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 |
---|---|---|---|---|---|
2003/12/30 | 641 | 699 | 641 | 690 | 27,300 |
2003/12/29 | 565 | 665 | 550 | 640 | 48,700 |
2003/12/26 | 563 | 571 | 550 | 563 | 13,300 |
2003/12/25 | 560 | 570 | 554 | 555 | 25,500 |
2003/12/24 | 584 | 585 | 560 | 560 | 22,700 |
2003/12/22 | 598 | 600 | 575 | 585 | 28,100 |
2003/12/19 | 605 | 610 | 599 | 599 | 14,600 |
2003/12/18 | 609 | 610 | 603 | 605 | 10,700 |
2003/12/17 | 604 | 609 | 603 | 608 | 12,000 |
2003/12/16 | 610 | 610 | 601 | 604 | 9,100 |
2003/12/15 | 606 | 615 | 600 | 605 | 13,700 |
2003/12/12 | 602 | 620 | 599 | 599 | 16,800 |
2003/12/11 | 616 | 621 | 599 | 600 | 29,100 |
2003/12/10 | 659 | 660 | 610 | 620 | 9,200 |
2003/12/09 | 659 | 675 | 659 | 660 | 3,600 |
2003/12/08 | 659 | 670 | 659 | 660 | 4,400 |
2003/12/05 | 690 | 691 | 659 | 660 | 12,300 |
2003/12/04 | 715 | 715 | 685 | 699 | 12,300 |
2003/12/03 | 701 | 716 | 700 | 710 | 9,100 |
2003/12/02 | 696 | 700 | 696 | 700 | 6,500 |
2003/12/01 | 711 | 720 | 685 | 692 | 17,900 |
2003/11/28 | 715 | 720 | 714 | 715 | 4,000 |
2003/11/27 | 705 | 718 | 705 | 715 | 6,300 |
2003/11/26 | 715 | 720 | 701 | 701 | 1,300 |
2003/11/25 | 690 | 710 | 690 | 700 | 3,400 |
2003/11/21 | 669 | 685 | 655 | 685 | 3,500 |
2003/11/20 | 675 | 685 | 655 | 685 | 3,300 |
2003/11/19 | 690 | 694 | 670 | 670 | 5,300 |
2003/11/18 | 699 | 699 | 650 | 670 | 31,100 |
2003/11/17 | 753 | 754 | 690 | 710 | 9,800 |
2003/11/14 | 790 | 794 | 751 | 755 | 3,800 |
2003/11/13 | 794 | 800 | 760 | 795 | 2,600 |
2003/11/12 | 795 | 795 | 794 | 795 | 1,600 |
2003/11/11 | 832 | 832 | 765 | 795 | 10,800 |
2003/11/10 | 850 | 850 | 831 | 832 | 1,600 |
2003/11/07 | 885 | 885 | 840 | 850 | 6,500 |
2003/11/06 | 910 | 920 | 900 | 900 | 12,100 |
2003/11/05 | 891 | 950 | 891 | 910 | 16,200 |
2003/11/04 | 866 | 895 | 866 | 890 | 4,000 |
2003/10/31 | 890 | 900 | 836 | 870 | 10,200 |
2003/10/30 | 885 | 894 | 850 | 885 | 12,800 |
2003/10/29 | 916 | 917 | 830 | 890 | 18,500 |
2003/10/28 | 916 | 990 | 915 | 916 | 11,900 |
2003/10/27 | 840 | 925 | 840 | 915 | 15,900 |
2003/10/24 | 820 | 850 | 820 | 840 | 9,800 |
2003/10/23 | 875 | 875 | 820 | 820 | 13,300 |
2003/10/22 | 890 | 890 | 860 | 890 | 16,400 |
2003/10/21 | 1,010 | 1,060 | 851 | 929 | 72,200 |
2003/10/20 | 1,060 | 1,130 | 990 | 1,000 | 38,800 |
2003/10/17 | 1,050 | 1,180 | 1,020 | 1,060 | 94,800 |
2003/10/16 | 830 | 1,020 | 830 | 1,010 | 175,500 |
2003/10/15 | 835 | 850 | 805 | 830 | 41,500 |
2003/10/14 | 799 | 830 | 786 | 825 | 105,900 |
2003/10/10 | 711 | 800 | 711 | 785 | 55,200 |
2003/10/09 | 821 | 838 | 710 | 710 | 101,800 |
2003/10/08 | 880 | 885 | 830 | 830 | 17,200 |
2003/10/07 | 835 | 875 | 835 | 875 | 55,800 |
2003/10/06 | 811 | 830 | 800 | 825 | 40,600 |
2003/10/03 | 750 | 783 | 749 | 780 | 44,500 |
2003/10/02 | 671 | 735 | 671 | 730 | 25,200 |
2003/10/01 | 661 | 670 | 661 | 670 | 1,600 |
2003/09/30 | 657 | 662 | 657 | 660 | 2,000 |
2003/09/29 | 657 | 661 | 657 | 660 | 3,200 |
2003/09/26 | 670 | 700 | 655 | 660 | 6,600 |
2003/09/25 | 685 | 690 | 670 | 685 | 7,700 |
2003/09/24 | 700 | 715 | 690 | 700 | 17,000 |
2003/09/22 | 700 | 710 | 691 | 700 | 7,500 |
2003/09/19 | 714 | 714 | 695 | 700 | 9,500 |
2003/09/18 | 724 | 725 | 710 | 721 | 5,000 |
2003/09/17 | 725 | 730 | 721 | 724 | 6,000 |
2003/09/16 | 759 | 760 | 720 | 724 | 9,200 |
2003/09/12 | 770 | 800 | 751 | 760 | 19,800 |
2003/09/11 | 779 | 782 | 760 | 770 | 16,600 |
2003/09/10 | 765 | 804 | 765 | 780 | 34,500 |
2003/09/09 | 714 | 765 | 714 | 760 | 39,100 |
2003/09/08 | 700 | 714 | 690 | 713 | 15,700 |
2003/09/05 | 683 | 697 | 680 | 694 | 19,700 |
2003/09/04 | 670 | 681 | 670 | 680 | 15,700 |
2003/09/03 | 655 | 672 | 647 | 670 | 8,600 |
2003/09/02 | 641 | 647 | 640 | 645 | 12,800 |
2003/09/01 | 638 | 644 | 638 | 640 | 6,000 |
2003/08/29 | 625 | 640 | 625 | 639 | 3,300 |
2003/08/28 | 620 | 644 | 610 | 625 | 12,600 |
2003/08/27 | 673 | 680 | 650 | 650 | 28,900 |
2003/08/26 | 671 | 680 | 670 | 678 | 27,400 |
2003/08/25 | 662 | 671 | 662 | 670 | 16,800 |
2003/08/22 | 670 | 679 | 650 | 651 | 19,500 |
2003/08/21 | 609 | 649 | 609 | 640 | 34,600 |
2003/08/20 | 599 | 603 | 595 | 603 | 24,500 |
2003/08/19 | 565 | 600 | 565 | 585 | 21,400 |
2003/08/18 | 544 | 555 | 540 | 555 | 9,800 |
2003/08/15 | 530 | 535 | 522 | 535 | 9,100 |
2003/08/14 | 518 | 530 | 518 | 530 | 2,800 |
2003/08/13 | 521 | 525 | 516 | 520 | 7,000 |
2003/08/12 | 520 | 525 | 519 | 520 | 16,100 |
2003/08/11 | 500 | 525 | 500 | 520 | 15,800 |
2003/08/08 | 500 | 505 | 497 | 500 | 10,400 |
2003/08/07 | 501 | 509 | 499 | 505 | 34,800 |
2003/08/06 | 534 | 535 | 500 | 510 | 41,900 |
2003/08/05 | 635 | 650 | 540 | 540 | 46,200 |
2003/08/04 | 660 | 664 | 655 | 660 | 4,600 |
2003/08/01 | 656 | 659 | 650 | 655 | 13,000 |
2003/07/31 | 655 | 660 | 651 | 659 | 11,500 |
2003/07/30 | 651 | 655 | 645 | 650 | 11,600 |
2003/07/29 | 656 | 661 | 655 | 660 | 7,300 |
2003/07/28 | 652 | 655 | 650 | 655 | 3,300 |
2003/07/25 | 655 | 660 | 650 | 655 | 6,800 |
2003/07/24 | 655 | 656 | 651 | 655 | 4,200 |
2003/07/23 | 660 | 661 | 650 | 655 | 8,200 |
2003/07/22 | 661 | 665 | 660 | 663 | 3,800 |
2003/07/18 | 656 | 660 | 650 | 660 | 9,800 |
2003/07/17 | 650 | 660 | 650 | 655 | 8,200 |
2003/07/16 | 671 | 675 | 655 | 660 | 13,100 |
2003/07/15 | 680 | 680 | 675 | 680 | 9,600 |
2003/07/14 | 676 | 679 | 670 | 675 | 11,000 |
2003/07/11 | 671 | 680 | 670 | 680 | 4,000 |
2003/07/10 | 675 | 685 | 670 | 685 | 10,700 |
2003/07/09 | 699 | 705 | 670 | 680 | 22,300 |
2003/07/08 | 708 | 722 | 670 | 670 | 42,400 |
2003/07/07 | 692 | 710 | 692 | 700 | 42,500 |
2003/07/04 | 676 | 685 | 671 | 679 | 23,500 |
2003/07/03 | 661 | 674 | 661 | 670 | 22,800 |
2003/07/02 | 645 | 670 | 645 | 650 | 24,200 |
2003/07/01 | 640 | 650 | 638 | 645 | 23,300 |
2003/06/30 | 636 | 642 | 634 | 640 | 7,600 |
2003/06/27 | 634 | 644 | 633 | 635 | 16,500 |
2003/06/26 | 656 | 670 | 631 | 640 | 9,200 |
2003/06/25 | 670 | 680 | 647 | 660 | 25,000 |
2003/06/24 | 670 | 700 | 665 | 675 | 33,500 |
2003/06/23 | 610 | 670 | 610 | 665 | 32,100 |
2003/06/20 | 607 | 610 | 601 | 610 | 5,800 |
2003/06/19 | 610 | 611 | 607 | 609 | 4,100 |
2003/06/18 | 611 | 611 | 601 | 610 | 6,800 |
2003/06/17 | 612 | 612 | 605 | 608 | 4,300 |
2003/06/16 | 609 | 614 | 609 | 611 | 4,000 |
2003/06/13 | 602 | 613 | 600 | 610 | 8,000 |
2003/06/12 | 602 | 609 | 602 | 602 | 10,800 |
2003/06/11 | 612 | 613 | 600 | 601 | 9,500 |
2003/06/10 | 605 | 614 | 605 | 614 | 10,300 |
2003/06/09 | 606 | 615 | 605 | 610 | 5,900 |
2003/06/06 | 614 | 614 | 603 | 605 | 3,200 |
2003/06/05 | 605 | 614 | 605 | 614 | 3,200 |
2003/06/04 | 610 | 620 | 606 | 610 | 7,000 |
2003/06/03 | 609 | 610 | 601 | 610 | 8,800 |
2003/06/02 | 606 | 615 | 606 | 610 | 6,500 |
2003/05/30 | 599 | 610 | 599 | 610 | 3,900 |
2003/05/29 | 606 | 620 | 595 | 600 | 8,100 |
2003/05/28 | 615 | 615 | 596 | 610 | 3,900 |
2003/05/27 | 620 | 620 | 595 | 600 | 5,600 |
2003/05/26 | 609 | 611 | 600 | 601 | 5,600 |
2003/05/23 | 610 | 610 | 605 | 610 | 2,000 |
2003/05/22 | 635 | 635 | 600 | 605 | 7,600 |
2003/05/21 | 635 | 635 | 616 | 625 | 2,400 |
2003/05/20 | 636 | 645 | 630 | 635 | 8,000 |
2003/05/19 | 616 | 650 | 616 | 635 | 10,100 |
2003/05/16 | 615 | 625 | 615 | 615 | 4,600 |
2003/05/15 | 639 | 640 | 615 | 615 | 9,600 |
2003/05/14 | 611 | 635 | 600 | 635 | 11,000 |
2003/05/13 | 625 | 625 | 610 | 613 | 7,500 |
2003/05/12 | 616 | 650 | 616 | 620 | 4,700 |
2003/05/09 | 630 | 630 | 611 | 620 | 2,300 |
2003/05/08 | 649 | 649 | 630 | 630 | 1,400 |
2003/05/07 | 639 | 643 | 634 | 642 | 11,300 |
2003/05/06 | 645 | 650 | 630 | 640 | 3,200 |
2003/05/02 | 621 | 630 | 620 | 625 | 6,700 |
2003/05/01 | 615 | 635 | 615 | 620 | 3,600 |
2003/04/30 | 600 | 610 | 595 | 610 | 4,700 |
2003/04/28 | 630 | 630 | 596 | 596 | 12,100 |
2003/04/25 | 630 | 660 | 620 | 620 | 15,800 |
2003/04/24 | 680 | 700 | 640 | 650 | 27,200 |
2003/04/23 | 629 | 645 | 620 | 645 | 21,600 |
2003/04/22 | 620 | 630 | 605 | 630 | 9,900 |
2003/04/21 | 626 | 640 | 620 | 621 | 7,300 |
2003/04/18 | 640 | 650 | 615 | 626 | 12,700 |
2003/04/17 | 640 | 650 | 635 | 645 | 12,300 |
2003/04/16 | 660 | 665 | 640 | 640 | 13,100 |
2003/04/15 | 700 | 700 | 655 | 660 | 13,600 |
2003/04/14 | 635 | 715 | 625 | 660 | 16,400 |
2003/04/11 | 670 | 685 | 630 | 635 | 32,300 |
2003/04/10 | 760 | 765 | 665 | 690 | 26,700 |
2003/04/09 | 680 | 765 | 680 | 760 | 138,100 |
2003/04/08 | 610 | 680 | 610 | 680 | 49,200 |
2003/04/07 | 540 | 615 | 540 | 610 | 70,900 |
2003/04/04 | 525 | 540 | 525 | 535 | 6,500 |
2003/04/03 | 535 | 545 | 525 | 530 | 11,200 |
2003/04/02 | 560 | 570 | 535 | 540 | 12,500 |
2003/04/01 | 620 | 630 | 565 | 570 | 26,600 |
2003/03/31 | 555 | 655 | 555 | 620 | 104,500 |
2003/03/28 | 480 | 550 | 480 | 550 | 34,600 |
2003/03/27 | 440 | 490 | 435 | 485 | 38,400 |
2003/03/26 | 425 | 435 | 425 | 435 | 3,600 |
2003/03/25 | 430 | 430 | 415 | 425 | 8,000 |
2003/03/24 | 420 | 440 | 420 | 435 | 22,500 |
2003/03/20 | 412 | 414 | 410 | 412 | 24,100 |
2003/03/19 | 411 | 415 | 405 | 410 | 7,400 |
2003/03/18 | 435 | 440 | 400 | 410 | 16,200 |
2003/03/17 | 450 | 450 | 440 | 440 | 9,100 |
2003/03/14 | 440 | 450 | 435 | 450 | 14,000 |
2003/03/13 | 425 | 435 | 425 | 435 | 5,600 |
2003/03/12 | 440 | 450 | 427 | 430 | 10,500 |
2003/03/11 | 460 | 460 | 440 | 450 | 7,800 |
2003/03/10 | 485 | 495 | 465 | 475 | 16,400 |
2003/03/07 | 500 | 500 | 485 | 490 | 8,600 |
2003/03/06 | 505 | 510 | 500 | 505 | 8,100 |
2003/03/05 | 500 | 515 | 495 | 510 | 19,900 |
2003/03/04 | 510 | 515 | 505 | 510 | 3,900 |
2003/03/03 | 510 | 515 | 505 | 512 | 19,600 |
2003/02/28 | 510 | 520 | 500 | 510 | 18,000 |
2003/02/27 | 525 | 535 | 505 | 515 | 12,800 |
2003/02/26 | 545 | 550 | 530 | 535 | 16,300 |
2003/02/25 | 580 | 585 | 530 | 550 | 25,200 |
2003/02/24 | 615 | 615 | 580 | 585 | 22,500 |
2003/02/21 | 630 | 635 | 610 | 611 | 23,700 |
2003/02/20 | 632 | 655 | 625 | 630 | 27,100 |
2003/02/19 | 630 | 635 | 630 | 635 | 19,200 |
2003/02/18 | 635 | 640 | 630 | 635 | 7,300 |
2003/02/17 | 640 | 650 | 630 | 640 | 12,800 |
2003/02/14 | 630 | 635 | 625 | 635 | 20,600 |
2003/02/13 | 625 | 635 | 625 | 635 | 7,900 |
2003/02/12 | 635 | 640 | 630 | 630 | 4,800 |
2003/02/10 | 648 | 650 | 625 | 635 | 16,700 |
2003/02/07 | 655 | 660 | 648 | 659 | 20,200 |
2003/02/06 | 622 | 665 | 622 | 660 | 40,600 |
2003/02/05 | 620 | 630 | 611 | 620 | 16,100 |
2003/02/04 | 610 | 620 | 610 | 615 | 12,500 |
2003/02/03 | 610 | 620 | 605 | 615 | 17,900 |
2003/01/31 | 601 | 610 | 595 | 605 | 18,700 |
2003/01/30 | 630 | 640 | 595 | 605 | 17,100 |
2003/01/29 | 650 | 655 | 635 | 640 | 6,200 |
2003/01/28 | 650 | 655 | 640 | 650 | 21,200 |
2003/01/27 | 645 | 660 | 635 | 650 | 30,400 |
2003/01/24 | 620 | 680 | 610 | 640 | 84,900 |
2003/01/23 | 635 | 635 | 605 | 615 | 32,100 |
2003/01/22 | 660 | 665 | 635 | 635 | 30,400 |
2003/01/21 | 676 | 690 | 655 | 662 | 48,100 |
2003/01/20 | 680 | 700 | 675 | 680 | 15,100 |
2003/01/17 | 701 | 701 | 670 | 690 | 47,800 |
2003/01/16 | 705 | 720 | 695 | 700 | 36,600 |
2003/01/15 | 710 | 755 | 690 | 700 | 78,400 |
2003/01/14 | 800 | 820 | 690 | 700 | 211,100 |
2003/01/10 | 955 | 955 | 953 | 955 | 26,700 |
2003/01/09 | 960 | 963 | 950 | 955 | 46,100 |
2003/01/08 | 975 | 975 | 950 | 960 | 34,300 |
2003/01/07 | 985 | 985 | 970 | 975 | 22,900 |
2003/01/06 | 980 | 980 | 950 | 975 | 34,300 |