4351 (株)山田債権回収管理総合事務所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,479	1,535	1,479	1,535	24,300	1,535
2004-12-29	1,411	1,459	1,400	1,459	19,600	1,459
2004-12-28	1,388	1,390	1,375	1,380	16,300	1,380
2004-12-27	1,370	1,388	1,350	1,360	34,900	1,360
2004-12-24	1,350	1,369	1,330	1,369	18,900	1,369
2004-12-22	1,350	1,350	1,330	1,330	10,700	1,330
2004-12-21	1,349	1,350	1,330	1,330	9,600	1,330
2004-12-20	1,340	1,350	1,320	1,330	11,100	1,330
2004-12-17	1,301	1,350	1,290	1,330	6,900	1,330
2004-12-16	1,300	1,320	1,275	1,300	3,500	1,300
2004-12-15	1,278	1,320	1,278	1,320	9,400	1,320
2004-12-14	1,245	1,278	1,241	1,278	8,100	1,278
2004-12-13	1,320	1,320	1,230	1,241	15,400	1,241
2004-12-10	1,340	1,350	1,320	1,340	9,900	1,340
2004-12-09	1,350	1,370	1,340	1,340	7,500	1,340
2004-12-08	1,320	1,330	1,320	1,330	9,100	1,330
2004-12-07	1,310	1,330	1,310	1,320	10,700	1,320
2004-12-06	1,350	1,350	1,300	1,350	12,300	1,350
2004-12-03	1,360	1,380	1,350	1,350	7,500	1,350
2004-12-02	1,400	1,420	1,340	1,360	25,900	1,360
2004-12-01	1,410	1,420	1,400	1,400	5,300	1,400
2004-11-30	1,410	1,420	1,410	1,410	6,500	1,410
2004-11-29	1,410	1,420	1,400	1,410	5,300	1,410
2004-11-26	1,420	1,420	1,400	1,400	5,100	1,400
2004-11-25	1,420	1,420	1,410	1,420	2,100	1,420
2004-11-24	1,440	1,440	1,410	1,410	9,100	1,410
2004-11-22	1,460	1,460	1,410	1,430	17,500	1,430
2004-11-19	1,470	1,470	1,460	1,470	2,400	1,470
2004-11-18	1,520	1,540	1,470	1,480	10,000	1,480
2004-11-17	1,490	1,530	1,490	1,520	7,600	1,520
2004-11-16	1,580	1,590	1,480	1,510	21,800	1,510
2004-11-15	1,480	1,620	1,480	1,580	42,700	1,580
2004-11-12	1,430	1,440	1,410	1,440	15,300	1,440
2004-11-11	1,470	1,480	1,430	1,430	14,300	1,430
2004-11-10	1,450	1,470	1,430	1,470	5,800	1,470
2004-11-09	1,460	1,470	1,420	1,440	7,900	1,440
2004-11-08	1,460	1,510	1,450	1,470	6,300	1,470
2004-11-05	1,460	1,460	1,400	1,400	2,500	1,400
2004-11-04	1,460	1,480	1,450	1,450	700	1,450
2004-11-02	1,500	1,500	1,450	1,450	3,700	1,450
2004-11-01	1,500	1,510	1,490	1,510	1,300	1,510
2004-10-29	1,510	1,510	1,450	1,500	2,400	1,500
2004-10-28	1,500	1,530	1,500	1,510	2,400	1,510
2004-10-27	1,440	1,480	1,440	1,460	600	1,460
2004-10-26	1,440	1,440	1,410	1,440	4,000	1,440
2004-10-25	1,450	1,450	1,400	1,450	1,800	1,450
2004-10-22	1,460	1,480	1,450	1,450	2,000	1,450
2004-10-21	1,430	1,480	1,430	1,480	4,100	1,480
2004-10-20	1,420	1,430	1,410	1,430	3,500	1,430
2004-10-19	1,470	1,480	1,410	1,410	6,200	1,410
2004-10-18	1,520	1,530	1,500	1,500	3,800	1,500
2004-10-15	1,540	1,580	1,510	1,510	3,200	1,510
2004-10-14	1,550	1,590	1,460	1,590	5,800	1,590
2004-10-13	1,550	1,560	1,550	1,560	4,800	1,560
2004-10-12	1,620	1,620	1,570	1,580	800	1,580
2004-10-08	1,640	1,650	1,620	1,630	1,500	1,630
2004-10-07	1,620	1,650	1,620	1,640	4,500	1,640
2004-10-06	1,600	1,620	1,550	1,600	6,600	1,600
2004-10-05	1,640	1,680	1,640	1,640	10,400	1,640
2004-10-04	1,670	1,690	1,640	1,640	9,400	1,640
2004-10-01	1,610	1,690	1,610	1,650	2,900	1,650
2004-09-30	1,470	1,610	1,470	1,600	5,000	1,600
2004-09-29	1,600	1,640	1,420	1,460	19,700	1,460
2004-09-28	1,600	1,610	1,550	1,550	6,100	1,550
2004-09-27	1,700	1,700	1,630	1,630	1,300	1,630
2004-09-24	1,700	1,700	1,590	1,690	9,400	1,690
2004-09-22	1,720	1,720	1,700	1,710	4,400	1,710
2004-09-21	1,750	1,760	1,700	1,700	8,000	1,700
2004-09-17	1,720	1,750	1,710	1,730	3,600	1,730
2004-09-16	1,770	1,770	1,710	1,720	14,400	1,720
2004-09-15	1,860	1,860	1,730	1,800	14,200	1,800
2004-09-14	1,910	1,920	1,800	1,890	11,600	1,890
2004-09-13	1,990	1,990	1,950	1,950	1,800	1,950
2004-09-10	1,980	2,020	1,970	2,000	2,200	2,000
2004-09-09	2,000	2,050	2,000	2,000	1,500	2,000
2004-09-08	2,040	2,050	2,010	2,030	3,900	2,030
2004-09-07	2,020	2,030	2,010	2,030	2,900	2,030
2004-09-06	2,000	2,000	1,960	1,990	3,700	1,990
2004-09-03	2,030	2,030	1,980	1,990	1,900	1,990
2004-09-02	2,010	2,040	2,000	2,030	4,400	2,030
2004-09-01	2,080	2,090	2,000	2,040	9,400	2,040
2004-08-31	2,100	2,160	2,080	2,100	14,700	2,100
2004-08-30	2,100	2,150	2,070	2,120	30,800	2,120
2004-08-27	1,970	2,030	1,950	2,030	41,300	2,030
2004-08-26	1,900	1,950	1,800	1,940	11,300	1,940
2004-08-25	1,910	1,910	1,860	1,900	2,400	1,900
2004-08-24	1,850	1,900	1,850	1,900	4,200	1,900
2004-08-23	1,880	1,880	1,790	1,800	11,500	1,800
2004-08-20	1,880	1,880	1,830	1,850	6,400	1,850
2004-08-19	1,880	1,880	1,850	1,850	1,300	1,850
2004-08-18	1,870	1,890	1,830	1,890	6,400	1,890
2004-08-17	1,850	1,860	1,850	1,850	3,300	1,850
2004-08-16	1,830	1,850	1,830	1,850	800	1,850
2004-08-13	1,880	1,900	1,840	1,880	3,700	1,880
2004-08-12	1,870	1,900	1,870	1,900	1,800	1,900
2004-08-11	1,880	1,900	1,870	1,870	3,000	1,870
2004-08-10	1,770	1,950	1,770	1,860	6,000	1,860
2004-08-09	1,790	1,790	1,750	1,780	2,100	1,780
2004-08-06	1,790	1,880	1,710	1,820	2,500	1,820
2004-08-05	1,800	1,840	1,780	1,820	3,400	1,820
2004-08-04	1,820	1,820	1,700	1,810	23,300	1,810
2004-08-03	1,920	2,000	1,850	1,920	15,800	1,920
2004-08-02	2,090	2,090	1,900	2,050	9,200	2,050
2004-07-30	1,820	2,020	1,770	2,010	14,600	2,010
2004-07-29	1,960	1,960	1,750	1,880	6,500	1,880
2004-07-28	1,980	2,000	1,980	1,980	3,200	1,980
2004-07-27	1,940	1,980	1,830	1,980	15,300	1,980
2004-07-26	2,050	2,050	1,950	2,000	11,100	2,000
2004-07-23	2,110	2,110	2,060	2,080	6,600	2,080
2004-07-22	2,150	2,180	2,100	2,100	11,600	2,100
2004-07-21	2,170	2,250	2,150	2,150	18,600	2,150
2004-07-20	2,180	2,190	2,120	2,140	27,500	2,140
2004-07-16	2,100	2,150	1,990	2,100	19,600	2,100
2004-07-15	2,200	2,200	1,980	2,100	19,100	2,100
2004-07-14	2,300	2,300	2,170	2,170	8,900	2,170
2004-07-13	2,280	2,280	2,180	2,220	11,900	2,220
2004-07-12	2,170	2,280	2,130	2,280	19,100	2,280
2004-07-09	2,170	2,270	2,150	2,170	15,000	2,170
2004-07-08	2,320	2,350	2,180	2,190	14,600	2,190
2004-07-07	2,270	2,380	2,080	2,270	65,500	2,270
2004-07-06	2,300	2,430	2,300	2,340	222,500	2,340
2004-07-05	2,280	2,290	2,190	2,250	56,800	2,250
2004-07-02	2,040	2,270	2,020	2,270	75,400	2,270
2004-07-01	2,150	2,170	2,050	2,090	65,400	2,090
2004-06-30	2,150	2,150	2,030	2,150	30,800	2,150
2004-06-29	2,110	2,210	2,100	2,140	86,700	2,140
2004-06-28	1,990	2,200	1,990	2,130	163,200	2,130
2004-06-25	1,820	1,960	1,820	1,930	19,700	1,930
2004-06-24	1,850	1,860	1,780	1,820	17,700	1,820
2004-06-23	1,910	1,910	1,810	1,810	27,200	1,810
2004-06-22	1,930	1,930	1,850	1,880	18,500	1,880
2004-06-21	1,950	1,970	1,900	1,900	20,900	1,900
2004-06-18	1,960	1,960	1,840	1,960	50,400	1,960
2004-06-17	2,030	2,090	1,900	1,900	107,700	1,900
2004-06-16	1,700	2,000	1,660	2,000	181,900	2,000
2004-06-15	1,720	1,740	1,630	1,710	31,100	1,710
2004-06-14	1,680	1,830	1,650	1,710	77,100	1,710
2004-06-11	1,400	1,590	1,400	1,590	47,400	1,590
2004-06-10	1,400	1,400	1,340	1,390	10,700	1,390
2004-06-09	1,430	1,430	1,370	1,410	3,200	1,410
2004-06-08	1,520	1,520	1,440	1,450	3,600	1,450
2004-06-07	1,510	1,510	1,480	1,490	1,900	1,490
2004-06-04	1,450	1,520	1,440	1,520	2,400	1,520
2004-06-03	1,450	1,490	1,440	1,450	7,700	1,450
2004-06-02	1,400	1,400	1,330	1,400	4,100	1,400
2004-06-01	1,450	1,460	1,400	1,400	4,100	1,400
2004-05-31	1,470	1,470	1,450	1,450	1,900	1,450
2004-05-28	1,530	1,530	1,480	1,520	3,600	1,520
2004-05-27	1,490	1,550	1,490	1,530	18,500	1,530
2004-05-26	1,540	1,570	1,480	1,480	16,100	1,480
2004-05-25	1,470	1,500	1,470	1,500	4,600	1,500
2004-05-24	1,450	1,470	1,450	1,470	1,200	1,470
2004-05-21	1,450	1,460	1,430	1,450	3,800	1,450
2004-05-20	1,450	1,450	1,400	1,430	9,600	1,430
2004-05-19	1,290	1,390	1,290	1,390	13,300	1,390
2004-05-18	1,240	1,300	1,190	1,240	21,400	1,240
2004-05-17	1,370	1,370	1,210	1,300	9,900	1,300
2004-05-14	1,390	1,410	1,380	1,400	22,700	1,400
2004-05-13	1,460	1,460	1,400	1,420	6,800	1,420
2004-05-12	1,420	1,480	1,420	1,480	15,900	1,480
2004-05-11	1,420	1,450	1,370	1,400	16,700	1,400
2004-05-10	1,620	1,630	1,500	1,510	13,700	1,510
2004-05-07	1,750	1,750	1,680	1,680	14,900	1,680
2004-05-06	1,800	1,800	1,700	1,720	10,900	1,720
2004-04-30	1,710	1,710	1,630	1,700	10,600	1,700
2004-04-28	1,700	1,800	1,660	1,740	18,000	1,740
2004-04-27	1,720	1,730	1,670	1,680	22,400	1,680
2004-04-26	1,770	1,800	1,700	1,720	7,700	1,720
2004-04-23	1,800	1,820	1,770	1,800	43,100	1,800
2004-04-22	1,790	1,830	1,780	1,800	51,200	1,800
2004-04-21	1,670	1,820	1,600	1,790	94,500	1,790
2004-04-20	1,780	1,800	1,600	1,700	70,600	1,700
2004-04-19	1,790	1,950	1,780	1,800	73,100	1,800
2004-04-16	1,810	1,900	1,710	1,780	89,100	1,780
2004-04-15	2,040	2,060	1,730	1,850	105,600	1,850
2004-04-14	2,040	2,110	2,000	2,040	238,800	2,040
2004-04-13	1,740	2,180	1,740	2,060	487,400	2,060
2004-04-12	1,590	1,750	1,590	1,720	238,500	1,720
2004-04-09	1,550	1,600	1,500	1,590	115,100	1,590
2004-04-08	1,350	1,570	1,330	1,560	185,800	1,560
2004-04-07	1,360	1,360	1,310	1,360	3,600	1,360
2004-04-06	1,390	1,400	1,290	1,370	55,300	1,370
2004-04-05	1,410	1,430	1,350	1,410	11,300	1,410
2004-04-02	1,450	1,460	1,400	1,430	19,600	1,430
2004-04-01	1,340	1,450	1,340	1,450	38,900	1,450
2004-03-31	1,340	1,350	1,300	1,350	15,900	1,350
2004-03-30	1,360	1,370	1,330	1,360	9,100	1,360
2004-03-29	1,400	1,440	1,300	1,370	37,700	1,370
2004-03-26	1,290	1,410	1,290	1,410	35,300	1,410
2004-03-25	1,290	1,300	1,270	1,290	31,300	1,290
2004-03-24	1,260	1,300	1,220	1,300	39,900	1,300
2004-03-23	1,310	1,320	1,240	1,260	37,700	1,260
2004-03-22	1,350	1,360	1,320	1,330	42,400	1,330
2004-03-19	1,380	1,400	1,340	1,370	43,200	1,370
2004-03-18	1,410	1,500	1,380	1,400	91,600	1,400
2004-03-17	1,220	1,360	1,200	1,350	87,500	1,350
2004-03-16	1,240	1,360	1,220	1,220	98,800	1,220
2004-03-15	1,220	1,250	1,190	1,250	25,400	1,250
2004-03-12	1,260	1,270	1,190	1,220	34,100	1,220
2004-03-11	1,250	1,270	1,190	1,270	58,800	1,270
2004-03-10	1,160	1,260	1,120	1,260	131,700	1,260
2004-03-09	1,010	1,180	930	1,160	66,100	1,160
2004-03-08	1,080	1,110	1,040	1,040	86,000	1,040
2004-03-05	990	1,070	980	1,050	111,900	1,050
2004-03-04	971	998	960	980	79,600	980
2004-03-03	890	985	890	980	151,600	980
2004-03-02	898	899	850	885	45,400	885
2004-03-01	823	909	823	891	89,000	891
2004-02-27	801	820	799	820	12,400	820
2004-02-26	808	821	800	805	15,900	805
2004-02-25	829	830	810	829	3,800	829
2004-02-24	830	834	820	832	25,300	832
2004-02-23	801	833	801	833	22,700	833
2004-02-20	800	804	780	800	17,700	800
2004-02-19	815	855	789	798	97,100	798
2004-02-18	814	814	785	786	9,000	786
2004-02-17	796	838	796	810	44,500	810
2004-02-16	800	804	790	800	16,100	800
2004-02-13	800	811	770	800	11,100	800
2004-02-12	780	839	770	810	36,000	810
2004-02-10	730	757	724	755	23,200	755
2004-02-09	731	740	730	735	17,800	735
2004-02-06	735	735	706	720	6,200	720
2004-02-05	703	735	680	730	19,000	730
2004-02-04	750	750	701	715	11,300	715
2004-02-03	749	750	745	750	9,800	750
2004-02-02	750	751	745	749	12,700	749
2004-01-30	755	756	740	750	8,800	750
2004-01-29	756	760	730	755	15,800	755
2004-01-28	765	765	750	760	3,300	760
2004-01-27	750	762	745	760	14,700	760
2004-01-26	773	774	745	750	7,600	750
2004-01-23	790	790	776	776	3,500	776
2004-01-22	780	790	776	788	8,500	788
2004-01-21	794	795	755	769	21,700	769
2004-01-20	847	851	795	795	42,000	795
2004-01-19	850	870	805	851	112,800	851
2004-01-16	680	680	675	680	5,200	680
2004-01-15	686	690	675	675	9,400	675
2004-01-14	680	708	680	695	11,900	695
2004-01-13	685	686	676	680	8,400	680
2004-01-09	661	686	661	685	7,500	685
2004-01-08	665	665	650	655	4,400	655
2004-01-07	686	690	626	650	19,300	650
2004-01-06	694	695	689	690	28,300	690
2004-01-05	701	705	695	695	7,200	695

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4351 (株)山田債権回収管理総合事務所 の時系列データ [2004年度]

4351 (株)山田債権回収管理総合事務所の時系列データ [2004年度]