4792 山田コンサルティンググループ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,730	1,736	1,663	1,663	16,800	1,663
2018-12-27	1,710	1,774	1,688	1,756	17,300	1,756
2018-12-26	1,664	1,735	1,613	1,648	24,900	1,648
2018-12-25	1,603	1,670	1,557	1,624	68,700	1,624
2018-12-21	1,691	1,719	1,605	1,692	31,900	1,692
2018-12-20	1,752	1,752	1,685	1,723	30,800	1,723
2018-12-19	1,745	1,869	1,718	1,819	29,100	1,819
2018-12-18	1,796	1,800	1,725	1,735	16,800	1,735
2018-12-17	1,871	1,872	1,794	1,807	10,400	1,807
2018-12-14	1,900	1,917	1,839	1,852	24,900	1,852
2018-12-13	1,924	1,940	1,861	1,940	18,700	1,940
2018-12-12	1,860	1,909	1,831	1,904	12,600	1,904
2018-12-11	1,926	1,926	1,795	1,804	38,200	1,804
2018-12-10	1,951	1,958	1,834	1,899	40,200	1,899
2018-12-07	1,995	2,001	1,961	1,991	6,100	1,991
2018-12-06	2,043	2,101	1,978	1,995	16,800	1,995
2018-12-05	2,031	2,071	2,031	2,036	7,400	2,036
2018-12-04	2,118	2,121	2,031	2,074	27,100	2,074
2018-12-03	2,156	2,171	2,129	2,146	13,100	2,146
2018-11-30	2,156	2,195	2,104	2,195	26,500	2,195
2018-11-29	2,112	2,185	2,112	2,166	31,300	2,166
2018-11-28	2,082	2,119	2,046	2,112	31,800	2,112
2018-11-27	2,075	2,095	2,008	2,095	26,500	2,095
2018-11-26	1,960	2,030	1,929	2,019	26,000	2,019
2018-11-22	1,915	1,958	1,912	1,940	10,000	1,940
2018-11-21	1,888	1,925	1,852	1,916	15,500	1,916
2018-11-20	1,920	1,955	1,853	1,909	29,900	1,909
2018-11-19	1,925	1,953	1,916	1,929	28,200	1,929
2018-11-16	1,995	2,006	1,934	1,960	33,500	1,960
2018-11-15	2,037	2,051	1,992	2,012	27,100	2,012
2018-11-14	2,038	2,049	1,996	2,037	36,300	2,037
2018-11-13	2,060	2,089	2,014	2,038	33,900	2,038
2018-11-12	2,131	2,186	2,070	2,094	42,800	2,094
2018-11-09	2,139	2,200	2,101	2,166	44,800	2,166
2018-11-08	2,061	2,122	2,055	2,122	71,200	2,122
2018-11-07	2,216	2,308	2,055	2,100	133,600	2,100
2018-11-06	2,531	2,538	2,456	2,466	17,900	2,466
2018-11-05	2,547	2,551	2,427	2,482	13,100	2,482
2018-11-02	2,460	2,598	2,460	2,597	22,100	2,597
2018-11-01	2,558	2,608	2,510	2,510	11,100	2,510
2018-10-31	2,523	2,699	2,515	2,601	37,400	2,601
2018-10-30	2,263	2,521	2,263	2,498	19,300	2,498
2018-10-29	2,337	2,375	2,204	2,313	32,500	2,313
2018-10-26	2,474	2,524	2,312	2,335	33,200	2,335
2018-10-25	2,636	2,636	2,461	2,462	21,500	2,462
2018-10-24	2,663	2,684	2,600	2,639	9,400	2,639
2018-10-23	2,699	2,699	2,617	2,624	13,400	2,624
2018-10-22	2,780	2,780	2,680	2,686	15,200	2,686
2018-10-19	2,700	2,790	2,672	2,786	13,100	2,786
2018-10-18	2,788	2,788	2,701	2,726	23,700	2,726
2018-10-17	2,727	2,820	2,727	2,788	22,600	2,788
2018-10-16	2,749	2,768	2,671	2,690	19,200	2,690
2018-10-15	2,799	2,818	2,718	2,735	15,900	2,735
2018-10-12	2,705	2,776	2,705	2,761	13,800	2,761
2018-10-11	2,689	2,750	2,649	2,705	35,300	2,705
2018-10-10	2,801	2,852	2,751	2,789	16,100	2,789
2018-10-09	2,767	2,847	2,740	2,828	26,600	2,828
2018-10-05	2,683	2,854	2,675	2,836	50,700	2,836
2018-10-04	2,694	2,730	2,643	2,690	22,200	2,690
2018-10-03	2,667	2,709	2,661	2,675	11,900	2,675
2018-10-02	2,723	2,772	2,696	2,709	28,800	2,709
2018-10-01	2,654	2,772	2,648	2,750	28,200	2,750
2018-09-28	2,602	2,674	2,602	2,654	8,700	2,654
2018-09-27	2,627	2,641	2,600	2,609	11,300	2,609
2018-09-26	2,630	2,697	2,599	2,618	13,800	2,618
2018-09-25	2,668	2,668	2,606	2,639	9,900	2,639
2018-09-21	2,705	2,734	2,631	2,668	43,400	2,668
2018-09-20	2,604	2,700	2,603	2,687	27,300	2,687
2018-09-19	2,500	2,637	2,481	2,603	43,900	2,603
2018-09-18	2,425	2,507	2,377	2,500	30,300	2,500
2018-09-14	2,421	2,501	2,410	2,477	21,500	2,477
2018-09-13	2,323	2,461	2,323	2,430	18,100	2,430
2018-09-12	2,315	2,364	2,315	2,347	14,000	2,347
2018-09-11	2,297	2,330	2,201	2,327	17,600	2,327
2018-09-10	2,336	2,343	2,273	2,297	17,700	2,297
2018-09-07	2,344	2,399	2,325	2,357	11,100	2,357
2018-09-06	2,362	2,389	2,344	2,353	25,100	2,353
2018-09-05	2,450	2,450	2,380	2,406	31,100	2,406
2018-09-04	2,486	2,503	2,434	2,461	22,900	2,461
2018-09-03	2,614	2,614	2,478	2,496	26,200	2,496
2018-08-31	2,581	2,668	2,581	2,614	33,000	2,614
2018-08-30	2,565	2,725	2,565	2,642	59,100	2,642
2018-08-29	2,586	2,607	2,570	2,570	5,600	2,570
2018-08-28	2,613	2,632	2,572	2,632	13,900	2,632
2018-08-27	2,599	2,604	2,555	2,593	9,900	2,593
2018-08-24	2,509	2,617	2,466	2,609	16,800	2,609
2018-08-23	2,512	2,513	2,445	2,500	9,200	2,500
2018-08-22	2,460	2,531	2,422	2,519	16,400	2,519
2018-08-21	2,397	2,550	2,397	2,491	73,300	2,491
2018-08-20	2,459	2,459	2,331	2,375	16,700	2,375
2018-08-17	2,482	2,482	2,400	2,436	22,300	2,436
2018-08-16	2,500	2,530	2,452	2,492	15,700	2,492
2018-08-15	2,459	2,561	2,451	2,554	17,400	2,554
2018-08-14	2,503	2,503	2,370	2,468	67,100	2,468
2018-08-13	2,682	2,682	2,512	2,525	56,800	2,525
2018-08-10	2,532	2,714	2,502	2,708	78,300	2,708
2018-08-09	2,501	2,596	2,420	2,555	167,800	2,555
2018-08-08	2,099	2,531	2,099	2,531	359,700	2,531
2018-08-07	2,216	2,241	1,986	2,031	261,600	2,031
2018-08-06	2,466	2,466	2,466	2,466	5,300	2,466
2018-08-03	3,050	3,050	2,945	2,966	23,500	2,966
2018-08-02	2,990	3,020	2,990	3,020	7,100	3,020
2018-08-01	3,035	3,075	2,986	2,999	9,300	2,999
2018-07-31	3,015	3,060	2,952	3,045	21,700	3,045
2018-07-30	3,125	3,130	3,080	3,085	7,600	3,085
2018-07-27	3,160	3,165	3,130	3,145	13,200	3,145
2018-07-26	3,090	3,115	3,015	3,090	17,300	3,090
2018-07-25	3,115	3,120	3,050	3,050	11,900	3,050
2018-07-24	3,050	3,120	3,030	3,115	18,500	3,115
2018-07-23	3,050	3,095	3,025	3,030	10,100	3,030
2018-07-20	3,050	3,080	3,015	3,050	9,800	3,050
2018-07-19	3,110	3,115	3,040	3,050	9,600	3,050
2018-07-18	3,095	3,135	3,075	3,085	11,100	3,085
2018-07-17	3,125	3,135	3,070	3,090	11,600	3,090
2018-07-13	3,200	3,200	3,135	3,135	8,500	3,135
2018-07-12	3,175	3,225	3,155	3,165	17,000	3,165
2018-07-11	3,120	3,195	3,105	3,140	14,500	3,140
2018-07-10	3,095	3,235	3,095	3,185	33,100	3,185
2018-07-09	3,075	3,120	3,030	3,095	14,100	3,095
2018-07-06	2,955	3,090	2,946	3,045	20,900	3,045
2018-07-05	2,951	2,991	2,905	2,905	15,600	2,905
2018-07-04	2,950	2,973	2,910	2,950	24,700	2,950
2018-07-03	3,010	3,030	2,967	2,988	18,200	2,988
2018-07-02	3,150	3,150	3,005	3,010	21,600	3,010
2018-06-29	3,180	3,240	3,135	3,195	20,000	3,195
2018-06-28	3,145	3,165	3,050	3,145	15,200	3,145
2018-06-27	3,135	3,165	3,100	3,105	12,200	3,105
2018-06-26	3,050	3,145	3,050	3,125	11,400	3,125
2018-06-25	3,200	3,200	3,110	3,110	11,000	3,110
2018-06-22	3,090	3,200	3,065	3,200	37,700	3,200
2018-06-21	3,155	3,160	3,080	3,090	16,300	3,090
2018-06-20	3,040	3,155	3,020	3,125	22,800	3,125
2018-06-19	3,080	3,100	3,015	3,040	19,500	3,040
2018-06-18	3,185	3,185	3,060	3,070	14,600	3,070
2018-06-15	3,200	3,205	3,150	3,155	11,000	3,155
2018-06-14	3,095	3,200	3,055	3,200	36,500	3,200
2018-06-13	3,155	3,165	3,070	3,090	12,800	3,090
2018-06-12	3,050	3,200	3,050	3,145	21,100	3,145
2018-06-11	3,040	3,060	3,030	3,050	6,800	3,050
2018-06-08	3,025	3,070	3,020	3,040	23,500	3,040
2018-06-07	2,890	3,005	2,878	2,995	32,200	2,995
2018-06-06	2,970	2,970	2,880	2,880	33,800	2,880
2018-06-05	2,920	2,989	2,920	2,970	30,300	2,970
2018-06-04	3,030	3,030	2,904	2,925	49,400	2,925
2018-06-01	3,000	3,100	3,000	3,010	42,700	3,010
2018-05-31	3,030	3,140	3,005	3,025	210,700	3,025
2018-05-30	2,983	3,030	2,970	2,986	50,400	2,986
2018-05-29	3,200	3,200	3,025	3,065	41,000	3,065
2018-05-28	3,200	3,240	3,190	3,200	28,200	3,200
2018-05-25	3,175	3,275	3,155	3,225	26,400	3,225
2018-05-24	3,275	3,305	3,180	3,200	42,100	3,200
2018-05-23	3,295	3,380	3,220	3,260	42,100	3,260
2018-05-22	3,300	3,350	3,260	3,345	26,500	3,345
2018-05-21	3,270	3,345	3,270	3,335	21,300	3,335
2018-05-18	3,280	3,310	3,170	3,300	52,700	3,300
2018-05-17	3,380	3,380	3,260	3,300	32,400	3,300
2018-05-16	3,370	3,375	3,300	3,375	28,000	3,375
2018-05-15	3,460	3,460	3,295	3,370	41,200	3,370
2018-05-14	3,450	3,555	3,400	3,460	55,400	3,460
2018-05-11	3,330	3,460	3,255	3,460	55,000	3,460
2018-05-10	3,355	3,370	3,230	3,335	47,000	3,335
2018-05-09	3,280	3,400	3,280	3,395	69,000	3,395
2018-05-08	3,355	3,385	3,300	3,385	27,600	3,385
2018-05-07	3,300	3,380	3,230	3,380	45,300	3,380
2018-05-02	3,145	3,265	3,100	3,260	26,600	3,260
2018-05-01	3,095	3,130	3,075	3,120	16,200	3,120
2018-04-27	3,090	3,190	3,045	3,110	26,300	3,110
2018-04-26	3,080	3,115	3,065	3,100	11,300	3,100
2018-04-25	3,150	3,150	3,090	3,100	9,000	3,100
2018-04-24	3,165	3,175	3,100	3,135	12,400	3,135
2018-04-23	3,195	3,235	3,140	3,165	21,500	3,165
2018-04-20	3,085	3,195	3,055	3,190	20,000	3,190
2018-04-19	3,105	3,105	3,040	3,085	14,900	3,085
2018-04-18	3,040	3,105	3,030	3,100	12,000	3,100
2018-04-17	3,095	3,135	3,005	3,065	22,300	3,065
2018-04-16	3,205	3,210	3,080	3,095	17,700	3,095
2018-04-13	3,240	3,240	3,165	3,190	14,000	3,190
2018-04-12	3,180	3,260	3,150	3,215	19,400	3,215
2018-04-11	3,255	3,255	3,085	3,205	21,800	3,205
2018-04-10	3,205	3,330	3,195	3,260	16,000	3,260
2018-04-09	3,265	3,285	3,180	3,225	19,300	3,225
2018-04-06	3,400	3,400	3,265	3,290	22,600	3,290
2018-04-05	3,300	3,365	3,250	3,350	20,900	3,350
2018-04-04	3,400	3,400	3,270	3,300	25,200	3,300
2018-04-03	3,265	3,395	3,200	3,365	27,300	3,365
2018-03-30	3,340	3,360	3,255	3,330	22,100	3,330
2018-03-29	3,170	3,325	3,135	3,295	52,700	3,295
2018-03-28	3,040	3,140	3,010	3,080	25,900	3,080
2018-03-27	3,100	3,165	3,065	3,155	26,500	3,155
2018-03-26	3,000	3,040	2,915	3,005	28,400	3,005
2018-03-23	3,010	3,100	2,980	3,035	32,500	3,035
2018-03-22	3,145	3,165	3,100	3,140	15,900	3,140
2018-03-20	3,075	3,220	3,020	3,170	53,200	3,170
2018-03-19	3,040	3,115	2,947	3,085	57,400	3,085
2018-03-16	3,070	3,100	3,015	3,045	28,600	3,045
2018-03-15	3,010	3,060	2,979	3,050	27,700	3,050
2018-03-14	3,015	3,030	2,999	3,010	15,000	3,010
2018-03-13	2,977	3,050	2,975	3,030	30,800	3,030
2018-03-12	3,060	3,070	2,977	2,990	27,300	2,990
2018-03-09	3,060	3,070	2,967	3,030	56,700	3,030
2018-03-08	3,090	3,110	3,020	3,100	60,300	3,100
2018-03-07	3,040	3,120	2,988	3,020	50,200	3,020
2018-03-06	2,978	3,120	2,950	3,035	42,500	3,035
2018-03-05	2,919	2,968	2,875	2,903	43,400	2,903
2018-03-02	2,865	2,987	2,837	2,919	32,300	2,919
2018-03-01	2,955	2,957	2,875	2,931	55,800	2,931
2018-02-28	2,930	3,030	2,888	3,025	72,700	3,025
2018-02-27	2,907	2,995	2,860	2,928	32,300	2,928
2018-02-26	2,945	2,964	2,837	2,901	39,600	2,901
2018-02-23	2,838	2,929	2,812	2,915	27,800	2,915
2018-02-22	2,813	2,841	2,770	2,838	22,500	2,838
2018-02-21	2,882	2,882	2,741	2,813	91,600	2,813
2018-02-20	2,966	2,969	2,831	2,882	71,800	2,882
2018-02-19	2,988	3,030	2,949	2,991	44,100	2,991
2018-02-16	2,907	2,970	2,845	2,967	54,300	2,967
2018-02-15	2,807	2,909	2,802	2,865	27,900	2,865
2018-02-14	2,855	2,900	2,740	2,800	34,900	2,800
2018-02-13	3,040	3,070	2,873	2,873	28,000	2,873
2018-02-09	2,900	2,987	2,886	2,969	36,600	2,969
2018-02-08	3,015	3,105	2,990	3,020	26,200	3,020
2018-02-07	3,270	3,270	2,961	2,961	59,700	2,961
2018-02-06	2,976	3,090	2,785	2,984	150,900	2,984
2018-02-05	3,225	3,385	3,180	3,200	146,400	3,200
2018-02-02	3,600	3,615	3,515	3,575	69,000	3,575
2018-02-01	3,450	3,530	3,425	3,505	33,600	3,505
2018-01-31	3,330	3,515	3,250	3,400	78,700	3,400
2018-01-30	3,500	3,565	3,360	3,415	69,100	3,415
2018-01-29	3,590	3,605	3,515	3,590	37,700	3,590
2018-01-26	3,425	3,595	3,425	3,520	66,600	3,520
2018-01-25	3,415	3,510	3,375	3,425	49,500	3,425
2018-01-24	3,515	3,545	3,370	3,415	93,100	3,415
2018-01-23	3,500	3,635	3,475	3,515	89,700	3,515
2018-01-22	3,270	3,540	3,220	3,495	126,700	3,495
2018-01-19	3,245	3,285	3,160	3,250	82,700	3,250
2018-01-18	3,290	3,345	3,200	3,215	157,400	3,215
2018-01-17	3,240	3,250	3,050	3,120	201,300	3,120
2018-01-16	2,910	2,910	2,823	2,877	44,800	2,877
2018-01-15	2,827	2,910	2,773	2,903	49,000	2,903
2018-01-12	2,798	2,869	2,760	2,842	40,400	2,842
2018-01-11	2,699	2,807	2,699	2,773	38,900	2,773
2018-01-10	2,620	2,737	2,612	2,730	36,200	2,730
2018-01-09	2,672	2,673	2,585	2,596	73,500	2,596
2018-01-05	2,747	2,760	2,663	2,687	41,200	2,687
2018-01-04	2,776	2,776	2,732	2,745	15,500	2,745

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11月
日	月	火	水	木	金	土
« 10月31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