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 |
---|---|---|---|---|---|
2014/12/30 | 771 | 801 | 771 | 786 | 1,600 |
2014/12/29 | 770 | 815 | 770 | 776 | 10,800 |
2014/12/26 | 725 | 790 | 725 | 768 | 12,700 |
2014/12/25 | 720 | 729 | 716 | 722 | 6,800 |
2014/12/24 | 719 | 728 | 715 | 720 | 15,700 |
2014/12/22 | 751 | 751 | 707 | 719 | 28,500 |
2014/12/19 | 780 | 780 | 743 | 751 | 47,300 |
2014/12/18 | 798 | 799 | 761 | 765 | 10,300 |
2014/12/17 | 770 | 805 | 721 | 799 | 38,300 |
2014/12/16 | 866 | 873 | 773 | 780 | 48,000 |
2014/12/15 | 818 | 889 | 806 | 865 | 70,800 |
2014/12/12 | 801 | 845 | 801 | 833 | 41,000 |
2014/12/11 | 775 | 812 | 772 | 807 | 41,800 |
2014/12/10 | 793 | 823 | 770 | 805 | 32,200 |
2014/12/09 | 818 | 900 | 770 | 823 | 93,900 |
2014/12/08 | 894 | 894 | 808 | 810 | 138,800 |
2014/12/05 | 1,071 | 1,305 | 835 | 909 | 677,000 |
2014/12/04 | 895 | 1,049 | 861 | 1,049 | 252,100 |
2014/12/03 | 765 | 899 | 765 | 899 | 137,300 |
2014/12/02 | 738 | 764 | 720 | 749 | 24,900 |
2014/12/01 | 706 | 856 | 701 | 747 | 173,700 |
2014/11/28 | 680 | 755 | 670 | 706 | 79,200 |
2014/11/27 | 637 | 734 | 637 | 660 | 119,000 |
2014/11/26 | 627 | 634 | 626 | 634 | 4,900 |
2014/11/25 | 594 | 625 | 594 | 620 | 8,300 |
2014/11/21 | 586 | 595 | 586 | 595 | 6,800 |
2014/11/20 | 595 | 595 | 585 | 586 | 6,000 |
2014/11/19 | 585 | 588 | 585 | 585 | 8,400 |
2014/11/18 | 583 | 585 | 569 | 585 | 7,900 |
2014/11/17 | 591 | 591 | 551 | 585 | 11,200 |
2014/11/14 | 561 | 658 | 561 | 571 | 105,000 |
2014/11/13 | 559 | 561 | 551 | 558 | 2,200 |
2014/11/12 | 565 | 579 | 565 | 579 | 1,200 |
2014/11/11 | 570 | 578 | 559 | 559 | 3,400 |
2014/11/10 | 547 | 565 | 547 | 565 | 2,000 |
2014/11/07 | 545 | 550 | 541 | 547 | 5,400 |
2014/11/06 | 555 | 565 | 550 | 550 | 4,000 |
2014/11/05 | 555 | 555 | 555 | 555 | 600 |
2014/11/04 | 569 | 569 | 550 | 555 | 11,800 |
2014/10/31 | 517 | 532 | 517 | 530 | 1,800 |
2014/10/30 | 525 | 530 | 510 | 530 | 3,600 |
2014/10/29 | 524 | 533 | 524 | 533 | 1,400 |
2014/10/28 | 505 | 520 | 500 | 520 | 1,200 |
2014/10/27 | 505 | 509 | 505 | 507 | 500 |
2014/10/24 | 495 | 507 | 495 | 498 | 7,200 |
2014/10/23 | 493 | 493 | 493 | 493 | 100 |
2014/10/22 | 495 | 500 | 492 | 500 | 2,400 |
2014/10/21 | 490 | 491 | 490 | 491 | 2,500 |
2014/10/20 | 484 | 510 | 484 | 510 | 1,000 |
2014/10/17 | 480 | 495 | 480 | 492 | 19,100 |
2014/10/16 | 498 | 502 | 495 | 502 | 1,200 |
2014/10/15 | 500 | 503 | 500 | 503 | 400 |
2014/10/14 | 518 | 518 | 494 | 500 | 4,900 |
2014/10/10 | 501 | 514 | 501 | 514 | 1,400 |
2014/10/09 | 503 | 503 | 500 | 500 | 800 |
2014/10/08 | 500 | 500 | 500 | 500 | 800 |
2014/10/06 | 507 | 507 | 503 | 503 | 700 |
2014/10/03 | 500 | 500 | 500 | 500 | 600 |
2014/10/02 | 509 | 509 | 498 | 498 | 7,200 |
2014/10/01 | 513 | 513 | 510 | 510 | 900 |
2014/09/30 | 513 | 532 | 512 | 512 | 3,200 |
2014/09/29 | 513 | 513 | 505 | 510 | 4,600 |
2014/09/26 | 520 | 520 | 505 | 505 | 2,600 |
2014/09/25 | 513 | 528 | 510 | 512 | 1,600 |
2014/09/24 | 513 | 513 | 510 | 511 | 8,000 |
2014/09/22 | 540 | 540 | 512 | 512 | 6,600 |
2014/09/19 | 554 | 554 | 536 | 540 | 5,300 |
2014/09/18 | 556 | 556 | 555 | 555 | 500 |
2014/09/17 | 564 | 565 | 556 | 556 | 1,600 |
2014/09/16 | 556 | 556 | 555 | 555 | 200 |
2014/09/12 | 550 | 564 | 541 | 564 | 3,600 |
2014/09/11 | 555 | 569 | 555 | 569 | 400 |
2014/09/10 | 555 | 558 | 546 | 555 | 4,000 |
2014/09/09 | 579 | 579 | 558 | 558 | 1,100 |
2014/09/08 | 563 | 563 | 556 | 556 | 2,200 |
2014/09/05 | 562 | 572 | 560 | 560 | 2,400 |
2014/09/04 | 563 | 569 | 561 | 561 | 700 |
2014/09/03 | 570 | 570 | 570 | 570 | 500 |
2014/09/02 | 570 | 570 | 562 | 570 | 1,100 |
2014/09/01 | 567 | 568 | 560 | 560 | 3,900 |
2014/08/29 | 585 | 585 | 578 | 578 | 300 |
2014/08/28 | 586 | 590 | 583 | 583 | 4,000 |
2014/08/27 | 586 | 586 | 586 | 586 | 1,200 |
2014/08/25 | 575 | 586 | 575 | 586 | 6,300 |
2014/08/22 | 565 | 580 | 565 | 580 | 1,300 |
2014/08/21 | 575 | 575 | 563 | 565 | 1,600 |
2014/08/20 | 576 | 585 | 562 | 585 | 3,000 |
2014/08/19 | 570 | 590 | 570 | 586 | 2,200 |
2014/08/18 | 560 | 560 | 559 | 560 | 3,100 |
2014/08/15 | 557 | 585 | 557 | 563 | 1,200 |
2014/08/14 | 570 | 570 | 561 | 561 | 200 |
2014/08/13 | 576 | 577 | 555 | 570 | 8,700 |
2014/08/12 | 635 | 642 | 584 | 594 | 9,500 |
2014/08/11 | 600 | 651 | 600 | 634 | 12,900 |
2014/08/08 | 600 | 601 | 600 | 600 | 800 |
2014/08/07 | 600 | 600 | 590 | 600 | 2,400 |
2014/08/06 | 615 | 615 | 600 | 600 | 3,400 |
2014/08/05 | 612 | 616 | 609 | 615 | 5,300 |
2014/08/04 | 578 | 615 | 578 | 600 | 5,800 |
2014/08/01 | 589 | 590 | 574 | 578 | 3,100 |
2014/07/31 | 614 | 614 | 601 | 601 | 2,600 |
2014/07/30 | 575 | 609 | 575 | 609 | 3,200 |
2014/07/29 | 580 | 582 | 580 | 582 | 1,600 |
2014/07/28 | 583 | 583 | 575 | 580 | 1,600 |
2014/07/25 | 572 | 574 | 565 | 574 | 5,400 |
2014/07/24 | 560 | 566 | 560 | 566 | 200 |
2014/07/23 | 557 | 560 | 557 | 560 | 1,400 |
2014/07/22 | 547 | 548 | 547 | 548 | 600 |
2014/07/18 | 545 | 545 | 545 | 545 | 1,000 |
2014/07/17 | 555 | 555 | 553 | 555 | 900 |
2014/07/16 | 541 | 543 | 541 | 543 | 900 |
2014/07/15 | 551 | 560 | 551 | 551 | 2,900 |
2014/07/14 | 555 | 555 | 545 | 550 | 2,100 |
2014/07/11 | 552 | 557 | 551 | 555 | 2,200 |
2014/07/10 | 560 | 560 | 542 | 542 | 900 |
2014/07/09 | 554 | 560 | 546 | 560 | 600 |
2014/07/08 | 570 | 577 | 570 | 570 | 600 |
2014/07/07 | 555 | 580 | 554 | 565 | 8,000 |
2014/07/04 | 555 | 569 | 552 | 552 | 3,300 |
2014/07/03 | 555 | 555 | 548 | 548 | 3,100 |
2014/07/02 | 541 | 556 | 541 | 548 | 5,000 |
2014/07/01 | 554 | 562 | 540 | 540 | 7,800 |
2014/06/30 | 530 | 539 | 530 | 535 | 2,300 |
2014/06/27 | 538 | 538 | 529 | 529 | 1,200 |
2014/06/26 | 545 | 548 | 537 | 548 | 3,300 |
2014/06/25 | 540 | 545 | 525 | 526 | 2,100 |
2014/06/24 | 524 | 526 | 524 | 524 | 1,600 |
2014/06/23 | 535 | 535 | 530 | 533 | 2,300 |
2014/06/20 | 540 | 540 | 530 | 530 | 1,300 |
2014/06/19 | 539 | 549 | 539 | 540 | 600 |
2014/06/18 | 560 | 560 | 520 | 536 | 11,500 |
2014/06/17 | 557 | 557 | 541 | 541 | 5,800 |
2014/06/16 | 538 | 561 | 537 | 557 | 15,400 |
2014/06/13 | 508 | 530 | 508 | 528 | 5,000 |
2014/06/12 | 505 | 506 | 500 | 506 | 1,200 |
2014/06/11 | 505 | 510 | 505 | 506 | 1,300 |
2014/06/10 | 510 | 510 | 505 | 505 | 3,700 |
2014/06/09 | 509 | 512 | 508 | 508 | 2,900 |
2014/06/06 | 505 | 508 | 500 | 506 | 700 |
2014/06/05 | 505 | 506 | 493 | 500 | 5,500 |
2014/06/04 | 502 | 517 | 501 | 505 | 2,800 |
2014/06/03 | 505 | 505 | 500 | 502 | 2,300 |
2014/06/02 | 502 | 502 | 500 | 500 | 1,700 |
2014/05/30 | 514 | 514 | 499 | 499 | 2,700 |
2014/05/29 | 504 | 511 | 500 | 511 | 3,200 |
2014/05/28 | 495 | 500 | 495 | 499 | 4,400 |
2014/05/27 | 492 | 500 | 492 | 495 | 3,300 |
2014/05/26 | 482 | 497 | 482 | 492 | 1,100 |
2014/05/23 | 497 | 498 | 482 | 482 | 1,600 |
2014/05/22 | 475 | 498 | 475 | 482 | 800 |
2014/05/21 | 478 | 478 | 475 | 475 | 300 |
2014/05/20 | 498 | 498 | 497 | 497 | 800 |
2014/05/19 | 476 | 478 | 471 | 471 | 1,700 |
2014/05/16 | 497 | 497 | 483 | 484 | 1,700 |
2014/05/15 | 525 | 555 | 498 | 504 | 27,500 |
2014/05/14 | 497 | 497 | 496 | 496 | 800 |
2014/05/13 | 492 | 493 | 491 | 493 | 600 |
2014/05/12 | 496 | 496 | 496 | 496 | 100 |
2014/05/09 | 502 | 502 | 502 | 502 | 1,200 |
2014/05/08 | 515 | 515 | 504 | 504 | 1,000 |
2014/05/07 | 521 | 521 | 520 | 521 | 3,300 |
2014/05/02 | 520 | 555 | 520 | 525 | 2,400 |
2014/05/01 | 513 | 513 | 513 | 513 | 1,200 |
2014/04/30 | 511 | 513 | 511 | 513 | 2,200 |
2014/04/28 | 510 | 511 | 502 | 509 | 900 |
2014/04/25 | 511 | 511 | 505 | 505 | 1,100 |
2014/04/24 | 525 | 526 | 525 | 525 | 2,200 |
2014/04/22 | 525 | 525 | 525 | 525 | 1,300 |
2014/04/21 | 539 | 540 | 520 | 535 | 4,100 |
2014/04/18 | 505 | 512 | 504 | 512 | 13,100 |
2014/04/17 | 506 | 511 | 504 | 504 | 1,100 |
2014/04/16 | 501 | 507 | 500 | 507 | 900 |
2014/04/15 | 528 | 528 | 491 | 508 | 5,900 |
2014/04/14 | 529 | 536 | 509 | 533 | 3,300 |
2014/04/11 | 506 | 509 | 503 | 509 | 1,600 |
2014/04/10 | 517 | 517 | 507 | 510 | 5,700 |
2014/04/09 | 521 | 521 | 507 | 507 | 2,300 |
2014/04/08 | 511 | 511 | 511 | 511 | 1,500 |
2014/04/07 | 531 | 531 | 510 | 527 | 9,500 |
2014/04/04 | 558 | 558 | 532 | 532 | 3,500 |
2014/04/03 | 535 | 563 | 535 | 560 | 4,900 |
2014/04/02 | 543 | 549 | 538 | 540 | 4,600 |
2014/04/01 | 564 | 584 | 535 | 551 | 18,500 |
2014/03/31 | 610 | 623 | 541 | 590 | 95,300 |
2014/03/28 | 450 | 530 | 445 | 530 | 5,200 |
2014/03/27 | 449 | 450 | 449 | 450 | 200 |
2014/03/26 | 448 | 448 | 436 | 443 | 1,000 |
2014/03/25 | 443 | 448 | 440 | 440 | 900 |
2014/03/24 | 467 | 467 | 458 | 459 | 400 |
2014/03/20 | 451 | 451 | 451 | 451 | 1,100 |
2014/03/19 | 478 | 480 | 478 | 480 | 400 |
2014/03/18 | 469 | 480 | 469 | 480 | 400 |
2014/03/17 | 480 | 480 | 455 | 467 | 1,700 |
2014/03/14 | 475 | 480 | 470 | 480 | 800 |
2014/03/13 | 475 | 475 | 475 | 475 | 100 |
2014/03/12 | 480 | 480 | 471 | 471 | 400 |
2014/03/11 | 484 | 484 | 484 | 484 | 300 |
2014/03/07 | 485 | 485 | 480 | 484 | 1,200 |
2014/03/06 | 476 | 490 | 476 | 485 | 1,500 |
2014/03/05 | 487 | 490 | 487 | 490 | 1,100 |
2014/03/04 | 487 | 488 | 487 | 488 | 800 |
2014/03/03 | 483 | 488 | 478 | 488 | 1,600 |
2014/02/28 | 483 | 483 | 474 | 483 | 1,900 |
2014/02/27 | 483 | 483 | 475 | 483 | 800 |
2014/02/25 | 488 | 488 | 488 | 488 | 100 |
2014/02/24 | 495 | 495 | 473 | 490 | 2,600 |
2014/02/19 | 495 | 495 | 480 | 495 | 1,900 |
2014/02/18 | 482 | 498 | 480 | 498 | 1,100 |
2014/02/17 | 491 | 498 | 490 | 498 | 2,200 |
2014/02/14 | 529 | 529 | 486 | 495 | 8,300 |
2014/02/13 | 540 | 540 | 525 | 525 | 1,800 |
2014/02/10 | 525 | 525 | 524 | 525 | 400 |
2014/02/07 | 526 | 526 | 526 | 526 | 300 |
2014/02/06 | 511 | 535 | 511 | 535 | 800 |
2014/02/05 | 514 | 515 | 513 | 513 | 300 |
2014/02/04 | 534 | 534 | 500 | 534 | 19,300 |
2014/02/03 | 569 | 570 | 534 | 534 | 14,700 |
2014/01/31 | 545 | 560 | 545 | 546 | 9,100 |
2014/01/30 | 560 | 560 | 550 | 550 | 2,600 |
2014/01/29 | 565 | 570 | 555 | 555 | 2,800 |
2014/01/28 | 542 | 567 | 542 | 567 | 700 |
2014/01/27 | 530 | 559 | 530 | 541 | 9,700 |
2014/01/24 | 560 | 570 | 560 | 560 | 4,900 |
2014/01/23 | 541 | 580 | 541 | 560 | 12,700 |
2014/01/22 | 545 | 554 | 525 | 541 | 10,600 |
2014/01/21 | 527 | 558 | 527 | 535 | 5,900 |
2014/01/20 | 540 | 550 | 530 | 530 | 9,300 |
2014/01/17 | 535 | 540 | 533 | 540 | 3,800 |
2014/01/16 | 544 | 565 | 532 | 538 | 14,600 |
2014/01/15 | 525 | 625 | 525 | 554 | 73,200 |
2014/01/14 | 520 | 525 | 520 | 525 | 5,200 |
2014/01/10 | 545 | 545 | 535 | 535 | 4,000 |
2014/01/09 | 520 | 560 | 520 | 535 | 3,700 |
2014/01/08 | 525 | 530 | 506 | 530 | 5,400 |
2014/01/07 | 497 | 526 | 495 | 522 | 13,500 |
2014/01/06 | 489 | 490 | 482 | 490 | 2,000 |