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
2004/12/30 1,479 1,535 1,479 1,535 24,300
2004/12/29 1,411 1,459 1,400 1,459 19,600
2004/12/28 1,388 1,390 1,375 1,380 16,300
2004/12/27 1,370 1,388 1,350 1,360 34,900
2004/12/24 1,350 1,369 1,330 1,369 18,900
2004/12/22 1,350 1,350 1,330 1,330 10,700
2004/12/21 1,349 1,350 1,330 1,330 9,600
2004/12/20 1,340 1,350 1,320 1,330 11,100
2004/12/17 1,301 1,350 1,290 1,330 6,900
2004/12/16 1,300 1,320 1,275 1,300 3,500
2004/12/15 1,278 1,320 1,278 1,320 9,400
2004/12/14 1,245 1,278 1,241 1,278 8,100
2004/12/13 1,320 1,320 1,230 1,241 15,400
2004/12/10 1,340 1,350 1,320 1,340 9,900
2004/12/09 1,350 1,370 1,340 1,340 7,500
2004/12/08 1,320 1,330 1,320 1,330 9,100
2004/12/07 1,310 1,330 1,310 1,320 10,700
2004/12/06 1,350 1,350 1,300 1,350 12,300
2004/12/03 1,360 1,380 1,350 1,350 7,500
2004/12/02 1,400 1,420 1,340 1,360 25,900
2004/12/01 1,410 1,420 1,400 1,400 5,300
2004/11/30 1,410 1,420 1,410 1,410 6,500
2004/11/29 1,410 1,420 1,400 1,410 5,300
2004/11/26 1,420 1,420 1,400 1,400 5,100
2004/11/25 1,420 1,420 1,410 1,420 2,100
2004/11/24 1,440 1,440 1,410 1,410 9,100
2004/11/22 1,460 1,460 1,410 1,430 17,500
2004/11/19 1,470 1,470 1,460 1,470 2,400
2004/11/18 1,520 1,540 1,470 1,480 10,000
2004/11/17 1,490 1,530 1,490 1,520 7,600
2004/11/16 1,580 1,590 1,480 1,510 21,800
2004/11/15 1,480 1,620 1,480 1,580 42,700
2004/11/12 1,430 1,440 1,410 1,440 15,300
2004/11/11 1,470 1,480 1,430 1,430 14,300
2004/11/10 1,450 1,470 1,430 1,470 5,800
2004/11/09 1,460 1,470 1,420 1,440 7,900
2004/11/08 1,460 1,510 1,450 1,470 6,300
2004/11/05 1,460 1,460 1,400 1,400 2,500
2004/11/04 1,460 1,480 1,450 1,450 700
2004/11/02 1,500 1,500 1,450 1,450 3,700
2004/11/01 1,500 1,510 1,490 1,510 1,300
2004/10/29 1,510 1,510 1,450 1,500 2,400
2004/10/28 1,500 1,530 1,500 1,510 2,400
2004/10/27 1,440 1,480 1,440 1,460 600
2004/10/26 1,440 1,440 1,410 1,440 4,000
2004/10/25 1,450 1,450 1,400 1,450 1,800
2004/10/22 1,460 1,480 1,450 1,450 2,000
2004/10/21 1,430 1,480 1,430 1,480 4,100
2004/10/20 1,420 1,430 1,410 1,430 3,500
2004/10/19 1,470 1,480 1,410 1,410 6,200
2004/10/18 1,520 1,530 1,500 1,500 3,800
2004/10/15 1,540 1,580 1,510 1,510 3,200
2004/10/14 1,550 1,590 1,460 1,590 5,800
2004/10/13 1,550 1,560 1,550 1,560 4,800
2004/10/12 1,620 1,620 1,570 1,580 800
2004/10/08 1,640 1,650 1,620 1,630 1,500
2004/10/07 1,620 1,650 1,620 1,640 4,500
2004/10/06 1,600 1,620 1,550 1,600 6,600
2004/10/05 1,640 1,680 1,640 1,640 10,400
2004/10/04 1,670 1,690 1,640 1,640 9,400
2004/10/01 1,610 1,690 1,610 1,650 2,900
2004/09/30 1,470 1,610 1,470 1,600 5,000
2004/09/29 1,600 1,640 1,420 1,460 19,700
2004/09/28 1,600 1,610 1,550 1,550 6,100
2004/09/27 1,700 1,700 1,630 1,630 1,300
2004/09/24 1,700 1,700 1,590 1,690 9,400
2004/09/22 1,720 1,720 1,700 1,710 4,400
2004/09/21 1,750 1,760 1,700 1,700 8,000
2004/09/17 1,720 1,750 1,710 1,730 3,600
2004/09/16 1,770 1,770 1,710 1,720 14,400
2004/09/15 1,860 1,860 1,730 1,800 14,200
2004/09/14 1,910 1,920 1,800 1,890 11,600
2004/09/13 1,990 1,990 1,950 1,950 1,800
2004/09/10 1,980 2,020 1,970 2,000 2,200
2004/09/09 2,000 2,050 2,000 2,000 1,500
2004/09/08 2,040 2,050 2,010 2,030 3,900
2004/09/07 2,020 2,030 2,010 2,030 2,900
2004/09/06 2,000 2,000 1,960 1,990 3,700
2004/09/03 2,030 2,030 1,980 1,990 1,900
2004/09/02 2,010 2,040 2,000 2,030 4,400
2004/09/01 2,080 2,090 2,000 2,040 9,400
2004/08/31 2,100 2,160 2,080 2,100 14,700
2004/08/30 2,100 2,150 2,070 2,120 30,800
2004/08/27 1,970 2,030 1,950 2,030 41,300
2004/08/26 1,900 1,950 1,800 1,940 11,300
2004/08/25 1,910 1,910 1,860 1,900 2,400
2004/08/24 1,850 1,900 1,850 1,900 4,200
2004/08/23 1,880 1,880 1,790 1,800 11,500
2004/08/20 1,880 1,880 1,830 1,850 6,400
2004/08/19 1,880 1,880 1,850 1,850 1,300
2004/08/18 1,870 1,890 1,830 1,890 6,400
2004/08/17 1,850 1,860 1,850 1,850 3,300
2004/08/16 1,830 1,850 1,830 1,850 800
2004/08/13 1,880 1,900 1,840 1,880 3,700
2004/08/12 1,870 1,900 1,870 1,900 1,800
2004/08/11 1,880 1,900 1,870 1,870 3,000
2004/08/10 1,770 1,950 1,770 1,860 6,000
2004/08/09 1,790 1,790 1,750 1,780 2,100
2004/08/06 1,790 1,880 1,710 1,820 2,500
2004/08/05 1,800 1,840 1,780 1,820 3,400
2004/08/04 1,820 1,820 1,700 1,810 23,300
2004/08/03 1,920 2,000 1,850 1,920 15,800
2004/08/02 2,090 2,090 1,900 2,050 9,200
2004/07/30 1,820 2,020 1,770 2,010 14,600
2004/07/29 1,960 1,960 1,750 1,880 6,500
2004/07/28 1,980 2,000 1,980 1,980 3,200
2004/07/27 1,940 1,980 1,830 1,980 15,300
2004/07/26 2,050 2,050 1,950 2,000 11,100
2004/07/23 2,110 2,110 2,060 2,080 6,600
2004/07/22 2,150 2,180 2,100 2,100 11,600
2004/07/21 2,170 2,250 2,150 2,150 18,600
2004/07/20 2,180 2,190 2,120 2,140 27,500
2004/07/16 2,100 2,150 1,990 2,100 19,600
2004/07/15 2,200 2,200 1,980 2,100 19,100
2004/07/14 2,300 2,300 2,170 2,170 8,900
2004/07/13 2,280 2,280 2,180 2,220 11,900
2004/07/12 2,170 2,280 2,130 2,280 19,100
2004/07/09 2,170 2,270 2,150 2,170 15,000
2004/07/08 2,320 2,350 2,180 2,190 14,600
2004/07/07 2,270 2,380 2,080 2,270 65,500
2004/07/06 2,300 2,430 2,300 2,340 222,500
2004/07/05 2,280 2,290 2,190 2,250 56,800
2004/07/02 2,040 2,270 2,020 2,270 75,400
2004/07/01 2,150 2,170 2,050 2,090 65,400
2004/06/30 2,150 2,150 2,030 2,150 30,800
2004/06/29 2,110 2,210 2,100 2,140 86,700
2004/06/28 1,990 2,200 1,990 2,130 163,200
2004/06/25 1,820 1,960 1,820 1,930 19,700
2004/06/24 1,850 1,860 1,780 1,820 17,700
2004/06/23 1,910 1,910 1,810 1,810 27,200
2004/06/22 1,930 1,930 1,850 1,880 18,500
2004/06/21 1,950 1,970 1,900 1,900 20,900
2004/06/18 1,960 1,960 1,840 1,960 50,400
2004/06/17 2,030 2,090 1,900 1,900 107,700
2004/06/16 1,700 2,000 1,660 2,000 181,900
2004/06/15 1,720 1,740 1,630 1,710 31,100
2004/06/14 1,680 1,830 1,650 1,710 77,100
2004/06/11 1,400 1,590 1,400 1,590 47,400
2004/06/10 1,400 1,400 1,340 1,390 10,700
2004/06/09 1,430 1,430 1,370 1,410 3,200
2004/06/08 1,520 1,520 1,440 1,450 3,600
2004/06/07 1,510 1,510 1,480 1,490 1,900
2004/06/04 1,450 1,520 1,440 1,520 2,400
2004/06/03 1,450 1,490 1,440 1,450 7,700
2004/06/02 1,400 1,400 1,330 1,400 4,100
2004/06/01 1,450 1,460 1,400 1,400 4,100
2004/05/31 1,470 1,470 1,450 1,450 1,900
2004/05/28 1,530 1,530 1,480 1,520 3,600
2004/05/27 1,490 1,550 1,490 1,530 18,500
2004/05/26 1,540 1,570 1,480 1,480 16,100
2004/05/25 1,470 1,500 1,470 1,500 4,600
2004/05/24 1,450 1,470 1,450 1,470 1,200
2004/05/21 1,450 1,460 1,430 1,450 3,800
2004/05/20 1,450 1,450 1,400 1,430 9,600
2004/05/19 1,290 1,390 1,290 1,390 13,300
2004/05/18 1,240 1,300 1,190 1,240 21,400
2004/05/17 1,370 1,370 1,210 1,300 9,900
2004/05/14 1,390 1,410 1,380 1,400 22,700
2004/05/13 1,460 1,460 1,400 1,420 6,800
2004/05/12 1,420 1,480 1,420 1,480 15,900
2004/05/11 1,420 1,450 1,370 1,400 16,700
2004/05/10 1,620 1,630 1,500 1,510 13,700
2004/05/07 1,750 1,750 1,680 1,680 14,900
2004/05/06 1,800 1,800 1,700 1,720 10,900
2004/04/30 1,710 1,710 1,630 1,700 10,600
2004/04/28 1,700 1,800 1,660 1,740 18,000
2004/04/27 1,720 1,730 1,670 1,680 22,400
2004/04/26 1,770 1,800 1,700 1,720 7,700
2004/04/23 1,800 1,820 1,770 1,800 43,100
2004/04/22 1,790 1,830 1,780 1,800 51,200
2004/04/21 1,670 1,820 1,600 1,790 94,500
2004/04/20 1,780 1,800 1,600 1,700 70,600
2004/04/19 1,790 1,950 1,780 1,800 73,100
2004/04/16 1,810 1,900 1,710 1,780 89,100
2004/04/15 2,040 2,060 1,730 1,850 105,600
2004/04/14 2,040 2,110 2,000 2,040 238,800
2004/04/13 1,740 2,180 1,740 2,060 487,400
2004/04/12 1,590 1,750 1,590 1,720 238,500
2004/04/09 1,550 1,600 1,500 1,590 115,100
2004/04/08 1,350 1,570 1,330 1,560 185,800
2004/04/07 1,360 1,360 1,310 1,360 3,600
2004/04/06 1,390 1,400 1,290 1,370 55,300
2004/04/05 1,410 1,430 1,350 1,410 11,300
2004/04/02 1,450 1,460 1,400 1,430 19,600
2004/04/01 1,340 1,450 1,340 1,450 38,900
2004/03/31 1,340 1,350 1,300 1,350 15,900
2004/03/30 1,360 1,370 1,330 1,360 9,100
2004/03/29 1,400 1,440 1,300 1,370 37,700
2004/03/26 1,290 1,410 1,290 1,410 35,300
2004/03/25 1,290 1,300 1,270 1,290 31,300
2004/03/24 1,260 1,300 1,220 1,300 39,900
2004/03/23 1,310 1,320 1,240 1,260 37,700
2004/03/22 1,350 1,360 1,320 1,330 42,400
2004/03/19 1,380 1,400 1,340 1,370 43,200
2004/03/18 1,410 1,500 1,380 1,400 91,600
2004/03/17 1,220 1,360 1,200 1,350 87,500
2004/03/16 1,240 1,360 1,220 1,220 98,800
2004/03/15 1,220 1,250 1,190 1,250 25,400
2004/03/12 1,260 1,270 1,190 1,220 34,100
2004/03/11 1,250 1,270 1,190 1,270 58,800
2004/03/10 1,160 1,260 1,120 1,260 131,700
2004/03/09 1,010 1,180 930 1,160 66,100
2004/03/08 1,080 1,110 1,040 1,040 86,000
2004/03/05 990 1,070 980 1,050 111,900
2004/03/04 971 998 960 980 79,600
2004/03/03 890 985 890 980 151,600
2004/03/02 898 899 850 885 45,400
2004/03/01 823 909 823 891 89,000
2004/02/27 801 820 799 820 12,400
2004/02/26 808 821 800 805 15,900
2004/02/25 829 830 810 829 3,800
2004/02/24 830 834 820 832 25,300
2004/02/23 801 833 801 833 22,700
2004/02/20 800 804 780 800 17,700
2004/02/19 815 855 789 798 97,100
2004/02/18 814 814 785 786 9,000
2004/02/17 796 838 796 810 44,500
2004/02/16 800 804 790 800 16,100
2004/02/13 800 811 770 800 11,100
2004/02/12 780 839 770 810 36,000
2004/02/10 730 757 724 755 23,200
2004/02/09 731 740 730 735 17,800
2004/02/06 735 735 706 720 6,200
2004/02/05 703 735 680 730 19,000
2004/02/04 750 750 701 715 11,300
2004/02/03 749 750 745 750 9,800
2004/02/02 750 751 745 749 12,700
2004/01/30 755 756 740 750 8,800
2004/01/29 756 760 730 755 15,800
2004/01/28 765 765 750 760 3,300
2004/01/27 750 762 745 760 14,700
2004/01/26 773 774 745 750 7,600
2004/01/23 790 790 776 776 3,500
2004/01/22 780 790 776 788 8,500
2004/01/21 794 795 755 769 21,700
2004/01/20 847 851 795 795 42,000
2004/01/19 850 870 805 851 112,800
2004/01/16 680 680 675 680 5,200
2004/01/15 686 690 675 675 9,400
2004/01/14 680 708 680 695 11,900
2004/01/13 685 686 676 680 8,400
2004/01/09 661 686 661 685 7,500
2004/01/08 665 665 650 655 4,400
2004/01/07 686 690 626 650 19,300
2004/01/06 694 695 689 690 28,300
2004/01/05 701 705 695 695 7,200

このページの先頭へ