山田債権回収管理総合事務所(4351)の株価時系列情報
山田債権回収管理総合事務所(4351)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 945 | 949 | 943 | 945 | 1,700 |
| 2024/07/25 | 946 | 948 | 943 | 943 | 2,000 |
| 2024/07/24 | 947 | 950 | 946 | 946 | 1,000 |
| 2024/07/23 | 950 | 951 | 947 | 948 | 1,100 |
| 2024/07/22 | 951 | 952 | 948 | 948 | 1,400 |
| 2024/07/19 | 952 | 952 | 947 | 951 | 1,200 |
| 2024/07/18 | 947 | 950 | 947 | 948 | 2,300 |
| 2024/07/17 | 952 | 952 | 949 | 949 | 1,200 |
| 2024/07/16 | 950 | 952 | 949 | 952 | 1,300 |
| 2024/07/12 | 947 | 951 | 947 | 951 | 1,700 |
| 2024/07/11 | 946 | 950 | 946 | 949 | 2,500 |
| 2024/07/10 | 946 | 947 | 946 | 946 | 2,000 |
| 2024/07/09 | 951 | 951 | 946 | 946 | 4,600 |
| 2024/07/08 | 952 | 954 | 951 | 951 | 2,000 |
| 2024/07/05 | 955 | 957 | 950 | 951 | 4,500 |
| 2024/07/04 | 953 | 954 | 952 | 952 | 1,800 |
| 2024/07/03 | 954 | 954 | 952 | 952 | 1,400 |
| 2024/07/02 | 956 | 956 | 951 | 953 | 2,900 |
| 2024/07/01 | 955 | 956 | 951 | 954 | 5,100 |
| 2024/06/28 | 953 | 956 | 951 | 955 | 4,700 |
| 2024/06/27 | 942 | 959 | 942 | 958 | 16,100 |
| 2024/06/26 | 980 | 987 | 980 | 986 | 17,200 |
| 2024/06/25 | 982 | 985 | 981 | 984 | 6,400 |
| 2024/06/24 | 977 | 982 | 977 | 980 | 7,800 |
| 2024/06/21 | 975 | 980 | 974 | 977 | 5,500 |
| 2024/06/20 | 979 | 982 | 975 | 977 | 5,000 |
| 2024/06/19 | 985 | 986 | 979 | 979 | 7,800 |
| 2024/06/18 | 986 | 986 | 981 | 986 | 3,600 |
| 2024/06/17 | 986 | 986 | 981 | 985 | 4,400 |
| 2024/06/14 | 986 | 986 | 983 | 985 | 2,800 |
| 2024/06/13 | 983 | 986 | 982 | 986 | 1,900 |
| 2024/06/12 | 984 | 986 | 982 | 983 | 2,400 |
| 2024/06/11 | 983 | 985 | 981 | 984 | 2,600 |
| 2024/06/10 | 982 | 984 | 978 | 983 | 7,100 |
| 2024/06/07 | 979 | 982 | 979 | 981 | 1,100 |
| 2024/06/06 | 979 | 983 | 978 | 981 | 3,000 |
| 2024/06/05 | 979 | 984 | 975 | 978 | 7,900 |
| 2024/06/04 | 982 | 985 | 979 | 979 | 5,500 |
| 2024/06/03 | 986 | 988 | 985 | 985 | 3,300 |
| 2024/05/31 | 982 | 986 | 978 | 986 | 3,500 |
| 2024/05/30 | 978 | 983 | 976 | 982 | 3,900 |
| 2024/05/29 | 984 | 984 | 978 | 978 | 4,400 |
| 2024/05/28 | 983 | 984 | 980 | 980 | 2,200 |
| 2024/05/27 | 980 | 984 | 977 | 981 | 1,700 |
| 2024/05/24 | 982 | 983 | 980 | 982 | 900 |
| 2024/05/23 | 982 | 985 | 980 | 982 | 2,300 |
| 2024/05/22 | 989 | 989 | 980 | 984 | 1,900 |
| 2024/05/21 | 990 | 990 | 986 | 989 | 900 |
| 2024/05/20 | 987 | 990 | 984 | 990 | 2,100 |
| 2024/05/17 | 975 | 984 | 972 | 984 | 1,600 |
| 2024/05/16 | 1,000 | 1,000 | 969 | 975 | 14,700 |
| 2024/05/15 | 995 | 1,000 | 993 | 1,000 | 3,000 |
| 2024/05/14 | 993 | 995 | 990 | 994 | 5,000 |
| 2024/05/13 | 985 | 989 | 984 | 986 | 2,500 |
| 2024/05/10 | 993 | 993 | 987 | 992 | 4,000 |
| 2024/05/09 | 987 | 992 | 987 | 988 | 900 |
| 2024/05/08 | 990 | 992 | 987 | 987 | 600 |
| 2024/05/07 | 989 | 994 | 986 | 987 | 1,600 |
| 2024/05/02 | 993 | 993 | 980 | 985 | 6,600 |
| 2024/05/01 | 993 | 993 | 987 | 991 | 1,300 |
| 2024/04/30 | 992 | 992 | 987 | 987 | 1,600 |
| 2024/04/26 | 990 | 992 | 985 | 988 | 1,500 |
| 2024/04/25 | 989 | 991 | 985 | 990 | 1,000 |
| 2024/04/24 | 989 | 989 | 984 | 985 | 600 |
| 2024/04/23 | 989 | 989 | 982 | 989 | 600 |
| 2024/04/22 | 982 | 989 | 982 | 989 | 3,200 |
| 2024/04/19 | 989 | 989 | 983 | 985 | 1,000 |
| 2024/04/18 | 981 | 990 | 981 | 990 | 800 |
| 2024/04/17 | 985 | 990 | 982 | 982 | 1,700 |
| 2024/04/16 | 985 | 992 | 985 | 985 | 1,300 |
| 2024/04/15 | 990 | 990 | 988 | 989 | 1,000 |
| 2024/04/12 | 997 | 997 | 989 | 990 | 2,000 |
| 2024/04/11 | 995 | 995 | 990 | 991 | 700 |
| 2024/04/10 | 990 | 992 | 989 | 992 | 1,800 |
| 2024/04/09 | 992 | 998 | 991 | 993 | 2,100 |
| 2024/04/08 | 999 | 999 | 991 | 991 | 2,100 |
| 2024/04/05 | 990 | 996 | 989 | 996 | 4,500 |
| 2024/04/04 | 997 | 1,000 | 992 | 992 | 1,900 |
| 2024/04/03 | 999 | 999 | 990 | 992 | 2,100 |
| 2024/04/02 | 1,000 | 1,000 | 990 | 992 | 1,900 |
| 2024/04/01 | 999 | 999 | 985 | 995 | 4,200 |
| 2024/03/29 | 989 | 990 | 977 | 986 | 8,000 |
| 2024/03/28 | 979 | 988 | 973 | 981 | 2,400 |
| 2024/03/27 | 976 | 980 | 971 | 979 | 4,900 |
| 2024/03/26 | 971 | 976 | 971 | 976 | 2,200 |
| 2024/03/25 | 975 | 975 | 971 | 971 | 3,000 |
| 2024/03/22 | 970 | 972 | 969 | 972 | 2,800 |
| 2024/03/21 | 970 | 971 | 967 | 971 | 2,000 |
| 2024/03/19 | 968 | 970 | 967 | 967 | 1,700 |
| 2024/03/18 | 969 | 970 | 967 | 968 | 1,500 |
| 2024/03/15 | 970 | 970 | 966 | 967 | 800 |
| 2024/03/14 | 964 | 970 | 964 | 970 | 400 |
| 2024/03/13 | 966 | 971 | 963 | 963 | 2,900 |
| 2024/03/12 | 963 | 971 | 963 | 963 | 800 |
| 2024/03/11 | 970 | 970 | 963 | 968 | 1,400 |
| 2024/03/08 | 966 | 970 | 964 | 970 | 900 |
| 2024/03/07 | 972 | 972 | 966 | 966 | 800 |
| 2024/03/06 | 972 | 973 | 968 | 969 | 1,100 |
| 2024/03/05 | 966 | 970 | 964 | 970 | 900 |
| 2024/03/04 | 965 | 968 | 965 | 966 | 1,400 |
| 2024/03/01 | 972 | 972 | 965 | 967 | 900 |
| 2024/02/29 | 965 | 973 | 965 | 973 | 2,200 |
| 2024/02/28 | 963 | 968 | 963 | 965 | 1,000 |
| 2024/02/27 | 964 | 967 | 962 | 962 | 1,200 |
| 2024/02/26 | 968 | 970 | 966 | 966 | 1,800 |
| 2024/02/22 | 975 | 975 | 971 | 971 | 700 |
| 2024/02/21 | 975 | 975 | 970 | 970 | 500 |
| 2024/02/20 | 971 | 975 | 967 | 975 | 1,500 |
| 2024/02/19 | 971 | 972 | 965 | 972 | 800 |
| 2024/02/16 | 962 | 979 | 961 | 968 | 3,100 |
| 2024/02/15 | 965 | 966 | 965 | 965 | 700 |
| 2024/02/14 | 965 | 968 | 965 | 965 | 800 |
| 2024/02/13 | 967 | 967 | 963 | 963 | 1,100 |
| 2024/02/09 | 967 | 967 | 962 | 965 | 1,500 |
| 2024/02/08 | 968 | 968 | 962 | 962 | 7,400 |
| 2024/02/07 | 968 | 972 | 965 | 968 | 4,900 |
| 2024/02/06 | 970 | 970 | 965 | 970 | 900 |
| 2024/02/05 | 968 | 969 | 964 | 964 | 2,400 |
| 2024/02/02 | 962 | 969 | 961 | 968 | 1,400 |
| 2024/02/01 | 965 | 965 | 963 | 963 | 900 |
| 2024/01/31 | 962 | 963 | 960 | 963 | 1,400 |
| 2024/01/30 | 960 | 962 | 959 | 962 | 600 |
| 2024/01/29 | 963 | 963 | 960 | 960 | 1,700 |
| 2024/01/26 | 957 | 964 | 957 | 963 | 2,400 |
| 2024/01/25 | 959 | 959 | 956 | 957 | 900 |
| 2024/01/24 | 958 | 960 | 958 | 958 | 800 |
| 2024/01/23 | 960 | 960 | 957 | 958 | 1,000 |
| 2024/01/22 | 958 | 960 | 956 | 960 | 2,500 |
| 2024/01/19 | 965 | 965 | 959 | 960 | 1,900 |
| 2024/01/18 | 960 | 961 | 959 | 959 | 1,100 |
| 2024/01/17 | 962 | 970 | 958 | 962 | 4,600 |
| 2024/01/16 | 967 | 968 | 962 | 962 | 2,100 |
| 2024/01/15 | 970 | 970 | 967 | 969 | 2,200 |
| 2024/01/12 | 966 | 969 | 966 | 966 | 2,900 |
| 2024/01/11 | 969 | 969 | 966 | 966 | 1,900 |
| 2024/01/10 | 965 | 971 | 965 | 969 | 4,400 |
| 2024/01/09 | 972 | 973 | 958 | 965 | 4,800 |
| 2024/01/05 | 961 | 961 | 956 | 957 | 3,300 |
| 2024/01/04 | 956 | 958 | 955 | 956 | 3,900 |
| 2023/12/29 | 954 | 960 | 952 | 958 | 3,900 |
| 2023/12/28 | 944 | 958 | 944 | 954 | 18,400 |
| 2023/12/27 | 1,001 | 1,002 | 999 | 999 | 14,400 |
| 2023/12/26 | 1,001 | 1,002 | 1,000 | 1,002 | 3,800 |
| 2023/12/25 | 999 | 1,002 | 999 | 1,000 | 4,100 |
| 2023/12/22 | 1,001 | 1,003 | 1,000 | 1,000 | 2,500 |
| 2023/12/21 | 1,000 | 1,001 | 999 | 1,001 | 1,800 |
| 2023/12/20 | 1,000 | 1,001 | 998 | 999 | 2,100 |
| 2023/12/19 | 1,000 | 1,000 | 988 | 1,000 | 5,400 |
| 2023/12/18 | 1,000 | 1,000 | 998 | 1,000 | 1,500 |
| 2023/12/15 | 997 | 1,000 | 996 | 1,000 | 2,500 |
| 2023/12/14 | 998 | 998 | 996 | 997 | 1,600 |
| 2023/12/13 | 998 | 1,000 | 998 | 1,000 | 2,300 |
| 2023/12/12 | 998 | 1,001 | 998 | 998 | 2,500 |
| 2023/12/11 | 999 | 1,000 | 997 | 1,000 | 2,900 |
| 2023/12/08 | 1,000 | 1,000 | 999 | 999 | 2,700 |
| 2023/12/07 | 1,001 | 1,001 | 1,000 | 1,001 | 1,600 |
| 2023/12/06 | 999 | 1,000 | 998 | 1,000 | 1,900 |
| 2023/12/05 | 995 | 1,000 | 995 | 999 | 1,700 |
| 2023/12/04 | 992 | 999 | 992 | 995 | 5,100 |
| 2023/12/01 | 994 | 999 | 994 | 999 | 1,500 |
| 2023/11/30 | 997 | 999 | 994 | 997 | 1,900 |
| 2023/11/29 | 994 | 999 | 994 | 999 | 2,900 |
| 2023/11/28 | 993 | 994 | 991 | 994 | 1,400 |
| 2023/11/27 | 993 | 993 | 988 | 993 | 1,500 |
| 2023/11/24 | 990 | 994 | 986 | 986 | 3,700 |
| 2023/11/22 | 995 | 995 | 989 | 990 | 2,100 |
| 2023/11/21 | 990 | 995 | 988 | 995 | 600 |
| 2023/11/20 | 996 | 996 | 987 | 990 | 1,000 |
| 2023/11/17 | 986 | 987 | 985 | 987 | 1,000 |
| 2023/11/16 | 988 | 988 | 980 | 986 | 1,300 |
| 2023/11/15 | 976 | 985 | 976 | 980 | 800 |
| 2023/11/14 | 990 | 990 | 971 | 973 | 5,200 |
| 2023/11/13 | 990 | 990 | 988 | 988 | 600 |
| 2023/11/10 | 987 | 990 | 983 | 989 | 3,100 |
| 2023/11/09 | 988 | 991 | 985 | 988 | 2,200 |
| 2023/11/08 | 988 | 990 | 985 | 989 | 1,100 |
| 2023/11/07 | 987 | 988 | 984 | 988 | 1,500 |
| 2023/11/06 | 987 | 989 | 985 | 985 | 1,800 |
| 2023/11/02 | 989 | 989 | 987 | 987 | 1,300 |
| 2023/11/01 | 990 | 993 | 987 | 987 | 2,000 |
| 2023/10/31 | 988 | 993 | 988 | 989 | 1,500 |
| 2023/10/30 | 992 | 992 | 989 | 989 | 2,600 |
| 2023/10/27 | 996 | 997 | 990 | 992 | 3,200 |
| 2023/10/26 | 999 | 999 | 999 | 999 | 300 |
| 2023/10/25 | 995 | 999 | 990 | 999 | 600 |
| 2023/10/24 | 990 | 999 | 990 | 999 | 700 |
| 2023/10/23 | 995 | 999 | 990 | 990 | 1,000 |
| 2023/10/20 | 999 | 999 | 999 | 999 | 600 |
| 2023/10/19 | 990 | 999 | 990 | 999 | 1,300 |
| 2023/10/18 | 1,000 | 1,000 | 991 | 992 | 1,200 |
| 2023/10/17 | 995 | 995 | 993 | 995 | 600 |
| 2023/10/16 | 1,000 | 1,000 | 990 | 990 | 1,900 |
| 2023/10/13 | 1,000 | 1,000 | 998 | 1,000 | 900 |
| 2023/10/12 | 1,000 | 1,000 | 998 | 1,000 | 800 |
| 2023/10/11 | 1,000 | 1,001 | 996 | 999 | 1,800 |
| 2023/10/10 | 1,000 | 1,000 | 997 | 997 | 1,500 |
| 2023/10/06 | 999 | 999 | 996 | 999 | 700 |
| 2023/10/05 | 1,000 | 1,000 | 996 | 999 | 1,100 |
| 2023/10/04 | 1,001 | 1,001 | 995 | 1,000 | 1,800 |
| 2023/10/03 | 1,001 | 1,003 | 999 | 1,000 | 2,100 |