4792 山田コンサルティンググループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,721	1,728	1,700	1,711	24,900	1,711
2023-12-28	1,722	1,730	1,718	1,721	11,300	1,721
2023-12-27	1,738	1,747	1,720	1,740	24,400	1,740
2023-12-26	1,727	1,753	1,727	1,735	19,500	1,735
2023-12-25	1,762	1,762	1,727	1,735	18,900	1,735
2023-12-22	1,733	1,759	1,733	1,744	13,500	1,744
2023-12-21	1,750	1,750	1,726	1,742	19,400	1,742
2023-12-20	1,747	1,789	1,747	1,776	18,700	1,776
2023-12-19	1,727	1,756	1,723	1,747	17,300	1,747
2023-12-18	1,734	1,734	1,697	1,723	21,600	1,723
2023-12-15	1,740	1,753	1,723	1,741	15,500	1,741
2023-12-14	1,774	1,784	1,743	1,745	12,600	1,745
2023-12-13	1,751	1,766	1,751	1,756	10,000	1,756
2023-12-12	1,782	1,782	1,744	1,751	27,400	1,751
2023-12-11	1,759	1,764	1,737	1,764	23,000	1,764
2023-12-08	1,751	1,779	1,717	1,732	37,800	1,732
2023-12-07	1,807	1,807	1,771	1,778	25,700	1,778
2023-12-06	1,772	1,815	1,751	1,808	30,500	1,808
2023-12-05	1,813	1,837	1,783	1,783	27,000	1,783
2023-12-04	1,807	1,840	1,795	1,833	30,900	1,833
2023-12-01	1,837	1,839	1,784	1,794	49,600	1,794
2023-11-30	1,846	1,850	1,810	1,850	36,500	1,850
2023-11-29	1,819	1,849	1,798	1,838	47,800	1,838
2023-11-28	1,786	1,846	1,773	1,823	65,700	1,823
2023-11-27	1,727	1,796	1,724	1,786	103,700	1,786
2023-11-24	1,670	1,722	1,670	1,709	40,500	1,709
2023-11-22	1,650	1,682	1,650	1,665	41,000	1,665
2023-11-21	1,673	1,690	1,660	1,674	26,000	1,674
2023-11-20	1,680	1,709	1,673	1,682	32,200	1,682
2023-11-17	1,651	1,680	1,651	1,680	17,800	1,680
2023-11-16	1,671	1,687	1,656	1,660	20,100	1,660
2023-11-15	1,694	1,700	1,681	1,694	25,300	1,694
2023-11-14	1,686	1,694	1,669	1,669	18,900	1,669
2023-11-13	1,674	1,692	1,662	1,679	39,400	1,679
2023-11-10	1,662	1,693	1,656	1,693	30,300	1,693
2023-11-09	1,666	1,688	1,634	1,688	48,400	1,688
2023-11-08	1,710	1,726	1,667	1,669	191,500	1,669
2023-11-07	1,600	1,603	1,582	1,583	31,400	1,583
2023-11-06	1,600	1,618	1,589	1,611	34,000	1,611
2023-11-02	1,584	1,591	1,566	1,584	27,200	1,584
2023-11-01	1,582	1,591	1,560	1,573	18,400	1,573
2023-10-31	1,550	1,564	1,527	1,562	33,700	1,562
2023-10-30	1,535	1,547	1,525	1,536	124,400	1,536
2023-10-27	1,530	1,552	1,530	1,550	15,700	1,550
2023-10-26	1,522	1,550	1,514	1,519	17,900	1,519
2023-10-25	1,566	1,566	1,540	1,544	26,200	1,544
2023-10-24	1,527	1,557	1,502	1,550	27,900	1,550
2023-10-23	1,539	1,539	1,510	1,512	16,200	1,512
2023-10-20	1,547	1,547	1,526	1,539	15,700	1,539
2023-10-19	1,524	1,567	1,522	1,550	20,100	1,550
2023-10-18	1,572	1,572	1,535	1,553	16,300	1,553
2023-10-17	1,558	1,568	1,548	1,565	20,000	1,565
2023-10-16	1,537	1,555	1,526	1,539	22,800	1,539
2023-10-13	1,561	1,563	1,548	1,552	27,500	1,552
2023-10-12	1,560	1,577	1,548	1,577	22,100	1,577
2023-10-11	1,595	1,595	1,558	1,561	20,100	1,561
2023-10-10	1,583	1,595	1,579	1,594	19,700	1,594
2023-10-06	1,555	1,573	1,548	1,568	16,800	1,568
2023-10-05	1,525	1,549	1,525	1,548	22,300	1,548
2023-10-04	1,514	1,533	1,500	1,501	42,400	1,501
2023-10-03	1,555	1,572	1,538	1,538	33,000	1,538
2023-10-02	1,620	1,634	1,566	1,566	47,900	1,566
2023-09-29	1,630	1,630	1,604	1,616	34,200	1,616
2023-09-28	1,630	1,633	1,608	1,616	28,700	1,616
2023-09-27	1,630	1,664	1,621	1,661	39,900	1,661
2023-09-26	1,669	1,669	1,639	1,639	27,500	1,639
2023-09-25	1,661	1,682	1,648	1,679	28,600	1,679
2023-09-22	1,641	1,660	1,631	1,648	41,900	1,648
2023-09-21	1,648	1,664	1,648	1,651	14,400	1,651
2023-09-20	1,656	1,675	1,647	1,649	30,900	1,649
2023-09-19	1,670	1,678	1,641	1,665	26,000	1,665
2023-09-15	1,670	1,676	1,656	1,676	28,400	1,676
2023-09-14	1,663	1,665	1,639	1,656	29,900	1,656
2023-09-13	1,664	1,669	1,643	1,653	24,500	1,653
2023-09-12	1,650	1,670	1,640	1,664	26,500	1,664
2023-09-11	1,667	1,667	1,636	1,647	31,500	1,647
2023-09-08	1,661	1,686	1,657	1,660	34,600	1,660
2023-09-07	1,693	1,709	1,672	1,676	60,900	1,676
2023-09-06	1,727	1,735	1,695	1,706	55,100	1,706
2023-09-05	1,715	1,725	1,692	1,724	66,200	1,724
2023-09-04	1,720	1,732	1,685	1,721	128,700	1,721
2023-09-01	1,618	1,689	1,617	1,688	177,000	1,688
2023-08-31	1,576	1,587	1,572	1,578	17,200	1,578
2023-08-30	1,568	1,581	1,555	1,560	19,800	1,560
2023-08-29	1,554	1,569	1,553	1,563	17,600	1,563
2023-08-28	1,535	1,557	1,535	1,551	14,300	1,551
2023-08-25	1,530	1,540	1,523	1,530	20,900	1,530
2023-08-24	1,546	1,553	1,536	1,544	41,200	1,544
2023-08-23	1,516	1,539	1,513	1,538	19,000	1,538
2023-08-22	1,535	1,535	1,517	1,529	22,200	1,529
2023-08-21	1,500	1,522	1,500	1,514	16,300	1,514
2023-08-18	1,510	1,513	1,495	1,501	27,400	1,501
2023-08-17	1,531	1,531	1,492	1,521	43,600	1,521
2023-08-16	1,560	1,565	1,533	1,536	40,000	1,536
2023-08-15	1,552	1,584	1,552	1,582	31,400	1,582
2023-08-14	1,553	1,570	1,553	1,560	30,700	1,560
2023-08-10	1,547	1,552	1,528	1,552	25,100	1,552
2023-08-09	1,558	1,561	1,535	1,547	25,000	1,547
2023-08-08	1,559	1,570	1,546	1,546	28,700	1,546
2023-08-07	1,532	1,554	1,524	1,553	37,000	1,553
2023-08-04	1,530	1,581	1,513	1,532	81,900	1,532
2023-08-03	1,568	1,580	1,534	1,548	78,400	1,548
2023-08-02	1,583	1,600	1,569	1,576	41,400	1,576
2023-08-01	1,607	1,607	1,563	1,588	72,700	1,588
2023-07-31	1,626	1,636	1,594	1,606	50,600	1,606
2023-07-28	1,573	1,603	1,560	1,600	48,900	1,600
2023-07-27	1,570	1,600	1,564	1,594	19,400	1,594
2023-07-26	1,577	1,583	1,555	1,570	18,300	1,570
2023-07-25	1,585	1,595	1,567	1,568	21,800	1,568
2023-07-24	1,567	1,592	1,566	1,582	35,200	1,582
2023-07-21	1,579	1,581	1,551	1,560	32,100	1,560
2023-07-20	1,611	1,613	1,582	1,582	33,200	1,582
2023-07-19	1,590	1,610	1,590	1,610	14,200	1,610
2023-07-18	1,592	1,615	1,583	1,587	39,600	1,587
2023-07-14	1,614	1,614	1,587	1,592	21,000	1,592
2023-07-13	1,563	1,600	1,552	1,597	20,100	1,597
2023-07-12	1,581	1,585	1,551	1,551	36,500	1,551
2023-07-11	1,574	1,587	1,553	1,565	40,300	1,565
2023-07-10	1,590	1,593	1,571	1,572	36,000	1,572
2023-07-07	1,598	1,603	1,582	1,585	40,500	1,585
2023-07-06	1,612	1,617	1,600	1,608	21,500	1,608
2023-07-05	1,615	1,631	1,604	1,611	25,700	1,611
2023-07-04	1,602	1,638	1,599	1,627	49,300	1,627
2023-07-03	1,628	1,646	1,611	1,614	31,900	1,614
2023-06-30	1,639	1,639	1,609	1,615	36,900	1,615
2023-06-29	1,634	1,659	1,630	1,639	52,400	1,639
2023-06-28	1,620	1,643	1,620	1,642	25,700	1,642
2023-06-27	1,617	1,617	1,595	1,610	29,400	1,610
2023-06-26	1,638	1,639	1,605	1,617	33,500	1,617
2023-06-23	1,669	1,669	1,606	1,628	60,800	1,628
2023-06-22	1,678	1,691	1,653	1,662	35,800	1,662
2023-06-21	1,695	1,701	1,675	1,678	39,400	1,678
2023-06-20	1,688	1,705	1,684	1,701	25,000	1,701
2023-06-19	1,693	1,727	1,684	1,694	50,300	1,694
2023-06-16	1,693	1,701	1,673	1,684	49,200	1,684
2023-06-15	1,699	1,725	1,689	1,698	55,000	1,698
2023-06-14	1,704	1,710	1,680	1,691	33,500	1,691
2023-06-13	1,694	1,722	1,692	1,704	44,700	1,704
2023-06-12	1,676	1,701	1,675	1,694	29,200	1,694
2023-06-09	1,694	1,694	1,651	1,664	42,400	1,664
2023-06-08	1,692	1,703	1,654	1,660	45,800	1,660
2023-06-07	1,715	1,739	1,695	1,695	51,900	1,695
2023-06-06	1,742	1,746	1,713	1,722	44,600	1,722
2023-06-05	1,778	1,788	1,738	1,757	36,200	1,757
2023-06-02	1,683	1,758	1,683	1,751	37,900	1,751
2023-06-01	1,700	1,710	1,677	1,687	33,000	1,687
2023-05-31	1,710	1,722	1,684	1,691	41,000	1,691
2023-05-30	1,701	1,747	1,686	1,736	37,900	1,736
2023-05-29	1,709	1,733	1,693	1,716	39,100	1,716
2023-05-26	1,700	1,717	1,662	1,669	27,400	1,669
2023-05-25	1,705	1,726	1,691	1,706	32,600	1,706
2023-05-24	1,713	1,741	1,709	1,713	23,400	1,713
2023-05-23	1,760	1,783	1,728	1,741	38,300	1,741
2023-05-22	1,770	1,770	1,745	1,763	21,800	1,763
2023-05-19	1,778	1,790	1,755	1,776	31,500	1,776
2023-05-18	1,790	1,797	1,760	1,788	48,300	1,788
2023-05-17	1,786	1,797	1,746	1,753	72,300	1,753
2023-05-16	1,742	1,792	1,712	1,792	67,500	1,792
2023-05-15	1,704	1,777	1,700	1,743	111,800	1,743
2023-05-12	1,800	1,805	1,691	1,697	306,300	1,697
2023-05-11	1,996	2,067	1,852	1,872	786,900	1,872
2023-05-10	1,975	1,975	1,910	1,975	308,900	1,975
2023-05-09	1,553	1,584	1,553	1,575	37,900	1,575
2023-05-08	1,574	1,585	1,541	1,551	28,400	1,551
2023-05-02	1,575	1,580	1,536	1,568	31,800	1,568
2023-05-01	1,526	1,584	1,526	1,576	82,700	1,576
2023-04-28	1,499	1,524	1,496	1,523	27,500	1,523
2023-04-27	1,503	1,506	1,486	1,488	20,300	1,488
2023-04-26	1,520	1,523	1,481	1,503	23,900	1,503
2023-04-25	1,507	1,528	1,506	1,524	29,400	1,524
2023-04-24	1,512	1,512	1,492	1,507	15,300	1,507
2023-04-21	1,501	1,523	1,482	1,512	35,100	1,512
2023-04-20	1,503	1,522	1,486	1,494	70,200	1,494
2023-04-19	1,491	1,508	1,469	1,506	43,900	1,506
2023-04-18	1,520	1,520	1,477	1,491	47,900	1,491
2023-04-17	1,523	1,526	1,460	1,515	76,600	1,515
2023-04-14	1,454	1,514	1,452	1,507	102,600	1,507
2023-04-13	1,412	1,443	1,400	1,443	62,100	1,443
2023-04-12	1,381	1,418	1,381	1,412	93,100	1,412
2023-04-11	1,308	1,357	1,300	1,351	118,200	1,351
2023-04-10	1,305	1,322	1,292	1,309	135,800	1,309
2023-04-07	1,340	1,363	1,280	1,300	460,500	1,300
2023-04-06	1,460	1,479	1,446	1,458	36,900	1,458
2023-04-05	1,539	1,539	1,477	1,478	41,000	1,478
2023-04-04	1,553	1,554	1,524	1,550	32,900	1,550
2023-04-03	1,548	1,563	1,538	1,558	29,800	1,558
2023-03-31	1,508	1,532	1,505	1,531	20,600	1,531
2023-03-30	1,510	1,513	1,483	1,508	48,800	1,508
2023-03-29	1,500	1,528	1,482	1,519	50,200	1,519
2023-03-28	1,506	1,516	1,471	1,481	40,500	1,481
2023-03-27	1,460	1,504	1,460	1,501	26,900	1,501
2023-03-24	1,472	1,478	1,441	1,460	28,200	1,460
2023-03-23	1,434	1,473	1,430	1,468	27,100	1,468
2023-03-22	1,407	1,445	1,403	1,434	69,000	1,434
2023-03-20	1,400	1,401	1,379	1,385	34,500	1,385
2023-03-17	1,419	1,422	1,387	1,394	59,100	1,394
2023-03-16	1,446	1,446	1,393	1,397	95,500	1,397
2023-03-15	1,478	1,490	1,454	1,476	30,600	1,476
2023-03-14	1,465	1,472	1,430	1,452	58,000	1,452
2023-03-13	1,487	1,497	1,466	1,472	59,400	1,472
2023-03-10	1,553	1,554	1,504	1,515	68,700	1,515
2023-03-09	1,590	1,590	1,560	1,575	23,700	1,575
2023-03-08	1,553	1,588	1,553	1,584	23,400	1,584
2023-03-07	1,540	1,579	1,525	1,571	52,300	1,571
2023-03-06	1,529	1,553	1,515	1,544	42,700	1,544
2023-03-03	1,477	1,528	1,469	1,520	58,000	1,520
2023-03-02	1,505	1,515	1,478	1,489	47,900	1,489
2023-03-01	1,529	1,536	1,510	1,521	34,000	1,521
2023-02-28	1,524	1,534	1,509	1,534	34,600	1,534
2023-02-27	1,553	1,553	1,510	1,532	34,100	1,532
2023-02-24	1,534	1,560	1,515	1,553	44,900	1,553
2023-02-22	1,495	1,537	1,484	1,536	53,300	1,536
2023-02-21	1,535	1,548	1,516	1,525	39,800	1,525
2023-02-20	1,510	1,539	1,477	1,536	61,100	1,536
2023-02-17	1,438	1,512	1,431	1,511	53,000	1,511
2023-02-16	1,480	1,495	1,431	1,446	62,700	1,446
2023-02-15	1,513	1,513	1,469	1,477	60,400	1,477
2023-02-14	1,452	1,520	1,450	1,509	95,500	1,509
2023-02-13	1,421	1,473	1,411	1,471	82,300	1,471
2023-02-10	1,392	1,436	1,370	1,425	144,100	1,425
2023-02-09	1,319	1,398	1,302	1,385	239,400	1,385
2023-02-08	1,339	1,340	1,270	1,319	342,400	1,319
2023-02-07	1,154	1,163	1,154	1,159	12,500	1,159
2023-02-06	1,151	1,159	1,150	1,153	17,100	1,153
2023-02-03	1,160	1,160	1,149	1,150	10,200	1,150
2023-02-02	1,166	1,167	1,157	1,162	12,700	1,162
2023-02-01	1,170	1,180	1,148	1,154	29,100	1,154
2023-01-31	1,180	1,190	1,169	1,169	10,500	1,169
2023-01-30	1,178	1,192	1,172	1,172	23,900	1,172
2023-01-27	1,185	1,185	1,169	1,175	9,000	1,175
2023-01-26	1,193	1,193	1,174	1,174	13,200	1,174
2023-01-25	1,193	1,197	1,187	1,193	18,100	1,193
2023-01-24	1,171	1,184	1,171	1,181	18,100	1,181
2023-01-23	1,160	1,174	1,158	1,174	11,300	1,174
2023-01-20	1,154	1,156	1,150	1,150	18,300	1,150
2023-01-19	1,145	1,154	1,143	1,146	10,200	1,146
2023-01-18	1,145	1,164	1,143	1,156	12,800	1,156
2023-01-17	1,144	1,151	1,144	1,146	8,200	1,146
2023-01-16	1,148	1,154	1,144	1,144	6,800	1,144
2023-01-13	1,147	1,155	1,145	1,145	11,100	1,145
2023-01-12	1,158	1,160	1,149	1,153	6,000	1,153
2023-01-11	1,148	1,156	1,148	1,153	4,300	1,153
2023-01-10	1,150	1,156	1,149	1,151	10,700	1,151
2023-01-06	1,138	1,148	1,138	1,145	7,400	1,145
2023-01-05	1,136	1,145	1,136	1,142	15,000	1,142
2023-01-04	1,168	1,168	1,137	1,137	15,000	1,137

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