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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,180 | 3,180 | 3,010 | 3,100 | 20,600 |
| 2005/12/29 | 3,160 | 3,200 | 3,090 | 3,150 | 36,600 |
| 2005/12/28 | 3,200 | 3,270 | 3,160 | 3,240 | 53,500 |
| 2005/12/27 | 3,100 | 3,250 | 3,080 | 3,250 | 62,000 |
| 2005/12/26 | 3,150 | 3,190 | 3,070 | 3,130 | 67,000 |
| 2005/12/22 | 3,130 | 3,210 | 3,050 | 3,210 | 59,600 |
| 2005/12/21 | 3,100 | 3,180 | 3,060 | 3,180 | 64,400 |
| 2005/12/20 | 3,040 | 3,140 | 2,900 | 3,140 | 60,400 |
| 2005/12/19 | 3,060 | 3,130 | 2,850 | 3,120 | 63,600 |
| 2005/12/16 | 3,050 | 3,250 | 2,980 | 3,110 | 56,000 |
| 2005/12/15 | 3,220 | 3,250 | 3,000 | 3,150 | 109,000 |
| 2005/12/14 | 3,070 | 3,250 | 3,070 | 3,250 | 91,300 |
| 2005/12/13 | 2,990 | 3,150 | 2,955 | 3,100 | 66,700 |
| 2005/12/12 | 2,800 | 3,240 | 2,800 | 3,020 | 127,400 |
| 2005/12/09 | 2,540 | 2,890 | 2,525 | 2,840 | 96,800 |
| 2005/12/08 | 2,400 | 2,805 | 2,400 | 2,700 | 177,400 |
| 2005/12/07 | 2,400 | 2,480 | 2,360 | 2,405 | 69,600 |
| 2005/12/06 | 2,230 | 2,480 | 2,230 | 2,405 | 78,000 |
| 2005/12/05 | 2,180 | 2,230 | 2,170 | 2,230 | 38,200 |
| 2005/12/02 | 2,060 | 2,170 | 2,060 | 2,170 | 33,400 |
| 2005/12/01 | 2,040 | 2,095 | 2,035 | 2,085 | 19,700 |
| 2005/11/30 | 2,095 | 2,095 | 2,050 | 2,050 | 20,800 |
| 2005/11/29 | 2,075 | 2,095 | 2,060 | 2,095 | 9,600 |
| 2005/11/28 | 2,100 | 2,120 | 2,055 | 2,095 | 21,500 |
| 2005/11/25 | 2,080 | 2,095 | 2,050 | 2,095 | 28,900 |
| 2005/11/24 | 2,120 | 2,150 | 2,055 | 2,145 | 58,100 |
| 2005/11/22 | 2,050 | 2,100 | 2,025 | 2,090 | 45,800 |
| 2005/11/21 | 1,993 | 2,025 | 1,990 | 2,025 | 48,000 |
| 2005/11/18 | 1,945 | 1,978 | 1,945 | 1,967 | 14,300 |
| 2005/11/17 | 1,907 | 1,950 | 1,906 | 1,950 | 26,400 |
| 2005/11/16 | 1,898 | 1,909 | 1,895 | 1,905 | 8,600 |
| 2005/11/15 | 1,899 | 1,915 | 1,890 | 1,900 | 13,400 |
| 2005/11/14 | 1,925 | 1,930 | 1,898 | 1,910 | 24,600 |
| 2005/11/11 | 1,901 | 1,922 | 1,901 | 1,920 | 45,300 |
| 2005/11/10 | 1,900 | 1,905 | 1,892 | 1,892 | 10,600 |
| 2005/11/09 | 1,870 | 1,889 | 1,870 | 1,889 | 13,700 |
| 2005/11/08 | 1,931 | 1,932 | 1,880 | 1,883 | 20,900 |
| 2005/11/07 | 1,980 | 1,980 | 1,931 | 1,950 | 15,100 |
| 2005/11/04 | 1,979 | 1,985 | 1,970 | 1,978 | 19,500 |
| 2005/11/02 | 1,950 | 1,963 | 1,940 | 1,961 | 33,800 |
| 2005/11/01 | 1,913 | 1,960 | 1,913 | 1,937 | 20,500 |
| 2005/10/31 | 1,950 | 1,959 | 1,895 | 1,913 | 25,900 |
| 2005/10/28 | 1,890 | 1,894 | 1,878 | 1,890 | 17,800 |
| 2005/10/27 | 1,880 | 1,900 | 1,880 | 1,900 | 18,800 |
| 2005/10/26 | 1,880 | 1,885 | 1,877 | 1,880 | 27,900 |
| 2005/10/25 | 1,876 | 1,885 | 1,875 | 1,881 | 15,500 |
| 2005/10/24 | 1,861 | 1,888 | 1,861 | 1,885 | 18,900 |
| 2005/10/21 | 1,850 | 1,857 | 1,845 | 1,853 | 15,800 |
| 2005/10/20 | 1,840 | 1,850 | 1,838 | 1,850 | 23,300 |
| 2005/10/19 | 1,845 | 1,845 | 1,820 | 1,840 | 13,500 |
| 2005/10/18 | 1,843 | 1,845 | 1,821 | 1,845 | 12,900 |
| 2005/10/17 | 1,840 | 1,848 | 1,832 | 1,846 | 5,800 |
| 2005/10/14 | 1,830 | 1,840 | 1,827 | 1,838 | 3,700 |
| 2005/10/13 | 1,826 | 1,844 | 1,820 | 1,829 | 13,700 |
| 2005/10/12 | 1,825 | 1,825 | 1,809 | 1,816 | 17,000 |
| 2005/10/11 | 1,792 | 1,826 | 1,792 | 1,826 | 9,300 |
| 2005/10/07 | 1,790 | 1,797 | 1,782 | 1,792 | 12,700 |
| 2005/10/06 | 1,780 | 1,790 | 1,770 | 1,780 | 11,700 |
| 2005/10/05 | 1,775 | 1,794 | 1,760 | 1,780 | 28,500 |
| 2005/10/04 | 1,745 | 1,775 | 1,741 | 1,760 | 11,500 |
| 2005/10/03 | 1,754 | 1,764 | 1,733 | 1,744 | 11,500 |
| 2005/09/30 | 1,700 | 1,730 | 1,695 | 1,729 | 15,500 |
| 2005/09/29 | 1,725 | 1,738 | 1,703 | 1,705 | 20,600 |
| 2005/09/28 | 1,781 | 1,782 | 1,745 | 1,745 | 20,500 |
| 2005/09/27 | 1,801 | 1,814 | 1,785 | 1,795 | 8,300 |
| 2005/09/26 | 1,813 | 1,830 | 1,800 | 1,800 | 12,700 |
| 2005/09/22 | 1,780 | 1,835 | 1,763 | 1,835 | 28,200 |
| 2005/09/21 | 1,806 | 1,812 | 1,780 | 1,795 | 26,500 |
| 2005/09/20 | 1,832 | 1,839 | 1,810 | 1,814 | 19,100 |
| 2005/09/16 | 1,825 | 1,849 | 1,825 | 1,849 | 15,800 |
| 2005/09/15 | 1,852 | 1,859 | 1,835 | 1,850 | 12,700 |
| 2005/09/14 | 1,865 | 1,865 | 1,853 | 1,855 | 6,000 |
| 2005/09/13 | 1,864 | 1,870 | 1,856 | 1,869 | 10,000 |
| 2005/09/12 | 1,870 | 1,871 | 1,865 | 1,865 | 9,800 |
| 2005/09/09 | 1,869 | 1,875 | 1,855 | 1,874 | 5,900 |
| 2005/09/08 | 1,862 | 1,878 | 1,860 | 1,860 | 5,800 |
| 2005/09/07 | 1,890 | 1,899 | 1,866 | 1,880 | 8,400 |
| 2005/09/06 | 1,880 | 1,890 | 1,875 | 1,890 | 17,100 |
| 2005/09/05 | 1,880 | 1,883 | 1,870 | 1,870 | 10,500 |
| 2005/09/02 | 1,840 | 1,887 | 1,836 | 1,880 | 19,400 |
| 2005/09/01 | 1,838 | 1,850 | 1,830 | 1,850 | 9,400 |
| 2005/08/31 | 1,843 | 1,843 | 1,825 | 1,838 | 10,100 |
| 2005/08/30 | 1,845 | 1,854 | 1,840 | 1,854 | 11,500 |
| 2005/08/29 | 1,851 | 1,851 | 1,842 | 1,845 | 4,200 |
| 2005/08/26 | 1,872 | 1,878 | 1,860 | 1,860 | 26,700 |
| 2005/08/25 | 1,910 | 1,910 | 1,874 | 1,878 | 74,700 |
| 2005/08/24 | 1,883 | 1,894 | 1,878 | 1,880 | 10,500 |
| 2005/08/23 | 1,860 | 1,879 | 1,856 | 1,876 | 25,400 |
| 2005/08/22 | 1,860 | 1,875 | 1,851 | 1,860 | 14,300 |
| 2005/08/19 | 1,882 | 1,882 | 1,860 | 1,868 | 21,500 |
| 2005/08/18 | 1,900 | 1,900 | 1,880 | 1,900 | 5,000 |
| 2005/08/17 | 1,880 | 1,900 | 1,870 | 1,888 | 4,700 |
| 2005/08/16 | 1,868 | 1,910 | 1,861 | 1,910 | 6,500 |
| 2005/08/15 | 1,867 | 1,905 | 1,867 | 1,898 | 5,900 |
| 2005/08/12 | 1,914 | 1,925 | 1,910 | 1,920 | 7,000 |
| 2005/08/11 | 1,950 | 1,950 | 1,911 | 1,914 | 20,200 |
| 2005/08/10 | 1,930 | 1,970 | 1,905 | 1,959 | 22,800 |
| 2005/08/09 | 1,822 | 1,919 | 1,822 | 1,877 | 20,200 |
| 2005/08/08 | 1,806 | 1,865 | 1,802 | 1,816 | 38,200 |
| 2005/08/05 | 1,900 | 1,915 | 1,892 | 1,896 | 15,200 |
| 2005/08/04 | 1,945 | 1,945 | 1,880 | 1,930 | 26,800 |
| 2005/08/03 | 1,985 | 1,985 | 1,955 | 1,970 | 12,100 |
| 2005/08/02 | 1,999 | 2,000 | 1,971 | 1,985 | 11,900 |
| 2005/08/01 | 1,959 | 2,020 | 1,950 | 2,020 | 82,600 |
| 2005/07/29 | 1,880 | 1,930 | 1,875 | 1,929 | 16,000 |
| 2005/07/28 | 1,870 | 1,878 | 1,845 | 1,875 | 16,400 |
| 2005/07/27 | 1,910 | 1,910 | 1,856 | 1,876 | 10,200 |
| 2005/07/26 | 1,930 | 1,930 | 1,881 | 1,899 | 21,300 |
| 2005/07/25 | 1,915 | 1,938 | 1,911 | 1,936 | 7,200 |
| 2005/07/22 | 1,930 | 1,940 | 1,915 | 1,915 | 10,900 |
| 2005/07/21 | 1,928 | 1,970 | 1,912 | 1,959 | 82,800 |
| 2005/07/20 | 1,851 | 1,948 | 1,851 | 1,935 | 50,800 |
| 2005/07/19 | 1,850 | 1,850 | 1,820 | 1,839 | 19,000 |
| 2005/07/15 | 1,805 | 1,825 | 1,800 | 1,820 | 13,900 |
| 2005/07/14 | 1,781 | 1,825 | 1,781 | 1,790 | 3,200 |
| 2005/07/13 | 1,809 | 1,809 | 1,775 | 1,775 | 7,200 |
| 2005/07/12 | 1,800 | 1,880 | 1,800 | 1,810 | 38,500 |
| 2005/07/11 | 1,750 | 1,795 | 1,750 | 1,786 | 18,100 |
| 2005/07/08 | 1,720 | 1,753 | 1,707 | 1,740 | 20,500 |
| 2005/07/07 | 1,730 | 1,740 | 1,703 | 1,725 | 15,900 |
| 2005/07/06 | 1,745 | 1,745 | 1,715 | 1,734 | 22,700 |
| 2005/07/05 | 1,790 | 1,790 | 1,751 | 1,753 | 17,700 |
| 2005/07/04 | 1,775 | 1,788 | 1,775 | 1,775 | 10,400 |
| 2005/07/01 | 1,800 | 1,800 | 1,770 | 1,770 | 14,700 |
| 2005/06/30 | 1,801 | 1,820 | 1,775 | 1,805 | 46,300 |
| 2005/06/29 | 1,804 | 1,815 | 1,790 | 1,810 | 40,800 |
| 2005/06/28 | 1,819 | 1,819 | 1,770 | 1,789 | 18,000 |
| 2005/06/27 | 1,801 | 1,811 | 1,796 | 1,801 | 29,000 |
| 2005/06/24 | 1,761 | 1,811 | 1,760 | 1,796 | 34,900 |
| 2005/06/23 | 1,770 | 1,790 | 1,704 | 1,770 | 42,000 |
| 2005/06/22 | 1,696 | 1,790 | 1,690 | 1,776 | 94,000 |
| 2005/06/21 | 1,655 | 1,695 | 1,654 | 1,695 | 42,600 |
| 2005/06/20 | 1,630 | 1,645 | 1,620 | 1,630 | 44,600 |
| 2005/06/17 | 1,617 | 1,617 | 1,600 | 1,600 | 13,000 |
| 2005/06/16 | 1,624 | 1,630 | 1,609 | 1,623 | 16,600 |
| 2005/06/15 | 1,592 | 1,625 | 1,591 | 1,624 | 12,300 |
| 2005/06/14 | 1,617 | 1,617 | 1,595 | 1,599 | 20,200 |
| 2005/06/13 | 1,625 | 1,630 | 1,613 | 1,620 | 14,000 |
| 2005/06/10 | 1,619 | 1,630 | 1,617 | 1,630 | 5,700 |
| 2005/06/09 | 1,630 | 1,638 | 1,612 | 1,625 | 18,500 |
| 2005/06/08 | 1,639 | 1,640 | 1,625 | 1,640 | 8,700 |
| 2005/06/07 | 1,626 | 1,640 | 1,626 | 1,630 | 9,000 |
| 2005/06/06 | 1,637 | 1,640 | 1,630 | 1,630 | 3,100 |
| 2005/06/03 | 1,625 | 1,645 | 1,625 | 1,637 | 10,500 |
| 2005/06/02 | 1,591 | 1,619 | 1,591 | 1,619 | 11,500 |
| 2005/06/01 | 1,601 | 1,609 | 1,590 | 1,590 | 11,000 |
| 2005/05/31 | 1,610 | 1,610 | 1,590 | 1,601 | 4,300 |
| 2005/05/30 | 1,613 | 1,615 | 1,585 | 1,610 | 6,500 |
| 2005/05/27 | 1,645 | 1,645 | 1,510 | 1,614 | 20,800 |
| 2005/05/26 | 1,650 | 1,650 | 1,622 | 1,650 | 4,800 |
| 2005/05/25 | 1,660 | 1,660 | 1,640 | 1,660 | 15,800 |
| 2005/05/24 | 1,660 | 1,665 | 1,651 | 1,660 | 17,000 |
| 2005/05/23 | 1,660 | 1,700 | 1,658 | 1,658 | 30,400 |
| 2005/05/20 | 1,626 | 1,665 | 1,626 | 1,660 | 20,200 |
| 2005/05/19 | 1,605 | 1,621 | 1,587 | 1,621 | 17,900 |
| 2005/05/18 | 1,604 | 1,609 | 1,566 | 1,599 | 27,500 |
| 2005/05/17 | 1,550 | 1,670 | 1,550 | 1,604 | 91,600 |
| 2005/05/16 | 1,581 | 1,587 | 1,531 | 1,532 | 24,400 |
| 2005/05/13 | 1,598 | 1,598 | 1,576 | 1,582 | 9,900 |
| 2005/05/12 | 1,594 | 1,606 | 1,593 | 1,603 | 18,900 |
| 2005/05/11 | 1,596 | 1,598 | 1,587 | 1,590 | 15,200 |
| 2005/05/10 | 1,610 | 1,640 | 1,598 | 1,604 | 31,200 |
| 2005/05/09 | 1,568 | 1,580 | 1,560 | 1,565 | 11,200 |
| 2005/05/06 | 1,559 | 1,564 | 1,545 | 1,564 | 7,800 |
| 2005/05/02 | 1,565 | 1,565 | 1,536 | 1,558 | 4,700 |
| 2005/04/28 | 1,538 | 1,565 | 1,535 | 1,565 | 3,300 |
| 2005/04/27 | 1,545 | 1,554 | 1,531 | 1,549 | 10,000 |
| 2005/04/26 | 1,536 | 1,550 | 1,533 | 1,550 | 7,000 |
| 2005/04/25 | 1,534 | 1,538 | 1,531 | 1,536 | 4,100 |
| 2005/04/22 | 1,510 | 1,535 | 1,495 | 1,535 | 4,800 |
| 2005/04/21 | 1,510 | 1,510 | 1,480 | 1,506 | 4,300 |
| 2005/04/20 | 1,550 | 1,550 | 1,515 | 1,515 | 5,500 |
| 2005/04/19 | 1,489 | 1,500 | 1,480 | 1,500 | 6,800 |
| 2005/04/18 | 1,560 | 1,560 | 1,480 | 1,489 | 7,100 |
| 2005/04/15 | 1,591 | 1,597 | 1,570 | 1,580 | 11,400 |
| 2005/04/14 | 1,596 | 1,600 | 1,580 | 1,600 | 7,700 |
| 2005/04/13 | 1,598 | 1,598 | 1,591 | 1,596 | 4,900 |
| 2005/04/12 | 1,596 | 1,600 | 1,585 | 1,600 | 7,100 |
| 2005/04/11 | 1,605 | 1,610 | 1,600 | 1,600 | 8,600 |
| 2005/04/08 | 1,605 | 1,609 | 1,600 | 1,604 | 5,500 |
| 2005/04/07 | 1,620 | 1,620 | 1,591 | 1,605 | 12,500 |
| 2005/04/06 | 1,602 | 1,620 | 1,596 | 1,615 | 5,700 |
| 2005/04/05 | 1,610 | 1,620 | 1,600 | 1,600 | 7,100 |
| 2005/04/04 | 1,590 | 1,609 | 1,585 | 1,609 | 26,000 |
| 2005/04/01 | 1,596 | 1,630 | 1,595 | 1,605 | 5,600 |
| 2005/03/31 | 1,630 | 1,646 | 1,605 | 1,640 | 2,600 |
| 2005/03/30 | 1,670 | 1,670 | 1,540 | 1,630 | 10,200 |
| 2005/03/29 | 1,710 | 1,716 | 1,686 | 1,700 | 3,100 |
| 2005/03/28 | 1,706 | 1,707 | 1,660 | 1,707 | 5,500 |
| 2005/03/25 | 1,685 | 1,710 | 1,682 | 1,707 | 7,700 |
| 2005/03/24 | 1,730 | 1,730 | 1,705 | 1,715 | 2,800 |
| 2005/03/23 | 1,760 | 1,760 | 1,710 | 1,730 | 4,900 |
| 2005/03/22 | 1,736 | 1,790 | 1,736 | 1,750 | 29,800 |
| 2005/03/18 | 1,724 | 1,730 | 1,710 | 1,730 | 7,100 |
| 2005/03/17 | 1,730 | 1,730 | 1,700 | 1,725 | 7,600 |
| 2005/03/16 | 1,731 | 1,745 | 1,730 | 1,745 | 18,300 |
| 2005/03/15 | 1,729 | 1,745 | 1,710 | 1,730 | 20,600 |
| 2005/03/14 | 1,657 | 1,720 | 1,657 | 1,719 | 28,500 |
| 2005/03/11 | 1,626 | 1,660 | 1,625 | 1,655 | 18,200 |
| 2005/03/10 | 1,620 | 1,624 | 1,620 | 1,621 | 4,900 |
| 2005/03/09 | 1,615 | 1,621 | 1,615 | 1,620 | 2,300 |
| 2005/03/08 | 1,622 | 1,622 | 1,611 | 1,613 | 1,900 |
| 2005/03/07 | 1,617 | 1,630 | 1,616 | 1,623 | 6,500 |
| 2005/03/04 | 1,615 | 1,620 | 1,610 | 1,616 | 2,800 |
| 2005/03/03 | 1,615 | 1,629 | 1,610 | 1,629 | 4,400 |
| 2005/03/02 | 1,640 | 1,640 | 1,605 | 1,618 | 10,700 |
| 2005/03/01 | 1,646 | 1,646 | 1,635 | 1,636 | 8,900 |
| 2005/02/28 | 1,630 | 1,650 | 1,630 | 1,646 | 9,400 |
| 2005/02/25 | 1,590 | 1,635 | 1,590 | 1,610 | 11,600 |
| 2005/02/24 | 1,570 | 1,580 | 1,570 | 1,579 | 7,900 |
| 2005/02/23 | 1,580 | 1,600 | 1,580 | 1,581 | 4,000 |
| 2005/02/22 | 1,602 | 1,604 | 1,560 | 1,601 | 11,800 |
| 2005/02/21 | 1,615 | 1,645 | 1,610 | 1,612 | 3,000 |
| 2005/02/18 | 1,634 | 1,650 | 1,620 | 1,630 | 10,300 |
| 2005/02/17 | 1,640 | 1,648 | 1,636 | 1,648 | 3,900 |
| 2005/02/16 | 1,681 | 1,681 | 1,646 | 1,646 | 5,500 |
| 2005/02/15 | 1,650 | 1,690 | 1,630 | 1,675 | 5,100 |
| 2005/02/14 | 1,620 | 1,650 | 1,611 | 1,650 | 12,500 |
| 2005/02/10 | 1,629 | 1,640 | 1,620 | 1,620 | 3,500 |
| 2005/02/09 | 1,630 | 1,640 | 1,620 | 1,630 | 6,500 |
| 2005/02/08 | 1,630 | 1,650 | 1,626 | 1,650 | 12,100 |
| 2005/02/07 | 1,594 | 1,665 | 1,594 | 1,660 | 29,300 |
| 2005/02/04 | 1,740 | 1,740 | 1,673 | 1,714 | 17,200 |
| 2005/02/03 | 1,630 | 1,800 | 1,618 | 1,735 | 35,600 |
| 2005/02/02 | 1,600 | 1,620 | 1,590 | 1,620 | 8,100 |
| 2005/02/01 | 1,618 | 1,618 | 1,585 | 1,595 | 9,000 |
| 2005/01/31 | 1,575 | 1,620 | 1,575 | 1,603 | 8,700 |
| 2005/01/28 | 1,570 | 1,590 | 1,552 | 1,580 | 4,000 |
| 2005/01/27 | 1,596 | 1,596 | 1,580 | 1,580 | 3,300 |
| 2005/01/26 | 1,600 | 1,630 | 1,582 | 1,595 | 5,000 |
| 2005/01/25 | 1,605 | 1,630 | 1,580 | 1,580 | 14,700 |
| 2005/01/24 | 1,595 | 1,630 | 1,585 | 1,630 | 6,300 |
| 2005/01/21 | 1,550 | 1,575 | 1,550 | 1,575 | 5,000 |
| 2005/01/20 | 1,600 | 1,600 | 1,581 | 1,590 | 6,300 |
| 2005/01/19 | 1,660 | 1,675 | 1,640 | 1,650 | 7,600 |
| 2005/01/18 | 1,640 | 1,655 | 1,610 | 1,649 | 26,700 |
| 2005/01/17 | 1,561 | 1,640 | 1,516 | 1,639 | 27,700 |
| 2005/01/14 | 1,515 | 1,565 | 1,455 | 1,560 | 11,100 |
| 2005/01/13 | 1,577 | 1,577 | 1,514 | 1,516 | 5,500 |
| 2005/01/12 | 1,590 | 1,590 | 1,550 | 1,550 | 22,400 |
| 2005/01/11 | 1,600 | 1,600 | 1,560 | 1,580 | 25,500 |
| 2005/01/07 | 1,498 | 1,542 | 1,498 | 1,533 | 6,900 |
| 2005/01/06 | 1,500 | 1,509 | 1,480 | 1,498 | 16,600 |
| 2005/01/05 | 1,565 | 1,565 | 1,510 | 1,515 | 17,200 |
| 2005/01/04 | 1,551 | 1,580 | 1,550 | 1,570 | 33,700 |