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 |
---|---|---|---|---|---|
2011/12/30 | 280 | 280 | 267 | 270 | 1,700 |
2011/12/29 | 270 | 270 | 269 | 270 | 700 |
2011/12/28 | 270 | 280 | 266 | 269 | 1,500 |
2011/12/27 | 269 | 288 | 269 | 288 | 2,700 |
2011/12/26 | 275 | 275 | 266 | 267 | 2,300 |
2011/12/22 | 275 | 275 | 273 | 275 | 600 |
2011/12/21 | 279 | 282 | 277 | 280 | 4,600 |
2011/12/20 | 276 | 277 | 274 | 277 | 800 |
2011/12/19 | 272 | 272 | 270 | 270 | 1,100 |
2011/12/16 | 280 | 284 | 266 | 266 | 3,100 |
2011/12/15 | 266 | 280 | 266 | 280 | 2,300 |
2011/12/14 | 267 | 267 | 266 | 266 | 400 |
2011/12/13 | 270 | 271 | 270 | 271 | 2,500 |
2011/12/12 | 260 | 272 | 260 | 272 | 2,700 |
2011/12/08 | 255 | 255 | 255 | 255 | 100 |
2011/12/07 | 251 | 251 | 251 | 251 | 200 |
2011/12/06 | 253 | 253 | 251 | 251 | 300 |
2011/12/05 | 259 | 259 | 259 | 259 | 200 |
2011/12/02 | 260 | 260 | 251 | 251 | 800 |
2011/12/01 | 268 | 269 | 253 | 253 | 2,700 |
2011/11/30 | 248 | 255 | 246 | 255 | 600 |
2011/11/29 | 0 | 0 | 0 | 250 | 0 |
2011/11/28 | 243 | 250 | 243 | 250 | 1,200 |
2011/11/25 | 0 | 0 | 0 | 250 | 0 |
2011/11/24 | 0 | 0 | 0 | 250 | 0 |
2011/11/22 | 250 | 250 | 250 | 250 | 100 |
2011/11/21 | 242 | 242 | 241 | 241 | 400 |
2011/11/18 | 0 | 0 | 0 | 242 | 0 |
2011/11/17 | 243 | 243 | 242 | 242 | 800 |
2011/11/16 | 250 | 250 | 250 | 250 | 1,000 |
2011/11/15 | 250 | 256 | 250 | 256 | 400 |
2011/11/14 | 247 | 247 | 247 | 247 | 300 |
2011/11/11 | 246 | 246 | 246 | 246 | 200 |
2011/11/10 | 250 | 250 | 250 | 250 | 300 |
2011/11/09 | 258 | 258 | 255 | 255 | 500 |
2011/11/08 | 252 | 252 | 251 | 251 | 400 |
2011/11/07 | 258 | 258 | 258 | 258 | 200 |
2011/11/04 | 258 | 258 | 258 | 258 | 300 |
2011/11/02 | 0 | 0 | 0 | 257 | 0 |
2011/11/01 | 258 | 258 | 257 | 257 | 1,500 |
2011/10/31 | 259 | 259 | 255 | 255 | 300 |
2011/10/28 | 253 | 254 | 253 | 254 | 600 |
2011/10/27 | 250 | 251 | 250 | 251 | 300 |
2011/10/26 | 250 | 250 | 250 | 250 | 600 |
2011/10/25 | 250 | 250 | 250 | 250 | 200 |
2011/10/24 | 252 | 252 | 250 | 252 | 1,400 |
2011/10/21 | 253 | 255 | 253 | 255 | 200 |
2011/10/20 | 0 | 0 | 0 | 252 | 0 |
2011/10/19 | 252 | 252 | 252 | 252 | 500 |
2011/10/18 | 0 | 0 | 0 | 250 | 0 |
2011/10/17 | 252 | 252 | 250 | 250 | 1,500 |
2011/10/14 | 0 | 0 | 0 | 252 | 0 |
2011/10/13 | 250 | 252 | 250 | 252 | 1,100 |
2011/10/12 | 0 | 0 | 0 | 249 | 0 |
2011/10/11 | 241 | 249 | 241 | 249 | 300 |
2011/10/07 | 251 | 251 | 251 | 251 | 100 |
2011/10/06 | 0 | 0 | 0 | 250 | 0 |
2011/10/05 | 250 | 250 | 250 | 250 | 300 |
2011/10/04 | 252 | 252 | 250 | 250 | 500 |
2011/10/03 | 268 | 268 | 255 | 255 | 2,200 |
2011/09/30 | 260 | 262 | 258 | 262 | 1,100 |
2011/09/29 | 0 | 0 | 0 | 255 | 0 |
2011/09/28 | 255 | 255 | 255 | 255 | 100 |
2011/09/27 | 0 | 0 | 0 | 258 | 0 |
2011/09/26 | 258 | 258 | 258 | 258 | 2,200 |
2011/09/22 | 255 | 255 | 247 | 255 | 3,500 |
2011/09/21 | 0 | 0 | 0 | 256 | 0 |
2011/09/20 | 0 | 0 | 0 | 256 | 0 |
2011/09/16 | 0 | 0 | 0 | 256 | 0 |
2011/09/15 | 0 | 0 | 0 | 256 | 0 |
2011/09/14 | 0 | 0 | 0 | 256 | 0 |
2011/09/13 | 0 | 0 | 0 | 256 | 0 |
2011/09/12 | 256 | 256 | 256 | 256 | 100 |
2011/09/09 | 0 | 0 | 0 | 260 | 0 |
2011/09/08 | 260 | 260 | 260 | 260 | 700 |
2011/09/07 | 260 | 260 | 260 | 260 | 100 |
2011/09/06 | 267 | 272 | 255 | 258 | 4,300 |
2011/09/05 | 256 | 270 | 256 | 261 | 1,100 |
2011/09/02 | 253 | 255 | 253 | 255 | 700 |
2011/09/01 | 265 | 265 | 255 | 265 | 2,700 |
2011/08/31 | 267 | 267 | 260 | 265 | 900 |
2011/08/30 | 260 | 260 | 260 | 260 | 200 |
2011/08/29 | 260 | 260 | 260 | 260 | 100 |
2011/08/26 | 0 | 0 | 0 | 250 | 0 |
2011/08/25 | 250 | 250 | 250 | 250 | 700 |
2011/08/24 | 245 | 245 | 245 | 245 | 500 |
2011/08/23 | 246 | 247 | 246 | 246 | 1,900 |
2011/08/22 | 250 | 250 | 247 | 247 | 1,800 |
2011/08/19 | 259 | 259 | 250 | 250 | 600 |
2011/08/18 | 260 | 261 | 260 | 261 | 200 |
2011/08/17 | 260 | 260 | 251 | 253 | 600 |
2011/08/16 | 258 | 259 | 258 | 259 | 400 |
2011/08/15 | 0 | 0 | 0 | 250 | 0 |
2011/08/12 | 251 | 252 | 250 | 250 | 2,300 |
2011/08/11 | 246 | 255 | 246 | 255 | 200 |
2011/08/10 | 253 | 260 | 253 | 257 | 1,400 |
2011/08/09 | 240 | 240 | 235 | 237 | 3,300 |
2011/08/08 | 238 | 249 | 238 | 245 | 2,600 |
2011/08/05 | 246 | 246 | 238 | 245 | 5,600 |
2011/08/04 | 274 | 274 | 250 | 256 | 7,000 |
2011/08/03 | 279 | 280 | 278 | 278 | 1,400 |
2011/08/02 | 289 | 289 | 284 | 289 | 1,100 |
2011/08/01 | 286 | 292 | 286 | 292 | 2,700 |
2011/07/29 | 288 | 292 | 287 | 288 | 2,000 |
2011/07/28 | 286 | 292 | 286 | 292 | 2,300 |
2011/07/27 | 294 | 295 | 291 | 295 | 3,000 |
2011/07/26 | 292 | 293 | 290 | 293 | 2,300 |
2011/07/25 | 285 | 290 | 283 | 290 | 2,300 |
2011/07/22 | 282 | 282 | 277 | 280 | 1,500 |
2011/07/21 | 0 | 0 | 0 | 280 | 0 |
2011/07/20 | 287 | 287 | 280 | 280 | 300 |
2011/07/19 | 287 | 287 | 287 | 287 | 1,000 |
2011/07/15 | 0 | 0 | 0 | 287 | 0 |
2011/07/14 | 287 | 287 | 287 | 287 | 300 |
2011/07/13 | 289 | 289 | 287 | 288 | 400 |
2011/07/12 | 280 | 280 | 280 | 280 | 300 |
2011/07/11 | 280 | 280 | 280 | 280 | 400 |
2011/07/08 | 278 | 282 | 278 | 280 | 1,800 |
2011/07/07 | 276 | 277 | 276 | 277 | 800 |
2011/07/06 | 276 | 276 | 275 | 275 | 300 |
2011/07/05 | 285 | 285 | 280 | 280 | 1,700 |
2011/07/04 | 285 | 285 | 280 | 285 | 1,900 |
2011/07/01 | 285 | 285 | 285 | 285 | 2,000 |
2011/06/30 | 282 | 282 | 275 | 279 | 1,900 |
2011/06/29 | 265 | 286 | 265 | 282 | 7,000 |
2011/06/28 | 268 | 269 | 265 | 266 | 2,200 |
2011/06/27 | 268 | 269 | 265 | 269 | 900 |
2011/06/24 | 260 | 266 | 260 | 264 | 1,500 |
2011/06/23 | 261 | 262 | 253 | 260 | 1,900 |
2011/06/22 | 252 | 258 | 252 | 255 | 1,000 |
2011/06/21 | 252 | 252 | 252 | 252 | 100 |
2011/06/20 | 260 | 260 | 251 | 260 | 4,300 |
2011/06/17 | 254 | 255 | 253 | 253 | 300 |
2011/06/16 | 260 | 260 | 254 | 254 | 1,400 |
2011/06/15 | 254 | 262 | 254 | 262 | 700 |
2011/06/14 | 264 | 264 | 251 | 254 | 1,600 |
2011/06/13 | 263 | 263 | 257 | 257 | 200 |
2011/06/10 | 253 | 261 | 253 | 261 | 800 |
2011/06/09 | 251 | 261 | 250 | 253 | 4,500 |
2011/06/08 | 0 | 0 | 0 | 267 | 0 |
2011/06/07 | 267 | 267 | 267 | 267 | 100 |
2011/06/06 | 273 | 278 | 256 | 260 | 3,400 |
2011/06/03 | 270 | 279 | 270 | 276 | 1,500 |
2011/06/02 | 267 | 270 | 267 | 269 | 1,300 |
2011/06/01 | 268 | 269 | 262 | 262 | 2,200 |
2011/05/31 | 265 | 268 | 261 | 265 | 1,600 |
2011/05/30 | 260 | 267 | 260 | 267 | 800 |
2011/05/27 | 0 | 0 | 0 | 260 | 0 |
2011/05/26 | 260 | 260 | 260 | 260 | 9,100 |
2011/05/25 | 256 | 256 | 256 | 256 | 3,300 |
2011/05/24 | 265 | 267 | 262 | 262 | 900 |
2011/05/23 | 258 | 258 | 257 | 257 | 500 |
2011/05/20 | 263 | 263 | 263 | 263 | 200 |
2011/05/19 | 259 | 263 | 259 | 263 | 500 |
2011/05/18 | 263 | 263 | 260 | 260 | 300 |
2011/05/17 | 269 | 269 | 257 | 260 | 2,000 |
2011/05/16 | 262 | 267 | 261 | 267 | 1,100 |
2011/05/13 | 267 | 267 | 261 | 263 | 2,200 |
2011/05/12 | 264 | 279 | 264 | 268 | 5,100 |
2011/05/11 | 266 | 285 | 258 | 285 | 14,000 |
2011/05/10 | 288 | 289 | 275 | 282 | 7,200 |
2011/05/09 | 333 | 333 | 286 | 288 | 16,000 |
2011/05/06 | 260 | 337 | 258 | 310 | 40,100 |
2011/05/02 | 255 | 257 | 246 | 257 | 10,300 |
2011/04/28 | 245 | 245 | 244 | 244 | 500 |
2011/04/27 | 0 | 0 | 0 | 244 | 0 |
2011/04/26 | 244 | 248 | 244 | 244 | 2,100 |
2011/04/25 | 250 | 250 | 245 | 248 | 600 |
2011/04/22 | 243 | 243 | 243 | 243 | 100 |
2011/04/21 | 249 | 249 | 248 | 248 | 1,200 |
2011/04/20 | 241 | 245 | 241 | 242 | 1,900 |
2011/04/19 | 248 | 249 | 248 | 249 | 600 |
2011/04/18 | 255 | 255 | 243 | 247 | 3,100 |
2011/04/15 | 241 | 250 | 240 | 243 | 5,800 |
2011/04/14 | 244 | 244 | 241 | 241 | 2,800 |
2011/04/13 | 241 | 241 | 241 | 241 | 800 |
2011/04/12 | 246 | 246 | 244 | 244 | 1,900 |
2011/04/11 | 240 | 250 | 240 | 245 | 1,000 |
2011/04/08 | 242 | 255 | 232 | 255 | 2,300 |
2011/04/07 | 242 | 250 | 242 | 250 | 2,900 |
2011/04/06 | 245 | 248 | 245 | 247 | 1,800 |
2011/04/05 | 260 | 260 | 242 | 258 | 6,000 |
2011/04/04 | 267 | 267 | 262 | 262 | 2,200 |
2011/04/01 | 270 | 272 | 260 | 267 | 4,300 |
2011/03/31 | 270 | 272 | 262 | 265 | 3,900 |
2011/03/30 | 260 | 269 | 260 | 261 | 1,500 |
2011/03/29 | 260 | 260 | 260 | 260 | 100 |
2011/03/28 | 264 | 266 | 260 | 262 | 3,400 |
2011/03/25 | 273 | 273 | 255 | 272 | 3,400 |
2011/03/24 | 262 | 268 | 262 | 268 | 1,700 |
2011/03/23 | 267 | 270 | 255 | 258 | 12,300 |
2011/03/22 | 267 | 270 | 260 | 261 | 7,300 |
2011/03/18 | 230 | 260 | 230 | 253 | 11,100 |
2011/03/17 | 245 | 250 | 220 | 250 | 3,800 |
2011/03/16 | 219 | 253 | 219 | 246 | 3,100 |
2011/03/15 | 264 | 264 | 189 | 235 | 18,500 |
2011/03/14 | 241 | 285 | 241 | 260 | 18,000 |
2011/03/11 | 320 | 325 | 305 | 305 | 6,400 |
2011/03/10 | 333 | 358 | 328 | 331 | 12,900 |
2011/03/09 | 338 | 338 | 328 | 328 | 800 |
2011/03/08 | 326 | 346 | 326 | 330 | 1,800 |
2011/03/07 | 337 | 340 | 325 | 325 | 3,200 |
2011/03/04 | 338 | 345 | 330 | 339 | 4,700 |
2011/03/03 | 332 | 342 | 325 | 338 | 5,300 |
2011/03/02 | 348 | 348 | 330 | 337 | 10,000 |
2011/03/01 | 341 | 358 | 340 | 348 | 4,200 |
2011/02/28 | 358 | 358 | 340 | 357 | 7,500 |
2011/02/25 | 345 | 347 | 330 | 343 | 8,300 |
2011/02/24 | 347 | 368 | 342 | 345 | 8,500 |
2011/02/23 | 347 | 385 | 347 | 355 | 18,000 |
2011/02/22 | 360 | 397 | 347 | 371 | 41,000 |
2011/02/21 | 397 | 405 | 362 | 362 | 42,700 |
2011/02/18 | 470 | 471 | 404 | 411 | 73,100 |
2011/02/17 | 448 | 478 | 370 | 478 | 186,600 |
2011/02/16 | 366 | 398 | 360 | 398 | 57,100 |
2011/02/15 | 285 | 325 | 284 | 318 | 97,300 |
2011/02/14 | 245 | 252 | 245 | 245 | 4,400 |
2011/02/10 | 252 | 252 | 247 | 247 | 600 |
2011/02/09 | 0 | 0 | 0 | 245 | 0 |
2011/02/08 | 246 | 246 | 245 | 245 | 300 |
2011/02/07 | 244 | 250 | 244 | 245 | 1,400 |
2011/02/04 | 0 | 0 | 0 | 254 | 0 |
2011/02/03 | 0 | 0 | 0 | 254 | 0 |
2011/02/02 | 0 | 0 | 0 | 254 | 0 |
2011/02/01 | 254 | 254 | 254 | 254 | 1,600 |
2011/01/31 | 244 | 249 | 244 | 249 | 800 |
2011/01/28 | 247 | 247 | 242 | 242 | 2,200 |
2011/01/27 | 0 | 0 | 0 | 250 | 0 |
2011/01/26 | 249 | 250 | 249 | 250 | 1,000 |
2011/01/25 | 245 | 245 | 245 | 245 | 400 |
2011/01/24 | 246 | 250 | 246 | 250 | 700 |
2011/01/21 | 246 | 249 | 246 | 249 | 200 |
2011/01/20 | 247 | 264 | 246 | 261 | 2,400 |
2011/01/19 | 245 | 245 | 244 | 244 | 500 |
2011/01/18 | 246 | 246 | 246 | 246 | 300 |
2011/01/17 | 250 | 250 | 246 | 246 | 1,500 |
2011/01/14 | 257 | 257 | 247 | 255 | 1,300 |
2011/01/13 | 257 | 257 | 257 | 257 | 100 |
2011/01/12 | 244 | 255 | 244 | 255 | 1,000 |
2011/01/11 | 249 | 249 | 244 | 249 | 600 |
2011/01/07 | 245 | 246 | 243 | 243 | 3,100 |
2011/01/06 | 246 | 246 | 245 | 246 | 1,100 |
2011/01/05 | 244 | 244 | 244 | 244 | 300 |
2011/01/04 | 245 | 247 | 243 | 244 | 3,400 |