山田再生系債権回収総合事務所(4351)の株価時系列情報
山田再生系債権回収総合事務所(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 862 | 866 | 859 | 860 | 6,900 |
| 2024/12/27 | 854 | 872 | 850 | 862 | 24,800 |
| 2024/12/26 | 906 | 916 | 903 | 909 | 13,900 |
| 2024/12/25 | 904 | 907 | 902 | 907 | 6,400 |
| 2024/12/24 | 902 | 907 | 901 | 905 | 8,800 |
| 2024/12/23 | 908 | 909 | 907 | 907 | 5,300 |
| 2024/12/20 | 913 | 914 | 908 | 908 | 6,500 |
| 2024/12/19 | 915 | 915 | 913 | 913 | 2,800 |
| 2024/12/18 | 917 | 917 | 914 | 915 | 3,600 |
| 2024/12/17 | 917 | 917 | 915 | 916 | 1,800 |
| 2024/12/16 | 916 | 917 | 915 | 915 | 2,600 |
| 2024/12/13 | 915 | 916 | 912 | 916 | 2,800 |
| 2024/12/12 | 916 | 917 | 914 | 915 | 4,100 |
| 2024/12/11 | 919 | 919 | 915 | 918 | 3,800 |
| 2024/12/10 | 915 | 918 | 915 | 917 | 2,900 |
| 2024/12/09 | 918 | 919 | 916 | 918 | 3,000 |
| 2024/12/06 | 920 | 920 | 917 | 918 | 1,800 |
| 2024/12/05 | 919 | 920 | 919 | 920 | 900 |
| 2024/12/04 | 919 | 921 | 915 | 919 | 3,500 |
| 2024/12/03 | 918 | 922 | 917 | 919 | 1,500 |
| 2024/12/02 | 920 | 921 | 917 | 917 | 2,300 |
| 2024/11/29 | 923 | 923 | 916 | 916 | 3,000 |
| 2024/11/28 | 916 | 923 | 916 | 920 | 2,800 |
| 2024/11/27 | 922 | 923 | 917 | 920 | 3,400 |
| 2024/11/26 | 920 | 923 | 918 | 918 | 1,300 |
| 2024/11/25 | 920 | 923 | 916 | 923 | 1,300 |
| 2024/11/22 | 917 | 921 | 916 | 921 | 1,600 |
| 2024/11/21 | 924 | 924 | 916 | 916 | 1,600 |
| 2024/11/20 | 919 | 924 | 915 | 915 | 1,100 |
| 2024/11/19 | 920 | 924 | 919 | 919 | 1,300 |
| 2024/11/18 | 917 | 918 | 913 | 915 | 2,200 |
| 2024/11/15 | 920 | 922 | 916 | 922 | 1,100 |
| 2024/11/14 | 921 | 923 | 916 | 922 | 1,300 |
| 2024/11/13 | 923 | 924 | 917 | 924 | 1,900 |
| 2024/11/12 | 920 | 921 | 919 | 921 | 1,400 |
| 2024/11/11 | 919 | 919 | 915 | 919 | 1,700 |
| 2024/11/08 | 915 | 919 | 915 | 919 | 1,400 |
| 2024/11/07 | 920 | 920 | 915 | 915 | 1,000 |
| 2024/11/06 | 914 | 918 | 914 | 914 | 1,900 |
| 2024/11/05 | 920 | 920 | 913 | 918 | 1,100 |
| 2024/11/01 | 921 | 921 | 910 | 915 | 3,800 |
| 2024/10/31 | 916 | 921 | 911 | 911 | 2,100 |
| 2024/10/30 | 914 | 917 | 914 | 917 | 1,900 |
| 2024/10/29 | 913 | 917 | 912 | 913 | 1,700 |
| 2024/10/28 | 911 | 915 | 911 | 913 | 700 |
| 2024/10/25 | 915 | 917 | 913 | 917 | 600 |
| 2024/10/24 | 915 | 915 | 914 | 914 | 500 |
| 2024/10/23 | 917 | 919 | 911 | 915 | 1,400 |
| 2024/10/22 | 920 | 920 | 911 | 917 | 1,500 |
| 2024/10/21 | 924 | 925 | 920 | 920 | 2,000 |
| 2024/10/18 | 921 | 923 | 921 | 923 | 600 |
| 2024/10/17 | 922 | 924 | 920 | 920 | 600 |
| 2024/10/16 | 922 | 936 | 921 | 924 | 3,300 |
| 2024/10/15 | 923 | 923 | 919 | 922 | 1,600 |
| 2024/10/11 | 921 | 922 | 918 | 919 | 1,800 |
| 2024/10/10 | 918 | 918 | 911 | 917 | 500 |
| 2024/10/09 | 913 | 915 | 910 | 914 | 1,000 |
| 2024/10/08 | 910 | 912 | 910 | 911 | 2,500 |
| 2024/10/07 | 914 | 914 | 909 | 913 | 6,900 |
| 2024/10/04 | 917 | 917 | 905 | 905 | 4,300 |
| 2024/10/03 | 927 | 927 | 911 | 911 | 3,600 |
| 2024/10/02 | 926 | 927 | 910 | 912 | 2,500 |
| 2024/10/01 | 932 | 932 | 914 | 926 | 2,700 |
| 2024/09/30 | 912 | 920 | 910 | 920 | 8,400 |
| 2024/09/27 | 920 | 927 | 910 | 920 | 4,000 |
| 2024/09/26 | 906 | 912 | 906 | 912 | 2,000 |
| 2024/09/25 | 910 | 910 | 904 | 905 | 2,400 |
| 2024/09/24 | 904 | 915 | 904 | 904 | 3,500 |
| 2024/09/20 | 905 | 916 | 904 | 904 | 2,100 |
| 2024/09/19 | 919 | 925 | 904 | 905 | 800 |
| 2024/09/18 | 926 | 926 | 905 | 905 | 900 |
| 2024/09/17 | 900 | 901 | 900 | 901 | 600 |
| 2024/09/13 | 916 | 916 | 900 | 900 | 1,700 |
| 2024/09/12 | 928 | 928 | 910 | 913 | 1,200 |
| 2024/09/11 | 917 | 917 | 915 | 915 | 300 |
| 2024/09/10 | 919 | 920 | 919 | 920 | 500 |
| 2024/09/09 | 904 | 933 | 901 | 919 | 3,100 |
| 2024/09/06 | 917 | 917 | 914 | 914 | 400 |
| 2024/09/05 | 909 | 922 | 905 | 905 | 800 |
| 2024/09/04 | 922 | 922 | 909 | 909 | 2,400 |
| 2024/09/02 | 927 | 930 | 912 | 927 | 2,900 |
| 2024/08/30 | 922 | 924 | 919 | 923 | 2,000 |
| 2024/08/29 | 910 | 923 | 910 | 911 | 1,800 |
| 2024/08/28 | 923 | 923 | 906 | 908 | 700 |
| 2024/08/27 | 908 | 922 | 908 | 912 | 1,000 |
| 2024/08/26 | 906 | 910 | 905 | 910 | 2,300 |
| 2024/08/23 | 900 | 906 | 900 | 906 | 600 |
| 2024/08/22 | 908 | 908 | 901 | 902 | 600 |
| 2024/08/21 | 908 | 908 | 902 | 902 | 200 |
| 2024/08/20 | 907 | 907 | 902 | 902 | 1,400 |
| 2024/08/19 | 901 | 907 | 901 | 907 | 800 |
| 2024/08/16 | 904 | 906 | 901 | 901 | 2,800 |
| 2024/08/15 | 901 | 906 | 901 | 904 | 700 |
| 2024/08/14 | 900 | 909 | 897 | 906 | 1,500 |
| 2024/08/13 | 885 | 899 | 885 | 899 | 1,300 |
| 2024/08/09 | 892 | 893 | 885 | 885 | 2,700 |
| 2024/08/08 | 895 | 898 | 884 | 892 | 1,700 |
| 2024/08/07 | 862 | 912 | 862 | 865 | 3,500 |
| 2024/08/06 | 806 | 839 | 806 | 838 | 4,400 |
| 2024/08/05 | 910 | 910 | 802 | 802 | 11,000 |
| 2024/08/02 | 939 | 939 | 921 | 921 | 3,000 |
| 2024/08/01 | 942 | 945 | 940 | 940 | 2,200 |
| 2024/07/31 | 945 | 945 | 941 | 943 | 1,200 |
| 2024/07/30 | 946 | 946 | 940 | 940 | 4,200 |
| 2024/07/29 | 949 | 949 | 946 | 946 | 1,900 |
| 2024/07/26 | 945 | 949 | 943 | 945 | 1,700 |
| 2024/07/25 | 946 | 948 | 943 | 943 | 2,000 |
| 2024/07/24 | 947 | 950 | 946 | 946 | 1,000 |
| 2024/07/23 | 950 | 951 | 947 | 948 | 1,100 |
| 2024/07/22 | 951 | 952 | 948 | 948 | 1,400 |
| 2024/07/19 | 952 | 952 | 947 | 951 | 1,200 |
| 2024/07/18 | 947 | 950 | 947 | 948 | 2,300 |
| 2024/07/17 | 952 | 952 | 949 | 949 | 1,200 |
| 2024/07/16 | 950 | 952 | 949 | 952 | 1,300 |
| 2024/07/12 | 947 | 951 | 947 | 951 | 1,700 |
| 2024/07/11 | 946 | 950 | 946 | 949 | 2,500 |
| 2024/07/10 | 946 | 947 | 946 | 946 | 2,000 |
| 2024/07/09 | 951 | 951 | 946 | 946 | 4,600 |
| 2024/07/08 | 952 | 954 | 951 | 951 | 2,000 |
| 2024/07/05 | 955 | 957 | 950 | 951 | 4,500 |
| 2024/07/04 | 953 | 954 | 952 | 952 | 1,800 |
| 2024/07/03 | 954 | 954 | 952 | 952 | 1,400 |
| 2024/07/02 | 956 | 956 | 951 | 953 | 2,900 |
| 2024/07/01 | 955 | 956 | 951 | 954 | 5,100 |
| 2024/06/28 | 953 | 956 | 951 | 955 | 4,700 |
| 2024/06/27 | 942 | 959 | 942 | 958 | 16,100 |
| 2024/06/26 | 980 | 987 | 980 | 986 | 17,200 |
| 2024/06/25 | 982 | 985 | 981 | 984 | 6,400 |
| 2024/06/24 | 977 | 982 | 977 | 980 | 7,800 |
| 2024/06/21 | 975 | 980 | 974 | 977 | 5,500 |
| 2024/06/20 | 979 | 982 | 975 | 977 | 5,000 |
| 2024/06/19 | 985 | 986 | 979 | 979 | 7,800 |
| 2024/06/18 | 986 | 986 | 981 | 986 | 3,600 |
| 2024/06/17 | 986 | 986 | 981 | 985 | 4,400 |
| 2024/06/14 | 986 | 986 | 983 | 985 | 2,800 |
| 2024/06/13 | 983 | 986 | 982 | 986 | 1,900 |
| 2024/06/12 | 984 | 986 | 982 | 983 | 2,400 |
| 2024/06/11 | 983 | 985 | 981 | 984 | 2,600 |
| 2024/06/10 | 982 | 984 | 978 | 983 | 7,100 |
| 2024/06/07 | 979 | 982 | 979 | 981 | 1,100 |
| 2024/06/06 | 979 | 983 | 978 | 981 | 3,000 |
| 2024/06/05 | 979 | 984 | 975 | 978 | 7,900 |
| 2024/06/04 | 982 | 985 | 979 | 979 | 5,500 |
| 2024/06/03 | 986 | 988 | 985 | 985 | 3,300 |
| 2024/05/31 | 982 | 986 | 978 | 986 | 3,500 |
| 2024/05/30 | 978 | 983 | 976 | 982 | 3,900 |
| 2024/05/29 | 984 | 984 | 978 | 978 | 4,400 |
| 2024/05/28 | 983 | 984 | 980 | 980 | 2,200 |
| 2024/05/27 | 980 | 984 | 977 | 981 | 1,700 |
| 2024/05/24 | 982 | 983 | 980 | 982 | 900 |
| 2024/05/23 | 982 | 985 | 980 | 982 | 2,300 |
| 2024/05/22 | 989 | 989 | 980 | 984 | 1,900 |
| 2024/05/21 | 990 | 990 | 986 | 989 | 900 |
| 2024/05/20 | 987 | 990 | 984 | 990 | 2,100 |
| 2024/05/17 | 975 | 984 | 972 | 984 | 1,600 |
| 2024/05/16 | 1,000 | 1,000 | 969 | 975 | 14,700 |
| 2024/05/15 | 995 | 1,000 | 993 | 1,000 | 3,000 |
| 2024/05/14 | 993 | 995 | 990 | 994 | 5,000 |
| 2024/05/13 | 985 | 989 | 984 | 986 | 2,500 |
| 2024/05/10 | 993 | 993 | 987 | 992 | 4,000 |
| 2024/05/09 | 987 | 992 | 987 | 988 | 900 |
| 2024/05/08 | 990 | 992 | 987 | 987 | 600 |
| 2024/05/07 | 989 | 994 | 986 | 987 | 1,600 |
| 2024/05/02 | 993 | 993 | 980 | 985 | 6,600 |
| 2024/05/01 | 993 | 993 | 987 | 991 | 1,300 |
| 2024/04/30 | 992 | 992 | 987 | 987 | 1,600 |
| 2024/04/26 | 990 | 992 | 985 | 988 | 1,500 |
| 2024/04/25 | 989 | 991 | 985 | 990 | 1,000 |
| 2024/04/24 | 989 | 989 | 984 | 985 | 600 |
| 2024/04/23 | 989 | 989 | 982 | 989 | 600 |
| 2024/04/22 | 982 | 989 | 982 | 989 | 3,200 |
| 2024/04/19 | 989 | 989 | 983 | 985 | 1,000 |
| 2024/04/18 | 981 | 990 | 981 | 990 | 800 |
| 2024/04/17 | 985 | 990 | 982 | 982 | 1,700 |
| 2024/04/16 | 985 | 992 | 985 | 985 | 1,300 |
| 2024/04/15 | 990 | 990 | 988 | 989 | 1,000 |
| 2024/04/12 | 997 | 997 | 989 | 990 | 2,000 |
| 2024/04/11 | 995 | 995 | 990 | 991 | 700 |
| 2024/04/10 | 990 | 992 | 989 | 992 | 1,800 |
| 2024/04/09 | 992 | 998 | 991 | 993 | 2,100 |
| 2024/04/08 | 999 | 999 | 991 | 991 | 2,100 |
| 2024/04/05 | 990 | 996 | 989 | 996 | 4,500 |
| 2024/04/04 | 997 | 1,000 | 992 | 992 | 1,900 |
| 2024/04/03 | 999 | 999 | 990 | 992 | 2,100 |
| 2024/04/02 | 1,000 | 1,000 | 990 | 992 | 1,900 |
| 2024/04/01 | 999 | 999 | 985 | 995 | 4,200 |
| 2024/03/29 | 989 | 990 | 977 | 986 | 8,000 |
| 2024/03/28 | 979 | 988 | 973 | 981 | 2,400 |
| 2024/03/27 | 976 | 980 | 971 | 979 | 4,900 |
| 2024/03/26 | 971 | 976 | 971 | 976 | 2,200 |
| 2024/03/25 | 975 | 975 | 971 | 971 | 3,000 |
| 2024/03/22 | 970 | 972 | 969 | 972 | 2,800 |
| 2024/03/21 | 970 | 971 | 967 | 971 | 2,000 |
| 2024/03/19 | 968 | 970 | 967 | 967 | 1,700 |
| 2024/03/18 | 969 | 970 | 967 | 968 | 1,500 |
| 2024/03/15 | 970 | 970 | 966 | 967 | 800 |
| 2024/03/14 | 964 | 970 | 964 | 970 | 400 |
| 2024/03/13 | 966 | 971 | 963 | 963 | 2,900 |
| 2024/03/12 | 963 | 971 | 963 | 963 | 800 |
| 2024/03/11 | 970 | 970 | 963 | 968 | 1,400 |
| 2024/03/08 | 966 | 970 | 964 | 970 | 900 |
| 2024/03/07 | 972 | 972 | 966 | 966 | 800 |
| 2024/03/06 | 972 | 973 | 968 | 969 | 1,100 |
| 2024/03/05 | 966 | 970 | 964 | 970 | 900 |
| 2024/03/04 | 965 | 968 | 965 | 966 | 1,400 |
| 2024/03/01 | 972 | 972 | 965 | 967 | 900 |
| 2024/02/29 | 965 | 973 | 965 | 973 | 2,200 |
| 2024/02/28 | 963 | 968 | 963 | 965 | 1,000 |
| 2024/02/27 | 964 | 967 | 962 | 962 | 1,200 |
| 2024/02/26 | 968 | 970 | 966 | 966 | 1,800 |
| 2024/02/22 | 975 | 975 | 971 | 971 | 700 |
| 2024/02/21 | 975 | 975 | 970 | 970 | 500 |
| 2024/02/20 | 971 | 975 | 967 | 975 | 1,500 |
| 2024/02/19 | 971 | 972 | 965 | 972 | 800 |
| 2024/02/16 | 962 | 979 | 961 | 968 | 3,100 |
| 2024/02/15 | 965 | 966 | 965 | 965 | 700 |
| 2024/02/14 | 965 | 968 | 965 | 965 | 800 |
| 2024/02/13 | 967 | 967 | 963 | 963 | 1,100 |
| 2024/02/09 | 967 | 967 | 962 | 965 | 1,500 |
| 2024/02/08 | 968 | 968 | 962 | 962 | 7,400 |
| 2024/02/07 | 968 | 972 | 965 | 968 | 4,900 |
| 2024/02/06 | 970 | 970 | 965 | 970 | 900 |
| 2024/02/05 | 968 | 969 | 964 | 964 | 2,400 |
| 2024/02/02 | 962 | 969 | 961 | 968 | 1,400 |
| 2024/02/01 | 965 | 965 | 963 | 963 | 900 |
| 2024/01/31 | 962 | 963 | 960 | 963 | 1,400 |
| 2024/01/30 | 960 | 962 | 959 | 962 | 600 |
| 2024/01/29 | 963 | 963 | 960 | 960 | 1,700 |
| 2024/01/26 | 957 | 964 | 957 | 963 | 2,400 |
| 2024/01/25 | 959 | 959 | 956 | 957 | 900 |
| 2024/01/24 | 958 | 960 | 958 | 958 | 800 |
| 2024/01/23 | 960 | 960 | 957 | 958 | 1,000 |
| 2024/01/22 | 958 | 960 | 956 | 960 | 2,500 |
| 2024/01/19 | 965 | 965 | 959 | 960 | 1,900 |
| 2024/01/18 | 960 | 961 | 959 | 959 | 1,100 |
| 2024/01/17 | 962 | 970 | 958 | 962 | 4,600 |
| 2024/01/16 | 967 | 968 | 962 | 962 | 2,100 |
| 2024/01/15 | 970 | 970 | 967 | 969 | 2,200 |
| 2024/01/12 | 966 | 969 | 966 | 966 | 2,900 |
| 2024/01/11 | 969 | 969 | 966 | 966 | 1,900 |
| 2024/01/10 | 965 | 971 | 965 | 969 | 4,400 |
| 2024/01/09 | 972 | 973 | 958 | 965 | 4,800 |
| 2024/01/05 | 961 | 961 | 956 | 957 | 3,300 |
| 2024/01/04 | 956 | 958 | 955 | 956 | 3,900 |