | 2 | 85 |
| 2001-10-05 | 319,000 | 339,000 | 319,000 | 339,000 | 2 | 84.75 |
| 2001-10-04 | 299,000 | 319,000 | 292,000 | 319,000 | 8 | 79.75 |
| 2001-10-03 | 299,000 | 299,000 | 299,000 | 299,000 | 3 | 74.75 |
| 2001-10-02 | 290,000 | 299,000 | 290,000 | 299,000 | 3 | 74.75 |
| 2001-09-28 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 75 |
| 2001-09-21 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2001-09-18 | 289,000 | 290,000 | 278,000 | 290,000 | 3 | 72.50 |
| 2001-09-14 | 280,000 | 300,000 | 280,000 | 300,000 | 6 | 75 |
| 2001-09-13 | 290,000 | 290,000 | 280,000 | 280,000 | 2 | 70 |
| 2001-09-12 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 75 |
| 2001-09-11 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2001-09-07 | 323,000 | 323,000 | 301,000 | 301,000 | 4 | 75.25 |
| 2001-09-06 | 331,000 | 331,000 | 331,000 | 331,000 | 1 | 82.75 |
| 2001-09-04 | 319,000 | 320,000 | 313,000 | 313,000 | 9 | 78.25 |
| 2001-09-03 | 320,000 | 330,000 | 315,000 | 319,000 | 9 | 79.75 |
| 2001-08-31 | 348,000 | 348,000 | 318,000 | 318,000 | 3 | 79.50 |
| 2001-08-30 | 360,000 | 360,000 | 356,000 | 356,000 | 4 | 89 |
| 2001-08-28 | 385,000 | 385,000 | 385,000 | 385,000 | 1 | 96.25 |
| 2001-08-27 | 385,000 | 385,000 | 385,000 | 385,000 | 2 | 96.25 |
| 2001-08-24 | 375,000 | 375,000 | 375,000 | 375,000 | 2 | 93.75 |
| 2001-08-21 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 95 |
| 2001-08-17 | 380,000 | 380,000 | 380,000 | 380,000 | 2 | 95 |
| 2001-08-15 | 390,000 | 390,000 | 390,000 | 390,000 | 1 | 97.50 |
| 2001-08-09 | 393,000 | 393,000 | 392,000 | 392,000 | 5 | 98 |
| 2001-08-07 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 100 |
| 2001-08-06 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 100 |
| 2001-08-03 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 100 |
| 2001-08-01 | 410,000 | 411,000 | 410,000 | 411,000 | 2 | 102.75 |
| 2001-07-31 | 400,000 | 410,000 | 400,000 | 410,000 | 11 | 102.50 |
| 2001-07-30 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 93.75 |
| 2001-07-27 | 400,000 | 400,000 | 400,000 | 400,000 | 5 | 100 |
| 2001-07-26 | 404,000 | 420,000 | 400,000 | 420,000 | 31 | 105 |
| 2001-07-25 | 400,000 | 405,000 | 400,000 | 405,000 | 5 | 101.25 |
| 2001-07-24 | 390,000 | 390,000 | 390,000 | 390,000 | 2 | 97.50 |
| 2001-07-23 | 391,000 | 391,000 | 390,000 | 390,000 | 3 | 97.50 |
| 2001-07-19 | 390,000 | 390,000 | 385,000 | 385,000 | 3 | 96.25 |
| 2001-07-18 | 395,000 | 395,000 | 390,000 | 390,000 | 6 | 97.50 |
| 2001-07-17 | 405,000 | 405,000 | 400,000 | 400,000 | 3 | 100 |
| 2001-07-16 | 412,000 | 412,000 | 412,000 | 412,000 | 3 | 103 |
| 2001-07-13 | 411,000 | 412,000 | 411,000 | 412,000 | 2 | 103 |
| 2001-07-12 | 410,000 | 410,000 | 410,000 | 410,000 | 2 | 102.50 |
| 2001-07-10 | 410,000 | 410,000 | 410,000 | 410,000 | 5 | 102.50 |
| 2001-07-06 | 415,000 | 415,000 | 410,000 | 410,000 | 6 | 102.50 |
| 2001-07-05 | 410,000 | 410,000 | 410,000 | 410,000 | 5 | 102.50 |
| 2001-07-04 | 401,000 | 402,000 | 401,000 | 402,000 | 2 | 100.50 |
| 2001-07-03 | 401,000 | 401,000 | 400,000 | 400,000 | 5 | 100 |
| 2001-07-02 | 401,000 | 401,000 | 400,000 | 401,000 | 3 | 100.25 |
| 2001-06-29 | 400,000 | 401,000 | 400,000 | 401,000 | 4 | 100.25 |
| 2001-06-28 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 100 |
| 2001-06-27 | 400,000 | 400,000 | 397,000 | 400,000 | 5 | 100 |
| 2001-06-26 | 400,000 | 400,000 | 400,000 | 400,000 | 16 | 100 |
| 2001-06-25 | 400,000 | 400,000 | 400,000 | 400,000 | 9 | 100 |
| 2001-06-22 | 399,000 | 399,000 | 399,000 | 399,000 | 2 | 99.75 |
| 2001-06-21 | 395,000 | 399,000 | 390,000 | 399,000 | 6 | 99.75 |
| 2001-06-20 | 400,000 | 400,000 | 395,000 | 395,000 | 4 | 98.75 |
| 2001-06-19 | 400,000 | 400,000 | 396,000 | 400,000 | 5 | 100 |
| 2001-06-18 | 400,000 | 400,000 | 396,000 | 400,000 | 7 | 100 |
| 2001-06-15 | 400,000 | 400,000 | 396,000 | 400,000 | 5 | 100 |
| 2001-06-14 | 396,000 | 400,000 | 396,000 | 400,000 | 7 | 100 |
| 2001-06-13 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 100 |
| 2001-06-12 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 100 |
| 2001-06-11 | 402,000 | 402,000 | 400,000 | 400,000 | 7 | 100 |
| 2001-06-08 | 405,000 | 405,000 | 402,000 | 402,000 | 10 | 100.50 |
| 2001-06-07 | 402,000 | 402,000 | 400,000 | 400,000 | 6 | 100 |
| 2001-06-06 | 401,000 | 402,000 | 400,000 | 400,000 | 4 | 100 |
| 2001-06-05 | 400,000 | 400,000 | 400,000 | 400,000 | 5 | 100 |
| 2001-06-04 | 400,000 | 400,000 | 400,000 | 400,000 | 7 | 100 |
| 2001-06-01 | 430,000 | 430,000 | 422,000 | 422,000 | 4 | 105.50 |
| 2001-05-31 | 435,000 | 435,000 | 435,000 | 435,000 | 3 | 108.75 |
| 2001-05-30 | 440,000 | 440,000 | 435,000 | 435,000 | 2 | 108.75 |
| 2001-05-29 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 110 |
| 2001-05-28 | 444,000 | 444,000 | 440,000 | 440,000 | 2 | 110 |
| 2001-05-25 | 450,000 | 450,000 | 445,000 | 445,000 | 2 | 111.25 |
| 2001-05-24 | 460,000 | 460,000 | 450,000 | 450,000 | 7 | 112.50 |
| 2001-05-22 | 448,000 | 448,000 | 445,000 | 445,000 | 2 | 111.25 |
| 2001-05-21 | 450,000 | 450,000 | 450,000 | 450,000 | 8 | 112.50 |
| 2001-05-18 | 450,000 | 450,000 | 450,000 | 450,000 | 4 | 112.50 |
| 2001-05-17 | 450,000 | 450,000 | 441,000 | 441,000 | 3 | 110.25 |
| 2001-05-16 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 112.50 |
| 2001-05-15 | 440,000 | 450,000 | 440,000 | 450,000 | 2 | 112.50 |
| 2001-05-14 | 450,000 | 450,000 | 440,000 | 445,000 | 5 | 111.25 |
| 2001-05-11 | 451,000 | 451,000 | 445,000 | 445,000 | 3 | 111.25 |
| 2001-05-10 | 450,000 | 450,000 | 445,000 | 450,000 | 7 | 112.50 |
| 2001-05-09 | 450,000 | 450,000 | 443,000 | 445,000 | 4 | 111.25 |
| 2001-05-08 | 458,000 | 458,000 | 450,000 | 450,000 | 7 | 112.50 |
| 2001-05-07 | 451,000 | 451,000 | 450,000 | 450,000 | 7 | 112.50 |
| 2001-05-02 | 451,000 | 451,000 | 450,000 | 450,000 | 9 | 112.50 |
| 2001-05-01 | 445,000 | 457,000 | 445,000 | 457,000 | 5 | 114.25 |
| 2001-04-27 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 110 |
| 2001-04-26 | 433,000 | 433,000 | 431,000 | 431,000 | 3 | 107.75 |
| 2001-04-25 | 435,000 | 435,000 | 431,000 | 431,000 | 4 | 107.75 |
| 2001-04-24 | 441,000 | 441,000 | 440,000 | 440,000 | 4 | 110 |
| 2001-04-23 | 460,000 | 460,000 | 440,000 | 440,000 | 11 | 110 |
| 2001-04-20 | 450,000 | 460,000 | 450,000 | 460,000 | 11 | 115 |
| 2001-04-19 | 452,000 | 452,000 | 450,000 | 450,000 | 3 | 112.50 |
| 2001-04-18 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 112.50 |
| 2001-04-17 | 460,000 | 460,000 | 452,000 | 452,000 | 3 | 113 |
| 2001-04-13 | 465,000 | 465,000 | 450,000 | 450,000 | 8 | 112.50 |
| 2001-04-12 | 470,000 | 470,000 | 470,000 | 470,000 | 1 | 117.50 |
| 2001-04-10 | 475,000 | 480,000 | 473,000 | 480,000 | 7 | 120 |
| 2001-04-09 | 480,000 | 480,000 | 480,000 | 480,000 | 1 | 120 |
| 2001-04-06 | 481,000 | 481,000 | 480,000 | 481,000 | 10 | 120.25 |
| 2001-04-05 | 470,000 | 480,000 | 470,000 | 480,000 | 2 | 120 |
| 2001-04-04 | 500,000 | 500,000 | 470,000 | 470,000 | 2 | 117.50 |
| 2001-04-03 | 501,000 | 501,000 | 501,000 | 501,000 | 1 | 125.25 |
| 2001-03-30 | 510,000 | 510,000 | 501,000 | 501,000 | 3 | 125.25 |
| 2001-03-29 | 510,000 | 510,000 | 510,000 | 510,000 | 2 | 127.50 |
| 2001-03-28 | 501,000 | 501,000 | 501,000 | 501,000 | 1 | 125.25 |
| 2001-03-27 | 520,000 | 520,000 | 520,000 | 520,000 | 1 | 130 |
| 2001-03-26 | 560,000 | 560,000 | 550,000 | 550,000 | 2 | 137.50 |
| 2001-03-23 | 580,000 | 580,000 | 570,000 | 570,000 | 4 | 142.50 |
| 2001-03-22 | 600,000 | 600,000 | 600,000 | 600,000 | 1 | 150 |
| 2001-03-19 | 590,000 | 590,000 | 590,000 | 590,000 | 6 | 147.50 |
| 2001-03-16 | 500,000 | 510,000 | 500,000 | 510,000 | 3 | 127.50 |
| 2001-03-15 | 460,000 | 470,000 | 460,000 | 470,000 | 2 | 117.50 |
| 2001-03-14 | 480,000 | 480,000 | 480,000 | 480,000 | 3 | 120 |
| 2001-03-13 | 500,000 | 500,000 | 480,000 | 480,000 | 4 | 120 |
| 2001-03-12 | 500,000 | 500,000 | 500,000 | 500,000 | 2 | 125 |
| 2001-03-09 | 500,000 | 500,000 | 495,000 | 495,000 | 2 | 123.75 |
| 2001-03-08 | 470,000 | 500,000 | 470,000 | 500,000 | 3 | 125 |
| 2001-03-07 | 535,000 | 535,000 | 500,000 | 500,000 | 4 | 125 |
| 2001-03-06 | 511,000 | 525,000 | 511,000 | 525,000 | 2 | 131.25 |
| 2001-03-05 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 127.50 |
| 2001-03-02 | 550,000 | 550,000 | 550,000 | 550,000 | 1 | 137.50 |
| 2001-03-01 | 580,000 | 580,000 | 580,000 | 580,000 | 2 | 145 |
| 2001-02-28 | 600,000 | 600,000 | 600,000 | 600,000 | 1 | 150 |
| 2001-02-26 | 590,000 | 590,000 | 590,000 | 590,000 | 3 | 147.50 |
| 2001-02-23 | 590,000 | 590,000 | 590,000 | 590,000 | 1 | 147.50 |
| 2001-02-22 | 610,000 | 610,000 | 595,000 | 595,000 | 2 | 148.75 |
| 2001-02-21 | 620,000 | 620,000 | 620,000 | 620,000 | 2 | 155 |
| 2001-02-20 | 600,000 | 600,000 | 590,000 | 600,000 | 5 | 150 |
| 2001-02-19 | 615,000 | 615,000 | 610,000 | 610,000 | 2 | 152.50 |
| 2001-02-16 | 680,000 | 680,000 | 615,000 | 615,000 | 10 | 153.75 |
| 2001-02-15 | 580,000 | 600,000 | 560,000 | 600,000 | 10 | 150 |
| 2001-02-14 | 560,000 | 560,000 | 560,000 | 560,000 | 1 | 140 |
| 2001-02-13 | 560,000 | 570,000 | 560,000 | 570,000 | 2 | 142.50 |
| 2001-02-09 | 559,000 | 570,000 | 559,000 | 560,000 | 10 | 140 |
| 2001-02-08 | 550,000 | 590,000 | 550,000 | 570,000 | 6 | 142.50 |
| 2001-02-07 | 495,000 | 520,000 | 495,000 | 520,000 | 8 | 130 |
| 2001-02-06 | 470,000 | 480,000 | 470,000 | 480,000 | 4 | 120 |
| 2001-02-05 | 479,000 | 480,000 | 468,000 | 468,000 | 4 | 117 |
| 2001-02-02 | 510,000 | 519,000 | 510,000 | 519,000 | 2 | 129.75 |
| 2001-02-01 | 490,000 | 490,000 | 490,000 | 490,000 | 2 | 122.50 |
| 2001-01-31 | 500,000 | 520,000 | 490,000 | 495,000 | 6 | 123.75 |
| 2001-01-30 | 480,000 | 480,000 | 480,000 | 480,000 | 2 | 120 |
| 2001-01-29 | 460,000 | 460,000 | 459,000 | 459,000 | 6 | 114.75 |
| 2001-01-26 | 450,000 | 450,000 | 440,000 | 440,000 | 7 | 110 |
| 2001-01-25 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 112.50 |
| 2001-01-23 | 475,000 | 480,000 | 475,000 | 480,000 | 3 | 120 |
| 2001-01-22 | 433,000 | 455,000 | 433,000 | 455,000 | 3 | 113.75 |
| 2001-01-19 | 405,000 | 405,000 | 400,000 | 405,000 | 4 | 101.25 |
| 2001-01-18 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 100 |
| 2001-01-15 | 395,000 | 400,000 | 395,000 | 400,000 | 2 | 100 |
| 2001-01-12 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 100 |
| 2001-01-11 | 395,000 | 395,000 | 395,000 | 395,000 | 2 | 98.75 |
| 2001-01-10 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 100 |
| 2001-01-05 | 435,000 | 435,000 | 434,000 | 434,000 | 2 | 108.50 |
| 2001-01-04 | 445,000 | 445,000 | 445,000 | 445,000 | 2 | 111.25 |
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
