日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 967 970 950 960 7,500
2002/12/27 965 970 960 965 24,300
2002/12/26 960 980 955 965 30,200
2002/12/25 960 975 960 970 26,300
2002/12/24 955 980 930 965 28,300
2002/12/20 895 960 885 935 21,800
2002/12/19 950 950 890 900 30,700
2002/12/18 980 1,000 955 955 18,000
2002/12/17 1,010 1,010 990 990 33,800
2002/12/16 983 1,000 950 1,000 37,000
2002/12/13 1,020 1,030 980 985 61,200
2002/12/12 1,100 1,100 1,030 1,030 131,400
2002/12/11 1,140 1,140 1,090 1,110 57,900
2002/12/10 1,200 1,200 1,130 1,140 42,200
2002/12/09 1,200 1,200 1,170 1,200 25,200
2002/12/06 1,200 1,210 1,180 1,190 14,800
2002/12/05 1,210 1,230 1,170 1,210 18,300
2002/12/04 1,210 1,220 1,200 1,210 22,600
2002/12/03 1,250 1,260 1,200 1,220 35,100
2002/12/02 1,330 1,340 1,250 1,250 30,900
2002/11/29 1,310 1,320 1,270 1,300 54,700
2002/11/28 1,210 1,320 1,200 1,300 43,600
2002/11/27 1,270 1,290 1,160 1,170 79,000
2002/11/26 1,330 1,330 1,250 1,270 18,900
2002/11/25 1,250 1,350 1,250 1,310 32,300
2002/11/22 1,160 1,260 1,160 1,250 25,300
2002/11/21 1,190 1,190 1,150 1,160 28,900
2002/11/20 1,100 1,210 1,070 1,130 53,700
2002/11/19 1,230 1,230 1,100 1,120 29,500
2002/11/18 1,290 1,300 1,210 1,230 24,400
2002/11/15 1,370 1,390 1,280 1,290 52,100
2002/11/14 1,400 1,450 1,370 1,390 55,600
2002/11/13 1,400 1,430 1,380 1,390 35,400
2002/11/12 1,330 1,450 1,330 1,380 46,000
2002/11/11 1,390 1,410 1,320 1,320 42,000
2002/11/08 1,470 1,480 1,380 1,400 54,600
2002/11/07 1,550 1,560 1,450 1,480 43,200
2002/11/06 1,610 1,620 1,560 1,570 27,300
2002/11/05 1,670 1,670 1,580 1,620 29,000
2002/11/01 1,650 1,690 1,600 1,680 44,600
2002/10/31 1,700 1,730 1,590 1,650 63,400
2002/10/30 1,830 1,860 1,680 1,700 87,700
2002/10/29 1,760 1,860 1,750 1,830 190,700
2002/10/28 1,700 1,800 1,700 1,750 169,400
2002/10/25 1,620 1,710 1,620 1,700 89,400
2002/10/24 1,630 1,650 1,580 1,610 23,600
2002/10/23 1,660 1,690 1,590 1,630 34,200
2002/10/22 1,700 1,710 1,650 1,670 76,300
2002/10/21 1,760 1,760 1,630 1,680 69,200
2002/10/18 1,780 1,890 1,750 1,770 227,300
2002/10/17 1,580 1,800 1,580 1,760 187,500
2002/10/16 1,670 1,700 1,550 1,590 62,500
2002/10/15 1,580 1,710 1,540 1,610 36,100
2002/10/11 1,680 1,680 1,500 1,540 47,800
2002/10/10 1,760 1,800 1,560 1,650 77,700
2002/10/09 1,700 1,890 1,700 1,780 94,000
2002/10/08 1,950 2,220 1,600 1,720 391,700
2002/10/07 1,410 1,920 1,400 1,910 316,000
2002/10/04 1,200 1,400 1,200 1,400 57,800
2002/10/03 1,230 1,250 1,170 1,200 9,300
2002/10/02 1,290 1,290 1,250 1,250 4,400
2002/10/01 1,270 1,280 1,270 1,280 1,800
2002/09/30 1,280 1,300 1,250 1,270 4,600
2002/09/27 1,290 1,320 1,210 1,270 29,000
2002/09/26 1,340 1,390 1,250 1,300 20,700
2002/09/25 1,400 1,400 1,350 1,390 7,500
2002/09/24 1,340 1,400 1,340 1,390 15,000
2002/09/20 1,310 1,410 1,300 1,380 15,000
2002/09/19 1,220 1,350 1,220 1,300 12,000
2002/09/18 1,200 1,230 1,180 1,220 9,600
2002/09/17 1,200 1,230 1,200 1,210 3,500
2002/09/13 1,300 1,300 1,210 1,230 11,000
2002/09/12 1,300 1,320 1,300 1,300 1,600
2002/09/11 1,300 1,310 1,300 1,310 1,200
2002/09/10 1,350 1,370 1,320 1,330 1,100
2002/09/09 1,340 1,370 1,290 1,350 10,200
2002/09/06 1,360 1,380 1,320 1,330 8,400
2002/09/05 1,360 1,380 1,350 1,360 1,000
2002/09/04 1,380 1,400 1,320 1,340 9,600
2002/09/03 1,420 1,420 1,390 1,400 4,700
2002/09/02 1,400 1,420 1,400 1,420 2,100
2002/08/30 1,400 1,450 1,380 1,400 9,800
2002/08/29 1,460 1,480 1,400 1,410 5,800
2002/08/28 1,500 1,500 1,480 1,480 2,700
2002/08/27 1,490 1,510 1,470 1,500 5,700
2002/08/26 1,400 1,520 1,400 1,490 17,400
2002/08/23 1,390 1,430 1,380 1,420 4,300
2002/08/22 1,410 1,450 1,360 1,400 8,300
2002/08/21 1,450 1,470 1,400 1,410 6,800
2002/08/20 1,470 1,470 1,460 1,460 1,900
2002/08/19 1,460 1,480 1,450 1,470 2,400
2002/08/16 1,450 1,470 1,430 1,450 10,100
2002/08/15 1,420 1,430 1,390 1,430 20,700
2002/08/14 1,460 1,470 1,400 1,420 8,700
2002/08/13 1,540 1,540 1,460 1,470 5,500
2002/08/12 1,480 1,530 1,450 1,530 3,300
2002/08/09 1,520 1,530 1,470 1,480 8,000
2002/08/08 1,580 1,580 1,520 1,530 6,500
2002/08/07 1,590 1,610 1,580 1,580 5,800
2002/08/06 1,600 1,650 1,590 1,590 3,600
2002/08/05 1,600 1,630 1,580 1,630 8,600
2002/08/02 1,650 1,650 1,600 1,630 9,000
2002/08/01 1,720 1,730 1,650 1,650 10,100
2002/07/31 1,650 1,750 1,620 1,720 16,600
2002/07/30 1,650 1,720 1,600 1,650 29,800
2002/07/29 1,850 1,900 1,800 1,810 5,800
2002/07/26 2,000 2,040 1,850 1,890 35,700
2002/07/25 1,970 2,050 1,840 2,000 18,100
2002/07/24 2,080 2,080 1,930 1,940 7,900
2002/07/23 2,120 2,120 2,070 2,080 21,500
2002/07/22 1,940 2,150 1,940 2,100 20,500
2002/07/19 1,820 2,070 1,820 1,950 34,600
2002/07/18 1,970 1,970 1,820 1,850 6,500
2002/07/17 2,070 2,070 1,940 1,960 8,700
2002/07/16 1,910 2,080 1,910 2,080 24,000
2002/07/15 2,100 2,150 1,910 1,930 20,600
2002/07/12 2,170 2,170 2,050 2,150 23,700
2002/07/11 2,110 2,320 2,030 2,160 45,500
2002/07/10 2,370 2,430 2,070 2,110 136,600
2002/07/09 2,050 2,320 2,050 2,320 118,300
2002/07/08 1,860 2,070 1,860 2,040 116,900
2002/07/05 1,760 1,840 1,740 1,830 20,200
2002/07/04 1,700 1,770 1,700 1,740 24,200
2002/07/03 1,680 1,760 1,660 1,700 41,100
2002/07/02 1,640 1,680 1,570 1,680 67,700
2002/07/01 1,570 1,700 1,570 1,640 40,400
2002/06/28 1,500 1,630 1,480 1,570 55,000
2002/06/27 1,500 1,500 1,450 1,480 10,700
2002/06/26 1,600 1,620 1,300 1,490 50,700
2002/06/25 1,420 1,640 1,400 1,600 35,900
2002/06/24 1,530 1,540 1,350 1,420 36,000
2002/06/21 1,590 1,600 1,480 1,550 62,000
2002/06/20 1,700 1,700 1,550 1,650 24,400
2002/06/19 1,790 1,810 1,650 1,700 20,000
2002/06/18 1,850 1,850 1,800 1,800 10,600
2002/06/17 1,980 1,980 1,800 1,850 8,200
2002/06/14 2,000 2,000 1,790 1,980 20,900
2002/06/13 2,070 2,080 1,950 2,000 25,700
2002/06/12 2,070 2,070 2,050 2,060 4,200
2002/06/11 2,060 2,070 2,050 2,060 8,500
2002/06/10 2,080 2,080 2,060 2,060 2,900
2002/06/07 2,090 2,100 2,060 2,090 3,300
2002/06/06 2,050 2,090 2,050 2,070 4,200
2002/06/05 2,080 2,080 2,060 2,070 8,000
2002/06/04 2,170 2,200 2,080 2,080 17,300
2002/06/03 2,070 2,200 2,060 2,200 23,800
2002/05/31 2,050 2,070 2,030 2,070 16,800
2002/05/30 2,080 2,090 2,030 2,040 24,000
2002/05/29 2,090 2,100 2,050 2,090 14,200
2002/05/28 2,120 2,140 2,060 2,090 16,300
2002/05/27 2,150 2,160 2,120 2,150 14,100
2002/05/24 2,050 2,140 2,050 2,130 12,300
2002/05/23 2,020 2,070 2,020 2,060 20,500
2002/05/22 2,120 2,120 2,050 2,060 17,600
2002/05/21 2,220 2,220 2,110 2,120 27,100
2002/05/20 2,090 2,200 2,080 2,200 46,700
2002/05/17 2,130 2,140 2,060 2,070 36,000
2002/05/16 2,070 2,180 2,060 2,130 89,200
2002/05/15 2,080 2,080 2,030 2,060 37,200
2002/05/14 2,240 2,240 2,010 2,070 90,300
2002/05/13 2,310 2,350 2,230 2,230 35,400
2002/05/10 2,500 2,500 2,300 2,350 11,800
2002/05/09 2,540 2,570 2,500 2,500 5,000
2002/05/08 2,580 2,610 2,550 2,550 16,100
2002/05/07 2,530 2,630 2,520 2,600 17,800
2002/05/02 2,380 2,600 2,300 2,520 48,900
2002/05/01 2,530 2,550 2,360 2,400 36,200
2002/04/30 2,650 2,650 2,540 2,550 13,200
2002/04/26 2,700 2,750 2,650 2,650 4,300
2002/04/25 2,650 2,750 2,550 2,750 44,900
2002/04/24 2,620 2,700 2,600 2,660 16,500
2002/04/23 2,780 2,790 2,630 2,640 23,600
2002/04/22 2,930 2,930 2,760 2,810 10,600
2002/04/19 2,970 2,970 2,910 2,930 17,400
2002/04/18 3,010 3,010 2,940 2,970 25,000
2002/04/17 2,950 3,020 2,940 3,000 24,400
2002/04/16 3,000 3,000 2,930 2,930 35,500
2002/04/15 2,950 3,000 2,950 2,990 13,900
2002/04/12 2,990 3,000 2,950 2,960 25,200
2002/04/11 2,900 3,040 2,900 3,000 36,700
2002/04/10 2,960 3,000 2,900 2,920 25,100
2002/04/09 3,040 3,050 2,980 2,980 28,500
2002/04/08 2,930 3,040 2,890 3,040 42,900
2002/04/05 2,890 2,980 2,860 2,900 39,200
2002/04/04 3,020 3,080 2,870 2,870 78,800
2002/04/03 2,950 3,150 2,950 2,990 123,900
2002/04/02 2,650 3,050 2,650 3,050 85,400
2002/04/01 2,700 2,720 2,610 2,660 55,200
2002/03/29 2,790 2,820 2,650 2,720 25,700
2002/03/28 2,860 2,870 2,790 2,790 72,700
2002/03/27 2,610 2,930 2,610 2,860 87,800
2002/03/26 2,950 2,970 2,590 2,600 80,200
2002/03/25 3,180 3,190 3,000 3,020 95,000
2002/03/22 3,010 3,210 3,010 3,150 221,900
2002/03/20 3,200 3,280 2,800 3,120 1,304,000

このページの先頭へ