4792 山田コンサルティンググループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,005	1,005	986	986	36,600	986
2020-12-29	959	1,007	959	1,003	66,200	1,003
2020-12-28	983	995	951	963	88,700	963
2020-12-25	975	1,014	973	983	54,900	983
2020-12-24	973	981	961	963	89,700	963
2020-12-23	979	985	956	958	58,200	958
2020-12-22	991	995	962	964	115,200	964
2020-12-21	984	999	983	992	34,500	992
2020-12-18	1,000	1,018	986	993	63,600	993
2020-12-17	1,009	1,018	984	1,012	92,300	1,012
2020-12-16	992	1,032	984	1,019	132,300	1,019
2020-12-15	981	991	968	977	78,000	977
2020-12-14	969	999	968	972	115,600	972
2020-12-11	979	986	956	958	84,300	958
2020-12-10	972	988	968	975	41,100	975
2020-12-09	962	983	962	969	52,800	969
2020-12-08	968	975	959	961	68,600	961
2020-12-07	990	1,007	973	973	60,900	973
2020-12-04	999	1,008	986	995	43,800	995
2020-12-03	1,023	1,031	999	1,003	74,400	1,003
2020-12-02	1,029	1,047	1,015	1,015	131,600	1,015
2020-12-01	975	1,032	951	1,007	211,300	1,007
2020-11-30	940	1,010	928	970	521,800	970
2020-11-27	919	949	919	943	85,600	943
2020-11-26	914	934	910	925	113,900	925
2020-11-25	950	950	911	912	105,100	912
2020-11-24	956	961	934	937	75,500	937
2020-11-20	940	956	932	955	54,100	955
2020-11-19	960	969	944	953	76,600	953
2020-11-18	978	979	953	963	66,700	963
2020-11-17	1,011	1,011	980	993	68,100	993
2020-11-16	1,034	1,039	1,006	1,011	46,400	1,011
2020-11-13	1,083	1,083	1,028	1,033	49,400	1,033
2020-11-12	1,070	1,087	1,065	1,083	41,800	1,083
2020-11-11	1,062	1,100	1,055	1,100	79,500	1,100
2020-11-10	1,044	1,064	1,024	1,032	85,300	1,032
2020-11-09	1,006	1,007	981	1,000	73,900	1,000
2020-11-06	1,021	1,043	1,015	1,035	37,200	1,035
2020-11-05	1,052	1,052	1,018	1,018	53,100	1,018
2020-11-04	1,035	1,052	1,016	1,044	40,400	1,044
2020-11-02	1,006	1,030	1,006	1,018	31,500	1,018
2020-10-30	1,030	1,030	1,002	1,004	53,700	1,004
2020-10-29	1,024	1,040	1,022	1,024	50,600	1,024
2020-10-28	1,060	1,060	1,041	1,054	28,100	1,054
2020-10-27	1,072	1,076	1,059	1,072	23,500	1,072
2020-10-26	1,109	1,118	1,075	1,086	32,600	1,086
2020-10-23	1,104	1,106	1,072	1,087	19,400	1,087
2020-10-22	1,104	1,117	1,074	1,104	30,600	1,104
2020-10-21	1,132	1,144	1,104	1,104	19,000	1,104
2020-10-20	1,103	1,169	1,103	1,134	32,600	1,134
2020-10-19	1,112	1,131	1,102	1,112	30,600	1,112
2020-10-16	1,126	1,130	1,109	1,112	22,000	1,112
2020-10-15	1,161	1,170	1,132	1,132	27,600	1,132
2020-10-14	1,170	1,184	1,163	1,171	32,500	1,171
2020-10-13	1,185	1,185	1,162	1,167	21,800	1,167
2020-10-12	1,164	1,184	1,161	1,170	21,500	1,170
2020-10-09	1,182	1,182	1,151	1,164	31,300	1,164
2020-10-08	1,175	1,194	1,163	1,181	42,100	1,181
2020-10-07	1,185	1,185	1,160	1,172	23,900	1,172
2020-10-06	1,197	1,197	1,174	1,185	17,300	1,185
2020-10-05	1,174	1,201	1,174	1,192	24,900	1,192
2020-10-02	1,201	1,212	1,160	1,164	63,100	1,164
2020-09-30	1,298	1,298	1,208	1,208	55,500	1,208
2020-09-29	1,271	1,275	1,245	1,268	71,900	1,268
2020-09-28	1,247	1,295	1,238	1,294	88,700	1,294
2020-09-25	1,214	1,230	1,203	1,217	52,100	1,217
2020-09-24	1,194	1,224	1,171	1,201	60,000	1,201
2020-09-23	1,156	1,187	1,156	1,185	30,700	1,185
2020-09-18	1,158	1,186	1,146	1,178	35,300	1,178
2020-09-17	1,160	1,160	1,131	1,146	22,900	1,146
2020-09-16	1,155	1,160	1,146	1,160	31,400	1,160
2020-09-15	1,130	1,153	1,127	1,144	33,400	1,144
2020-09-14	1,120	1,121	1,104	1,121	21,000	1,121
2020-09-11	1,093	1,108	1,077	1,105	32,900	1,105
2020-09-10	1,082	1,123	1,082	1,111	49,500	1,111
2020-09-09	1,085	1,096	1,066	1,071	45,400	1,071
2020-09-08	1,057	1,109	1,057	1,102	44,600	1,102
2020-09-07	1,030	1,088	1,030	1,062	54,800	1,062
2020-09-04	1,052	1,052	1,015	1,029	78,000	1,029
2020-09-03	1,091	1,094	1,063	1,065	23,300	1,065
2020-09-02	1,093	1,103	1,067	1,071	21,500	1,071
2020-09-01	1,070	1,107	1,066	1,083	41,900	1,083
2020-08-31	1,088	1,098	1,062	1,068	46,400	1,068
2020-08-28	1,113	1,118	1,065	1,077	40,100	1,077
2020-08-27	1,127	1,127	1,108	1,113	24,200	1,113
2020-08-26	1,133	1,139	1,117	1,125	16,000	1,125
2020-08-25	1,119	1,136	1,114	1,133	32,600	1,133
2020-08-24	1,111	1,120	1,094	1,107	23,300	1,107
2020-08-21	1,095	1,108	1,094	1,100	25,400	1,100
2020-08-20	1,125	1,136	1,095	1,095	38,000	1,095
2020-08-19	1,155	1,155	1,123	1,130	33,500	1,130
2020-08-18	1,169	1,170	1,139	1,161	37,500	1,161
2020-08-17	1,185	1,187	1,161	1,173	15,200	1,173
2020-08-14	1,170	1,185	1,156	1,182	19,700	1,182
2020-08-13	1,190	1,190	1,158	1,172	27,900	1,172
2020-08-12	1,165	1,187	1,147	1,182	24,600	1,182
2020-08-11	1,081	1,176	1,081	1,176	43,000	1,176
2020-08-07	1,138	1,138	1,076	1,079	75,600	1,079
2020-08-06	1,182	1,213	1,169	1,196	23,400	1,196
2020-08-05	1,184	1,208	1,175	1,199	20,800	1,199
2020-08-04	1,168	1,184	1,156	1,182	24,500	1,182
2020-08-03	1,130	1,161	1,120	1,155	26,600	1,155
2020-07-31	1,138	1,142	1,118	1,120	20,600	1,120
2020-07-30	1,207	1,207	1,114	1,161	88,000	1,161
2020-07-29	1,259	1,259	1,205	1,216	25,500	1,216
2020-07-28	1,274	1,274	1,246	1,259	13,000	1,259
2020-07-27	1,268	1,277	1,233	1,277	22,700	1,277
2020-07-22	1,279	1,279	1,253	1,266	11,000	1,266
2020-07-21	1,260	1,282	1,250	1,279	28,600	1,279
2020-07-20	1,253	1,266	1,212	1,265	15,900	1,265
2020-07-17	1,269	1,269	1,228	1,238	15,400	1,238
2020-07-16	1,270	1,270	1,242	1,258	20,300	1,258
2020-07-15	1,264	1,281	1,240	1,265	25,500	1,265
2020-07-14	1,233	1,270	1,223	1,255	34,600	1,255
2020-07-13	1,178	1,228	1,161	1,220	38,400	1,220
2020-07-10	1,212	1,223	1,182	1,185	35,000	1,185
2020-07-09	1,239	1,244	1,213	1,224	21,800	1,224
2020-07-08	1,246	1,264	1,234	1,234	18,800	1,234
2020-07-07	1,270	1,273	1,243	1,265	21,000	1,265
2020-07-06	1,275	1,280	1,241	1,280	14,100	1,280
2020-07-03	1,233	1,258	1,219	1,245	18,700	1,245
2020-07-02	1,276	1,286	1,234	1,234	33,600	1,234
2020-07-01	1,369	1,369	1,273	1,276	38,000	1,276
2020-06-30	1,410	1,410	1,323	1,342	56,800	1,342
2020-06-29	1,314	1,425	1,307	1,415	111,000	1,415
2020-06-26	1,321	1,321	1,293	1,315	45,200	1,315
2020-06-25	1,346	1,346	1,286	1,305	52,900	1,305
2020-06-24	1,355	1,359	1,314	1,332	40,400	1,332
2020-06-23	1,391	1,391	1,355	1,365	53,800	1,365
2020-06-22	1,406	1,410	1,383	1,391	24,000	1,391
2020-06-19	1,403	1,430	1,379	1,423	64,600	1,423
2020-06-18	1,408	1,408	1,372	1,380	27,600	1,380
2020-06-17	1,400	1,409	1,367	1,403	37,200	1,403
2020-06-16	1,315	1,402	1,288	1,402	60,100	1,402
2020-06-15	1,364	1,364	1,280	1,285	43,500	1,285
2020-06-12	1,366	1,366	1,309	1,337	67,700	1,337
2020-06-11	1,437	1,437	1,365	1,371	49,500	1,371
2020-06-10	1,370	1,435	1,370	1,432	35,700	1,432
2020-06-09	1,400	1,401	1,366	1,382	22,200	1,382
2020-06-08	1,400	1,407	1,382	1,404	31,100	1,404
2020-06-05	1,343	1,384	1,339	1,383	43,800	1,383
2020-06-04	1,356	1,361	1,317	1,337	40,300	1,337
2020-06-03	1,387	1,398	1,337	1,343	43,500	1,343
2020-06-02	1,296	1,377	1,296	1,372	45,800	1,372
2020-06-01	1,311	1,315	1,290	1,304	27,700	1,304
2020-05-29	1,319	1,328	1,281	1,316	82,500	1,316
2020-05-28	1,298	1,319	1,277	1,319	71,800	1,319
2020-05-27	1,294	1,298	1,258	1,288	42,100	1,288
2020-05-26	1,288	1,305	1,274	1,291	45,300	1,291
2020-05-25	1,242	1,274	1,224	1,274	38,100	1,274
2020-05-22	1,205	1,237	1,189	1,219	58,200	1,219
2020-05-21	1,200	1,208	1,158	1,205	128,500	1,205
2020-05-20	1,236	1,289	1,236	1,271	96,700	1,271
2020-05-19	1,193	1,237	1,182	1,224	62,600	1,224
2020-05-18	1,177	1,191	1,163	1,163	37,700	1,163
2020-05-15	1,171	1,180	1,144	1,162	40,000	1,162
2020-05-14	1,194	1,197	1,157	1,158	40,500	1,158
2020-05-13	1,172	1,192	1,155	1,192	29,100	1,192
2020-05-12	1,196	1,196	1,173	1,186	34,800	1,186
2020-05-11	1,167	1,201	1,163	1,196	42,400	1,196
2020-05-08	1,150	1,171	1,131	1,162	57,900	1,162
2020-05-07	1,093	1,133	1,091	1,131	53,000	1,131
2020-05-01	1,110	1,128	1,100	1,115	53,500	1,115
2020-04-30	1,100	1,142	1,081	1,127	113,400	1,127
2020-04-28	1,072	1,112	1,065	1,074	204,200	1,074
2020-04-27	1,081	1,096	1,057	1,070	144,500	1,070
2020-04-24	1,073	1,081	1,058	1,070	47,000	1,070
2020-04-23	1,069	1,093	1,067	1,073	41,500	1,073
2020-04-22	1,071	1,081	1,042	1,056	40,500	1,056
2020-04-21	1,102	1,110	1,070	1,090	42,000	1,090
2020-04-20	1,094	1,099	1,081	1,092	49,000	1,092
2020-04-17	1,095	1,113	1,056	1,074	60,100	1,074
2020-04-16	1,005	1,066	1,002	1,065	70,400	1,065
2020-04-15	1,044	1,045	995	1,003	51,800	1,003
2020-04-14	992	1,031	992	1,025	34,100	1,025
2020-04-13	1,041	1,045	1,003	1,011	40,500	1,011
2020-04-10	1,041	1,041	1,002	1,034	45,600	1,034
2020-04-09	984	1,028	969	1,020	83,100	1,020
2020-04-08	933	975	893	969	94,200	969
2020-04-07	920	950	905	933	55,500	933
2020-04-06	867	915	856	908	86,200	908
2020-04-03	877	901	868	882	64,500	882
2020-04-02	870	905	858	866	55,600	866
2020-04-01	938	959	889	900	47,100	900
2020-03-31	954	960	927	953	75,500	953
2020-03-30	959	959	915	944	81,400	944
2020-03-27	930	974	925	967	156,000	967
2020-03-26	915	953	874	905	95,400	905
2020-03-25	930	930	897	925	130,600	925
2020-03-24	847	901	835	900	120,200	900
2020-03-23	793	847	774	835	182,700	835
2020-03-19	859	859	783	799	99,600	799
2020-03-18	905	905	830	830	127,900	830
2020-03-17	854	905	846	891	110,700	891
2020-03-16	915	954	886	890	99,700	890
2020-03-13	900	919	854	900	140,300	900
2020-03-12	1,010	1,037	970	988	112,100	988
2020-03-11	1,053	1,077	1,037	1,040	81,700	1,040
2020-03-10	1,036	1,071	1,004	1,066	84,900	1,066
2020-03-09	1,103	1,132	1,058	1,066	169,600	1,066
2020-03-06	1,212	1,212	1,166	1,178	119,700	1,178
2020-03-05	1,301	1,301	1,249	1,254	103,200	1,254
2020-03-04	1,291	1,303	1,269	1,273	87,400	1,273
2020-03-03	1,408	1,408	1,295	1,297	86,600	1,297
2020-03-02	1,271	1,402	1,271	1,378	108,200	1,378
2020-02-28	1,399	1,400	1,294	1,301	121,500	1,301
2020-02-27	1,480	1,480	1,437	1,448	68,800	1,448
2020-02-26	1,437	1,503	1,437	1,492	81,400	1,492
2020-02-25	1,431	1,479	1,427	1,459	58,000	1,459
2020-02-21	1,536	1,539	1,501	1,501	41,500	1,501
2020-02-20	1,543	1,555	1,523	1,550	51,900	1,550
2020-02-19	1,550	1,577	1,540	1,546	50,100	1,546
2020-02-18	1,566	1,591	1,544	1,547	90,800	1,547
2020-02-17	1,540	1,554	1,481	1,550	108,900	1,550
2020-02-14	1,563	1,580	1,539	1,574	81,200	1,574
2020-02-13	1,545	1,564	1,524	1,551	88,000	1,551
2020-02-12	1,455	1,517	1,455	1,505	92,800	1,505
2020-02-10	1,478	1,483	1,455	1,455	50,200	1,455
2020-02-07	1,460	1,484	1,452	1,478	103,700	1,478
2020-02-06	1,529	1,540	1,511	1,529	48,700	1,529
2020-02-05	1,496	1,526	1,496	1,518	39,800	1,518
2020-02-04	1,493	1,499	1,479	1,493	25,500	1,493
2020-02-03	1,491	1,502	1,461	1,492	41,600	1,492
2020-01-31	1,520	1,522	1,490	1,498	35,900	1,498
2020-01-30	1,527	1,535	1,492	1,509	50,500	1,509
2020-01-29	1,521	1,540	1,510	1,527	25,100	1,527
2020-01-28	1,524	1,539	1,510	1,526	52,700	1,526
2020-01-27	1,539	1,567	1,518	1,539	52,800	1,539
2020-01-24	1,580	1,582	1,548	1,555	56,400	1,555
2020-01-23	1,605	1,617	1,578	1,579	39,400	1,579
2020-01-22	1,607	1,625	1,602	1,605	26,400	1,605
2020-01-21	1,619	1,619	1,592	1,607	23,400	1,607
2020-01-20	1,618	1,629	1,604	1,607	24,100	1,607
2020-01-17	1,610	1,619	1,593	1,609	33,200	1,609
2020-01-16	1,620	1,620	1,597	1,608	27,900	1,608
2020-01-15	1,622	1,633	1,596	1,603	34,200	1,603
2020-01-14	1,615	1,625	1,598	1,613	49,400	1,613
2020-01-10	1,614	1,624	1,602	1,615	26,000	1,615
2020-01-09	1,592	1,622	1,590	1,614	48,000	1,614
2020-01-08	1,608	1,614	1,567	1,592	71,900	1,592
2020-01-07	1,595	1,645	1,595	1,632	65,900	1,632
2020-01-06	1,601	1,621	1,585	1,595	59,300	1,595

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