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 |
---|---|---|---|---|---|
2010/12/30 | 254 | 254 | 247 | 254 | 1,000 |
2010/12/29 | 246 | 248 | 246 | 246 | 1,000 |
2010/12/28 | 240 | 246 | 240 | 246 | 400 |
2010/12/27 | 250 | 250 | 246 | 249 | 700 |
2010/12/24 | 250 | 250 | 250 | 250 | 300 |
2010/12/22 | 245 | 254 | 245 | 250 | 5,500 |
2010/12/21 | 243 | 245 | 243 | 243 | 900 |
2010/12/20 | 245 | 245 | 243 | 243 | 2,700 |
2010/12/17 | 242 | 245 | 242 | 242 | 1,000 |
2010/12/16 | 245 | 245 | 242 | 242 | 800 |
2010/12/15 | 244 | 244 | 241 | 241 | 400 |
2010/12/14 | 239 | 240 | 239 | 240 | 1,400 |
2010/12/13 | 240 | 240 | 230 | 235 | 800 |
2010/12/10 | 238 | 240 | 237 | 240 | 1,100 |
2010/12/09 | 245 | 245 | 238 | 240 | 1,300 |
2010/12/08 | 242 | 242 | 237 | 237 | 900 |
2010/12/07 | 241 | 241 | 241 | 241 | 100 |
2010/12/06 | 240 | 240 | 240 | 240 | 700 |
2010/12/03 | 240 | 240 | 240 | 240 | 600 |
2010/12/02 | 240 | 240 | 237 | 240 | 800 |
2010/12/01 | 240 | 240 | 237 | 237 | 2,200 |
2010/11/30 | 239 | 250 | 239 | 250 | 900 |
2010/11/29 | 237 | 239 | 232 | 239 | 800 |
2010/11/26 | 231 | 239 | 231 | 238 | 600 |
2010/11/25 | 239 | 239 | 237 | 237 | 300 |
2010/11/24 | 230 | 230 | 230 | 230 | 300 |
2010/11/22 | 0 | 0 | 0 | 224 | 0 |
2010/11/19 | 223 | 224 | 223 | 224 | 2,100 |
2010/11/18 | 222 | 222 | 222 | 222 | 500 |
2010/11/17 | 0 | 0 | 0 | 225 | 0 |
2010/11/16 | 230 | 230 | 225 | 225 | 200 |
2010/11/15 | 225 | 225 | 225 | 225 | 100 |
2010/11/12 | 224 | 224 | 224 | 224 | 600 |
2010/11/11 | 223 | 223 | 223 | 223 | 100 |
2010/11/10 | 222 | 222 | 221 | 222 | 500 |
2010/11/09 | 225 | 225 | 225 | 225 | 200 |
2010/11/08 | 0 | 0 | 0 | 218 | 0 |
2010/11/05 | 218 | 219 | 218 | 218 | 4,800 |
2010/11/04 | 0 | 0 | 0 | 223 | 0 |
2010/11/02 | 0 | 0 | 0 | 223 | 0 |
2010/11/01 | 248 | 248 | 223 | 223 | 2,000 |
2010/10/29 | 224 | 224 | 224 | 224 | 200 |
2010/10/28 | 223 | 226 | 223 | 226 | 2,500 |
2010/10/27 | 0 | 0 | 0 | 221 | 0 |
2010/10/26 | 0 | 0 | 0 | 221 | 0 |
2010/10/25 | 218 | 221 | 218 | 221 | 900 |
2010/10/22 | 219 | 219 | 218 | 218 | 200 |
2010/10/21 | 219 | 219 | 219 | 219 | 100 |
2010/10/20 | 220 | 220 | 220 | 220 | 400 |
2010/10/19 | 217 | 217 | 217 | 217 | 100 |
2010/10/18 | 0 | 0 | 0 | 217 | 0 |
2010/10/15 | 217 | 217 | 217 | 217 | 100 |
2010/10/14 | 217 | 217 | 217 | 217 | 200 |
2010/10/13 | 231 | 231 | 231 | 231 | 100 |
2010/10/12 | 214 | 215 | 214 | 215 | 300 |
2010/10/08 | 0 | 0 | 0 | 230 | 0 |
2010/10/07 | 0 | 0 | 0 | 230 | 0 |
2010/10/06 | 230 | 230 | 230 | 230 | 200 |
2010/10/05 | 0 | 0 | 0 | 230 | 0 |
2010/10/04 | 230 | 230 | 230 | 230 | 100 |
2010/10/01 | 238 | 238 | 238 | 238 | 1,700 |
2010/09/30 | 233 | 234 | 230 | 234 | 1,400 |
2010/09/29 | 231 | 234 | 230 | 234 | 700 |
2010/09/28 | 239 | 239 | 239 | 239 | 200 |
2010/09/27 | 225 | 225 | 225 | 225 | 100 |
2010/09/24 | 215 | 224 | 215 | 224 | 300 |
2010/09/22 | 212 | 215 | 212 | 215 | 9,400 |
2010/09/21 | 215 | 215 | 215 | 215 | 1,100 |
2010/09/17 | 212 | 213 | 212 | 213 | 500 |
2010/09/16 | 226 | 226 | 220 | 220 | 400 |
2010/09/15 | 0 | 0 | 0 | 220 | 0 |
2010/09/14 | 217 | 220 | 217 | 220 | 300 |
2010/09/13 | 217 | 220 | 217 | 220 | 700 |
2010/09/10 | 217 | 218 | 217 | 217 | 1,100 |
2010/09/09 | 222 | 222 | 222 | 222 | 300 |
2010/09/08 | 220 | 220 | 212 | 212 | 1,100 |
2010/09/07 | 223 | 230 | 223 | 230 | 1,300 |
2010/09/06 | 223 | 223 | 221 | 223 | 2,400 |
2010/09/03 | 0 | 0 | 0 | 232 | 0 |
2010/09/02 | 232 | 232 | 232 | 232 | 100 |
2010/09/01 | 227 | 227 | 224 | 224 | 2,200 |
2010/08/31 | 222 | 222 | 222 | 222 | 1,000 |
2010/08/30 | 226 | 237 | 220 | 223 | 3,700 |
2010/08/27 | 229 | 229 | 226 | 226 | 800 |
2010/08/26 | 237 | 237 | 237 | 237 | 100 |
2010/08/25 | 0 | 0 | 0 | 237 | 0 |
2010/08/24 | 237 | 237 | 237 | 237 | 100 |
2010/08/23 | 0 | 0 | 0 | 235 | 0 |
2010/08/20 | 242 | 242 | 223 | 235 | 1,500 |
2010/08/19 | 0 | 0 | 0 | 248 | 0 |
2010/08/18 | 248 | 248 | 248 | 248 | 200 |
2010/08/17 | 0 | 0 | 0 | 240 | 0 |
2010/08/16 | 243 | 243 | 240 | 240 | 1,100 |
2010/08/13 | 0 | 0 | 0 | 242 | 0 |
2010/08/12 | 0 | 0 | 0 | 242 | 0 |
2010/08/11 | 241 | 250 | 241 | 242 | 700 |
2010/08/10 | 232 | 243 | 232 | 243 | 2,200 |
2010/08/09 | 248 | 256 | 248 | 256 | 200 |
2010/08/06 | 255 | 255 | 248 | 248 | 6,100 |
2010/08/05 | 259 | 259 | 259 | 259 | 200 |
2010/08/04 | 0 | 0 | 0 | 266 | 0 |
2010/08/03 | 266 | 266 | 266 | 266 | 500 |
2010/08/02 | 259 | 259 | 259 | 259 | 2,100 |
2010/07/30 | 260 | 260 | 260 | 260 | 1,600 |
2010/07/29 | 262 | 270 | 260 | 261 | 3,700 |
2010/07/28 | 267 | 268 | 260 | 268 | 1,200 |
2010/07/27 | 272 | 272 | 264 | 266 | 2,000 |
2010/07/26 | 275 | 275 | 275 | 275 | 100 |
2010/07/23 | 0 | 0 | 0 | 272 | 0 |
2010/07/22 | 0 | 0 | 0 | 272 | 0 |
2010/07/21 | 0 | 0 | 0 | 272 | 0 |
2010/07/20 | 0 | 0 | 0 | 272 | 0 |
2010/07/16 | 269 | 275 | 269 | 272 | 1,800 |
2010/07/15 | 0 | 0 | 0 | 277 | 0 |
2010/07/14 | 279 | 279 | 276 | 277 | 1,900 |
2010/07/13 | 282 | 283 | 278 | 279 | 1,200 |
2010/07/12 | 278 | 286 | 278 | 286 | 1,100 |
2010/07/09 | 0 | 0 | 0 | 278 | 0 |
2010/07/08 | 278 | 278 | 278 | 278 | 100 |
2010/07/07 | 275 | 281 | 275 | 281 | 1,500 |
2010/07/06 | 0 | 0 | 0 | 275 | 0 |
2010/07/05 | 0 | 0 | 0 | 275 | 0 |
2010/07/02 | 0 | 0 | 0 | 275 | 0 |
2010/07/01 | 277 | 277 | 275 | 275 | 2,600 |
2010/06/30 | 290 | 292 | 284 | 292 | 2,000 |
2010/06/29 | 286 | 287 | 286 | 287 | 400 |
2010/06/28 | 287 | 287 | 285 | 285 | 2,500 |
2010/06/25 | 288 | 292 | 280 | 292 | 2,700 |
2010/06/24 | 0 | 0 | 0 | 293 | 0 |
2010/06/23 | 295 | 295 | 292 | 293 | 1,000 |
2010/06/22 | 300 | 308 | 300 | 308 | 800 |
2010/06/21 | 291 | 292 | 291 | 292 | 300 |
2010/06/18 | 300 | 300 | 300 | 300 | 100 |
2010/06/17 | 303 | 305 | 302 | 305 | 400 |
2010/06/16 | 295 | 300 | 295 | 295 | 800 |
2010/06/15 | 299 | 299 | 299 | 299 | 200 |
2010/06/14 | 299 | 299 | 299 | 299 | 100 |
2010/06/11 | 299 | 299 | 299 | 299 | 100 |
2010/06/10 | 307 | 307 | 307 | 307 | 100 |
2010/06/09 | 300 | 300 | 300 | 300 | 100 |
2010/06/08 | 0 | 0 | 0 | 300 | 0 |
2010/06/07 | 300 | 300 | 300 | 300 | 1,000 |
2010/06/04 | 0 | 0 | 0 | 300 | 0 |
2010/06/03 | 0 | 0 | 0 | 300 | 0 |
2010/06/02 | 300 | 300 | 300 | 300 | 200 |
2010/06/01 | 300 | 309 | 296 | 296 | 6,500 |
2010/05/31 | 310 | 323 | 307 | 323 | 1,900 |
2010/05/28 | 306 | 306 | 306 | 306 | 200 |
2010/05/27 | 290 | 298 | 290 | 298 | 600 |
2010/05/26 | 0 | 0 | 0 | 298 | 0 |
2010/05/25 | 0 | 0 | 0 | 298 | 0 |
2010/05/24 | 282 | 298 | 282 | 298 | 1,800 |
2010/05/21 | 291 | 300 | 271 | 298 | 2,800 |
2010/05/20 | 300 | 300 | 300 | 300 | 1,000 |
2010/05/19 | 300 | 300 | 300 | 300 | 900 |
2010/05/18 | 0 | 0 | 0 | 318 | 0 |
2010/05/17 | 313 | 318 | 300 | 318 | 1,200 |
2010/05/14 | 310 | 316 | 310 | 313 | 1,800 |
2010/05/13 | 323 | 323 | 318 | 318 | 1,000 |
2010/05/12 | 325 | 339 | 322 | 339 | 600 |
2010/05/11 | 325 | 333 | 325 | 333 | 800 |
2010/05/10 | 340 | 341 | 340 | 340 | 600 |
2010/05/07 | 352 | 352 | 315 | 350 | 1,200 |
2010/05/06 | 360 | 360 | 360 | 360 | 2,100 |
2010/04/30 | 351 | 355 | 351 | 355 | 900 |
2010/04/28 | 345 | 345 | 345 | 345 | 300 |
2010/04/27 | 340 | 350 | 340 | 350 | 700 |
2010/04/26 | 359 | 359 | 330 | 345 | 3,700 |
2010/04/23 | 346 | 348 | 346 | 348 | 300 |
2010/04/22 | 346 | 346 | 346 | 346 | 500 |
2010/04/21 | 345 | 345 | 330 | 338 | 5,500 |
2010/04/20 | 339 | 347 | 330 | 346 | 7,200 |
2010/04/19 | 0 | 0 | 0 | 339 | 0 |
2010/04/16 | 331 | 339 | 331 | 339 | 1,600 |
2010/04/15 | 335 | 336 | 335 | 335 | 900 |
2010/04/14 | 332 | 335 | 332 | 335 | 400 |
2010/04/13 | 0 | 0 | 0 | 318 | 0 |
2010/04/12 | 324 | 345 | 318 | 318 | 2,400 |
2010/04/09 | 318 | 320 | 318 | 320 | 1,000 |
2010/04/08 | 305 | 313 | 305 | 313 | 900 |
2010/04/07 | 310 | 313 | 310 | 313 | 700 |
2010/04/06 | 305 | 310 | 304 | 310 | 2,700 |
2010/04/05 | 305 | 309 | 302 | 309 | 4,000 |
2010/04/02 | 304 | 309 | 304 | 309 | 1,300 |
2010/04/01 | 304 | 309 | 304 | 309 | 2,100 |
2010/03/31 | 309 | 310 | 309 | 310 | 1,200 |
2010/03/30 | 306 | 309 | 306 | 309 | 1,000 |
2010/03/29 | 302 | 310 | 301 | 309 | 1,800 |
2010/03/25 | 311 | 313 | 299 | 313 | 1,500 |
2010/03/24 | 301 | 309 | 296 | 304 | 3,000 |
2010/03/23 | 300 | 309 | 295 | 309 | 3,900 |
2010/03/19 | 294 | 301 | 293 | 301 | 2,800 |
2010/03/17 | 300 | 306 | 299 | 306 | 3,900 |
2010/03/16 | 300 | 306 | 297 | 306 | 1,700 |
2010/03/12 | 297 | 303 | 297 | 303 | 500 |
2010/03/11 | 304 | 304 | 300 | 300 | 1,000 |
2010/03/10 | 304 | 304 | 304 | 304 | 200 |
2010/03/09 | 292 | 306 | 292 | 306 | 400 |
2010/03/08 | 300 | 305 | 293 | 305 | 2,100 |
2010/03/05 | 307 | 307 | 307 | 307 | 100 |
2010/03/04 | 308 | 308 | 308 | 308 | 300 |
2010/03/02 | 295 | 300 | 295 | 300 | 900 |
2010/03/01 | 305 | 305 | 303 | 303 | 1,800 |
2010/02/26 | 303 | 309 | 303 | 309 | 900 |
2010/02/25 | 301 | 303 | 301 | 303 | 600 |
2010/02/24 | 301 | 301 | 301 | 301 | 600 |
2010/02/23 | 302 | 303 | 300 | 300 | 1,500 |
2010/02/19 | 302 | 306 | 301 | 306 | 1,500 |
2010/02/18 | 306 | 306 | 306 | 306 | 100 |
2010/02/17 | 306 | 306 | 306 | 306 | 100 |
2010/02/16 | 305 | 306 | 305 | 306 | 500 |
2010/02/12 | 321 | 321 | 321 | 321 | 300 |
2010/02/10 | 302 | 321 | 302 | 321 | 600 |
2010/02/09 | 304 | 305 | 301 | 302 | 1,600 |
2010/02/08 | 305 | 309 | 305 | 306 | 800 |
2010/02/05 | 305 | 309 | 305 | 305 | 500 |
2010/02/04 | 305 | 312 | 305 | 312 | 200 |
2010/02/02 | 310 | 310 | 310 | 310 | 300 |
2010/02/01 | 306 | 315 | 304 | 313 | 2,900 |
2010/01/29 | 319 | 325 | 319 | 325 | 1,700 |
2010/01/28 | 310 | 318 | 310 | 318 | 1,200 |
2010/01/27 | 313 | 313 | 313 | 313 | 100 |
2010/01/26 | 310 | 310 | 310 | 310 | 200 |
2010/01/25 | 301 | 317 | 301 | 317 | 1,600 |
2010/01/22 | 306 | 310 | 298 | 310 | 1,700 |
2010/01/21 | 309 | 312 | 300 | 307 | 3,500 |
2010/01/20 | 312 | 316 | 312 | 316 | 500 |
2010/01/19 | 302 | 309 | 302 | 307 | 1,700 |
2010/01/18 | 322 | 328 | 315 | 328 | 2,000 |
2010/01/15 | 336 | 339 | 333 | 333 | 700 |
2010/01/14 | 353 | 360 | 353 | 360 | 300 |
2010/01/12 | 347 | 360 | 337 | 360 | 1,800 |
2010/01/08 | 346 | 377 | 346 | 371 | 2,300 |
2010/01/07 | 372 | 378 | 370 | 378 | 800 |
2010/01/06 | 366 | 380 | 366 | 380 | 4,000 |
2010/01/05 | 374 | 377 | 361 | 374 | 5,300 |
2010/01/04 | 368 | 374 | 343 | 370 | 9,600 |