4351 (株)山田債権回収管理総合事務所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 470 | 475 | 470 | 475 | 400 | 475 |
| 2008-12-29 | 441 | 441 | 435 | 435 | 500 | 435 |
| 2008-12-26 | 411 | 429 | 411 | 429 | 700 | 429 |
| 2008-12-25 | 406 | 421 | 406 | 421 | 600 | 421 |
| 2008-12-24 | 426 | 426 | 424 | 425 | 1,500 | 425 |
| 2008-12-22 | 430 | 431 | 425 | 425 | 2,100 | 425 |
| 2008-12-19 | 446 | 447 | 440 | 440 | 800 | 440 |
| 2008-12-18 | 446 | 450 | 446 | 450 | 200 | 450 |
| 2008-12-17 | 448 | 449 | 445 | 445 | 400 | 445 |
| 2008-12-16 | 448 | 448 | 448 | 448 | 200 | 448 |
| 2008-12-15 | 460 | 461 | 440 | 443 | 1,900 | 443 |
| 2008-12-12 | 473 | 473 | 465 | 465 | 500 | 465 |
| 2008-12-11 | 500 | 501 | 471 | 472 | 500 | 472 |
| 2008-12-10 | 511 | 511 | 500 | 509 | 2,900 | 509 |
| 2008-12-09 | 445 | 456 | 431 | 431 | 1,300 | 431 |
| 2008-12-08 | 479 | 490 | 459 | 490 | 1,500 | 490 |
| 2008-12-05 | 459 | 459 | 456 | 459 | 1,000 | 459 |
| 2008-12-04 | 420 | 424 | 420 | 424 | 1,900 | 424 |
| 2008-12-03 | 428 | 428 | 423 | 424 | 300 | 424 |
| 2008-12-02 | 426 | 430 | 423 | 423 | 5,400 | 423 |
| 2008-12-01 | 510 | 510 | 490 | 491 | 6,200 | 491 |
| 2008-11-28 | 388 | 430 | 388 | 430 | 2,500 | 430 |
| 2008-11-27 | 396 | 396 | 386 | 386 | 1,500 | 386 |
| 2008-11-26 | 405 | 405 | 391 | 395 | 400 | 395 |
| 2008-11-25 | 392 | 392 | 392 | 392 | 300 | 392 |
| 2008-11-21 | 397 | 397 | 397 | 397 | 100 | 397 |
| 2008-11-20 | 407 | 407 | 377 | 397 | 400 | 397 |
| 2008-11-19 | 409 | 409 | 407 | 407 | 800 | 407 |
| 2008-11-18 | 410 | 410 | 408 | 408 | 1,900 | 408 |
| 2008-11-17 | 413 | 419 | 403 | 410 | 2,900 | 410 |
| 2008-11-14 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2008-11-13 | 378 | 379 | 371 | 371 | 600 | 371 |
| 2008-11-12 | 380 | 380 | 380 | 380 | 700 | 380 |
| 2008-11-11 | 394 | 394 | 380 | 380 | 1,400 | 380 |
| 2008-11-10 | 370 | 388 | 370 | 388 | 500 | 388 |
| 2008-11-07 | 365 | 365 | 360 | 360 | 600 | 360 |
| 2008-11-06 | 365 | 365 | 361 | 365 | 1,100 | 365 |
| 2008-11-05 | 370 | 375 | 370 | 375 | 200 | 375 |
| 2008-11-04 | 360 | 365 | 355 | 365 | 7,000 | 365 |
| 2008-10-31 | 354 | 358 | 350 | 350 | 4,400 | 350 |
| 2008-10-30 | 380 | 380 | 351 | 351 | 1,600 | 351 |
| 2008-10-29 | 350 | 353 | 350 | 350 | 1,900 | 350 |
| 2008-10-28 | 331 | 333 | 331 | 333 | 1,100 | 333 |
| 2008-10-27 | 376 | 376 | 334 | 334 | 600 | 334 |
| 2008-10-24 | 356 | 356 | 356 | 356 | 300 | 356 |
| 2008-10-23 | 347 | 347 | 342 | 342 | 800 | 342 |
| 2008-10-22 | 380 | 380 | 350 | 360 | 1,500 | 360 |
| 2008-10-21 | 383 | 385 | 375 | 384 | 3,900 | 384 |
| 2008-10-20 | 385 | 385 | 383 | 385 | 1,400 | 385 |
| 2008-10-17 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2008-10-16 | 373 | 373 | 370 | 370 | 900 | 370 |
| 2008-10-15 | 385 | 385 | 383 | 383 | 500 | 383 |
| 2008-10-14 | 395 | 395 | 390 | 390 | 6,700 | 390 |
| 2008-10-10 | 393 | 393 | 370 | 370 | 1,100 | 370 |
| 2008-10-09 | 400 | 400 | 393 | 393 | 2,900 | 393 |
| 2008-10-08 | 403 | 485 | 403 | 405 | 1,900 | 405 |
| 2008-10-07 | 405 | 405 | 405 | 405 | 1,200 | 405 |
| 2008-10-06 | 540 | 540 | 485 | 485 | 1,600 | 485 |
| 2008-10-03 | 550 | 552 | 540 | 540 | 1,100 | 540 |
| 2008-10-02 | 560 | 560 | 551 | 551 | 600 | 551 |
| 2008-10-01 | 612 | 612 | 565 | 565 | 3,500 | 565 |
| 2008-09-30 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2008-09-29 | 551 | 551 | 550 | 550 | 1,500 | 550 |
| 2008-09-26 | 560 | 560 | 550 | 550 | 1,000 | 550 |
| 2008-09-25 | 599 | 600 | 560 | 560 | 1,700 | 560 |
| 2008-09-24 | 605 | 605 | 600 | 601 | 2,200 | 601 |
| 2008-09-22 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2008-09-19 | 619 | 619 | 615 | 619 | 1,000 | 619 |
| 2008-09-17 | 630 | 649 | 630 | 649 | 300 | 649 |
| 2008-09-16 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2008-09-12 | 669 | 690 | 664 | 690 | 900 | 690 |
| 2008-09-11 | 706 | 706 | 670 | 670 | 1,100 | 670 |
| 2008-09-10 | 725 | 794 | 716 | 716 | 1,500 | 716 |
| 2008-09-09 | 795 | 795 | 795 | 795 | 300 | 795 |
| 2008-09-08 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2008-09-05 | 856 | 856 | 856 | 856 | 100 | 856 |
| 2008-09-04 | 895 | 900 | 895 | 900 | 1,500 | 900 |
| 2008-09-03 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2008-09-01 | 900 | 900 | 899 | 899 | 2,100 | 899 |
| 2008-08-29 | 900 | 901 | 900 | 901 | 700 | 901 |
| 2008-08-28 | 895 | 901 | 895 | 898 | 900 | 898 |
| 2008-08-27 | 893 | 893 | 893 | 893 | 300 | 893 |
| 2008-08-22 | 891 | 900 | 891 | 895 | 700 | 895 |
| 2008-08-21 | 900 | 900 | 896 | 896 | 2,600 | 896 |
| 2008-08-20 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2008-08-19 | 900 | 903 | 900 | 903 | 1,100 | 903 |
| 2008-08-18 | 900 | 905 | 900 | 905 | 1,700 | 905 |
| 2008-08-15 | 905 | 905 | 905 | 905 | 700 | 905 |
| 2008-08-14 | 905 | 905 | 905 | 905 | 300 | 905 |
| 2008-08-13 | 905 | 907 | 905 | 907 | 4,100 | 907 |
| 2008-08-11 | 941 | 950 | 905 | 905 | 3,500 | 905 |
| 2008-08-08 | 965 | 965 | 945 | 950 | 500 | 950 |
| 2008-08-07 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2008-08-06 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2008-08-05 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2008-08-04 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2008-08-01 | 1,009 | 1,009 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2008-07-31 | 949 | 980 | 949 | 979 | 300 | 979 |
| 2008-07-30 | 931 | 949 | 931 | 949 | 400 | 949 |
| 2008-07-29 | 920 | 920 | 920 | 920 | 1,100 | 920 |
| 2008-07-28 | 920 | 920 | 920 | 920 | 600 | 920 |
| 2008-07-25 | 920 | 920 | 900 | 900 | 700 | 900 |
| 2008-07-24 | 915 | 920 | 915 | 920 | 300 | 920 |
| 2008-07-22 | 910 | 922 | 907 | 910 | 2,900 | 910 |
| 2008-07-18 | 960 | 967 | 960 | 960 | 400 | 960 |
| 2008-07-17 | 950 | 980 | 950 | 980 | 500 | 980 |
| 2008-07-11 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2008-07-09 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-07-08 | 951 | 951 | 951 | 951 | 200 | 951 |
| 2008-07-07 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2008-07-03 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2008-07-01 | 999 | 1,000 | 998 | 1,000 | 2,400 | 1,000 |
| 2008-06-30 | 950 | 960 | 950 | 960 | 700 | 960 |
| 2008-06-27 | 950 | 950 | 940 | 940 | 300 | 940 |
| 2008-06-24 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-06-23 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2008-06-19 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2008-06-18 | 974 | 974 | 961 | 961 | 500 | 961 |
| 2008-06-17 | 954 | 954 | 954 | 954 | 100 | 954 |
| 2008-06-16 | 953 | 955 | 953 | 955 | 400 | 955 |
| 2008-06-13 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2008-06-12 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2008-06-09 | 972 | 972 | 965 | 965 | 300 | 965 |
| 2008-06-05 | 981 | 981 | 981 | 981 | 500 | 981 |
| 2008-06-04 | 1,000 | 1,001 | 1,000 | 1,001 | 300 | 1,001 |
| 2008-06-03 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2008-06-02 | 1,068 | 1,068 | 1,060 | 1,060 | 1,600 | 1,060 |
| 2008-05-30 | 985 | 1,028 | 985 | 1,028 | 500 | 1,028 |
| 2008-05-28 | 985 | 990 | 980 | 990 | 500 | 990 |
| 2008-05-27 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2008-05-26 | 968 | 968 | 968 | 968 | 200 | 968 |
| 2008-05-23 | 970 | 970 | 968 | 968 | 200 | 968 |
| 2008-05-21 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-05-19 | 967 | 974 | 967 | 974 | 400 | 974 |
| 2008-05-15 | 953 | 953 | 953 | 953 | 200 | 953 |
| 2008-05-14 | 950 | 960 | 950 | 960 | 700 | 960 |
| 2008-05-13 | 975 | 975 | 975 | 975 | 500 | 975 |
| 2008-05-09 | 973 | 975 | 971 | 975 | 800 | 975 |
| 2008-05-08 | 972 | 972 | 972 | 972 | 200 | 972 |
| 2008-05-07 | 985 | 993 | 973 | 980 | 1,700 | 980 |
| 2008-05-02 | 1,048 | 1,050 | 1,002 | 1,002 | 4,400 | 1,002 |
| 2008-05-01 | 998 | 998 | 978 | 978 | 2,700 | 978 |
| 2008-04-30 | 950 | 955 | 940 | 955 | 3,500 | 955 |
| 2008-04-28 | 945 | 955 | 945 | 955 | 600 | 955 |
| 2008-04-25 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2008-04-24 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2008-04-17 | 965 | 965 | 965 | 965 | 500 | 965 |
| 2008-04-16 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2008-04-10 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2008-04-08 | 984 | 984 | 980 | 980 | 1,100 | 980 |
| 2008-04-07 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2008-04-02 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2008-04-01 | 1,009 | 1,009 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2008-03-31 | 977 | 979 | 977 | 979 | 400 | 979 |
| 2008-03-28 | 1,000 | 1,000 | 979 | 979 | 400 | 979 |
| 2008-03-27 | 980 | 980 | 973 | 978 | 400 | 978 |
| 2008-03-25 | 980 | 980 | 972 | 972 | 500 | 972 |
| 2008-03-24 | 972 | 972 | 972 | 972 | 600 | 972 |
| 2008-03-21 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2008-03-19 | 978 | 978 | 972 | 972 | 800 | 972 |
| 2008-03-18 | 980 | 980 | 970 | 970 | 2,700 | 970 |
| 2008-03-17 | 980 | 980 | 970 | 970 | 900 | 970 |
| 2008-03-14 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2008-03-13 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-03-12 | 1,002 | 1,002 | 1,001 | 1,001 | 200 | 1,001 |
| 2008-03-11 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2008-03-10 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2008-03-07 | 995 | 995 | 995 | 995 | 800 | 995 |
| 2008-03-06 | 995 | 995 | 995 | 995 | 400 | 995 |
| 2008-03-04 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2008-03-03 | 1,026 | 1,026 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2008-02-27 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2008-02-26 | 990 | 992 | 990 | 992 | 300 | 992 |
| 2008-02-25 | 1,000 | 1,005 | 993 | 1,000 | 1,300 | 1,000 |
| 2008-02-22 | 1,009 | 1,010 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2008-02-21 | 997 | 1,010 | 997 | 1,010 | 500 | 1,010 |
| 2008-02-20 | 990 | 990 | 990 | 990 | 1,400 | 990 |
| 2008-02-19 | 979 | 990 | 970 | 990 | 6,100 | 990 |
| 2008-02-18 | 1,000 | 1,010 | 1,000 | 1,010 | 200 | 1,010 |
| 2008-02-14 | 1,000 | 1,020 | 1,000 | 1,020 | 1,000 | 1,020 |
| 2008-02-13 | 1,002 | 1,002 | 1,000 | 1,000 | 300 | 1,000 |
| 2008-02-12 | 1,001 | 1,011 | 1,001 | 1,010 | 400 | 1,010 |
| 2008-02-05 | 1,110 | 1,110 | 1,101 | 1,101 | 200 | 1,101 |
| 2008-02-01 | 1,210 | 1,210 | 1,090 | 1,130 | 1,700 | 1,130 |
| 2008-01-31 | 1,001 | 1,010 | 1,001 | 1,010 | 200 | 1,010 |
| 2008-01-29 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2008-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2008-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2008-01-23 | 1,010 | 1,010 | 1,000 | 1,000 | 400 | 1,000 |
| 2008-01-22 | 1,029 | 1,029 | 1,000 | 1,018 | 500 | 1,018 |
| 2008-01-18 | 1,020 | 1,069 | 1,000 | 1,069 | 700 | 1,069 |
| 2008-01-17 | 1,020 | 1,079 | 1,020 | 1,070 | 300 | 1,070 |
| 2008-01-16 | 1,090 | 1,090 | 1,000 | 1,000 | 900 | 1,000 |
| 2008-01-15 | 1,170 | 1,170 | 1,160 | 1,160 | 700 | 1,160 |
| 2008-01-11 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2008-01-10 | 1,185 | 1,200 | 1,185 | 1,200 | 1,000 | 1,200 |
| 2008-01-09 | 1,190 | 1,200 | 1,190 | 1,200 | 500 | 1,200 |
| 2008-01-08 | 1,200 | 1,200 | 1,190 | 1,190 | 500 | 1,190 |
| 2008-01-07 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2008-01-04 | 1,240 | 1,240 | 1,240 | 1,240 | 4,700 | 1,240 |
分割・併合履歴 ： なし
