4792 山田コンサルティンググループ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,801	2,801	2,721	2,726	17,700	2,726
2017-12-28	2,810	2,823	2,773	2,787	8,000	2,787
2017-12-27	2,751	2,800	2,751	2,779	16,300	2,779
2017-12-26	2,797	2,850	2,750	2,757	30,300	2,757
2017-12-25	2,843	2,900	2,787	2,797	20,000	2,797
2017-12-22	2,908	2,908	2,822	2,871	10,700	2,871
2017-12-21	2,793	2,909	2,785	2,888	36,100	2,888
2017-12-20	2,780	2,892	2,732	2,843	40,400	2,843
2017-12-19	2,726	2,760	2,705	2,732	20,800	2,732
2017-12-18	2,804	2,804	2,700	2,743	28,000	2,743
2017-12-15	2,863	2,913	2,730	2,797	75,200	2,797
2017-12-14	2,833	2,913	2,832	2,913	32,600	2,913
2017-12-13	2,830	2,833	2,700	2,833	35,600	2,833
2017-12-12	2,907	2,907	2,824	2,824	17,700	2,824
2017-12-11	2,930	2,930	2,855	2,878	22,900	2,878
2017-12-08	2,887	2,940	2,825	2,938	29,300	2,938
2017-12-07	2,814	2,955	2,814	2,937	22,300	2,937
2017-12-06	2,780	2,898	2,763	2,862	45,700	2,862
2017-12-05	2,963	2,968	2,810	2,915	40,200	2,915
2017-12-04	3,060	3,090	2,965	3,000	37,700	3,000
2017-12-01	2,962	3,095	2,962	3,060	38,400	3,060
2017-11-30	3,010	3,070	2,938	2,999	56,600	2,999
2017-11-29	3,090	3,180	3,000	3,070	56,200	3,070
2017-11-28	3,085	3,100	2,960	3,060	49,400	3,060
2017-11-27	2,989	3,100	2,973	3,045	69,000	3,045
2017-11-24	2,803	2,990	2,803	2,957	70,900	2,957
2017-11-22	2,860	2,860	2,732	2,821	104,900	2,821
2017-11-21	2,725	2,893	2,701	2,860	264,800	2,860
2017-11-20	2,731	2,861	2,706	2,725	125,700	2,725
2017-11-17	2,496	2,781	2,491	2,759	146,000	2,759
2017-11-16	2,475	2,549	2,450	2,500	57,500	2,500
2017-11-15	2,579	2,649	2,483	2,502	125,700	2,502
2017-11-13	2,538	2,627	2,531	2,569	53,700	2,569
2017-11-10	2,470	2,688	2,465	2,688	82,000	2,688
2017-11-09	2,544	2,545	2,480	2,499	25,900	2,499
2017-11-08	2,530	2,530	2,467	2,507	30,700	2,507
2017-11-07	2,500	2,553	2,430	2,520	90,800	2,520
2017-11-06	2,420	2,688	2,403	2,640	157,600	2,640
2017-11-02	2,249	2,319	2,244	2,302	41,600	2,302
2017-11-01	2,200	2,220	2,191	2,219	30,500	2,219
2017-10-31	2,222	2,226	2,187	2,190	12,800	2,190
2017-10-30	2,220	2,220	2,164	2,200	35,800	2,200
2017-10-27	2,354	2,354	2,222	2,228	40,800	2,228
2017-10-26	2,360	2,430	2,300	2,326	67,200	2,326
2017-10-25	2,245	2,320	2,224	2,301	32,400	2,301
2017-10-24	2,219	2,235	2,210	2,224	10,500	2,224
2017-10-23	2,184	2,219	2,141	2,219	25,800	2,219
2017-10-20	2,130	2,228	2,130	2,205	25,000	2,205
2017-10-19	2,160	2,186	2,131	2,140	18,800	2,140
2017-10-18	2,156	2,199	2,071	2,160	45,000	2,160
2017-10-17	2,202	2,250	2,159	2,164	31,800	2,164
2017-10-16	2,236	2,266	2,196	2,200	34,100	2,200
2017-10-13	2,264	2,264	2,205	2,212	35,800	2,212
2017-10-12	2,380	2,380	2,237	2,264	52,500	2,264
2017-10-11	2,400	2,400	2,351	2,380	18,100	2,380
2017-10-10	2,500	2,518	2,402	2,430	50,800	2,430
2017-10-06	2,261	2,497	2,260	2,454	95,800	2,454
2017-10-05	2,316	2,350	2,269	2,280	40,500	2,280
2017-10-04	2,300	2,389	2,253	2,384	46,300	2,384
2017-10-03	2,404	2,453	2,300	2,319	52,200	2,319
2017-10-02	2,550	2,571	2,375	2,472	74,700	2,472
2017-09-29	2,402	2,594	2,400	2,575	86,400	2,575
2017-09-28	2,310	2,390	2,300	2,344	37,600	2,344
2017-09-27	2,119	2,400	2,119	2,280	63,100	2,280
2017-09-26	8,740	8,880	8,430	8,520	15,200	2,130
2017-09-25	8,420	8,800	8,400	8,720	15,800	2,180
2017-09-22	8,530	8,670	8,240	8,250	17,700	2,062.50
2017-09-21	8,250	8,740	8,250	8,540	21,400	2,135
2017-09-20	8,080	8,450	7,880	8,400	27,100	2,100
2017-09-19	7,640	8,100	7,640	8,010	26,300	2,002.50
2017-09-15	7,520	7,630	7,510	7,560	5,000	1,890
2017-09-14	7,490	7,620	7,440	7,540	6,000	1,885
2017-09-13	7,490	7,600	7,480	7,480	8,100	1,870
2017-09-12	7,660	7,700	7,490	7,610	8,400	1,902.50
2017-09-11	7,550	7,700	7,520	7,520	3,900	1,880
2017-09-08	7,430	7,540	7,430	7,450	2,300	1,862.50
2017-09-07	7,560	7,580	7,420	7,420	2,500	1,855
2017-09-06	7,330	7,590	7,320	7,390	5,000	1,847.50
2017-09-05	7,670	7,770	7,350	7,350	9,300	1,837.50
2017-09-04	7,340	7,560	7,330	7,530	4,900	1,882.50
2017-09-01	7,250	7,590	7,250	7,400	14,000	1,850
2017-08-31	7,180	7,240	7,180	7,200	3,500	1,800
2017-08-30	7,300	7,420	7,200	7,200	13,300	1,800
2017-08-29	7,190	7,290	7,180	7,200	9,200	1,800
2017-08-28	7,320	7,460	7,120	7,170	47,800	1,792.50
2017-08-25	7,770	7,770	7,770	7,770	9,900	1,942.50
2017-08-24	6,680	6,900	6,680	6,770	1,400	1,692.50
2017-08-23	6,740	6,790	6,740	6,760	500	1,690
2017-08-22	6,770	6,830	6,770	6,770	2,400	1,692.50
2017-08-21	6,770	6,940	6,770	6,830	2,900	1,707.50
2017-08-18	6,710	6,760	6,620	6,760	800	1,690
2017-08-17	6,550	6,730	6,540	6,710	2,500	1,677.50
2017-08-16	6,500	6,590	6,500	6,590	2,300	1,647.50
2017-08-15	6,500	6,600	6,500	6,520	4,100	1,630
2017-08-14	6,640	6,640	6,500	6,510	3,400	1,627.50
2017-08-10	6,650	6,830	6,600	6,670	2,700	1,667.50
2017-08-09	6,790	6,810	6,650	6,740	5,400	1,685
2017-08-08	6,940	6,950	6,800	6,850	3,000	1,712.50
2017-08-07	7,050	7,050	6,700	6,950	10,400	1,737.50
2017-08-04	7,040	7,290	7,040	7,200	2,200	1,800
2017-08-03	7,000	7,200	7,000	7,140	3,700	1,785
2017-08-02	7,000	7,070	6,950	7,060	2,500	1,765
2017-08-01	6,920	7,000	6,840	7,000	1,800	1,750
2017-07-31	7,000	7,050	6,930	6,950	1,500	1,737.50
2017-07-28	6,930	6,990	6,850	6,980	3,300	1,745
2017-07-27	6,940	6,950	6,940	6,940	600	1,735
2017-07-26	6,910	7,000	6,910	6,940	1,800	1,735
2017-07-25	6,980	6,980	6,870	6,890	700	1,722.50
2017-07-24	7,000	7,000	6,970	6,980	700	1,745
2017-07-21	6,970	7,140	6,970	6,990	1,400	1,747.50
2017-07-20	7,050	7,080	6,970	6,970	900	1,742.50
2017-07-19	6,890	7,170	6,890	7,000	1,900	1,750
2017-07-18	7,020	7,020	6,960	6,960	1,800	1,740
2017-07-14	6,970	7,130	6,970	7,120	2,600	1,780
2017-07-13	7,000	7,000	6,800	6,900	900	1,725
2017-07-12	7,150	7,150	6,950	6,950	2,100	1,737.50
2017-07-11	7,150	7,180	7,070	7,120	1,100	1,780
2017-07-10	7,170	7,230	7,000	7,150	2,400	1,787.50
2017-07-07	6,900	7,160	6,900	7,160	3,200	1,790
2017-07-06	6,640	6,900	6,640	6,900	5,800	1,725
2017-07-05	6,910	6,950	6,610	6,630	7,100	1,657.50
2017-07-04	7,120	7,180	6,950	6,950	5,700	1,737.50
2017-07-03	7,410	7,450	7,020	7,070	14,100	1,767.50
2017-06-30	7,550	7,550	7,350	7,540	4,100	1,885
2017-06-29	7,650	7,750	7,530	7,540	9,600	1,885
2017-06-28	7,620	7,710	7,580	7,600	6,100	1,900
2017-06-27	7,660	7,760	7,610	7,610	2,400	1,902.50
2017-06-26	7,650	7,700	7,580	7,650	3,400	1,912.50
2017-06-23	7,790	7,800	7,620	7,620	3,000	1,905
2017-06-22	7,710	7,800	7,710	7,760	3,500	1,940
2017-06-21	7,850	7,900	7,710	7,730	4,900	1,932.50
2017-06-20	7,570	7,950	7,570	7,810	5,800	1,952.50
2017-06-19	7,470	7,540	7,330	7,490	1,600	1,872.50
2017-06-16	7,220	7,590	7,210	7,470	8,200	1,867.50
2017-06-15	7,290	7,290	7,240	7,240	800	1,810
2017-06-14	7,300	7,390	7,250	7,370	2,400	1,842.50
2017-06-13	7,070	7,390	7,070	7,390	6,200	1,847.50
2017-06-12	7,370	7,370	7,200	7,220	5,300	1,805
2017-06-09	7,090	7,340	7,090	7,320	7,800	1,830
2017-06-08	7,000	7,040	6,930	7,040	2,000	1,760
2017-06-07	6,960	7,000	6,890	7,000	2,500	1,750
2017-06-06	6,900	7,000	6,900	6,900	1,600	1,725
2017-06-05	7,090	7,090	6,910	6,910	3,700	1,727.50
2017-06-02	6,860	7,240	6,860	7,090	8,900	1,772.50
2017-06-01	7,100	7,270	6,880	6,880	6,400	1,720
2017-05-31	6,640	7,000	6,640	6,970	8,800	1,742.50
2017-05-30	6,410	6,570	6,410	6,570	6,500	1,642.50
2017-05-29	6,410	6,410	6,400	6,410	800	1,602.50
2017-05-26	6,400	6,470	6,390	6,400	2,200	1,600
2017-05-25	6,490	6,520	6,360	6,390	4,200	1,597.50
2017-05-24	6,430	6,440	6,350	6,440	2,800	1,610
2017-05-23	6,450	6,470	6,370	6,370	2,100	1,592.50
2017-05-22	6,390	6,480	6,350	6,450	3,900	1,612.50
2017-05-19	6,340	6,380	6,200	6,290	8,300	1,572.50
2017-05-18	6,140	6,280	6,130	6,170	8,100	1,542.50
2017-05-17	6,210	6,310	6,160	6,280	3,400	1,570
2017-05-16	6,370	6,380	6,220	6,290	5,400	1,572.50
2017-05-15	5,950	6,400	5,880	6,400	9,600	1,600
2017-05-12	5,900	6,100	5,810	6,050	9,600	1,512.50
2017-05-11	5,920	5,950	5,600	5,840	5,100	1,460
2017-05-10	5,690	5,990	5,660	5,920	16,500	1,480
2017-05-09	5,300	5,320	5,240	5,250	1,900	1,312.50
2017-05-08	5,190	5,250	5,170	5,250	2,800	1,312.50
2017-05-02	5,010	5,180	5,010	5,110	2,300	1,277.50
2017-05-01	5,110	5,110	5,050	5,050	200	1,262.50
2017-04-28	5,120	5,120	5,010	5,110	2,000	1,277.50
2017-04-27	5,050	5,090	5,040	5,080	1,000	1,270
2017-04-26	5,080	5,120	5,060	5,060	700	1,265
2017-04-25	5,000	5,180	5,000	5,120	3,000	1,280
2017-04-24	4,935	5,000	4,935	5,000	500	1,250
2017-04-21	4,945	4,950	4,945	4,950	600	1,237.50
2017-04-20	4,990	4,990	4,950	4,950	900	1,237.50
2017-04-19	4,990	4,995	4,925	4,990	700	1,247.50
2017-04-18	4,990	4,990	4,920	4,990	500	1,247.50
2017-04-17	4,960	5,000	4,890	4,920	1,400	1,230
2017-04-14	4,830	4,900	4,830	4,890	600	1,222.50
2017-04-13	4,860	4,945	4,830	4,895	1,200	1,223.75
2017-04-12	5,000	5,000	4,910	4,920	1,200	1,230
2017-04-11	5,000	5,050	4,980	5,050	1,400	1,262.50
2017-04-10	5,020	5,110	5,020	5,100	1,600	1,275
2017-04-07	4,915	5,060	4,850	5,060	4,500	1,265
2017-04-06	4,910	4,960	4,850	4,955	1,500	1,238.75
2017-04-05	4,950	4,950	4,950	4,950	100	1,237.50
2017-04-04	5,000	5,090	4,880	4,880	4,200	1,220
2017-04-03	4,830	5,000	4,830	4,955	7,000	1,238.75
2017-03-31	4,785	4,785	4,645	4,780	5,600	1,195
2017-03-30	4,760	4,815	4,760	4,785	1,200	1,196.25
2017-03-29	4,805	4,855	4,805	4,830	2,200	1,207.50
2017-03-28	4,845	4,880	4,845	4,860	2,300	1,215
2017-03-27	4,810	4,875	4,810	4,875	1,000	1,218.75
2017-03-24	4,810	4,895	4,755	4,810	1,500	1,202.50
2017-03-23	4,860	4,875	4,830	4,830	1,000	1,207.50
2017-03-22	4,980	4,980	4,860	4,860	900	1,215
2017-03-21	4,845	4,990	4,845	4,990	3,600	1,247.50
2017-03-17	4,835	4,840	4,800	4,840	1,600	1,210
2017-03-16	4,835	4,835	4,815	4,835	1,800	1,208.75
2017-03-15	4,775	4,785	4,755	4,785	1,100	1,196.25
2017-03-14	4,760	4,760	4,705	4,705	1,400	1,176.25
2017-03-13	4,680	4,730	4,680	4,700	800	1,175
2017-03-10	4,740	4,740	4,680	4,700	3,200	1,175
2017-03-09	4,675	4,695	4,665	4,695	2,600	1,173.75
2017-03-08	4,675	4,700	4,670	4,690	3,000	1,172.50
2017-03-07	4,700	4,700	4,680	4,685	900	1,171.25
2017-03-06	4,740	4,740	4,690	4,700	3,100	1,175
2017-03-03	4,785	4,790	4,750	4,750	1,900	1,187.50
2017-03-02	4,815	4,885	4,790	4,790	1,600	1,197.50
2017-03-01	4,850	4,850	4,815	4,815	200	1,203.75
2017-02-28	4,835	4,840	4,780	4,780	1,900	1,195
2017-02-27	4,900	4,900	4,830	4,835	900	1,208.75
2017-02-24	4,955	4,955	4,890	4,900	1,400	1,225
2017-02-23	4,920	4,935	4,885	4,890	1,100	1,222.50
2017-02-22	4,865	4,875	4,865	4,875	1,000	1,218.75
2017-02-21	4,790	4,835	4,780	4,835	1,300	1,208.75
2017-02-20	4,770	4,800	4,770	4,780	1,700	1,195
2017-02-17	4,770	4,770	4,770	4,770	100	1,192.50
2017-02-16	4,730	4,770	4,730	4,770	800	1,192.50
2017-02-15	4,740	4,750	4,690	4,750	1,800	1,187.50
2017-02-14	4,850	4,850	4,780	4,780	1,000	1,195
2017-02-13	4,800	4,800	4,795	4,800	600	1,200
2017-02-10	4,695	4,800	4,695	4,800	1,800	1,200
2017-02-09	4,770	4,805	4,680	4,680	6,000	1,170
2017-02-08	4,820	4,920	4,705	4,800	2,900	1,200
2017-02-07	4,855	4,855	4,700	4,700	3,000	1,175
2017-02-06	4,855	4,890	4,830	4,830	1,100	1,207.50
2017-02-03	4,875	4,900	4,850	4,855	1,200	1,213.75
2017-02-02	4,990	4,990	4,880	4,880	400	1,220
2017-02-01	5,030	5,030	4,810	4,970	4,000	1,242.50
2017-01-31	5,080	5,250	5,010	5,030	6,900	1,257.50
2017-01-30	4,825	5,130	4,825	5,130	9,000	1,282.50
2017-01-27	4,770	4,770	4,705	4,755	3,000	1,188.75
2017-01-26	4,790	4,800	4,760	4,770	1,700	1,192.50
2017-01-25	4,850	4,850	4,755	4,790	2,500	1,197.50
2017-01-24	4,820	4,850	4,800	4,850	1,400	1,212.50
2017-01-23	4,865	4,865	4,825	4,855	3,000	1,213.75
2017-01-20	4,800	4,865	4,800	4,820	1,100	1,205
2017-01-19	4,800	4,800	4,800	4,800	200	1,200
2017-01-18	4,820	4,895	4,800	4,800	1,600	1,200
2017-01-17	4,915	4,915	4,845	4,870	1,100	1,217.50
2017-01-16	4,920	4,920	4,840	4,885	2,200	1,221.25
2017-01-13	4,910	4,920	4,840	4,885	900	1,221.25
2017-01-12	4,905	4,910	4,830	4,885	1,400	1,221.25
2017-01-11	4,895	4,920	4,895	4,905	1,100	1,226.25
2017-01-10	4,880	4,915	4,870	4,895	2,400	1,223.75
2017-01-06	4,770	4,895	4,765	4,895	1,700	1,223.75
2017-01-05	4,890	4,890	4,815	4,815	1,100	1,203.75
2017-01-04	4,760	4,850	4,760	4,850	3,700	1,212.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31