4792 山田コンサルティンググループ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 300,000 | 300,000 | 300,000 | 300,000 | 6 | 75 |
| 2002-12-27 | 298,000 | 300,000 | 297,000 | 300,000 | 7 | 75 |
| 2002-12-25 | 264,000 | 265,000 | 263,000 | 265,000 | 3 | 66.25 |
| 2002-12-24 | 255,000 | 255,000 | 253,000 | 253,000 | 10 | 63.25 |
| 2002-12-20 | 250,000 | 252,000 | 250,000 | 252,000 | 11 | 63 |
| 2002-12-19 | 261,000 | 261,000 | 250,000 | 250,000 | 8 | 62.50 |
| 2002-12-18 | 263,000 | 265,000 | 262,000 | 262,000 | 4 | 65.50 |
| 2002-12-17 | 270,000 | 274,000 | 270,000 | 270,000 | 6 | 67.50 |
| 2002-12-16 | 271,000 | 271,000 | 270,000 | 270,000 | 2 | 67.50 |
| 2002-12-13 | 270,000 | 270,000 | 270,000 | 270,000 | 10 | 67.50 |
| 2002-12-12 | 295,000 | 295,000 | 281,000 | 281,000 | 14 | 70.25 |
| 2002-12-11 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 73.75 |
| 2002-12-10 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 75 |
| 2002-12-09 | 304,000 | 304,000 | 304,000 | 304,000 | 5 | 76 |
| 2002-12-06 | 304,000 | 304,000 | 304,000 | 304,000 | 5 | 76 |
| 2002-12-05 | 304,000 | 304,000 | 304,000 | 304,000 | 1 | 76 |
| 2002-12-04 | 303,000 | 303,000 | 303,000 | 303,000 | 5 | 75.75 |
| 2002-12-03 | 302,000 | 302,000 | 302,000 | 302,000 | 5 | 75.50 |
| 2002-11-28 | 301,000 | 301,000 | 301,000 | 301,000 | 1 | 75.25 |
| 2002-11-27 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 75 |
| 2002-11-22 | 299,000 | 299,000 | 299,000 | 299,000 | 1 | 74.75 |
| 2002-11-21 | 299,000 | 299,000 | 299,000 | 299,000 | 1 | 74.75 |
| 2002-11-20 | 300,000 | 300,000 | 299,000 | 299,000 | 7 | 74.75 |
| 2002-11-18 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 77.50 |
| 2002-11-14 | 323,000 | 323,000 | 321,000 | 321,000 | 2 | 80.25 |
| 2002-11-13 | 328,000 | 328,000 | 328,000 | 328,000 | 1 | 82 |
| 2002-11-06 | 368,000 | 368,000 | 368,000 | 368,000 | 2 | 92 |
| 2002-11-05 | 368,000 | 368,000 | 367,000 | 367,000 | 5 | 91.75 |
| 2002-11-01 | 368,000 | 368,000 | 368,000 | 368,000 | 2 | 92 |
| 2002-10-29 | 352,000 | 352,000 | 352,000 | 352,000 | 1 | 88 |
| 2002-10-28 | 346,000 | 346,000 | 346,000 | 346,000 | 1 | 86.50 |
| 2002-10-25 | 335,000 | 335,000 | 335,000 | 335,000 | 2 | 83.75 |
| 2002-10-18 | 301,000 | 301,000 | 300,000 | 300,000 | 4 | 75 |
| 2002-10-17 | 299,000 | 299,000 | 299,000 | 299,000 | 2 | 74.75 |
| 2002-10-11 | 339,000 | 339,000 | 339,000 | 339,000 | 6 | 84.75 |
| 2002-10-10 | 335,000 | 335,000 | 335,000 | 335,000 | 1 | 83.75 |
| 2002-10-09 | 339,000 | 339,000 | 339,000 | 339,000 | 1 | 84.75 |
| 2002-10-08 | 335,000 | 335,000 | 335,000 | 335,000 | 4 | 83.75 |
| 2002-10-07 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 85 |
| 2002-09-30 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 82.50 |
| 2002-09-26 | 328,000 | 330,000 | 328,000 | 330,000 | 7 | 82.50 |
| 2002-09-24 | 364,000 | 364,000 | 364,000 | 364,000 | 1 | 91 |
| 2002-09-17 | 364,000 | 364,000 | 361,000 | 361,000 | 4 | 90.25 |
| 2002-09-10 | 360,000 | 360,000 | 357,000 | 357,000 | 2 | 89.25 |
| 2002-09-09 | 355,000 | 357,000 | 355,000 | 357,000 | 5 | 89.25 |
| 2002-09-06 | 390,000 | 390,000 | 390,000 | 390,000 | 3 | 97.50 |
| 2002-09-04 | 401,000 | 401,000 | 400,000 | 400,000 | 4 | 100 |
| 2002-09-03 | 409,000 | 409,000 | 402,000 | 402,000 | 3 | 100.50 |
| 2002-09-02 | 400,000 | 408,000 | 400,000 | 408,000 | 3 | 102 |
| 2002-08-29 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 100 |
| 2002-08-28 | 401,000 | 401,000 | 400,000 | 400,000 | 2 | 100 |
| 2002-08-27 | 405,000 | 405,000 | 405,000 | 405,000 | 1 | 101.25 |
| 2002-08-26 | 402,000 | 402,000 | 402,000 | 402,000 | 2 | 100.50 |
| 2002-08-22 | 401,000 | 401,000 | 401,000 | 401,000 | 1 | 100.25 |
| 2002-08-20 | 408,000 | 408,000 | 400,000 | 400,000 | 3 | 100 |
| 2002-08-19 | 408,000 | 408,000 | 408,000 | 408,000 | 1 | 102 |
| 2002-08-16 | 415,000 | 415,000 | 415,000 | 415,000 | 1 | 103.75 |
| 2002-08-09 | 425,000 | 425,000 | 425,000 | 425,000 | 104 | 106.25 |
| 2002-08-05 | 405,000 | 425,000 | 405,000 | 425,000 | 2 | 106.25 |
| 2002-07-31 | 408,000 | 408,000 | 407,000 | 407,000 | 4 | 101.75 |
| 2002-07-29 | 400,000 | 405,000 | 400,000 | 405,000 | 3 | 101.25 |
| 2002-07-25 | 402,000 | 405,000 | 402,000 | 405,000 | 2 | 101.25 |
| 2002-07-24 | 410,000 | 410,000 | 410,000 | 410,000 | 3 | 102.50 |
| 2002-07-23 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 105 |
| 2002-07-22 | 425,000 | 425,000 | 425,000 | 425,000 | 4 | 106.25 |
| 2002-07-19 | 440,000 | 445,000 | 436,000 | 445,000 | 8 | 111.25 |
| 2002-07-18 | 460,000 | 460,000 | 450,000 | 450,000 | 3 | 112.50 |
| 2002-07-17 | 470,000 | 470,000 | 465,000 | 465,000 | 3 | 116.25 |
| 2002-07-15 | 475,000 | 475,000 | 475,000 | 475,000 | 2 | 118.75 |
| 2002-07-12 | 454,000 | 460,000 | 450,000 | 460,000 | 6 | 115 |
| 2002-07-11 | 460,000 | 460,000 | 445,000 | 455,000 | 8 | 113.75 |
| 2002-07-10 | 566,000 | 633,000 | 470,000 | 470,000 | 41 | 117.50 |
| 2002-07-09 | 496,000 | 535,000 | 496,000 | 535,000 | 17 | 133.75 |
| 2002-07-08 | 477,000 | 485,000 | 471,000 | 485,000 | 10 | 121.25 |
| 2002-07-05 | 440,000 | 458,000 | 430,000 | 458,000 | 7 | 114.50 |
| 2002-07-04 | 419,000 | 420,000 | 419,000 | 420,000 | 3 | 105 |
| 2002-07-03 | 405,000 | 410,000 | 405,000 | 409,000 | 5 | 102.25 |
| 2002-07-02 | 395,000 | 396,000 | 395,000 | 396,000 | 3 | 99 |
| 2002-07-01 | 395,000 | 400,000 | 385,000 | 391,000 | 11 | 97.75 |
| 2002-06-28 | 388,000 | 388,000 | 382,000 | 383,000 | 5 | 95.75 |
| 2002-06-27 | 380,000 | 380,000 | 377,000 | 377,000 | 2 | 94.25 |
| 2002-06-25 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 95 |
| 2002-06-24 | 371,000 | 371,000 | 371,000 | 371,000 | 3 | 92.75 |
| 2002-06-21 | 379,000 | 379,000 | 378,000 | 378,000 | 2 | 94.50 |
| 2002-06-17 | 379,000 | 380,000 | 379,000 | 380,000 | 3 | 95 |
| 2002-06-14 | 378,000 | 378,000 | 378,000 | 378,000 | 1 | 94.50 |
| 2002-06-13 | 370,000 | 370,000 | 363,000 | 363,000 | 3 | 90.75 |
| 2002-06-12 | 362,000 | 362,000 | 362,000 | 362,000 | 2 | 90.50 |
| 2002-06-10 | 371,000 | 371,000 | 371,000 | 371,000 | 1 | 92.75 |
| 2002-06-07 | 371,000 | 371,000 | 371,000 | 371,000 | 3 | 92.75 |
| 2002-06-06 | 372,000 | 373,000 | 371,000 | 371,000 | 4 | 92.75 |
| 2002-06-05 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 92.50 |
| 2002-06-04 | 360,000 | 370,000 | 360,000 | 370,000 | 2 | 92.50 |
| 2002-06-03 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 90 |
| 2002-05-31 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 87.50 |
| 2002-05-30 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 87.50 |
| 2002-05-29 | 335,000 | 338,000 | 335,000 | 338,000 | 5 | 84.50 |
| 2002-05-28 | 350,000 | 355,000 | 350,000 | 352,000 | 17 | 88 |
| 2002-05-27 | 350,000 | 351,000 | 350,000 | 350,000 | 3 | 87.50 |
| 2002-05-23 | 347,000 | 347,000 | 347,000 | 347,000 | 1 | 86.75 |
| 2002-05-22 | 346,000 | 346,000 | 346,000 | 346,000 | 1 | 86.50 |
| 2002-05-21 | 366,000 | 366,000 | 355,000 | 355,000 | 4 | 88.75 |
| 2002-05-20 | 379,000 | 379,000 | 370,000 | 370,000 | 24 | 92.50 |
| 2002-05-17 | 350,000 | 359,000 | 349,000 | 359,000 | 4 | 89.75 |
| 2002-05-16 | 330,000 | 360,000 | 330,000 | 350,000 | 9 | 87.50 |
| 2002-05-14 | 317,000 | 317,000 | 317,000 | 317,000 | 1 | 79.25 |
| 2002-05-10 | 317,000 | 317,000 | 317,000 | 317,000 | 1 | 79.25 |
| 2002-05-09 | 315,000 | 315,000 | 315,000 | 315,000 | 1 | 78.75 |
| 2002-05-08 | 317,000 | 317,000 | 317,000 | 317,000 | 2 | 79.25 |
| 2002-05-02 | 320,000 | 320,000 | 315,000 | 315,000 | 2 | 78.75 |
| 2002-05-01 | 313,000 | 313,000 | 311,000 | 311,000 | 3 | 77.75 |
| 2002-04-30 | 311,000 | 311,000 | 311,000 | 311,000 | 1 | 77.75 |
| 2002-04-25 | 340,000 | 340,000 | 310,000 | 310,000 | 2 | 77.50 |
| 2002-04-23 | 341,000 | 341,000 | 341,000 | 341,000 | 1 | 85.25 |
| 2002-04-17 | 341,000 | 341,000 | 341,000 | 341,000 | 1 | 85.25 |
| 2002-04-15 | 340,000 | 340,000 | 340,000 | 340,000 | 6 | 85 |
| 2002-04-11 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 85 |
| 2002-04-10 | 360,000 | 360,000 | 350,000 | 350,000 | 5 | 87.50 |
| 2002-04-09 | 350,000 | 360,000 | 350,000 | 350,000 | 5 | 87.50 |
| 2002-04-08 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 90 |
| 2002-04-05 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 87.50 |
| 2002-04-04 | 351,000 | 351,000 | 350,000 | 350,000 | 2 | 87.50 |
| 2002-04-03 | 350,000 | 350,000 | 350,000 | 350,000 | 2 | 87.50 |
| 2002-04-01 | 350,000 | 359,000 | 350,000 | 359,000 | 2 | 89.75 |
| 2002-03-29 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 87.50 |
| 2002-03-28 | 344,000 | 350,000 | 344,000 | 350,000 | 3 | 87.50 |
| 2002-03-27 | 344,000 | 344,000 | 344,000 | 344,000 | 3 | 86 |
| 2002-03-26 | 344,000 | 344,000 | 344,000 | 344,000 | 5 | 86 |
| 2002-03-25 | 312,000 | 345,000 | 312,000 | 344,000 | 3 | 86 |
| 2002-03-22 | 313,000 | 313,000 | 312,000 | 312,000 | 4 | 78 |
| 2002-03-18 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 77.50 |
| 2002-03-15 | 325,000 | 325,000 | 313,000 | 313,000 | 2 | 78.25 |
| 2002-03-13 | 340,000 | 340,000 | 325,000 | 325,000 | 3 | 81.25 |
| 2002-03-12 | 365,000 | 365,000 | 350,000 | 351,000 | 13 | 87.75 |
| 2002-03-11 | 350,000 | 350,000 | 340,000 | 350,000 | 28 | 87.50 |
| 2002-03-08 | 300,000 | 300,000 | 291,000 | 300,000 | 6 | 75 |
| 2002-03-07 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 72.50 |
| 2002-03-06 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2002-03-05 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 75 |
| 2002-03-04 | 290,000 | 290,000 | 290,000 | 290,000 | 7 | 72.50 |
| 2002-03-01 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 75 |
| 2002-02-28 | 331,000 | 331,000 | 331,000 | 331,000 | 3 | 82.75 |
| 2002-02-27 | 331,000 | 331,000 | 331,000 | 331,000 | 7 | 82.75 |
| 2002-02-25 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 71.25 |
| 2002-02-22 | 302,000 | 302,000 | 302,000 | 302,000 | 1 | 75.50 |
| 2002-02-18 | 328,000 | 328,000 | 328,000 | 328,000 | 1 | 82 |
| 2002-02-15 | 333,000 | 333,000 | 330,000 | 330,000 | 2 | 82.50 |
| 2002-02-13 | 333,000 | 335,000 | 333,000 | 335,000 | 2 | 83.75 |
| 2002-02-12 | 320,000 | 330,000 | 320,000 | 330,000 | 6 | 82.50 |
| 2002-02-08 | 305,000 | 310,000 | 305,000 | 310,000 | 3 | 77.50 |
| 2002-02-05 | 305,000 | 305,000 | 305,000 | 305,000 | 1 | 76.25 |
| 2002-02-04 | 307,000 | 307,000 | 300,000 | 300,000 | 4 | 75 |
| 2002-02-01 | 306,000 | 306,000 | 300,000 | 300,000 | 2 | 75 |
| 2002-01-31 | 320,000 | 320,000 | 300,000 | 300,000 | 3 | 75 |
| 2002-01-30 | 325,000 | 325,000 | 315,000 | 320,000 | 4 | 80 |
| 2002-01-29 | 327,000 | 327,000 | 325,000 | 325,000 | 7 | 81.25 |
| 2002-01-28 | 326,000 | 326,000 | 326,000 | 326,000 | 9 | 81.50 |
| 2002-01-25 | 285,000 | 286,000 | 285,000 | 286,000 | 2 | 71.50 |
| 2002-01-24 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 71.25 |
| 2002-01-18 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 70 |
| 2002-01-17 | 297,000 | 297,000 | 297,000 | 297,000 | 1 | 74.25 |
| 2002-01-16 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 67.50 |
| 2002-01-15 | 298,000 | 298,000 | 298,000 | 298,000 | 1 | 74.50 |
| 2002-01-08 | 289,000 | 289,000 | 289,000 | 289,000 | 3 | 72.25 |
| 2002-01-04 | 261,000 | 289,000 | 261,000 | 289,000 | 2 | 72.25 |
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
