4792 山田コンサルティンググループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,640	1,648	1,618	1,621	37,800	1,621
2019-12-27	1,653	1,661	1,631	1,640	47,000	1,640
2019-12-26	1,610	1,638	1,610	1,638	65,000	1,638
2019-12-25	1,633	1,649	1,608	1,612	75,200	1,612
2019-12-24	1,640	1,650	1,613	1,616	55,800	1,616
2019-12-23	1,660	1,676	1,617	1,631	93,500	1,631
2019-12-20	1,618	1,664	1,618	1,655	88,300	1,655
2019-12-19	1,631	1,655	1,620	1,625	71,500	1,625
2019-12-18	1,683	1,683	1,622	1,646	107,500	1,646
2019-12-17	1,675	1,694	1,665	1,676	85,400	1,676
2019-12-16	1,715	1,730	1,661	1,682	68,100	1,682
2019-12-13	1,750	1,750	1,669	1,708	129,900	1,708
2019-12-12	1,801	1,801	1,722	1,742	95,500	1,742
2019-12-11	1,805	1,836	1,776	1,783	99,000	1,783
2019-12-10	1,764	1,808	1,756	1,797	126,000	1,797
2019-12-09	1,859	1,859	1,740	1,761	367,800	1,761
2019-12-06	1,820	1,870	1,819	1,864	92,400	1,864
2019-12-05	1,868	1,868	1,806	1,823	58,600	1,823
2019-12-04	1,858	1,874	1,840	1,870	78,400	1,870
2019-12-03	1,827	1,890	1,814	1,876	204,200	1,876
2019-12-02	1,800	1,836	1,783	1,826	173,900	1,826
2019-11-29	1,753	1,800	1,742	1,800	65,800	1,800
2019-11-28	1,741	1,782	1,730	1,761	121,300	1,761
2019-11-27	1,715	1,752	1,715	1,741	158,300	1,741
2019-11-26	1,810	1,812	1,704	1,705	356,500	1,705
2019-11-25	1,857	1,870	1,844	1,864	17,300	1,864
2019-11-22	1,828	1,852	1,819	1,820	13,800	1,820
2019-11-21	1,813	1,837	1,802	1,829	17,600	1,829
2019-11-20	1,815	1,828	1,800	1,815	12,700	1,815
2019-11-19	1,843	1,843	1,803	1,817	12,200	1,817
2019-11-18	1,836	1,836	1,807	1,817	26,000	1,817
2019-11-15	1,818	1,850	1,818	1,843	10,500	1,843
2019-11-14	1,820	1,867	1,812	1,837	32,200	1,837
2019-11-13	1,869	1,869	1,792	1,822	45,000	1,822
2019-11-12	1,822	1,870	1,810	1,869	35,200	1,869
2019-11-11	1,800	1,828	1,768	1,825	83,000	1,825
2019-11-08	1,851	1,926	1,780	1,824	141,500	1,824
2019-11-07	2,017	2,060	1,999	2,040	50,100	2,040
2019-11-06	2,105	2,105	2,030	2,067	39,900	2,067
2019-11-05	2,064	2,082	2,015	2,078	57,200	2,078
2019-11-01	1,933	1,996	1,899	1,994	40,400	1,994
2019-10-31	1,951	1,995	1,900	1,955	35,100	1,955
2019-10-30	1,852	1,932	1,836	1,931	39,600	1,931
2019-10-29	1,820	1,851	1,807	1,837	19,800	1,837
2019-10-28	1,841	1,841	1,795	1,805	23,800	1,805
2019-10-25	1,830	1,839	1,807	1,839	15,900	1,839
2019-10-24	1,819	1,848	1,813	1,820	10,700	1,820
2019-10-23	1,800	1,815	1,791	1,815	11,300	1,815
2019-10-21	1,766	1,801	1,766	1,794	11,400	1,794
2019-10-18	1,758	1,781	1,751	1,766	11,700	1,766
2019-10-17	1,762	1,769	1,742	1,758	9,200	1,758
2019-10-16	1,788	1,815	1,763	1,768	31,800	1,768
2019-10-15	1,766	1,790	1,757	1,783	25,800	1,783
2019-10-11	1,700	1,735	1,700	1,732	20,500	1,732
2019-10-10	1,736	1,736	1,699	1,704	12,800	1,704
2019-10-09	1,726	1,750	1,713	1,736	26,500	1,736
2019-10-08	1,663	1,751	1,663	1,751	28,500	1,751
2019-10-07	1,700	1,700	1,655	1,659	24,600	1,659
2019-10-04	1,710	1,710	1,677	1,693	12,000	1,693
2019-10-03	1,721	1,728	1,687	1,702	26,400	1,702
2019-10-02	1,738	1,762	1,738	1,751	21,300	1,751
2019-10-01	1,688	1,746	1,688	1,730	17,100	1,730
2019-09-30	1,652	1,705	1,642	1,688	20,600	1,688
2019-09-27	1,684	1,684	1,644	1,654	23,000	1,654
2019-09-26	1,699	1,709	1,687	1,702	30,500	1,702
2019-09-25	1,734	1,734	1,667	1,686	26,200	1,686
2019-09-24	1,715	1,734	1,710	1,723	8,200	1,723
2019-09-20	1,738	1,745	1,701	1,705	27,700	1,705
2019-09-19	1,706	1,750	1,697	1,745	37,900	1,745
2019-09-18	1,668	1,709	1,668	1,695	27,100	1,695
2019-09-17	1,660	1,681	1,639	1,662	23,400	1,662
2019-09-13	1,687	1,687	1,617	1,661	43,000	1,661
2019-09-12	1,680	1,690	1,660	1,670	24,500	1,670
2019-09-11	1,652	1,685	1,643	1,668	25,100	1,668
2019-09-10	1,645	1,654	1,635	1,652	10,900	1,652
2019-09-09	1,637	1,645	1,628	1,644	15,600	1,644
2019-09-06	1,617	1,641	1,615	1,636	18,900	1,636
2019-09-05	1,570	1,634	1,570	1,612	22,900	1,612
2019-09-04	1,555	1,578	1,542	1,563	14,700	1,563
2019-09-03	1,552	1,582	1,550	1,555	13,100	1,555
2019-09-02	1,587	1,587	1,552	1,552	12,700	1,552
2019-08-30	1,577	1,615	1,567	1,605	19,900	1,605
2019-08-29	1,593	1,594	1,548	1,561	24,600	1,561
2019-08-28	1,609	1,610	1,586	1,596	10,000	1,596
2019-08-27	1,604	1,618	1,587	1,596	13,900	1,596
2019-08-26	1,601	1,608	1,575	1,601	28,800	1,601
2019-08-23	1,667	1,668	1,619	1,632	18,300	1,632
2019-08-22	1,717	1,717	1,656	1,664	21,100	1,664
2019-08-21	1,672	1,703	1,672	1,691	13,100	1,691
2019-08-20	1,703	1,730	1,702	1,712	22,900	1,712
2019-08-19	1,677	1,704	1,657	1,700	14,900	1,700
2019-08-16	1,661	1,706	1,661	1,678	19,000	1,678
2019-08-15	1,614	1,672	1,614	1,647	23,500	1,647
2019-08-14	1,670	1,679	1,640	1,668	22,700	1,668
2019-08-13	1,670	1,677	1,624	1,662	21,800	1,662
2019-08-09	1,697	1,703	1,665	1,678	30,700	1,678
2019-08-08	1,690	1,712	1,644	1,700	78,800	1,700
2019-08-07	1,800	1,813	1,697	1,730	159,000	1,730
2019-08-06	1,950	2,084	1,928	2,068	51,400	2,068
2019-08-05	2,007	2,010	1,938	2,000	29,300	2,000
2019-08-02	1,999	2,019	1,971	2,002	28,300	2,002
2019-08-01	1,952	2,038	1,952	2,016	14,700	2,016
2019-07-31	2,017	2,043	1,974	1,977	28,000	1,977
2019-07-30	2,044	2,060	2,005	2,031	11,900	2,031
2019-07-29	1,944	2,044	1,941	2,042	38,700	2,042
2019-07-26	1,940	1,940	1,904	1,919	6,900	1,919
2019-07-25	1,941	1,962	1,917	1,940	10,400	1,940
2019-07-24	1,933	1,944	1,890	1,920	14,800	1,920
2019-07-23	1,939	1,947	1,903	1,912	24,600	1,912
2019-07-22	1,982	1,982	1,914	1,918	8,000	1,918
2019-07-19	1,880	1,968	1,880	1,954	17,600	1,954
2019-07-18	1,973	1,973	1,851	1,867	31,000	1,867
2019-07-17	1,947	1,985	1,917	1,973	22,300	1,973
2019-07-16	2,028	2,028	1,923	1,957	30,400	1,957
2019-07-12	2,120	2,144	2,028	2,028	34,900	2,028
2019-07-11	2,096	2,109	2,080	2,099	15,800	2,099
2019-07-10	2,085	2,105	2,053	2,096	21,300	2,096
2019-07-09	2,085	2,097	2,063	2,085	11,800	2,085
2019-07-08	2,073	2,110	2,072	2,085	16,300	2,085
2019-07-05	2,057	2,106	2,057	2,079	21,000	2,079
2019-07-04	2,098	2,112	2,059	2,067	9,500	2,067
2019-07-03	2,074	2,099	2,059	2,087	12,000	2,087
2019-07-02	2,062	2,088	2,056	2,074	10,300	2,074
2019-07-01	2,026	2,079	2,026	2,062	20,400	2,062
2019-06-28	2,023	2,024	1,997	1,997	13,000	1,997
2019-06-27	2,017	2,030	1,985	2,028	14,500	2,028
2019-06-26	2,050	2,057	2,001	2,017	22,200	2,017
2019-06-25	2,114	2,114	2,041	2,041	17,500	2,041
2019-06-24	2,159	2,159	2,083	2,093	19,900	2,093
2019-06-21	2,067	2,155	2,046	2,135	73,100	2,135
2019-06-20	2,050	2,057	2,016	2,055	9,200	2,055
2019-06-19	2,001	2,037	1,995	2,035	10,400	2,035
2019-06-18	2,084	2,085	1,979	1,980	13,700	1,980
2019-06-17	2,089	2,096	2,053	2,068	16,000	2,068
2019-06-14	2,028	2,092	2,018	2,069	24,100	2,069
2019-06-13	2,029	2,035	1,994	2,017	17,000	2,017
2019-06-12	2,014	2,105	2,014	2,046	27,200	2,046
2019-06-11	2,017	2,026	1,996	2,014	18,500	2,014
2019-06-10	2,004	2,026	1,981	2,017	29,800	2,017
2019-06-07	1,990	2,016	1,925	2,003	59,300	2,003
2019-06-06	1,978	1,996	1,941	1,963	29,700	1,963
2019-06-05	1,892	2,004	1,888	1,992	70,500	1,992
2019-06-04	1,901	1,914	1,822	1,852	106,400	1,852
2019-06-03	2,044	2,044	1,922	1,941	48,700	1,941
2019-05-31	2,051	2,121	2,006	2,094	42,600	2,094
2019-05-30	2,050	2,079	2,026	2,052	65,300	2,052
2019-05-29	2,019	2,054	1,976	2,034	40,700	2,034
2019-05-28	2,012	2,071	1,998	2,057	40,900	2,057
2019-05-27	2,042	2,067	2,007	2,012	11,100	2,012
2019-05-24	1,990	2,031	1,957	2,026	16,600	2,026
2019-05-23	1,983	2,026	1,978	1,998	27,200	1,998
2019-05-22	1,973	2,025	1,972	2,001	20,100	2,001
2019-05-21	1,980	1,980	1,934	1,972	45,100	1,972
2019-05-20	2,025	2,025	1,903	1,997	60,600	1,997
2019-05-17	2,050	2,097	2,002	2,026	67,400	2,026
2019-05-16	2,117	2,128	2,053	2,060	34,900	2,060
2019-05-15	2,133	2,144	2,065	2,117	38,200	2,117
2019-05-14	2,109	2,114	2,042	2,113	41,000	2,113
2019-05-13	2,167	2,182	2,100	2,159	49,600	2,159
2019-05-10	2,441	2,447	2,166	2,167	168,400	2,167
2019-05-09	2,332	2,510	2,330	2,450	90,200	2,450
2019-05-08	2,326	2,433	2,300	2,432	51,000	2,432
2019-05-07	2,410	2,463	2,409	2,426	37,200	2,426
2019-04-26	2,409	2,422	2,376	2,413	29,100	2,413
2019-04-25	2,418	2,433	2,355	2,430	42,600	2,430
2019-04-24	2,341	2,418	2,341	2,394	39,400	2,394
2019-04-23	2,328	2,387	2,315	2,357	33,400	2,357
2019-04-22	2,356	2,356	2,325	2,342	26,000	2,342
2019-04-19	2,358	2,387	2,357	2,383	12,800	2,383
2019-04-18	2,381	2,382	2,321	2,364	41,600	2,364
2019-04-17	2,446	2,446	2,376	2,399	24,500	2,399
2019-04-16	2,424	2,433	2,396	2,420	15,300	2,420
2019-04-15	2,397	2,435	2,395	2,423	24,700	2,423
2019-04-12	2,422	2,422	2,335	2,359	32,400	2,359
2019-04-11	2,450	2,451	2,384	2,407	34,800	2,407
2019-04-10	2,459	2,486	2,452	2,472	31,700	2,472
2019-04-09	2,434	2,479	2,421	2,459	26,600	2,459
2019-04-08	2,527	2,547	2,423	2,443	76,000	2,443
2019-04-05	2,400	2,532	2,380	2,514	83,700	2,514
2019-04-04	2,396	2,463	2,382	2,412	63,200	2,412
2019-04-03	2,411	2,440	2,384	2,396	91,600	2,396
2019-04-02	2,474	2,570	2,419	2,425	159,100	2,425
2019-04-01	2,254	2,492	2,230	2,486	220,300	2,486
2019-03-29	2,288	2,442	2,276	2,304	212,100	2,304
2019-03-28	2,398	2,461	2,280	2,283	656,400	2,283
2019-03-27	2,337	2,435	2,331	2,364	88,100	2,364
2019-03-26	2,379	2,425	2,370	2,385	97,500	2,385
2019-03-25	2,377	2,398	2,315	2,380	38,400	2,380
2019-03-22	2,412	2,415	2,369	2,383	26,100	2,383
2019-03-20	2,408	2,439	2,389	2,400	26,200	2,400
2019-03-19	2,374	2,401	2,364	2,400	42,600	2,400
2019-03-18	2,342	2,395	2,331	2,374	22,900	2,374
2019-03-15	2,288	2,363	2,280	2,361	45,800	2,361
2019-03-14	2,389	2,389	2,300	2,301	36,800	2,301
2019-03-13	2,399	2,417	2,383	2,392	17,900	2,392
2019-03-12	2,431	2,441	2,392	2,396	29,400	2,396
2019-03-11	2,525	2,525	2,359	2,420	55,200	2,420
2019-03-08	2,599	2,600	2,487	2,509	62,800	2,509
2019-03-07	2,558	2,638	2,527	2,626	78,400	2,626
2019-03-06	2,486	2,587	2,473	2,553	92,100	2,553
2019-03-05	2,455	2,499	2,450	2,480	53,700	2,480
2019-03-04	2,465	2,475	2,420	2,455	56,100	2,455
2019-03-01	2,450	2,498	2,448	2,452	67,600	2,452
2019-02-28	2,490	2,502	2,437	2,464	71,300	2,464
2019-02-27	2,480	2,540	2,432	2,496	74,200	2,496
2019-02-26	2,480	2,494	2,439	2,480	65,100	2,480
2019-02-25	2,510	2,535	2,482	2,500	73,700	2,500
2019-02-22	2,498	2,509	2,432	2,479	56,300	2,479
2019-02-21	2,424	2,455	2,361	2,450	59,500	2,450
2019-02-20	2,452	2,552	2,381	2,449	78,700	2,449
2019-02-19	2,324	2,512	2,300	2,502	86,300	2,502
2019-02-18	2,300	2,390	2,262	2,345	69,300	2,345
2019-02-15	2,215	2,311	2,210	2,257	66,500	2,257
2019-02-14	2,222	2,300	2,221	2,235	85,800	2,235
2019-02-13	2,160	2,291	2,153	2,226	94,800	2,226
2019-02-12	2,125	2,262	2,125	2,185	164,400	2,185
2019-02-08	2,000	2,090	1,988	2,025	32,500	2,025
2019-02-07	1,913	2,000	1,891	2,000	21,900	2,000
2019-02-06	1,949	1,949	1,896	1,930	11,300	1,930
2019-02-05	1,886	1,970	1,867	1,945	17,900	1,945
2019-02-04	1,752	1,893	1,752	1,888	18,700	1,888
2019-02-01	1,725	1,752	1,721	1,750	7,500	1,750
2019-01-31	1,722	1,739	1,700	1,727	7,400	1,727
2019-01-30	1,780	1,780	1,702	1,705	25,900	1,705
2019-01-29	1,741	1,798	1,741	1,798	11,600	1,798
2019-01-28	1,744	1,783	1,744	1,770	8,000	1,770
2019-01-25	1,755	1,783	1,749	1,779	11,400	1,779
2019-01-24	1,716	1,744	1,709	1,737	18,900	1,737
2019-01-23	1,734	1,740	1,710	1,727	11,200	1,727
2019-01-22	1,786	1,810	1,732	1,743	19,400	1,743
2019-01-21	1,804	1,819	1,779	1,800	8,500	1,800
2019-01-18	1,761	1,795	1,761	1,770	6,800	1,770
2019-01-17	1,758	1,775	1,739	1,758	6,500	1,758
2019-01-16	1,724	1,845	1,692	1,767	17,400	1,767
2019-01-15	1,640	1,764	1,640	1,764	13,400	1,764
2019-01-11	1,654	1,692	1,629	1,640	14,900	1,640
2019-01-10	1,711	1,727	1,651	1,654	11,100	1,654
2019-01-09	1,748	1,748	1,700	1,711	13,400	1,711
2019-01-08	1,715	1,770	1,708	1,719	12,800	1,719
2019-01-07	1,676	1,748	1,671	1,711	18,100	1,711
2019-01-04	1,552	1,645	1,529	1,644	24,800	1,644

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