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 |
|---|---|---|---|---|---|
| 2006/12/29 | 883 | 930 | 878 | 909 | 35,400 |
| 2006/12/28 | 882 | 895 | 872 | 877 | 106,400 |
| 2006/12/27 | 1,049 | 1,074 | 1,036 | 1,072 | 8,800 |
| 2006/12/26 | 1,028 | 1,030 | 1,020 | 1,029 | 6,800 |
| 2006/12/25 | 1,038 | 1,038 | 1,013 | 1,028 | 37,900 |
| 2006/12/22 | 1,011 | 1,019 | 1,000 | 1,009 | 29,900 |
| 2006/12/21 | 1,128 | 1,130 | 1,056 | 1,057 | 51,500 |
| 2006/12/20 | 1,055 | 1,130 | 1,050 | 1,130 | 52,600 |
| 2006/12/19 | 1,010 | 1,058 | 1,001 | 1,032 | 33,100 |
| 2006/12/18 | 969 | 1,008 | 968 | 1,001 | 26,000 |
| 2006/12/15 | 925 | 970 | 920 | 946 | 30,700 |
| 2006/12/14 | 914 | 918 | 914 | 915 | 8,900 |
| 2006/12/13 | 911 | 919 | 911 | 915 | 8,700 |
| 2006/12/12 | 915 | 920 | 903 | 911 | 21,200 |
| 2006/12/11 | 870 | 908 | 867 | 895 | 9,100 |
| 2006/12/08 | 860 | 875 | 860 | 862 | 7,200 |
| 2006/12/07 | 878 | 895 | 870 | 870 | 14,000 |
| 2006/12/06 | 875 | 888 | 875 | 888 | 8,000 |
| 2006/12/05 | 870 | 885 | 865 | 882 | 11,300 |
| 2006/12/04 | 865 | 870 | 854 | 860 | 14,600 |
| 2006/12/01 | 867 | 883 | 847 | 866 | 9,300 |
| 2006/11/30 | 884 | 910 | 852 | 852 | 39,000 |
| 2006/11/29 | 820 | 867 | 814 | 857 | 45,100 |
| 2006/11/28 | 738 | 797 | 734 | 797 | 21,400 |
| 2006/11/27 | 731 | 749 | 728 | 743 | 50,100 |
| 2006/11/24 | 785 | 785 | 740 | 746 | 30,000 |
| 2006/11/22 | 751 | 788 | 716 | 780 | 135,900 |
| 2006/11/21 | 840 | 844 | 770 | 779 | 33,000 |
| 2006/11/20 | 901 | 903 | 821 | 843 | 14,700 |
| 2006/11/17 | 901 | 905 | 900 | 904 | 9,800 |
| 2006/11/16 | 910 | 915 | 901 | 903 | 12,700 |
| 2006/11/15 | 920 | 924 | 908 | 910 | 12,900 |
| 2006/11/14 | 940 | 940 | 903 | 920 | 14,800 |
| 2006/11/13 | 961 | 961 | 912 | 940 | 21,400 |
| 2006/11/10 | 969 | 970 | 958 | 965 | 8,600 |
| 2006/11/09 | 971 | 994 | 970 | 974 | 11,000 |
| 2006/11/08 | 995 | 995 | 977 | 990 | 22,500 |
| 2006/11/07 | 1,001 | 1,001 | 993 | 995 | 22,000 |
| 2006/11/06 | 1,002 | 1,005 | 998 | 1,000 | 17,200 |
| 2006/11/02 | 992 | 1,008 | 992 | 1,001 | 13,900 |
| 2006/11/01 | 1,005 | 1,018 | 995 | 998 | 26,000 |
| 2006/10/31 | 1,030 | 1,036 | 1,026 | 1,034 | 4,400 |
| 2006/10/30 | 1,048 | 1,048 | 1,030 | 1,030 | 4,400 |
| 2006/10/27 | 1,074 | 1,075 | 1,035 | 1,053 | 8,500 |
| 2006/10/26 | 1,091 | 1,093 | 1,070 | 1,074 | 2,800 |
| 2006/10/25 | 1,101 | 1,105 | 1,070 | 1,071 | 20,000 |
| 2006/10/24 | 1,155 | 1,160 | 1,100 | 1,120 | 24,500 |
| 2006/10/23 | 1,117 | 1,155 | 1,110 | 1,155 | 10,400 |
| 2006/10/20 | 1,101 | 1,121 | 1,100 | 1,117 | 17,500 |
| 2006/10/19 | 1,070 | 1,130 | 1,067 | 1,113 | 27,900 |
| 2006/10/18 | 1,030 | 1,070 | 1,010 | 1,070 | 11,200 |
| 2006/10/17 | 1,051 | 1,059 | 1,030 | 1,030 | 15,600 |
| 2006/10/16 | 1,024 | 1,069 | 1,024 | 1,057 | 6,800 |
| 2006/10/13 | 1,000 | 1,009 | 986 | 1,004 | 8,900 |
| 2006/10/12 | 990 | 1,001 | 970 | 998 | 11,800 |
| 2006/10/11 | 1,030 | 1,055 | 990 | 1,010 | 16,500 |
| 2006/10/10 | 1,040 | 1,050 | 1,030 | 1,030 | 12,200 |
| 2006/10/06 | 1,068 | 1,070 | 1,058 | 1,070 | 8,200 |
| 2006/10/05 | 1,063 | 1,075 | 1,060 | 1,075 | 8,100 |
| 2006/10/04 | 1,063 | 1,071 | 1,058 | 1,064 | 12,300 |
| 2006/10/03 | 1,059 | 1,063 | 1,055 | 1,059 | 11,900 |
| 2006/10/02 | 1,063 | 1,069 | 1,056 | 1,068 | 24,000 |
| 2006/09/29 | 1,096 | 1,096 | 1,076 | 1,081 | 17,600 |
| 2006/09/28 | 1,091 | 1,101 | 1,078 | 1,090 | 35,100 |
| 2006/09/27 | 1,100 | 1,100 | 1,072 | 1,090 | 8,700 |
| 2006/09/26 | 1,100 | 1,100 | 1,070 | 1,080 | 5,500 |
| 2006/09/25 | 1,110 | 1,110 | 1,076 | 1,100 | 11,500 |
| 2006/09/22 | 1,100 | 1,148 | 1,081 | 1,119 | 19,400 |
| 2006/09/21 | 1,135 | 1,135 | 1,101 | 1,114 | 22,500 |
| 2006/09/20 | 1,189 | 1,189 | 1,132 | 1,160 | 24,000 |
| 2006/09/19 | 1,226 | 1,226 | 1,198 | 1,200 | 7,600 |
| 2006/09/15 | 1,220 | 1,220 | 1,191 | 1,202 | 27,000 |
| 2006/09/14 | 1,230 | 1,238 | 1,202 | 1,208 | 11,200 |
| 2006/09/13 | 1,253 | 1,270 | 1,230 | 1,230 | 13,200 |
| 2006/09/12 | 1,282 | 1,290 | 1,250 | 1,250 | 19,300 |
| 2006/09/11 | 1,290 | 1,296 | 1,270 | 1,280 | 28,300 |
| 2006/09/08 | 1,249 | 1,280 | 1,245 | 1,280 | 12,900 |
| 2006/09/07 | 1,308 | 1,320 | 1,241 | 1,241 | 35,400 |
| 2006/09/06 | 1,280 | 1,329 | 1,275 | 1,308 | 27,300 |
| 2006/09/05 | 1,265 | 1,265 | 1,225 | 1,265 | 16,100 |
| 2006/09/04 | 1,214 | 1,260 | 1,214 | 1,245 | 20,900 |
| 2006/09/01 | 1,224 | 1,224 | 1,194 | 1,194 | 22,700 |
| 2006/08/31 | 1,220 | 1,225 | 1,201 | 1,204 | 19,100 |
| 2006/08/30 | 1,280 | 1,280 | 1,218 | 1,225 | 28,100 |
| 2006/08/29 | 1,321 | 1,329 | 1,270 | 1,286 | 22,200 |
| 2006/08/28 | 1,430 | 1,457 | 1,312 | 1,321 | 39,900 |
| 2006/08/25 | 1,470 | 1,480 | 1,381 | 1,390 | 92,000 |
| 2006/08/24 | 1,325 | 1,430 | 1,300 | 1,430 | 92,600 |
| 2006/08/23 | 1,335 | 1,380 | 1,253 | 1,272 | 65,600 |
| 2006/08/22 | 1,278 | 1,347 | 1,270 | 1,330 | 69,700 |
| 2006/08/21 | 1,189 | 1,290 | 1,175 | 1,238 | 81,600 |
| 2006/08/18 | 1,161 | 1,169 | 1,141 | 1,169 | 18,000 |
| 2006/08/17 | 1,120 | 1,142 | 1,116 | 1,138 | 18,600 |
| 2006/08/16 | 1,127 | 1,131 | 1,102 | 1,107 | 32,100 |
| 2006/08/15 | 1,138 | 1,138 | 1,100 | 1,107 | 14,100 |
| 2006/08/14 | 1,116 | 1,116 | 1,100 | 1,111 | 7,200 |
| 2006/08/11 | 1,122 | 1,140 | 1,111 | 1,111 | 3,400 |
| 2006/08/10 | 1,138 | 1,138 | 1,102 | 1,102 | 2,500 |
| 2006/08/09 | 1,145 | 1,145 | 1,080 | 1,120 | 8,000 |
| 2006/08/08 | 1,156 | 1,160 | 1,120 | 1,150 | 9,200 |
| 2006/08/07 | 1,170 | 1,194 | 1,155 | 1,155 | 26,200 |
| 2006/08/04 | 1,140 | 1,171 | 1,138 | 1,171 | 16,600 |
| 2006/08/03 | 1,156 | 1,169 | 1,138 | 1,160 | 14,200 |
| 2006/08/02 | 1,135 | 1,138 | 1,101 | 1,137 | 14,400 |
| 2006/08/01 | 1,125 | 1,130 | 1,100 | 1,119 | 20,900 |
| 2006/07/31 | 1,097 | 1,116 | 1,080 | 1,086 | 29,900 |
| 2006/07/28 | 985 | 1,046 | 983 | 1,039 | 27,200 |
| 2006/07/27 | 989 | 1,007 | 951 | 1,005 | 26,700 |
| 2006/07/26 | 1,050 | 1,083 | 999 | 1,008 | 71,900 |
| 2006/07/25 | 1,145 | 1,171 | 1,065 | 1,090 | 51,000 |
| 2006/07/24 | 1,160 | 1,162 | 1,105 | 1,105 | 47,800 |
| 2006/07/21 | 1,210 | 1,215 | 1,161 | 1,166 | 90,500 |
| 2006/07/20 | 1,200 | 1,289 | 1,082 | 1,150 | 197,600 |
| 2006/07/19 | 1,200 | 1,230 | 1,200 | 1,200 | 87,300 |
| 2006/07/18 | 1,500 | 1,500 | 1,500 | 1,500 | 5,300 |
| 2006/07/14 | 1,802 | 1,843 | 1,798 | 1,800 | 7,800 |
| 2006/07/13 | 1,810 | 1,852 | 1,810 | 1,852 | 1,800 |
| 2006/07/12 | 1,876 | 1,876 | 1,810 | 1,855 | 9,100 |
| 2006/07/11 | 1,879 | 1,888 | 1,799 | 1,876 | 7,200 |
| 2006/07/10 | 1,819 | 1,890 | 1,790 | 1,890 | 15,100 |
| 2006/07/07 | 1,831 | 1,879 | 1,801 | 1,825 | 8,200 |
| 2006/07/06 | 1,857 | 1,909 | 1,817 | 1,854 | 9,800 |
| 2006/07/05 | 1,880 | 1,900 | 1,870 | 1,894 | 6,300 |
| 2006/07/04 | 1,902 | 1,988 | 1,900 | 1,900 | 4,700 |
| 2006/07/03 | 1,955 | 1,955 | 1,895 | 1,900 | 8,100 |
| 2006/06/30 | 1,930 | 1,941 | 1,901 | 1,930 | 2,400 |
| 2006/06/29 | 1,900 | 1,925 | 1,870 | 1,920 | 1,900 |
| 2006/06/28 | 1,869 | 1,950 | 1,820 | 1,947 | 5,400 |
| 2006/06/27 | 1,880 | 1,899 | 1,840 | 1,899 | 9,300 |
| 2006/06/26 | 1,870 | 1,870 | 1,850 | 1,860 | 5,500 |
| 2006/06/23 | 1,969 | 1,969 | 1,890 | 1,919 | 8,100 |
| 2006/06/22 | 1,960 | 1,979 | 1,935 | 1,969 | 2,800 |
| 2006/06/21 | 1,880 | 1,960 | 1,880 | 1,960 | 10,400 |
| 2006/06/20 | 1,925 | 1,930 | 1,880 | 1,890 | 7,100 |
| 2006/06/19 | 1,892 | 1,900 | 1,860 | 1,895 | 21,900 |
| 2006/06/16 | 1,900 | 1,910 | 1,850 | 1,880 | 16,100 |
| 2006/06/15 | 1,812 | 1,874 | 1,812 | 1,849 | 15,000 |
| 2006/06/14 | 1,820 | 1,850 | 1,800 | 1,801 | 5,800 |
| 2006/06/13 | 1,880 | 1,880 | 1,820 | 1,821 | 3,400 |
| 2006/06/12 | 1,814 | 1,900 | 1,814 | 1,895 | 2,500 |
| 2006/06/09 | 1,770 | 1,865 | 1,720 | 1,814 | 12,500 |
| 2006/06/08 | 1,800 | 1,850 | 1,750 | 1,800 | 12,000 |
| 2006/06/07 | 1,998 | 2,095 | 1,952 | 1,952 | 30,500 |
| 2006/06/06 | 1,980 | 2,020 | 1,920 | 2,010 | 38,000 |
| 2006/06/05 | 1,899 | 2,130 | 1,899 | 2,100 | 25,800 |
| 2006/06/02 | 1,799 | 1,900 | 1,556 | 1,900 | 57,200 |
| 2006/06/01 | 1,885 | 1,935 | 1,821 | 1,855 | 19,100 |
| 2006/05/31 | 1,909 | 1,909 | 1,835 | 1,899 | 23,900 |
| 2006/05/30 | 1,960 | 1,960 | 1,800 | 1,939 | 102,600 |
| 2006/05/29 | 2,320 | 2,320 | 2,080 | 2,080 | 96,600 |
| 2006/05/26 | 2,520 | 2,520 | 2,365 | 2,480 | 31,100 |
| 2006/05/25 | 2,630 | 2,680 | 2,475 | 2,640 | 12,300 |
| 2006/05/24 | 2,485 | 2,700 | 2,240 | 2,670 | 29,600 |
| 2006/05/23 | 2,330 | 2,495 | 2,240 | 2,495 | 13,500 |
| 2006/05/22 | 2,410 | 2,415 | 2,340 | 2,385 | 6,200 |
| 2006/05/19 | 2,315 | 2,375 | 2,315 | 2,375 | 800 |
| 2006/05/18 | 2,395 | 2,400 | 2,350 | 2,395 | 6,800 |
| 2006/05/17 | 2,465 | 2,465 | 2,420 | 2,455 | 5,300 |
| 2006/05/16 | 2,460 | 2,500 | 2,400 | 2,485 | 13,000 |
| 2006/05/15 | 2,475 | 2,535 | 2,390 | 2,535 | 9,000 |
| 2006/05/12 | 2,415 | 2,490 | 2,360 | 2,490 | 14,800 |
| 2006/05/11 | 2,650 | 2,700 | 2,470 | 2,575 | 15,300 |
| 2006/05/10 | 2,630 | 2,765 | 2,630 | 2,730 | 19,200 |
| 2006/05/09 | 2,575 | 2,615 | 2,575 | 2,610 | 3,600 |
| 2006/05/08 | 2,545 | 2,600 | 2,545 | 2,575 | 3,100 |
| 2006/05/02 | 2,530 | 2,580 | 2,510 | 2,575 | 3,600 |
| 2006/05/01 | 2,610 | 2,610 | 2,600 | 2,600 | 2,700 |
| 2006/04/28 | 2,500 | 2,590 | 2,465 | 2,590 | 5,300 |
| 2006/04/27 | 2,530 | 2,565 | 2,500 | 2,565 | 5,400 |
| 2006/04/26 | 2,595 | 2,595 | 2,525 | 2,570 | 2,000 |
| 2006/04/25 | 2,545 | 2,570 | 2,520 | 2,570 | 1,800 |
| 2006/04/24 | 2,590 | 2,590 | 2,500 | 2,585 | 4,800 |
| 2006/04/21 | 2,450 | 2,650 | 2,410 | 2,650 | 12,800 |
| 2006/04/20 | 2,620 | 2,620 | 2,570 | 2,570 | 3,200 |
| 2006/04/19 | 2,620 | 2,645 | 2,600 | 2,600 | 3,300 |
| 2006/04/18 | 2,635 | 2,635 | 2,620 | 2,620 | 1,700 |
| 2006/04/17 | 2,670 | 2,675 | 2,615 | 2,675 | 5,400 |
| 2006/04/14 | 2,630 | 2,675 | 2,610 | 2,675 | 2,000 |
| 2006/04/13 | 2,670 | 2,720 | 2,665 | 2,665 | 1,800 |
| 2006/04/12 | 2,675 | 2,675 | 2,665 | 2,665 | 1,900 |
| 2006/04/11 | 2,710 | 2,710 | 2,655 | 2,700 | 8,900 |
| 2006/04/10 | 2,705 | 2,725 | 2,690 | 2,715 | 3,400 |
| 2006/04/07 | 2,730 | 2,750 | 2,685 | 2,745 | 12,400 |
| 2006/04/06 | 2,765 | 2,770 | 2,720 | 2,760 | 6,500 |
| 2006/04/05 | 2,760 | 2,760 | 2,705 | 2,750 | 9,500 |
| 2006/04/04 | 2,680 | 2,715 | 2,675 | 2,710 | 6,000 |
| 2006/04/03 | 2,685 | 2,720 | 2,650 | 2,690 | 5,600 |
| 2006/03/31 | 2,695 | 2,700 | 2,670 | 2,685 | 8,900 |
| 2006/03/30 | 2,720 | 2,720 | 2,665 | 2,665 | 5,100 |
| 2006/03/29 | 2,645 | 2,675 | 2,640 | 2,655 | 1,800 |
| 2006/03/28 | 2,640 | 2,680 | 2,640 | 2,655 | 1,600 |
| 2006/03/27 | 2,710 | 2,710 | 2,680 | 2,680 | 1,000 |
| 2006/03/24 | 2,680 | 2,740 | 2,610 | 2,740 | 15,700 |
| 2006/03/23 | 2,770 | 2,775 | 2,680 | 2,745 | 9,000 |
| 2006/03/22 | 2,670 | 2,765 | 2,640 | 2,755 | 8,400 |
| 2006/03/20 | 2,640 | 2,730 | 2,640 | 2,705 | 5,700 |
| 2006/03/17 | 2,645 | 2,685 | 2,580 | 2,640 | 28,300 |
| 2006/03/16 | 2,720 | 2,780 | 2,650 | 2,725 | 23,000 |
| 2006/03/15 | 2,600 | 2,770 | 2,570 | 2,760 | 19,200 |
| 2006/03/14 | 2,475 | 2,640 | 2,475 | 2,620 | 11,100 |
| 2006/03/13 | 2,485 | 2,545 | 2,450 | 2,545 | 15,000 |
| 2006/03/10 | 2,250 | 2,550 | 2,250 | 2,505 | 34,800 |
| 2006/03/09 | 2,175 | 2,310 | 2,150 | 2,310 | 10,100 |
| 2006/03/08 | 2,200 | 2,230 | 2,130 | 2,200 | 9,100 |
| 2006/03/07 | 2,300 | 2,310 | 2,210 | 2,210 | 6,300 |
| 2006/03/06 | 2,315 | 2,345 | 2,260 | 2,300 | 6,400 |
| 2006/03/03 | 2,305 | 2,305 | 2,255 | 2,305 | 6,200 |
| 2006/03/02 | 2,370 | 2,370 | 2,250 | 2,360 | 16,300 |
| 2006/03/01 | 2,425 | 2,460 | 2,360 | 2,360 | 8,300 |
| 2006/02/28 | 2,510 | 2,510 | 2,465 | 2,465 | 2,200 |
| 2006/02/27 | 2,465 | 2,600 | 2,465 | 2,540 | 11,800 |
| 2006/02/24 | 2,500 | 2,500 | 2,460 | 2,495 | 6,400 |
| 2006/02/23 | 2,560 | 2,580 | 2,510 | 2,535 | 6,500 |
| 2006/02/22 | 2,475 | 2,560 | 2,415 | 2,560 | 11,600 |
| 2006/02/21 | 2,475 | 2,500 | 2,320 | 2,500 | 9,800 |
| 2006/02/20 | 2,235 | 2,550 | 2,235 | 2,550 | 30,600 |
| 2006/02/17 | 2,685 | 2,685 | 2,500 | 2,635 | 15,000 |
| 2006/02/16 | 2,650 | 2,695 | 2,600 | 2,695 | 6,800 |
| 2006/02/15 | 2,710 | 2,710 | 2,630 | 2,690 | 7,000 |
| 2006/02/14 | 2,600 | 2,715 | 2,490 | 2,715 | 21,400 |
| 2006/02/13 | 2,770 | 2,780 | 2,610 | 2,715 | 23,700 |
| 2006/02/10 | 2,720 | 2,730 | 2,660 | 2,730 | 17,100 |
| 2006/02/09 | 2,760 | 2,760 | 2,640 | 2,740 | 12,700 |
| 2006/02/08 | 2,730 | 2,750 | 2,660 | 2,750 | 11,400 |
| 2006/02/07 | 2,770 | 2,785 | 2,700 | 2,770 | 15,700 |
| 2006/02/06 | 2,725 | 2,770 | 2,700 | 2,770 | 11,400 |
| 2006/02/03 | 2,680 | 2,730 | 2,610 | 2,730 | 10,900 |
| 2006/02/02 | 2,700 | 2,700 | 2,620 | 2,700 | 7,900 |
| 2006/02/01 | 2,750 | 2,750 | 2,610 | 2,650 | 18,300 |
| 2006/01/31 | 2,720 | 2,735 | 2,690 | 2,735 | 7,000 |
| 2006/01/30 | 2,790 | 2,790 | 2,700 | 2,735 | 16,500 |
| 2006/01/27 | 2,780 | 2,790 | 2,740 | 2,740 | 14,600 |
| 2006/01/26 | 2,770 | 2,840 | 2,705 | 2,750 | 9,900 |
| 2006/01/25 | 2,725 | 2,830 | 2,700 | 2,800 | 12,100 |
| 2006/01/24 | 2,540 | 2,800 | 2,540 | 2,795 | 19,600 |
| 2006/01/23 | 2,600 | 2,650 | 2,500 | 2,580 | 16,400 |
| 2006/01/20 | 2,800 | 2,800 | 2,630 | 2,745 | 27,100 |
| 2006/01/19 | 2,590 | 2,780 | 2,590 | 2,780 | 27,700 |
| 2006/01/18 | 2,800 | 2,800 | 2,570 | 2,790 | 38,000 |
| 2006/01/17 | 2,870 | 3,090 | 2,860 | 3,020 | 27,900 |
| 2006/01/16 | 3,080 | 3,100 | 2,955 | 3,040 | 49,100 |
| 2006/01/13 | 3,100 | 3,130 | 3,050 | 3,110 | 41,200 |
| 2006/01/12 | 3,170 | 3,190 | 3,080 | 3,160 | 41,600 |
| 2006/01/11 | 3,110 | 3,220 | 3,090 | 3,190 | 49,100 |
| 2006/01/10 | 3,150 | 3,170 | 3,080 | 3,120 | 25,900 |
| 2006/01/06 | 3,220 | 3,240 | 3,120 | 3,200 | 34,200 |
| 2006/01/05 | 3,100 | 3,250 | 3,090 | 3,250 | 72,500 |
| 2006/01/04 | 3,050 | 3,150 | 3,040 | 3,150 | 12,800 |