4792 山田コンサルティンググループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,120	1,120	1,098	1,101	18,100	1,101
2021-12-29	1,122	1,128	1,113	1,120	23,500	1,120
2021-12-28	1,129	1,129	1,114	1,128	21,700	1,128
2021-12-27	1,156	1,156	1,124	1,124	19,500	1,124
2021-12-24	1,149	1,164	1,149	1,160	18,400	1,160
2021-12-23	1,162	1,162	1,148	1,155	12,300	1,155
2021-12-22	1,175	1,180	1,152	1,152	17,100	1,152
2021-12-21	1,150	1,176	1,143	1,176	25,800	1,176
2021-12-20	1,130	1,149	1,122	1,136	28,900	1,136
2021-12-17	1,150	1,155	1,116	1,122	42,400	1,122
2021-12-16	1,155	1,162	1,139	1,147	22,700	1,147
2021-12-15	1,154	1,158	1,134	1,134	10,200	1,134
2021-12-14	1,164	1,164	1,138	1,154	30,200	1,154
2021-12-13	1,153	1,157	1,144	1,152	12,200	1,152
2021-12-10	1,178	1,178	1,137	1,144	20,200	1,144
2021-12-09	1,188	1,188	1,158	1,166	9,200	1,166
2021-12-08	1,178	1,199	1,178	1,188	21,900	1,188
2021-12-07	1,155	1,184	1,145	1,178	25,700	1,178
2021-12-06	1,165	1,165	1,136	1,136	19,100	1,136
2021-12-03	1,156	1,173	1,152	1,158	20,300	1,158
2021-12-02	1,135	1,182	1,135	1,156	62,000	1,156
2021-12-01	1,102	1,153	1,099	1,141	42,300	1,141
2021-11-30	1,125	1,148	1,112	1,113	34,300	1,113
2021-11-29	1,140	1,152	1,113	1,113	38,400	1,113
2021-11-26	1,143	1,150	1,132	1,141	21,700	1,141
2021-11-25	1,182	1,184	1,150	1,151	15,000	1,151
2021-11-24	1,200	1,210	1,170	1,170	27,500	1,170
2021-11-22	1,193	1,214	1,179	1,203	26,800	1,203
2021-11-19	1,205	1,213	1,179	1,185	19,600	1,185
2021-11-18	1,191	1,240	1,191	1,216	60,700	1,216
2021-11-17	1,186	1,200	1,169	1,180	23,100	1,180
2021-11-16	1,174	1,194	1,167	1,176	26,200	1,176
2021-11-15	1,202	1,202	1,174	1,182	17,300	1,182
2021-11-12	1,181	1,201	1,181	1,194	17,600	1,194
2021-11-11	1,166	1,197	1,160	1,181	25,900	1,181
2021-11-10	1,171	1,185	1,165	1,169	15,000	1,169
2021-11-09	1,224	1,224	1,167	1,171	30,900	1,171
2021-11-08	1,196	1,238	1,179	1,213	52,100	1,213
2021-11-05	1,236	1,236	1,179	1,180	41,300	1,180
2021-11-04	1,160	1,281	1,150	1,281	58,700	1,281
2021-11-02	1,177	1,179	1,156	1,157	13,500	1,157
2021-11-01	1,168	1,182	1,156	1,177	29,300	1,177
2021-10-29	1,183	1,183	1,149	1,159	13,000	1,159
2021-10-28	1,156	1,175	1,125	1,173	113,100	1,173
2021-10-27	1,155	1,168	1,149	1,165	21,700	1,165
2021-10-26	1,147	1,159	1,146	1,155	15,400	1,155
2021-10-25	1,149	1,158	1,139	1,145	17,500	1,145
2021-10-22	1,173	1,173	1,139	1,148	26,100	1,148
2021-10-21	1,150	1,178	1,144	1,173	35,000	1,173
2021-10-20	1,145	1,155	1,137	1,150	20,900	1,150
2021-10-19	1,143	1,154	1,131	1,149	16,100	1,149
2021-10-18	1,149	1,159	1,119	1,133	21,000	1,133
2021-10-15	1,122	1,141	1,109	1,139	27,100	1,139
2021-10-14	1,098	1,122	1,087	1,122	29,200	1,122
2021-10-13	1,103	1,114	1,089	1,097	23,800	1,097
2021-10-12	1,134	1,149	1,098	1,103	28,600	1,103
2021-10-11	1,137	1,148	1,122	1,131	24,300	1,131
2021-10-08	1,125	1,142	1,125	1,137	33,400	1,137
2021-10-07	1,109	1,135	1,109	1,119	25,200	1,119
2021-10-06	1,117	1,135	1,095	1,098	37,900	1,098
2021-10-05	1,106	1,124	1,080	1,098	48,800	1,098
2021-10-04	1,100	1,128	1,098	1,107	27,500	1,107
2021-10-01	1,119	1,128	1,095	1,095	39,000	1,095
2021-09-30	1,158	1,158	1,137	1,137	17,300	1,137
2021-09-29	1,115	1,156	1,115	1,150	33,700	1,150
2021-09-28	1,155	1,163	1,140	1,163	23,800	1,163
2021-09-27	1,166	1,166	1,147	1,160	23,000	1,160
2021-09-24	1,150	1,166	1,150	1,166	28,400	1,166
2021-09-22	1,150	1,150	1,131	1,134	22,300	1,134
2021-09-21	1,134	1,163	1,130	1,148	19,800	1,148
2021-09-17	1,150	1,164	1,150	1,164	28,700	1,164
2021-09-16	1,185	1,185	1,140	1,164	44,400	1,164
2021-09-15	1,170	1,174	1,155	1,168	18,700	1,168
2021-09-14	1,181	1,188	1,171	1,188	21,500	1,188
2021-09-13	1,168	1,183	1,166	1,183	16,700	1,183
2021-09-10	1,153	1,184	1,153	1,184	28,000	1,184
2021-09-09	1,156	1,182	1,152	1,168	24,500	1,168
2021-09-08	1,166	1,174	1,150	1,156	18,100	1,156
2021-09-07	1,152	1,166	1,150	1,166	16,800	1,166
2021-09-06	1,157	1,164	1,143	1,150	10,100	1,150
2021-09-03	1,124	1,150	1,119	1,142	26,500	1,142
2021-09-02	1,139	1,144	1,120	1,129	13,000	1,129
2021-09-01	1,144	1,158	1,132	1,143	18,500	1,143
2021-08-31	1,130	1,155	1,129	1,144	25,400	1,144
2021-08-30	1,120	1,147	1,118	1,118	33,000	1,118
2021-08-27	1,110	1,120	1,092	1,120	16,300	1,120
2021-08-26	1,150	1,153	1,097	1,109	35,300	1,109
2021-08-25	1,091	1,128	1,082	1,123	51,600	1,123
2021-08-24	1,066	1,085	1,040	1,061	40,400	1,061
2021-08-23	1,038	1,062	1,038	1,056	18,400	1,056
2021-08-20	1,033	1,052	1,019	1,028	44,200	1,028
2021-08-19	1,055	1,063	1,040	1,040	20,500	1,040
2021-08-18	1,050	1,080	1,041	1,061	26,100	1,061
2021-08-17	1,031	1,068	1,031	1,050	41,600	1,050
2021-08-16	1,051	1,069	1,023	1,023	51,200	1,023
2021-08-13	1,050	1,061	1,047	1,055	35,800	1,055
2021-08-12	1,066	1,066	1,048	1,050	59,600	1,050
2021-08-11	1,095	1,106	1,050	1,050	92,600	1,050
2021-08-10	1,151	1,156	1,084	1,089	72,800	1,089
2021-08-06	1,148	1,176	1,111	1,131	89,500	1,131
2021-08-05	1,180	1,206	1,180	1,204	36,800	1,204
2021-08-04	1,185	1,200	1,168	1,187	21,700	1,187
2021-08-03	1,183	1,199	1,175	1,176	24,100	1,176
2021-08-02	1,181	1,210	1,163	1,189	28,200	1,189
2021-07-30	1,205	1,205	1,166	1,170	25,600	1,170
2021-07-29	1,182	1,203	1,165	1,203	27,400	1,203
2021-07-28	1,204	1,204	1,165	1,174	38,900	1,174
2021-07-27	1,235	1,235	1,206	1,221	23,000	1,221
2021-07-26	1,198	1,234	1,196	1,231	42,800	1,231
2021-07-21	1,163	1,186	1,161	1,186	21,900	1,186
2021-07-20	1,159	1,174	1,152	1,161	22,500	1,161
2021-07-19	1,179	1,195	1,159	1,159	23,900	1,159
2021-07-16	1,164	1,197	1,158	1,194	16,000	1,194
2021-07-15	1,176	1,186	1,168	1,168	34,300	1,168
2021-07-14	1,190	1,210	1,185	1,206	17,600	1,206
2021-07-13	1,212	1,212	1,188	1,196	25,800	1,196
2021-07-12	1,178	1,204	1,178	1,200	25,800	1,200
2021-07-09	1,157	1,182	1,145	1,159	45,600	1,159
2021-07-08	1,182	1,189	1,171	1,171	22,000	1,171
2021-07-07	1,184	1,212	1,184	1,195	24,300	1,195
2021-07-06	1,204	1,210	1,166	1,199	45,600	1,199
2021-07-05	1,191	1,208	1,191	1,195	12,100	1,195
2021-07-02	1,154	1,201	1,154	1,197	23,500	1,197
2021-07-01	1,173	1,173	1,152	1,152	28,400	1,152
2021-06-30	1,187	1,187	1,172	1,173	36,800	1,173
2021-06-29	1,196	1,200	1,183	1,187	21,100	1,187
2021-06-28	1,209	1,217	1,202	1,208	29,900	1,208
2021-06-25	1,193	1,219	1,193	1,213	35,100	1,213
2021-06-24	1,186	1,195	1,171	1,189	37,700	1,189
2021-06-23	1,182	1,191	1,182	1,190	12,300	1,190
2021-06-22	1,182	1,192	1,153	1,186	33,000	1,186
2021-06-21	1,166	1,166	1,152	1,157	34,500	1,157
2021-06-18	1,182	1,189	1,176	1,177	21,200	1,177
2021-06-17	1,187	1,191	1,181	1,185	10,300	1,185
2021-06-16	1,172	1,183	1,162	1,182	23,500	1,182
2021-06-15	1,173	1,182	1,171	1,174	11,600	1,174
2021-06-14	1,208	1,208	1,168	1,172	21,200	1,172
2021-06-11	1,228	1,228	1,202	1,204	18,600	1,204
2021-06-10	1,204	1,217	1,199	1,210	28,300	1,210
2021-06-09	1,185	1,227	1,181	1,216	37,700	1,216
2021-06-08	1,203	1,212	1,187	1,192	22,400	1,192
2021-06-07	1,226	1,229	1,209	1,210	22,000	1,210
2021-06-04	1,227	1,244	1,218	1,223	34,200	1,223
2021-06-03	1,220	1,232	1,218	1,226	19,200	1,226
2021-06-02	1,207	1,228	1,205	1,223	31,500	1,223
2021-06-01	1,168	1,203	1,165	1,203	44,500	1,203
2021-05-31	1,193	1,193	1,170	1,172	55,300	1,172
2021-05-28	1,183	1,207	1,164	1,181	30,800	1,181
2021-05-27	1,192	1,195	1,177	1,177	30,400	1,177
2021-05-26	1,197	1,214	1,196	1,198	22,500	1,198
2021-05-25	1,244	1,244	1,200	1,207	43,000	1,207
2021-05-24	1,260	1,262	1,223	1,232	45,100	1,232
2021-05-21	1,269	1,273	1,247	1,249	38,800	1,249
2021-05-20	1,213	1,267	1,213	1,263	52,300	1,263
2021-05-19	1,197	1,219	1,197	1,213	26,100	1,213
2021-05-18	1,162	1,220	1,162	1,219	32,700	1,219
2021-05-17	1,204	1,204	1,155	1,164	45,200	1,164
2021-05-14	1,197	1,223	1,182	1,204	48,900	1,204
2021-05-13	1,212	1,212	1,172	1,172	80,500	1,172
2021-05-12	1,294	1,316	1,228	1,249	95,800	1,249
2021-05-11	1,235	1,287	1,228	1,277	117,500	1,277
2021-05-10	1,150	1,256	1,138	1,238	163,500	1,238
2021-05-07	1,165	1,218	1,157	1,193	55,800	1,193
2021-05-06	1,150	1,170	1,149	1,155	50,100	1,155
2021-04-30	1,145	1,174	1,145	1,146	46,200	1,146
2021-04-28	1,142	1,149	1,132	1,133	31,000	1,133
2021-04-27	1,169	1,169	1,147	1,151	25,900	1,151
2021-04-26	1,161	1,186	1,142	1,157	37,000	1,157
2021-04-23	1,158	1,174	1,147	1,149	12,800	1,149
2021-04-22	1,169	1,178	1,150	1,159	27,700	1,159
2021-04-21	1,161	1,167	1,136	1,144	38,100	1,144
2021-04-20	1,183	1,200	1,170	1,181	30,300	1,181
2021-04-19	1,238	1,238	1,195	1,195	52,100	1,195
2021-04-16	1,216	1,236	1,209	1,230	30,400	1,230
2021-04-15	1,229	1,236	1,205	1,209	62,100	1,209
2021-04-14	1,196	1,240	1,182	1,239	130,600	1,239
2021-04-13	1,163	1,220	1,147	1,192	138,300	1,192
2021-04-12	1,160	1,184	1,145	1,166	88,000	1,166
2021-04-09	1,125	1,146	1,112	1,143	62,400	1,143
2021-04-08	1,155	1,155	1,118	1,122	41,900	1,122
2021-04-07	1,154	1,175	1,144	1,159	41,600	1,159
2021-04-06	1,209	1,209	1,155	1,163	72,700	1,163
2021-04-05	1,219	1,220	1,192	1,209	31,200	1,209
2021-04-02	1,214	1,219	1,187	1,203	52,800	1,203
2021-04-01	1,196	1,230	1,196	1,217	44,800	1,217
2021-03-31	1,215	1,240	1,194	1,198	93,500	1,198
2021-03-30	1,241	1,262	1,211	1,238	156,600	1,238
2021-03-29	1,222	1,250	1,178	1,246	418,900	1,246
2021-03-26	1,058	1,069	1,052	1,066	37,100	1,066
2021-03-25	1,045	1,051	1,027	1,047	58,300	1,047
2021-03-24	1,050	1,058	1,028	1,032	70,600	1,032
2021-03-23	1,080	1,083	1,055	1,058	60,900	1,058
2021-03-22	1,072	1,078	1,059	1,076	22,900	1,076
2021-03-19	1,061	1,077	1,051	1,072	49,900	1,072
2021-03-18	1,066	1,067	1,052	1,063	32,000	1,063
2021-03-17	1,070	1,070	1,053	1,063	22,300	1,063
2021-03-16	1,058	1,070	1,053	1,070	18,800	1,070
2021-03-15	1,058	1,062	1,049	1,062	32,100	1,062
2021-03-12	1,050	1,050	1,021	1,045	61,200	1,045
2021-03-11	1,025	1,044	1,019	1,040	47,900	1,040
2021-03-10	1,029	1,030	1,010	1,027	38,000	1,027
2021-03-09	1,025	1,031	1,011	1,026	57,200	1,026
2021-03-08	1,007	1,029	1,004	1,017	48,400	1,017
2021-03-05	997	1,001	962	992	76,400	992
2021-03-04	996	1,011	981	990	74,400	990
2021-03-03	1,009	1,011	998	1,002	45,700	1,002
2021-03-02	1,030	1,046	1,004	1,013	44,200	1,013
2021-03-01	991	1,027	991	1,027	46,900	1,027
2021-02-26	1,000	1,009	984	990	60,800	990
2021-02-25	1,005	1,017	1,000	1,001	54,300	1,001
2021-02-24	1,005	1,019	991	995	51,700	995
2021-02-22	988	1,020	987	1,004	42,200	1,004
2021-02-19	1,004	1,010	980	988	37,000	988
2021-02-18	1,038	1,038	999	1,002	69,300	1,002
2021-02-17	1,036	1,041	1,021	1,039	42,300	1,039
2021-02-16	1,056	1,060	1,032	1,035	53,700	1,035
2021-02-15	1,078	1,079	1,050	1,056	47,100	1,056
2021-02-12	1,051	1,068	1,046	1,068	59,200	1,068
2021-02-10	1,032	1,050	1,011	1,043	63,200	1,043
2021-02-09	1,053	1,054	1,033	1,037	82,800	1,037
2021-02-08	1,012	1,069	1,012	1,052	117,400	1,052
2021-02-05	988	989	976	982	45,600	982
2021-02-04	985	991	973	978	27,500	978
2021-02-03	969	988	968	977	48,600	977
2021-02-02	955	966	953	959	33,500	959
2021-02-01	952	963	944	953	30,700	953
2021-01-29	969	972	951	952	82,100	952
2021-01-28	965	988	955	969	107,800	969
2021-01-27	960	976	955	970	68,100	970
2021-01-26	966	979	960	965	73,600	965
2021-01-25	965	985	964	980	37,500	980
2021-01-22	973	983	955	955	50,200	955
2021-01-21	968	978	958	973	66,800	973
2021-01-20	955	974	953	955	70,600	955
2021-01-19	955	967	953	953	81,300	953
2021-01-18	964	967	955	963	24,200	963
2021-01-15	958	969	950	958	34,300	958
2021-01-14	954	966	950	958	57,100	958
2021-01-13	955	961	949	954	41,200	954
2021-01-12	968	969	955	963	36,600	963
2021-01-08	982	982	968	977	31,100	977
2021-01-07	983	993	975	982	24,300	982
2021-01-06	965	975	963	968	16,700	968
2021-01-05	967	974	958	963	28,300	963
2021-01-04	1,001	1,037	962	969	42,800	969

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