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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,238 | 1,240 | 1,238 | 1,240 | 1,700 |
| 2007/12/27 | 1,235 | 1,240 | 1,230 | 1,240 | 5,900 |
| 2007/12/26 | 1,225 | 1,236 | 1,220 | 1,225 | 2,800 |
| 2007/12/25 | 1,220 | 1,225 | 1,220 | 1,225 | 800 |
| 2007/12/21 | 1,240 | 1,240 | 1,230 | 1,240 | 1,600 |
| 2007/12/20 | 1,225 | 1,240 | 1,225 | 1,240 | 1,300 |
| 2007/12/19 | 1,225 | 1,240 | 1,225 | 1,238 | 2,400 |
| 2007/12/18 | 1,230 | 1,240 | 1,230 | 1,240 | 1,400 |
| 2007/12/17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,500 |
| 2007/12/14 | 1,240 | 1,240 | 1,240 | 1,240 | 600 |
| 2007/12/13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,700 |
| 2007/12/12 | 1,235 | 1,250 | 1,235 | 1,240 | 600 |
| 2007/12/11 | 1,200 | 1,240 | 1,200 | 1,240 | 700 |
| 2007/12/10 | 1,235 | 1,240 | 1,235 | 1,239 | 3,200 |
| 2007/12/07 | 1,195 | 1,195 | 1,182 | 1,182 | 700 |
| 2007/12/06 | 1,176 | 1,180 | 1,175 | 1,180 | 600 |
| 2007/12/04 | 1,192 | 1,192 | 1,181 | 1,181 | 1,400 |
| 2007/12/03 | 1,191 | 1,191 | 1,191 | 1,191 | 100 |
| 2007/11/30 | 1,270 | 1,270 | 1,210 | 1,210 | 1,600 |
| 2007/11/29 | 1,200 | 1,200 | 1,178 | 1,178 | 1,700 |
| 2007/11/28 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2007/11/27 | 1,175 | 1,175 | 1,173 | 1,173 | 52,100 |
| 2007/11/26 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2007/11/22 | 1,174 | 1,176 | 1,174 | 1,175 | 600 |
| 2007/11/21 | 1,174 | 1,180 | 1,174 | 1,175 | 600 |
| 2007/11/20 | 1,173 | 1,175 | 1,173 | 1,174 | 10,600 |
| 2007/11/19 | 1,180 | 1,181 | 1,175 | 1,175 | 50,600 |
| 2007/11/16 | 1,181 | 1,181 | 1,181 | 1,181 | 200 |
| 2007/11/15 | 1,190 | 1,200 | 1,190 | 1,200 | 500 |
| 2007/11/14 | 1,186 | 1,200 | 1,186 | 1,200 | 600 |
| 2007/11/13 | 1,190 | 1,190 | 1,180 | 1,180 | 700 |
| 2007/11/12 | 1,177 | 1,185 | 1,177 | 1,180 | 3,400 |
| 2007/11/09 | 1,181 | 1,181 | 1,181 | 1,181 | 500 |
| 2007/11/08 | 1,179 | 1,181 | 1,179 | 1,181 | 500 |
| 2007/11/07 | 1,190 | 1,190 | 1,181 | 1,181 | 600 |
| 2007/11/06 | 1,224 | 1,224 | 1,210 | 1,210 | 800 |
| 2007/11/05 | 1,208 | 1,216 | 1,205 | 1,206 | 5,300 |
| 2007/11/02 | 1,210 | 1,233 | 1,204 | 1,232 | 2,500 |
| 2007/11/01 | 1,310 | 1,310 | 1,201 | 1,230 | 5,500 |
| 2007/10/31 | 1,230 | 1,250 | 1,230 | 1,250 | 200 |
| 2007/10/30 | 1,288 | 1,288 | 1,284 | 1,284 | 200 |
| 2007/10/29 | 1,200 | 1,275 | 1,200 | 1,275 | 400 |
| 2007/10/26 | 1,202 | 1,202 | 1,200 | 1,201 | 10,800 |
| 2007/10/25 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2007/10/24 | 1,201 | 1,231 | 1,201 | 1,231 | 800 |
| 2007/10/23 | 1,252 | 1,252 | 1,235 | 1,235 | 2,300 |
| 2007/10/22 | 1,230 | 1,240 | 1,230 | 1,240 | 1,100 |
| 2007/10/19 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
| 2007/10/18 | 1,250 | 1,250 | 1,245 | 1,245 | 900 |
| 2007/10/17 | 1,268 | 1,268 | 1,252 | 1,252 | 200 |
| 2007/10/16 | 1,269 | 1,269 | 1,269 | 1,269 | 200 |
| 2007/10/15 | 1,251 | 1,290 | 1,251 | 1,252 | 400 |
| 2007/10/12 | 1,245 | 1,250 | 1,240 | 1,250 | 9,400 |
| 2007/10/11 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
| 2007/10/10 | 1,246 | 1,246 | 1,245 | 1,245 | 300 |
| 2007/10/09 | 1,235 | 1,255 | 1,230 | 1,255 | 3,700 |
| 2007/10/05 | 1,221 | 1,240 | 1,221 | 1,231 | 400 |
| 2007/10/04 | 1,266 | 1,266 | 1,261 | 1,261 | 400 |
| 2007/10/03 | 1,265 | 1,285 | 1,265 | 1,285 | 300 |
| 2007/10/02 | 1,270 | 1,280 | 1,270 | 1,280 | 300 |
| 2007/10/01 | 1,310 | 1,310 | 1,290 | 1,290 | 1,300 |
| 2007/09/28 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2007/09/27 | 1,251 | 1,275 | 1,250 | 1,275 | 2,800 |
| 2007/09/26 | 1,250 | 1,257 | 1,250 | 1,250 | 4,100 |
| 2007/09/25 | 1,251 | 1,251 | 1,250 | 1,250 | 5,200 |
| 2007/09/21 | 1,246 | 1,250 | 1,246 | 1,250 | 200 |
| 2007/09/20 | 1,221 | 1,260 | 1,221 | 1,245 | 3,500 |
| 2007/09/19 | 1,209 | 1,215 | 1,209 | 1,215 | 3,400 |
| 2007/09/18 | 1,210 | 1,210 | 1,200 | 1,205 | 2,700 |
| 2007/09/14 | 1,200 | 1,210 | 1,200 | 1,210 | 600 |
| 2007/09/13 | 1,200 | 1,201 | 1,200 | 1,200 | 1,100 |
| 2007/09/12 | 1,222 | 1,222 | 1,200 | 1,200 | 1,200 |
| 2007/09/11 | 1,200 | 1,221 | 1,200 | 1,200 | 800 |
| 2007/09/10 | 1,160 | 1,200 | 1,160 | 1,200 | 2,200 |
| 2007/09/07 | 1,165 | 1,205 | 1,165 | 1,200 | 3,500 |
| 2007/09/06 | 1,280 | 1,280 | 1,190 | 1,245 | 2,700 |
| 2007/09/05 | 1,329 | 1,329 | 1,282 | 1,300 | 1,200 |
| 2007/09/04 | 1,338 | 1,338 | 1,281 | 1,318 | 1,400 |
| 2007/08/31 | 1,410 | 1,410 | 1,404 | 1,404 | 1,300 |
| 2007/08/30 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2007/08/29 | 1,360 | 1,400 | 1,360 | 1,400 | 1,800 |
| 2007/08/28 | 1,390 | 1,405 | 1,390 | 1,405 | 1,000 |
| 2007/08/27 | 1,399 | 1,418 | 1,399 | 1,417 | 800 |
| 2007/08/24 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
| 2007/08/23 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2007/08/22 | 1,400 | 1,400 | 1,373 | 1,400 | 1,400 |
| 2007/08/21 | 1,429 | 1,429 | 1,389 | 1,389 | 1,000 |
| 2007/08/20 | 1,450 | 1,450 | 1,372 | 1,389 | 3,100 |
| 2007/08/17 | 1,450 | 1,457 | 1,445 | 1,445 | 9,100 |
| 2007/08/16 | 1,415 | 1,435 | 1,415 | 1,430 | 5,900 |
| 2007/08/15 | 1,402 | 1,410 | 1,401 | 1,410 | 2,300 |
| 2007/08/14 | 1,462 | 1,462 | 1,462 | 1,462 | 700 |
| 2007/08/13 | 1,482 | 1,482 | 1,400 | 1,460 | 5,400 |
| 2007/08/10 | 1,485 | 1,487 | 1,484 | 1,484 | 12,200 |
| 2007/08/09 | 1,481 | 1,490 | 1,480 | 1,485 | 1,200 |
| 2007/08/08 | 1,480 | 1,480 | 1,479 | 1,480 | 1,800 |
| 2007/08/07 | 1,475 | 1,478 | 1,475 | 1,475 | 1,700 |
| 2007/08/06 | 1,468 | 1,472 | 1,468 | 1,471 | 2,700 |
| 2007/08/03 | 1,470 | 1,472 | 1,470 | 1,472 | 1,000 |
| 2007/08/02 | 1,470 | 1,472 | 1,470 | 1,472 | 1,100 |
| 2007/08/01 | 1,475 | 1,475 | 1,471 | 1,471 | 2,700 |
| 2007/07/31 | 1,455 | 1,472 | 1,455 | 1,471 | 12,500 |
| 2007/07/30 | 1,451 | 1,469 | 1,451 | 1,469 | 2,600 |
| 2007/07/27 | 1,470 | 1,479 | 1,470 | 1,474 | 6,600 |
| 2007/07/26 | 1,471 | 1,480 | 1,471 | 1,471 | 3,600 |
| 2007/07/25 | 1,478 | 1,478 | 1,477 | 1,478 | 4,500 |
| 2007/07/24 | 1,457 | 1,480 | 1,457 | 1,478 | 3,700 |
| 2007/07/23 | 1,470 | 1,477 | 1,470 | 1,472 | 3,300 |
| 2007/07/20 | 1,482 | 1,485 | 1,477 | 1,477 | 4,400 |
| 2007/07/19 | 1,484 | 1,486 | 1,480 | 1,484 | 2,900 |
| 2007/07/18 | 1,486 | 1,486 | 1,476 | 1,480 | 3,800 |
| 2007/07/17 | 1,483 | 1,486 | 1,474 | 1,486 | 4,900 |
| 2007/07/13 | 1,480 | 1,484 | 1,480 | 1,483 | 1,600 |
| 2007/07/12 | 1,480 | 1,484 | 1,471 | 1,480 | 4,700 |
| 2007/07/11 | 1,482 | 1,485 | 1,477 | 1,485 | 2,700 |
| 2007/07/10 | 1,485 | 1,485 | 1,475 | 1,475 | 2,000 |
| 2007/07/09 | 1,483 | 1,484 | 1,483 | 1,484 | 1,400 |
| 2007/07/06 | 1,466 | 1,486 | 1,466 | 1,483 | 3,800 |
| 2007/07/05 | 1,483 | 1,491 | 1,450 | 1,486 | 3,900 |
| 2007/07/04 | 1,494 | 1,494 | 1,481 | 1,482 | 2,100 |
| 2007/07/03 | 1,474 | 1,493 | 1,474 | 1,491 | 3,000 |
| 2007/07/02 | 1,489 | 1,496 | 1,416 | 1,494 | 4,700 |
| 2007/06/29 | 1,496 | 1,496 | 1,490 | 1,491 | 3,100 |
| 2007/06/28 | 1,494 | 1,494 | 1,490 | 1,490 | 1,600 |
| 2007/06/27 | 1,496 | 1,496 | 1,491 | 1,494 | 800 |
| 2007/06/26 | 1,480 | 1,490 | 1,480 | 1,490 | 4,400 |
| 2007/06/25 | 1,480 | 1,480 | 1,477 | 1,480 | 2,000 |
| 2007/06/22 | 1,463 | 1,480 | 1,463 | 1,480 | 7,700 |
| 2007/06/21 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2007/06/20 | 1,480 | 1,481 | 1,480 | 1,480 | 4,400 |
| 2007/06/19 | 1,475 | 1,487 | 1,475 | 1,480 | 5,300 |
| 2007/06/18 | 1,468 | 1,477 | 1,460 | 1,474 | 4,200 |
| 2007/06/15 | 1,460 | 1,465 | 1,456 | 1,456 | 4,000 |
| 2007/06/14 | 1,431 | 1,458 | 1,426 | 1,456 | 5,700 |
| 2007/06/13 | 1,457 | 1,457 | 1,442 | 1,450 | 4,500 |
| 2007/06/12 | 1,455 | 1,465 | 1,446 | 1,460 | 7,200 |
| 2007/06/11 | 1,450 | 1,457 | 1,450 | 1,455 | 4,700 |
| 2007/06/08 | 1,448 | 1,450 | 1,442 | 1,442 | 1,600 |
| 2007/06/07 | 1,459 | 1,459 | 1,443 | 1,450 | 5,900 |
| 2007/06/06 | 1,430 | 1,457 | 1,430 | 1,442 | 5,600 |
| 2007/06/05 | 1,425 | 1,456 | 1,425 | 1,450 | 5,800 |
| 2007/06/04 | 1,450 | 1,464 | 1,429 | 1,429 | 4,800 |
| 2007/06/01 | 1,455 | 1,457 | 1,440 | 1,450 | 6,800 |
| 2007/05/31 | 1,435 | 1,460 | 1,430 | 1,430 | 5,300 |
| 2007/05/30 | 1,429 | 1,460 | 1,429 | 1,435 | 3,700 |
| 2007/05/29 | 1,448 | 1,460 | 1,448 | 1,449 | 3,700 |
| 2007/05/28 | 1,455 | 1,457 | 1,450 | 1,450 | 1,600 |
| 2007/05/25 | 1,457 | 1,460 | 1,440 | 1,440 | 4,000 |
| 2007/05/24 | 1,450 | 1,460 | 1,450 | 1,457 | 5,600 |
| 2007/05/23 | 1,438 | 1,450 | 1,438 | 1,450 | 6,100 |
| 2007/05/22 | 1,417 | 1,447 | 1,417 | 1,440 | 3,700 |
| 2007/05/21 | 1,424 | 1,480 | 1,420 | 1,430 | 3,500 |
| 2007/05/18 | 1,421 | 1,450 | 1,391 | 1,424 | 4,400 |
| 2007/05/17 | 1,417 | 1,455 | 1,416 | 1,416 | 9,900 |
| 2007/05/16 | 1,472 | 1,489 | 1,416 | 1,416 | 5,200 |
| 2007/05/15 | 1,485 | 1,490 | 1,470 | 1,471 | 6,800 |
| 2007/05/14 | 1,489 | 1,495 | 1,476 | 1,487 | 6,100 |
| 2007/05/11 | 1,478 | 1,490 | 1,465 | 1,480 | 3,800 |
| 2007/05/10 | 1,462 | 1,490 | 1,447 | 1,480 | 5,200 |
| 2007/05/09 | 1,486 | 1,495 | 1,450 | 1,460 | 7,900 |
| 2007/05/08 | 1,497 | 1,499 | 1,490 | 1,490 | 2,300 |
| 2007/05/07 | 1,491 | 1,500 | 1,470 | 1,498 | 2,500 |
| 2007/05/02 | 1,480 | 1,490 | 1,480 | 1,490 | 600 |
| 2007/05/01 | 1,470 | 1,499 | 1,465 | 1,490 | 2,500 |
| 2007/04/27 | 1,476 | 1,476 | 1,470 | 1,470 | 5,000 |
| 2007/04/26 | 1,400 | 1,425 | 1,400 | 1,425 | 3,400 |
| 2007/04/25 | 1,379 | 1,385 | 1,379 | 1,380 | 2,700 |
| 2007/04/24 | 1,363 | 1,374 | 1,363 | 1,369 | 2,200 |
| 2007/04/23 | 1,365 | 1,381 | 1,350 | 1,363 | 4,800 |
| 2007/04/20 | 1,370 | 1,371 | 1,361 | 1,365 | 2,700 |
| 2007/04/19 | 1,344 | 1,370 | 1,324 | 1,370 | 5,800 |
| 2007/04/18 | 1,403 | 1,403 | 1,283 | 1,345 | 13,700 |
| 2007/04/17 | 1,450 | 1,455 | 1,413 | 1,429 | 9,500 |
| 2007/04/16 | 1,445 | 1,470 | 1,444 | 1,470 | 5,100 |
| 2007/04/13 | 1,450 | 1,472 | 1,450 | 1,472 | 7,800 |
| 2007/04/12 | 1,473 | 1,475 | 1,452 | 1,452 | 6,100 |
| 2007/04/11 | 1,453 | 1,479 | 1,453 | 1,479 | 9,100 |
| 2007/04/10 | 1,475 | 1,500 | 1,465 | 1,486 | 7,700 |
| 2007/04/09 | 1,509 | 1,530 | 1,501 | 1,515 | 11,200 |
| 2007/04/06 | 1,532 | 1,533 | 1,510 | 1,520 | 5,200 |
| 2007/04/05 | 1,530 | 1,540 | 1,513 | 1,530 | 7,100 |
| 2007/04/04 | 1,535 | 1,540 | 1,511 | 1,540 | 8,800 |
| 2007/04/03 | 1,540 | 1,547 | 1,507 | 1,522 | 10,900 |
| 2007/04/02 | 1,549 | 1,549 | 1,520 | 1,520 | 9,600 |
| 2007/03/30 | 1,530 | 1,541 | 1,525 | 1,535 | 4,000 |
| 2007/03/29 | 1,515 | 1,530 | 1,505 | 1,505 | 8,100 |
| 2007/03/28 | 1,520 | 1,530 | 1,499 | 1,514 | 7,300 |
| 2007/03/27 | 1,540 | 1,549 | 1,511 | 1,511 | 7,300 |
| 2007/03/26 | 1,537 | 1,564 | 1,501 | 1,539 | 18,900 |
| 2007/03/23 | 1,525 | 1,525 | 1,488 | 1,514 | 29,600 |
| 2007/03/22 | 1,435 | 1,540 | 1,435 | 1,535 | 47,500 |
| 2007/03/20 | 1,359 | 1,414 | 1,340 | 1,403 | 13,100 |
| 2007/03/19 | 1,370 | 1,400 | 1,360 | 1,361 | 10,600 |
| 2007/03/16 | 1,400 | 1,405 | 1,390 | 1,390 | 6,400 |
| 2007/03/15 | 1,394 | 1,430 | 1,385 | 1,400 | 6,000 |
| 2007/03/14 | 1,390 | 1,409 | 1,317 | 1,370 | 14,000 |
| 2007/03/13 | 1,420 | 1,428 | 1,419 | 1,428 | 10,100 |
| 2007/03/12 | 1,415 | 1,430 | 1,415 | 1,418 | 14,200 |
| 2007/03/09 | 1,420 | 1,448 | 1,406 | 1,406 | 20,600 |
| 2007/03/08 | 1,360 | 1,405 | 1,360 | 1,405 | 20,300 |
| 2007/03/07 | 1,344 | 1,360 | 1,344 | 1,350 | 11,800 |
| 2007/03/06 | 1,316 | 1,355 | 1,316 | 1,339 | 14,800 |
| 2007/03/05 | 1,315 | 1,360 | 1,309 | 1,340 | 51,200 |
| 2007/03/02 | 1,355 | 1,379 | 1,300 | 1,355 | 61,300 |
| 2007/03/01 | 1,260 | 1,364 | 1,260 | 1,356 | 71,800 |
| 2007/02/28 | 1,111 | 1,249 | 1,110 | 1,220 | 39,200 |
| 2007/02/27 | 1,450 | 1,450 | 1,266 | 1,266 | 73,800 |
| 2007/02/26 | 1,449 | 1,470 | 1,443 | 1,465 | 22,900 |
| 2007/02/23 | 1,400 | 1,449 | 1,393 | 1,435 | 32,600 |
| 2007/02/22 | 1,327 | 1,380 | 1,327 | 1,370 | 24,300 |
| 2007/02/21 | 1,285 | 1,379 | 1,285 | 1,320 | 30,000 |
| 2007/02/20 | 1,250 | 1,298 | 1,226 | 1,285 | 25,600 |
| 2007/02/19 | 1,170 | 1,203 | 1,170 | 1,200 | 15,100 |
| 2007/02/16 | 1,171 | 1,185 | 1,157 | 1,180 | 9,800 |
| 2007/02/15 | 1,175 | 1,185 | 1,165 | 1,178 | 16,900 |
| 2007/02/14 | 1,150 | 1,165 | 1,150 | 1,165 | 8,000 |
| 2007/02/13 | 1,125 | 1,155 | 1,090 | 1,150 | 21,100 |
| 2007/02/09 | 1,143 | 1,143 | 1,132 | 1,135 | 4,400 |
| 2007/02/08 | 1,127 | 1,140 | 1,127 | 1,130 | 10,700 |
| 2007/02/07 | 1,122 | 1,128 | 1,122 | 1,125 | 6,400 |
| 2007/02/06 | 1,119 | 1,121 | 1,119 | 1,119 | 12,600 |
| 2007/02/05 | 1,115 | 1,119 | 1,115 | 1,117 | 5,000 |
| 2007/02/02 | 1,115 | 1,115 | 1,101 | 1,114 | 16,800 |
| 2007/02/01 | 1,100 | 1,115 | 1,096 | 1,115 | 13,500 |
| 2007/01/31 | 1,085 | 1,096 | 1,084 | 1,091 | 15,500 |
| 2007/01/30 | 1,080 | 1,088 | 1,070 | 1,081 | 16,800 |
| 2007/01/29 | 1,050 | 1,069 | 1,050 | 1,060 | 5,700 |
| 2007/01/26 | 1,040 | 1,054 | 1,035 | 1,050 | 8,800 |
| 2007/01/25 | 1,040 | 1,055 | 1,040 | 1,045 | 11,500 |
| 2007/01/24 | 1,002 | 1,033 | 1,002 | 1,033 | 10,800 |
| 2007/01/23 | 1,082 | 1,083 | 1,010 | 1,030 | 11,900 |
| 2007/01/22 | 1,050 | 1,096 | 1,050 | 1,070 | 25,500 |
| 2007/01/19 | 1,015 | 1,045 | 1,010 | 1,045 | 11,600 |
| 2007/01/18 | 1,009 | 1,020 | 1,000 | 1,006 | 12,700 |
| 2007/01/17 | 1,000 | 1,000 | 986 | 993 | 8,900 |
| 2007/01/16 | 988 | 993 | 980 | 987 | 13,000 |
| 2007/01/15 | 951 | 980 | 951 | 968 | 15,100 |
| 2007/01/12 | 918 | 941 | 918 | 938 | 10,900 |
| 2007/01/11 | 910 | 914 | 901 | 908 | 19,300 |
| 2007/01/10 | 892 | 900 | 886 | 900 | 18,500 |
| 2007/01/09 | 885 | 895 | 882 | 885 | 10,600 |
| 2007/01/05 | 900 | 900 | 872 | 879 | 29,200 |
| 2007/01/04 | 919 | 919 | 889 | 899 | 23,300 |