4351 (株)山田債権回収管理総合事務所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 967 | 970 | 950 | 960 | 7,500 | 960 |
| 2002-12-27 | 965 | 970 | 960 | 965 | 24,300 | 965 |
| 2002-12-26 | 960 | 980 | 955 | 965 | 30,200 | 965 |
| 2002-12-25 | 960 | 975 | 960 | 970 | 26,300 | 970 |
| 2002-12-24 | 955 | 980 | 930 | 965 | 28,300 | 965 |
| 2002-12-20 | 895 | 960 | 885 | 935 | 21,800 | 935 |
| 2002-12-19 | 950 | 950 | 890 | 900 | 30,700 | 900 |
| 2002-12-18 | 980 | 1,000 | 955 | 955 | 18,000 | 955 |
| 2002-12-17 | 1,010 | 1,010 | 990 | 990 | 33,800 | 990 |
| 2002-12-16 | 983 | 1,000 | 950 | 1,000 | 37,000 | 1,000 |
| 2002-12-13 | 1,020 | 1,030 | 980 | 985 | 61,200 | 985 |
| 2002-12-12 | 1,100 | 1,100 | 1,030 | 1,030 | 131,400 | 1,030 |
| 2002-12-11 | 1,140 | 1,140 | 1,090 | 1,110 | 57,900 | 1,110 |
| 2002-12-10 | 1,200 | 1,200 | 1,130 | 1,140 | 42,200 | 1,140 |
| 2002-12-09 | 1,200 | 1,200 | 1,170 | 1,200 | 25,200 | 1,200 |
| 2002-12-06 | 1,200 | 1,210 | 1,180 | 1,190 | 14,800 | 1,190 |
| 2002-12-05 | 1,210 | 1,230 | 1,170 | 1,210 | 18,300 | 1,210 |
| 2002-12-04 | 1,210 | 1,220 | 1,200 | 1,210 | 22,600 | 1,210 |
| 2002-12-03 | 1,250 | 1,260 | 1,200 | 1,220 | 35,100 | 1,220 |
| 2002-12-02 | 1,330 | 1,340 | 1,250 | 1,250 | 30,900 | 1,250 |
| 2002-11-29 | 1,310 | 1,320 | 1,270 | 1,300 | 54,700 | 1,300 |
| 2002-11-28 | 1,210 | 1,320 | 1,200 | 1,300 | 43,600 | 1,300 |
| 2002-11-27 | 1,270 | 1,290 | 1,160 | 1,170 | 79,000 | 1,170 |
| 2002-11-26 | 1,330 | 1,330 | 1,250 | 1,270 | 18,900 | 1,270 |
| 2002-11-25 | 1,250 | 1,350 | 1,250 | 1,310 | 32,300 | 1,310 |
| 2002-11-22 | 1,160 | 1,260 | 1,160 | 1,250 | 25,300 | 1,250 |
| 2002-11-21 | 1,190 | 1,190 | 1,150 | 1,160 | 28,900 | 1,160 |
| 2002-11-20 | 1,100 | 1,210 | 1,070 | 1,130 | 53,700 | 1,130 |
| 2002-11-19 | 1,230 | 1,230 | 1,100 | 1,120 | 29,500 | 1,120 |
| 2002-11-18 | 1,290 | 1,300 | 1,210 | 1,230 | 24,400 | 1,230 |
| 2002-11-15 | 1,370 | 1,390 | 1,280 | 1,290 | 52,100 | 1,290 |
| 2002-11-14 | 1,400 | 1,450 | 1,370 | 1,390 | 55,600 | 1,390 |
| 2002-11-13 | 1,400 | 1,430 | 1,380 | 1,390 | 35,400 | 1,390 |
| 2002-11-12 | 1,330 | 1,450 | 1,330 | 1,380 | 46,000 | 1,380 |
| 2002-11-11 | 1,390 | 1,410 | 1,320 | 1,320 | 42,000 | 1,320 |
| 2002-11-08 | 1,470 | 1,480 | 1,380 | 1,400 | 54,600 | 1,400 |
| 2002-11-07 | 1,550 | 1,560 | 1,450 | 1,480 | 43,200 | 1,480 |
| 2002-11-06 | 1,610 | 1,620 | 1,560 | 1,570 | 27,300 | 1,570 |
| 2002-11-05 | 1,670 | 1,670 | 1,580 | 1,620 | 29,000 | 1,620 |
| 2002-11-01 | 1,650 | 1,690 | 1,600 | 1,680 | 44,600 | 1,680 |
| 2002-10-31 | 1,700 | 1,730 | 1,590 | 1,650 | 63,400 | 1,650 |
| 2002-10-30 | 1,830 | 1,860 | 1,680 | 1,700 | 87,700 | 1,700 |
| 2002-10-29 | 1,760 | 1,860 | 1,750 | 1,830 | 190,700 | 1,830 |
| 2002-10-28 | 1,700 | 1,800 | 1,700 | 1,750 | 169,400 | 1,750 |
| 2002-10-25 | 1,620 | 1,710 | 1,620 | 1,700 | 89,400 | 1,700 |
| 2002-10-24 | 1,630 | 1,650 | 1,580 | 1,610 | 23,600 | 1,610 |
| 2002-10-23 | 1,660 | 1,690 | 1,590 | 1,630 | 34,200 | 1,630 |
| 2002-10-22 | 1,700 | 1,710 | 1,650 | 1,670 | 76,300 | 1,670 |
| 2002-10-21 | 1,760 | 1,760 | 1,630 | 1,680 | 69,200 | 1,680 |
| 2002-10-18 | 1,780 | 1,890 | 1,750 | 1,770 | 227,300 | 1,770 |
| 2002-10-17 | 1,580 | 1,800 | 1,580 | 1,760 | 187,500 | 1,760 |
| 2002-10-16 | 1,670 | 1,700 | 1,550 | 1,590 | 62,500 | 1,590 |
| 2002-10-15 | 1,580 | 1,710 | 1,540 | 1,610 | 36,100 | 1,610 |
| 2002-10-11 | 1,680 | 1,680 | 1,500 | 1,540 | 47,800 | 1,540 |
| 2002-10-10 | 1,760 | 1,800 | 1,560 | 1,650 | 77,700 | 1,650 |
| 2002-10-09 | 1,700 | 1,890 | 1,700 | 1,780 | 94,000 | 1,780 |
| 2002-10-08 | 1,950 | 2,220 | 1,600 | 1,720 | 391,700 | 1,720 |
| 2002-10-07 | 1,410 | 1,920 | 1,400 | 1,910 | 316,000 | 1,910 |
| 2002-10-04 | 1,200 | 1,400 | 1,200 | 1,400 | 57,800 | 1,400 |
| 2002-10-03 | 1,230 | 1,250 | 1,170 | 1,200 | 9,300 | 1,200 |
| 2002-10-02 | 1,290 | 1,290 | 1,250 | 1,250 | 4,400 | 1,250 |
| 2002-10-01 | 1,270 | 1,280 | 1,270 | 1,280 | 1,800 | 1,280 |
| 2002-09-30 | 1,280 | 1,300 | 1,250 | 1,270 | 4,600 | 1,270 |
| 2002-09-27 | 1,290 | 1,320 | 1,210 | 1,270 | 29,000 | 1,270 |
| 2002-09-26 | 1,340 | 1,390 | 1,250 | 1,300 | 20,700 | 1,300 |
| 2002-09-25 | 1,400 | 1,400 | 1,350 | 1,390 | 7,500 | 1,390 |
| 2002-09-24 | 1,340 | 1,400 | 1,340 | 1,390 | 15,000 | 1,390 |
| 2002-09-20 | 1,310 | 1,410 | 1,300 | 1,380 | 15,000 | 1,380 |
| 2002-09-19 | 1,220 | 1,350 | 1,220 | 1,300 | 12,000 | 1,300 |
| 2002-09-18 | 1,200 | 1,230 | 1,180 | 1,220 | 9,600 | 1,220 |
| 2002-09-17 | 1,200 | 1,230 | 1,200 | 1,210 | 3,500 | 1,210 |
| 2002-09-13 | 1,300 | 1,300 | 1,210 | 1,230 | 11,000 | 1,230 |
| 2002-09-12 | 1,300 | 1,320 | 1,300 | 1,300 | 1,600 | 1,300 |
| 2002-09-11 | 1,300 | 1,310 | 1,300 | 1,310 | 1,200 | 1,310 |
| 2002-09-10 | 1,350 | 1,370 | 1,320 | 1,330 | 1,100 | 1,330 |
| 2002-09-09 | 1,340 | 1,370 | 1,290 | 1,350 | 10,200 | 1,350 |
| 2002-09-06 | 1,360 | 1,380 | 1,320 | 1,330 | 8,400 | 1,330 |
| 2002-09-05 | 1,360 | 1,380 | 1,350 | 1,360 | 1,000 | 1,360 |
| 2002-09-04 | 1,380 | 1,400 | 1,320 | 1,340 | 9,600 | 1,340 |
| 2002-09-03 | 1,420 | 1,420 | 1,390 | 1,400 | 4,700 | 1,400 |
| 2002-09-02 | 1,400 | 1,420 | 1,400 | 1,420 | 2,100 | 1,420 |
| 2002-08-30 | 1,400 | 1,450 | 1,380 | 1,400 | 9,800 | 1,400 |
| 2002-08-29 | 1,460 | 1,480 | 1,400 | 1,410 | 5,800 | 1,410 |
| 2002-08-28 | 1,500 | 1,500 | 1,480 | 1,480 | 2,700 | 1,480 |
| 2002-08-27 | 1,490 | 1,510 | 1,470 | 1,500 | 5,700 | 1,500 |
| 2002-08-26 | 1,400 | 1,520 | 1,400 | 1,490 | 17,400 | 1,490 |
| 2002-08-23 | 1,390 | 1,430 | 1,380 | 1,420 | 4,300 | 1,420 |
| 2002-08-22 | 1,410 | 1,450 | 1,360 | 1,400 | 8,300 | 1,400 |
| 2002-08-21 | 1,450 | 1,470 | 1,400 | 1,410 | 6,800 | 1,410 |
| 2002-08-20 | 1,470 | 1,470 | 1,460 | 1,460 | 1,900 | 1,460 |
| 2002-08-19 | 1,460 | 1,480 | 1,450 | 1,470 | 2,400 | 1,470 |
| 2002-08-16 | 1,450 | 1,470 | 1,430 | 1,450 | 10,100 | 1,450 |
| 2002-08-15 | 1,420 | 1,430 | 1,390 | 1,430 | 20,700 | 1,430 |
| 2002-08-14 | 1,460 | 1,470 | 1,400 | 1,420 | 8,700 | 1,420 |
| 2002-08-13 | 1,540 | 1,540 | 1,460 | 1,470 | 5,500 | 1,470 |
| 2002-08-12 | 1,480 | 1,530 | 1,450 | 1,530 | 3,300 | 1,530 |
| 2002-08-09 | 1,520 | 1,530 | 1,470 | 1,480 | 8,000 | 1,480 |
| 2002-08-08 | 1,580 | 1,580 | 1,520 | 1,530 | 6,500 | 1,530 |
| 2002-08-07 | 1,590 | 1,610 | 1,580 | 1,580 | 5,800 | 1,580 |
| 2002-08-06 | 1,600 | 1,650 | 1,590 | 1,590 | 3,600 | 1,590 |
| 2002-08-05 | 1,600 | 1,630 | 1,580 | 1,630 | 8,600 | 1,630 |
| 2002-08-02 | 1,650 | 1,650 | 1,600 | 1,630 | 9,000 | 1,630 |
| 2002-08-01 | 1,720 | 1,730 | 1,650 | 1,650 | 10,100 | 1,650 |
| 2002-07-31 | 1,650 | 1,750 | 1,620 | 1,720 | 16,600 | 1,720 |
| 2002-07-30 | 1,650 | 1,720 | 1,600 | 1,650 | 29,800 | 1,650 |
| 2002-07-29 | 1,850 | 1,900 | 1,800 | 1,810 | 5,800 | 1,810 |
| 2002-07-26 | 2,000 | 2,040 | 1,850 | 1,890 | 35,700 | 1,890 |
| 2002-07-25 | 1,970 | 2,050 | 1,840 | 2,000 | 18,100 | 2,000 |
| 2002-07-24 | 2,080 | 2,080 | 1,930 | 1,940 | 7,900 | 1,940 |
| 2002-07-23 | 2,120 | 2,120 | 2,070 | 2,080 | 21,500 | 2,080 |
| 2002-07-22 | 1,940 | 2,150 | 1,940 | 2,100 | 20,500 | 2,100 |
| 2002-07-19 | 1,820 | 2,070 | 1,820 | 1,950 | 34,600 | 1,950 |
| 2002-07-18 | 1,970 | 1,970 | 1,820 | 1,850 | 6,500 | 1,850 |
| 2002-07-17 | 2,070 | 2,070 | 1,940 | 1,960 | 8,700 | 1,960 |
| 2002-07-16 | 1,910 | 2,080 | 1,910 | 2,080 | 24,000 | 2,080 |
| 2002-07-15 | 2,100 | 2,150 | 1,910 | 1,930 | 20,600 | 1,930 |
| 2002-07-12 | 2,170 | 2,170 | 2,050 | 2,150 | 23,700 | 2,150 |
| 2002-07-11 | 2,110 | 2,320 | 2,030 | 2,160 | 45,500 | 2,160 |
| 2002-07-10 | 2,370 | 2,430 | 2,070 | 2,110 | 136,600 | 2,110 |
| 2002-07-09 | 2,050 | 2,320 | 2,050 | 2,320 | 118,300 | 2,320 |
| 2002-07-08 | 1,860 | 2,070 | 1,860 | 2,040 | 116,900 | 2,040 |
| 2002-07-05 | 1,760 | 1,840 | 1,740 | 1,830 | 20,200 | 1,830 |
| 2002-07-04 | 1,700 | 1,770 | 1,700 | 1,740 | 24,200 | 1,740 |
| 2002-07-03 | 1,680 | 1,760 | 1,660 | 1,700 | 41,100 | 1,700 |
| 2002-07-02 | 1,640 | 1,680 | 1,570 | 1,680 | 67,700 | 1,680 |
| 2002-07-01 | 1,570 | 1,700 | 1,570 | 1,640 | 40,400 | 1,640 |
| 2002-06-28 | 1,500 | 1,630 | 1,480 | 1,570 | 55,000 | 1,570 |
| 2002-06-27 | 1,500 | 1,500 | 1,450 | 1,480 | 10,700 | 1,480 |
| 2002-06-26 | 1,600 | 1,620 | 1,300 | 1,490 | 50,700 | 1,490 |
| 2002-06-25 | 1,420 | 1,640 | 1,400 | 1,600 | 35,900 | 1,600 |
| 2002-06-24 | 1,530 | 1,540 | 1,350 | 1,420 | 36,000 | 1,420 |
| 2002-06-21 | 1,590 | 1,600 | 1,480 | 1,550 | 62,000 | 1,550 |
| 2002-06-20 | 1,700 | 1,700 | 1,550 | 1,650 | 24,400 | 1,650 |
| 2002-06-19 | 1,790 | 1,810 | 1,650 | 1,700 | 20,000 | 1,700 |
| 2002-06-18 | 1,850 | 1,850 | 1,800 | 1,800 | 10,600 | 1,800 |
| 2002-06-17 | 1,980 | 1,980 | 1,800 | 1,850 | 8,200 | 1,850 |
| 2002-06-14 | 2,000 | 2,000 | 1,790 | 1,980 | 20,900 | 1,980 |
| 2002-06-13 | 2,070 | 2,080 | 1,950 | 2,000 | 25,700 | 2,000 |
| 2002-06-12 | 2,070 | 2,070 | 2,050 | 2,060 | 4,200 | 2,060 |
| 2002-06-11 | 2,060 | 2,070 | 2,050 | 2,060 | 8,500 | 2,060 |
| 2002-06-10 | 2,080 | 2,080 | 2,060 | 2,060 | 2,900 | 2,060 |
| 2002-06-07 | 2,090 | 2,100 | 2,060 | 2,090 | 3,300 | 2,090 |
| 2002-06-06 | 2,050 | 2,090 | 2,050 | 2,070 | 4,200 | 2,070 |
| 2002-06-05 | 2,080 | 2,080 | 2,060 | 2,070 | 8,000 | 2,070 |
| 2002-06-04 | 2,170 | 2,200 | 2,080 | 2,080 | 17,300 | 2,080 |
| 2002-06-03 | 2,070 | 2,200 | 2,060 | 2,200 | 23,800 | 2,200 |
| 2002-05-31 | 2,050 | 2,070 | 2,030 | 2,070 | 16,800 | 2,070 |
| 2002-05-30 | 2,080 | 2,090 | 2,030 | 2,040 | 24,000 | 2,040 |
| 2002-05-29 | 2,090 | 2,100 | 2,050 | 2,090 | 14,200 | 2,090 |
| 2002-05-28 | 2,120 | 2,140 | 2,060 | 2,090 | 16,300 | 2,090 |
| 2002-05-27 | 2,150 | 2,160 | 2,120 | 2,150 | 14,100 | 2,150 |
| 2002-05-24 | 2,050 | 2,140 | 2,050 | 2,130 | 12,300 | 2,130 |
| 2002-05-23 | 2,020 | 2,070 | 2,020 | 2,060 | 20,500 | 2,060 |
| 2002-05-22 | 2,120 | 2,120 | 2,050 | 2,060 | 17,600 | 2,060 |
| 2002-05-21 | 2,220 | 2,220 | 2,110 | 2,120 | 27,100 | 2,120 |
| 2002-05-20 | 2,090 | 2,200 | 2,080 | 2,200 | 46,700 | 2,200 |
| 2002-05-17 | 2,130 | 2,140 | 2,060 | 2,070 | 36,000 | 2,070 |
| 2002-05-16 | 2,070 | 2,180 | 2,060 | 2,130 | 89,200 | 2,130 |
| 2002-05-15 | 2,080 | 2,080 | 2,030 | 2,060 | 37,200 | 2,060 |
| 2002-05-14 | 2,240 | 2,240 | 2,010 | 2,070 | 90,300 | 2,070 |
| 2002-05-13 | 2,310 | 2,350 | 2,230 | 2,230 | 35,400 | 2,230 |
| 2002-05-10 | 2,500 | 2,500 | 2,300 | 2,350 | 11,800 | 2,350 |
| 2002-05-09 | 2,540 | 2,570 | 2,500 | 2,500 | 5,000 | 2,500 |
| 2002-05-08 | 2,580 | 2,610 | 2,550 | 2,550 | 16,100 | 2,550 |
| 2002-05-07 | 2,530 | 2,630 | 2,520 | 2,600 | 17,800 | 2,600 |
| 2002-05-02 | 2,380 | 2,600 | 2,300 | 2,520 | 48,900 | 2,520 |
| 2002-05-01 | 2,530 | 2,550 | 2,360 | 2,400 | 36,200 | 2,400 |
| 2002-04-30 | 2,650 | 2,650 | 2,540 | 2,550 | 13,200 | 2,550 |
| 2002-04-26 | 2,700 | 2,750 | 2,650 | 2,650 | 4,300 | 2,650 |
| 2002-04-25 | 2,650 | 2,750 | 2,550 | 2,750 | 44,900 | 2,750 |
| 2002-04-24 | 2,620 | 2,700 | 2,600 | 2,660 | 16,500 | 2,660 |
| 2002-04-23 | 2,780 | 2,790 | 2,630 | 2,640 | 23,600 | 2,640 |
| 2002-04-22 | 2,930 | 2,930 | 2,760 | 2,810 | 10,600 | 2,810 |
| 2002-04-19 | 2,970 | 2,970 | 2,910 | 2,930 | 17,400 | 2,930 |
| 2002-04-18 | 3,010 | 3,010 | 2,940 | 2,970 | 25,000 | 2,970 |
| 2002-04-17 | 2,950 | 3,020 | 2,940 | 3,000 | 24,400 | 3,000 |
| 2002-04-16 | 3,000 | 3,000 | 2,930 | 2,930 | 35,500 | 2,930 |
| 2002-04-15 | 2,950 | 3,000 | 2,950 | 2,990 | 13,900 | 2,990 |
| 2002-04-12 | 2,990 | 3,000 | 2,950 | 2,960 | 25,200 | 2,960 |
| 2002-04-11 | 2,900 | 3,040 | 2,900 | 3,000 | 36,700 | 3,000 |
| 2002-04-10 | 2,960 | 3,000 | 2,900 | 2,920 | 25,100 | 2,920 |
| 2002-04-09 | 3,040 | 3,050 | 2,980 | 2,980 | 28,500 | 2,980 |
| 2002-04-08 | 2,930 | 3,040 | 2,890 | 3,040 | 42,900 | 3,040 |
| 2002-04-05 | 2,890 | 2,980 | 2,860 | 2,900 | 39,200 | 2,900 |
| 2002-04-04 | 3,020 | 3,080 | 2,870 | 2,870 | 78,800 | 2,870 |
| 2002-04-03 | 2,950 | 3,150 | 2,950 | 2,990 | 123,900 | 2,990 |
| 2002-04-02 | 2,650 | 3,050 | 2,650 | 3,050 | 85,400 | 3,050 |
| 2002-04-01 | 2,700 | 2,720 | 2,610 | 2,660 | 55,200 | 2,660 |
| 2002-03-29 | 2,790 | 2,820 | 2,650 | 2,720 | 25,700 | 2,720 |
| 2002-03-28 | 2,860 | 2,870 | 2,790 | 2,790 | 72,700 | 2,790 |
| 2002-03-27 | 2,610 | 2,930 | 2,610 | 2,860 | 87,800 | 2,860 |
| 2002-03-26 | 2,950 | 2,970 | 2,590 | 2,600 | 80,200 | 2,600 |
| 2002-03-25 | 3,180 | 3,190 | 3,000 | 3,020 | 95,000 | 3,020 |
| 2002-03-22 | 3,010 | 3,210 | 3,010 | 3,150 | 221,900 | 3,150 |
| 2002-03-20 | 3,200 | 3,280 | 2,800 | 3,120 | 1,304,000 | 3,120 |
分割・併合履歴 ： なし
