4351 (株)山田債権回収管理総合事務所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 924 | 924 | 916 | 916 | 1,600 | 916 |
| 2024-11-20 | 919 | 924 | 918 | 924 | 900 | 924 |
| 2024-11-19 | 920 | 924 | 919 | 919 | 1,300 | 919 |
| 2024-11-18 | 917 | 918 | 913 | 915 | 2,200 | 915 |
| 2024-11-15 | 920 | 922 | 916 | 922 | 1,000 | 922 |
| 2024-11-14 | 921 | 923 | 916 | 917 | 1,200 | 917 |
| 2024-11-13 | 923 | 924 | 917 | 924 | 1,900 | 924 |
| 2024-11-12 | 920 | 921 | 919 | 921 | 1,400 | 921 |
| 2024-11-11 | 919 | 919 | 915 | 919 | 1,700 | 919 |
| 2024-11-08 | 915 | 919 | 915 | 919 | 1,400 | 919 |
| 2024-11-07 | 920 | 920 | 915 | 915 | 1,000 | 915 |
| 2024-11-06 | 914 | 918 | 914 | 914 | 1,800 | 914 |
| 2024-11-05 | 920 | 920 | 913 | 918 | 1,100 | 918 |
| 2024-11-01 | 921 | 921 | 910 | 915 | 3,800 | 915 |
| 2024-10-31 | 916 | 921 | 911 | 911 | 2,100 | 911 |
| 2024-10-30 | 914 | 917 | 914 | 917 | 1,900 | 917 |
| 2024-10-29 | 913 | 917 | 912 | 913 | 1,700 | 913 |
| 2024-10-28 | 911 | 915 | 911 | 913 | 700 | 913 |
| 2024-10-25 | 915 | 917 | 913 | 917 | 600 | 917 |
| 2024-10-24 | 915 | 915 | 914 | 914 | 500 | 914 |
| 2024-10-23 | 917 | 919 | 911 | 915 | 1,400 | 915 |
| 2024-10-22 | 920 | 920 | 911 | 917 | 1,500 | 917 |
| 2024-10-21 | 924 | 925 | 920 | 920 | 2,000 | 920 |
| 2024-10-18 | 921 | 923 | 921 | 923 | 600 | 923 |
| 2024-10-17 | 922 | 924 | 920 | 920 | 600 | 920 |
| 2024-10-16 | 922 | 936 | 921 | 924 | 3,300 | 924 |
| 2024-10-15 | 923 | 923 | 919 | 922 | 1,600 | 922 |
| 2024-10-11 | 921 | 922 | 918 | 919 | 1,800 | 919 |
| 2024-10-10 | 918 | 918 | 911 | 917 | 500 | 917 |
| 2024-10-09 | 913 | 915 | 910 | 914 | 1,000 | 914 |
| 2024-10-08 | 910 | 912 | 910 | 911 | 2,500 | 911 |
| 2024-10-07 | 914 | 914 | 909 | 913 | 6,900 | 913 |
| 2024-10-04 | 917 | 917 | 905 | 905 | 4,300 | 905 |
| 2024-10-03 | 927 | 927 | 911 | 911 | 3,600 | 911 |
| 2024-10-02 | 926 | 927 | 910 | 912 | 2,500 | 912 |
| 2024-10-01 | 932 | 932 | 914 | 926 | 2,700 | 926 |
| 2024-09-30 | 912 | 920 | 910 | 920 | 8,400 | 920 |
| 2024-09-27 | 920 | 927 | 910 | 920 | 4,000 | 920 |
| 2024-09-26 | 906 | 912 | 906 | 912 | 2,000 | 912 |
| 2024-09-25 | 910 | 910 | 904 | 905 | 2,400 | 905 |
| 2024-09-24 | 904 | 915 | 904 | 904 | 3,500 | 904 |
| 2024-09-20 | 905 | 916 | 904 | 904 | 2,100 | 904 |
| 2024-09-19 | 919 | 925 | 904 | 905 | 800 | 905 |
| 2024-09-18 | 926 | 926 | 905 | 905 | 900 | 905 |
| 2024-09-17 | 900 | 901 | 900 | 901 | 600 | 901 |
| 2024-09-13 | 916 | 916 | 900 | 900 | 1,700 | 900 |
| 2024-09-12 | 928 | 928 | 910 | 913 | 1,200 | 913 |
| 2024-09-11 | 917 | 917 | 915 | 915 | 300 | 915 |
| 2024-09-10 | 919 | 920 | 919 | 920 | 500 | 920 |
| 2024-09-09 | 904 | 933 | 901 | 919 | 3,100 | 919 |
| 2024-09-06 | 917 | 917 | 914 | 914 | 400 | 914 |
| 2024-09-05 | 909 | 922 | 905 | 905 | 800 | 905 |
| 2024-09-04 | 922 | 922 | 909 | 909 | 2,400 | 909 |
| 2024-09-03 | - | - | - | 927 | - | 927 |
| 2024-09-02 | 927 | 930 | 912 | 927 | 2,900 | 927 |
| 2024-08-30 | 922 | 924 | 919 | 923 | 2,000 | 923 |
| 2024-08-29 | 910 | 923 | 910 | 911 | 1,800 | 911 |
| 2024-08-28 | 923 | 923 | 906 | 908 | 700 | 908 |
| 2024-08-27 | 908 | 922 | 908 | 912 | 1,000 | 912 |
| 2024-08-26 | 906 | 910 | 905 | 910 | 2,300 | 910 |
| 2024-08-23 | 900 | 906 | 900 | 906 | 600 | 906 |
| 2024-08-22 | 908 | 908 | 901 | 902 | 600 | 902 |
| 2024-08-21 | 908 | 908 | 902 | 902 | 200 | 902 |
| 2024-08-20 | 907 | 907 | 902 | 902 | 1,400 | 902 |
| 2024-08-19 | 901 | 907 | 901 | 907 | 800 | 907 |
| 2024-08-16 | 904 | 906 | 901 | 901 | 2,800 | 901 |
| 2024-08-15 | 901 | 906 | 901 | 904 | 700 | 904 |
| 2024-08-14 | 900 | 909 | 897 | 906 | 1,500 | 906 |
| 2024-08-13 | 885 | 899 | 885 | 899 | 1,300 | 899 |
| 2024-08-09 | 892 | 893 | 885 | 885 | 2,700 | 885 |
| 2024-08-08 | 895 | 898 | 884 | 892 | 1,700 | 892 |
| 2024-08-07 | 862 | 912 | 862 | 865 | 3,500 | 865 |
| 2024-08-06 | 806 | 839 | 806 | 838 | 4,400 | 838 |
| 2024-08-05 | 910 | 910 | 802 | 802 | 11,000 | 802 |
| 2024-08-02 | 939 | 939 | 921 | 921 | 3,000 | 921 |
| 2024-08-01 | 942 | 945 | 940 | 940 | 2,200 | 940 |
| 2024-07-31 | 945 | 945 | 941 | 943 | 1,200 | 943 |
| 2024-07-30 | 946 | 946 | 940 | 940 | 4,200 | 940 |
| 2024-07-29 | 949 | 949 | 946 | 946 | 1,900 | 946 |
| 2024-07-26 | 945 | 949 | 943 | 945 | 1,700 | 945 |
| 2024-07-25 | 946 | 948 | 943 | 943 | 2,000 | 943 |
| 2024-07-24 | 947 | 950 | 946 | 946 | 1,000 | 946 |
| 2024-07-23 | 950 | 951 | 947 | 948 | 1,100 | 948 |
| 2024-07-22 | 951 | 952 | 948 | 948 | 1,400 | 948 |
| 2024-07-19 | 952 | 952 | 947 | 951 | 1,200 | 951 |
| 2024-07-18 | 947 | 950 | 947 | 948 | 2,300 | 948 |
| 2024-07-17 | 952 | 952 | 949 | 949 | 1,200 | 949 |
| 2024-07-16 | 950 | 952 | 949 | 952 | 1,300 | 952 |
| 2024-07-12 | 947 | 951 | 947 | 951 | 1,700 | 951 |
| 2024-07-11 | 946 | 950 | 946 | 949 | 2,500 | 949 |
| 2024-07-10 | 946 | 947 | 946 | 946 | 2,000 | 946 |
| 2024-07-09 | 951 | 951 | 946 | 946 | 4,600 | 946 |
| 2024-07-08 | 952 | 954 | 951 | 951 | 2,000 | 951 |
| 2024-07-05 | 955 | 957 | 950 | 951 | 4,500 | 951 |
| 2024-07-04 | 953 | 954 | 952 | 952 | 1,800 | 952 |
| 2024-07-03 | 954 | 954 | 952 | 952 | 1,400 | 952 |
| 2024-07-02 | 956 | 956 | 951 | 953 | 2,900 | 953 |
| 2024-07-01 | 955 | 956 | 951 | 954 | 5,100 | 954 |
| 2024-06-28 | 953 | 956 | 951 | 955 | 4,700 | 955 |
| 2024-06-27 | 942 | 959 | 942 | 958 | 16,100 | 958 |
| 2024-06-26 | 980 | 987 | 980 | 986 | 17,200 | 986 |
| 2024-06-25 | 982 | 985 | 981 | 984 | 6,400 | 984 |
| 2024-06-24 | 977 | 982 | 977 | 980 | 7,800 | 980 |
| 2024-06-21 | 975 | 980 | 974 | 977 | 5,500 | 977 |
| 2024-06-20 | 979 | 982 | 975 | 977 | 5,000 | 977 |
| 2024-06-19 | 985 | 986 | 979 | 979 | 7,800 | 979 |
| 2024-06-18 | 986 | 986 | 981 | 986 | 3,600 | 986 |
| 2024-06-17 | 986 | 986 | 981 | 985 | 4,400 | 985 |
| 2024-06-14 | 986 | 986 | 983 | 985 | 2,800 | 985 |
| 2024-06-13 | 983 | 986 | 982 | 986 | 1,900 | 986 |
| 2024-06-12 | 984 | 986 | 982 | 983 | 2,400 | 983 |
| 2024-06-11 | 983 | 985 | 981 | 984 | 2,600 | 984 |
| 2024-06-10 | 982 | 984 | 978 | 983 | 7,100 | 983 |
| 2024-06-07 | 979 | 982 | 979 | 981 | 1,100 | 981 |
| 2024-06-06 | 979 | 983 | 978 | 981 | 3,000 | 981 |
| 2024-06-05 | 979 | 984 | 975 | 978 | 7,900 | 978 |
| 2024-06-04 | 982 | 985 | 979 | 979 | 5,500 | 979 |
| 2024-06-03 | 986 | 988 | 985 | 985 | 3,300 | 985 |
| 2024-05-31 | 982 | 986 | 978 | 986 | 3,500 | 986 |
| 2024-05-30 | 978 | 983 | 976 | 982 | 3,900 | 982 |
| 2024-05-29 | 984 | 984 | 978 | 978 | 4,400 | 978 |
| 2024-05-28 | 983 | 984 | 980 | 980 | 2,200 | 980 |
| 2024-05-27 | 980 | 984 | 977 | 981 | 1,700 | 981 |
| 2024-05-24 | 982 | 983 | 980 | 982 | 900 | 982 |
| 2024-05-23 | 982 | 985 | 980 | 982 | 2,300 | 982 |
| 2024-05-22 | 989 | 989 | 980 | 984 | 1,900 | 984 |
| 2024-05-21 | 990 | 990 | 986 | 989 | 900 | 989 |
| 2024-05-20 | 987 | 990 | 984 | 990 | 2,100 | 990 |
| 2024-05-17 | 975 | 984 | 972 | 984 | 1,600 | 984 |
| 2024-05-16 | 1,000 | 1,000 | 969 | 975 | 14,700 | 975 |
| 2024-05-15 | 995 | 1,000 | 993 | 1,000 | 3,000 | 1,000 |
| 2024-05-14 | 993 | 995 | 990 | 994 | 5,000 | 994 |
| 2024-05-13 | 985 | 989 | 984 | 986 | 2,500 | 986 |
| 2024-05-10 | 993 | 993 | 987 | 992 | 4,000 | 992 |
| 2024-05-09 | 987 | 992 | 987 | 988 | 900 | 988 |
| 2024-05-08 | 990 | 992 | 987 | 987 | 600 | 987 |
| 2024-05-07 | 989 | 994 | 986 | 987 | 1,600 | 987 |
| 2024-05-02 | 993 | 993 | 980 | 985 | 6,600 | 985 |
| 2024-05-01 | 993 | 993 | 987 | 991 | 1,300 | 991 |
| 2024-04-30 | 992 | 992 | 987 | 987 | 1,600 | 987 |
| 2024-04-26 | 990 | 992 | 985 | 988 | 1,500 | 988 |
| 2024-04-25 | 989 | 991 | 985 | 990 | 1,000 | 990 |
| 2024-04-24 | 989 | 989 | 984 | 985 | 600 | 985 |
| 2024-04-23 | 989 | 989 | 982 | 989 | 600 | 989 |
| 2024-04-22 | 982 | 989 | 982 | 989 | 3,200 | 989 |
| 2024-04-19 | 989 | 989 | 983 | 985 | 1,000 | 985 |
| 2024-04-18 | 981 | 990 | 981 | 990 | 800 | 990 |
| 2024-04-17 | 985 | 990 | 982 | 982 | 1,700 | 982 |
| 2024-04-16 | 985 | 992 | 985 | 985 | 1,300 | 985 |
| 2024-04-15 | 990 | 990 | 988 | 989 | 1,000 | 989 |
| 2024-04-12 | 997 | 997 | 989 | 990 | 2,000 | 990 |
| 2024-04-11 | 995 | 995 | 990 | 991 | 700 | 991 |
| 2024-04-10 | 990 | 992 | 989 | 992 | 1,800 | 992 |
| 2024-04-09 | 992 | 998 | 991 | 993 | 2,100 | 993 |
| 2024-04-08 | 999 | 999 | 991 | 991 | 2,100 | 991 |
| 2024-04-05 | 990 | 996 | 989 | 996 | 4,500 | 996 |
| 2024-04-04 | 997 | 1,000 | 992 | 992 | 1,900 | 992 |
| 2024-04-03 | 999 | 999 | 990 | 992 | 2,100 | 992 |
| 2024-04-02 | 1,000 | 1,000 | 990 | 992 | 1,900 | 992 |
| 2024-04-01 | 999 | 999 | 985 | 995 | 4,200 | 995 |
| 2024-03-29 | 989 | 990 | 977 | 986 | 8,000 | 986 |
| 2024-03-28 | 979 | 988 | 973 | 981 | 2,400 | 981 |
| 2024-03-27 | 976 | 980 | 971 | 979 | 4,900 | 979 |
| 2024-03-26 | 971 | 976 | 971 | 976 | 2,200 | 976 |
| 2024-03-25 | 975 | 975 | 971 | 971 | 3,000 | 971 |
| 2024-03-22 | 970 | 972 | 969 | 972 | 2,800 | 972 |
| 2024-03-21 | 970 | 971 | 967 | 971 | 2,000 | 971 |
| 2024-03-19 | 968 | 970 | 967 | 967 | 1,700 | 967 |
| 2024-03-18 | 969 | 970 | 967 | 968 | 1,500 | 968 |
| 2024-03-15 | 970 | 970 | 966 | 967 | 800 | 967 |
| 2024-03-14 | 964 | 970 | 964 | 970 | 400 | 970 |
| 2024-03-13 | 966 | 971 | 963 | 963 | 2,900 | 963 |
| 2024-03-12 | 963 | 971 | 963 | 963 | 800 | 963 |
| 2024-03-11 | 970 | 970 | 963 | 968 | 1,400 | 968 |
| 2024-03-08 | 966 | 970 | 964 | 970 | 900 | 970 |
| 2024-03-07 | 972 | 972 | 966 | 966 | 800 | 966 |
| 2024-03-06 | 972 | 973 | 968 | 969 | 1,100 | 969 |
| 2024-03-05 | 966 | 970 | 964 | 970 | 900 | 970 |
| 2024-03-04 | 965 | 968 | 965 | 966 | 1,400 | 966 |
| 2024-03-01 | 972 | 972 | 965 | 967 | 900 | 967 |
| 2024-02-29 | 965 | 973 | 965 | 973 | 2,200 | 973 |
| 2024-02-28 | 963 | 968 | 963 | 965 | 1,000 | 965 |
| 2024-02-27 | 964 | 967 | 962 | 962 | 1,200 | 962 |
| 2024-02-26 | 968 | 970 | 966 | 966 | 1,800 | 966 |
| 2024-02-22 | 975 | 975 | 971 | 971 | 700 | 971 |
| 2024-02-21 | 975 | 975 | 970 | 970 | 500 | 970 |
| 2024-02-20 | 971 | 975 | 967 | 975 | 1,500 | 975 |
| 2024-02-19 | 971 | 972 | 965 | 972 | 800 | 972 |
| 2024-02-16 | 962 | 979 | 961 | 968 | 3,100 | 968 |
| 2024-02-15 | 965 | 966 | 965 | 965 | 700 | 965 |
| 2024-02-14 | 965 | 968 | 965 | 965 | 800 | 965 |
| 2024-02-13 | 967 | 967 | 963 | 963 | 1,100 | 963 |
| 2024-02-09 | 967 | 967 | 962 | 965 | 1,500 | 965 |
| 2024-02-08 | 968 | 968 | 962 | 962 | 7,400 | 962 |
| 2024-02-07 | 968 | 972 | 965 | 968 | 4,900 | 968 |
| 2024-02-06 | 970 | 970 | 965 | 970 | 900 | 970 |
| 2024-02-05 | 968 | 969 | 964 | 964 | 2,400 | 964 |
| 2024-02-02 | 962 | 969 | 961 | 968 | 1,400 | 968 |
| 2024-02-01 | 965 | 965 | 963 | 963 | 900 | 963 |
| 2024-01-31 | 962 | 963 | 960 | 963 | 1,400 | 963 |
| 2024-01-30 | 960 | 962 | 959 | 962 | 600 | 962 |
| 2024-01-29 | 963 | 963 | 960 | 960 | 1,700 | 960 |
| 2024-01-26 | 957 | 964 | 957 | 963 | 2,400 | 963 |
| 2024-01-25 | 959 | 959 | 956 | 957 | 900 | 957 |
| 2024-01-24 | 958 | 960 | 958 | 958 | 800 | 958 |
| 2024-01-23 | 960 | 960 | 957 | 958 | 1,000 | 958 |
| 2024-01-22 | 958 | 960 | 956 | 960 | 2,500 | 960 |
| 2024-01-19 | 965 | 965 | 959 | 960 | 1,900 | 960 |
| 2024-01-18 | 960 | 961 | 959 | 959 | 1,100 | 959 |
| 2024-01-17 | 962 | 970 | 958 | 962 | 4,600 | 962 |
| 2024-01-16 | 967 | 968 | 962 | 962 | 2,100 | 962 |
| 2024-01-15 | 970 | 970 | 967 | 969 | 2,200 | 969 |
| 2024-01-12 | 966 | 969 | 966 | 966 | 2,900 | 966 |
| 2024-01-11 | 969 | 969 | 966 | 966 | 1,900 | 966 |
| 2024-01-10 | 965 | 971 | 965 | 969 | 4,400 | 969 |
| 2024-01-09 | 972 | 973 | 958 | 965 | 4,800 | 965 |
| 2024-01-05 | 961 | 961 | 956 | 957 | 3,300 | 957 |
| 2024-01-04 | 956 | 958 | 955 | 956 | 3,900 | 956 |
分割・併合履歴 ： なし
