4351 (株)山田債権回収管理総合事務所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 330 | 359 | 330 | 359 | 8,000 | 359 |
| 2009-12-29 | 317 | 340 | 317 | 338 | 4,900 | 338 |
| 2009-12-28 | 308 | 318 | 308 | 318 | 1,100 | 318 |
| 2009-12-25 | 311 | 320 | 309 | 314 | 11,600 | 314 |
| 2009-12-24 | 311 | 313 | 303 | 312 | 8,700 | 312 |
| 2009-12-22 | 302 | 311 | 302 | 311 | 11,800 | 311 |
| 2009-12-21 | 307 | 307 | 304 | 307 | 4,100 | 307 |
| 2009-12-18 | 300 | 307 | 300 | 307 | 2,400 | 307 |
| 2009-12-17 | 302 | 307 | 300 | 306 | 3,100 | 306 |
| 2009-12-16 | 308 | 308 | 291 | 307 | 15,800 | 307 |
| 2009-12-15 | 293 | 293 | 280 | 293 | 1,700 | 293 |
| 2009-12-14 | 294 | 294 | 293 | 293 | 200 | 293 |
| 2009-12-11 | 283 | 294 | 282 | 294 | 4,900 | 294 |
| 2009-12-10 | 288 | 293 | 280 | 292 | 2,900 | 292 |
| 2009-12-09 | 280 | 288 | 275 | 288 | 17,600 | 288 |
| 2009-12-08 | 279 | 280 | 271 | 280 | 3,400 | 280 |
| 2009-12-07 | 278 | 280 | 273 | 279 | 2,900 | 279 |
| 2009-12-04 | 272 | 278 | 272 | 277 | 3,700 | 277 |
| 2009-12-03 | 278 | 278 | 276 | 278 | 1,100 | 278 |
| 2009-12-02 | 275 | 278 | 275 | 278 | 7,100 | 278 |
| 2009-12-01 | 267 | 275 | 267 | 274 | 10,200 | 274 |
| 2009-11-30 | 262 | 272 | 260 | 272 | 4,800 | 272 |
| 2009-11-27 | 258 | 270 | 258 | 270 | 1,000 | 270 |
| 2009-11-26 | 277 | 277 | 273 | 273 | 12,000 | 273 |
| 2009-11-25 | 276 | 277 | 273 | 276 | 2,000 | 276 |
| 2009-11-24 | 276 | 278 | 276 | 278 | 7,300 | 278 |
| 2009-11-20 | 277 | 278 | 271 | 278 | 3,500 | 278 |
| 2009-11-19 | 275 | 278 | 270 | 277 | 12,100 | 277 |
| 2009-11-18 | 275 | 279 | 275 | 278 | 4,100 | 278 |
| 2009-11-17 | 279 | 279 | 273 | 279 | 13,000 | 279 |
| 2009-11-16 | 279 | 280 | 278 | 278 | 4,100 | 278 |
| 2009-11-13 | 279 | 280 | 270 | 279 | 20,600 | 279 |
| 2009-11-12 | 281 | 281 | 277 | 278 | 12,600 | 278 |
| 2009-11-11 | 281 | 283 | 277 | 281 | 13,700 | 281 |
| 2009-11-10 | 279 | 284 | 278 | 278 | 14,100 | 278 |
| 2009-11-09 | 283 | 284 | 280 | 280 | 7,600 | 280 |
| 2009-11-06 | 284 | 286 | 282 | 284 | 3,300 | 284 |
| 2009-11-05 | 285 | 286 | 282 | 286 | 13,800 | 286 |
| 2009-11-04 | 286 | 288 | 282 | 285 | 18,700 | 285 |
| 2009-11-02 | 282 | 295 | 281 | 281 | 109,300 | 281 |
| 2009-10-30 | 263 | 264 | 261 | 264 | 2,400 | 264 |
| 2009-10-29 | 263 | 263 | 255 | 263 | 2,700 | 263 |
| 2009-10-28 | 258 | 264 | 258 | 264 | 1,200 | 264 |
| 2009-10-27 | 259 | 259 | 259 | 259 | 300 | 259 |
| 2009-10-26 | 260 | 260 | 255 | 259 | 1,700 | 259 |
| 2009-10-23 | 260 | 260 | 256 | 256 | 600 | 256 |
| 2009-10-22 | 258 | 258 | 250 | 255 | 800 | 255 |
| 2009-10-21 | 255 | 261 | 255 | 261 | 400 | 261 |
| 2009-10-20 | 255 | 261 | 241 | 261 | 2,000 | 261 |
| 2009-10-19 | 265 | 265 | 260 | 260 | 300 | 260 |
| 2009-10-16 | 264 | 264 | 260 | 260 | 3,100 | 260 |
| 2009-10-15 | 255 | 263 | 255 | 263 | 1,000 | 263 |
| 2009-10-13 | 266 | 266 | 256 | 266 | 1,500 | 266 |
| 2009-10-09 | 251 | 265 | 251 | 265 | 900 | 265 |
| 2009-10-08 | 255 | 264 | 255 | 264 | 1,600 | 264 |
| 2009-10-07 | 250 | 260 | 249 | 260 | 400 | 260 |
| 2009-10-06 | 246 | 254 | 246 | 254 | 200 | 254 |
| 2009-10-05 | 255 | 256 | 253 | 256 | 2,300 | 256 |
| 2009-10-02 | 259 | 259 | 254 | 256 | 1,800 | 256 |
| 2009-10-01 | 268 | 268 | 261 | 264 | 7,200 | 264 |
| 2009-09-30 | 260 | 265 | 260 | 263 | 1,700 | 263 |
| 2009-09-29 | 249 | 250 | 248 | 248 | 1,500 | 248 |
| 2009-09-28 | 246 | 248 | 246 | 246 | 2,700 | 246 |
| 2009-09-25 | 252 | 252 | 248 | 250 | 4,400 | 250 |
| 2009-09-24 | 252 | 252 | 252 | 252 | 1,200 | 252 |
| 2009-09-18 | 257 | 260 | 251 | 251 | 6,900 | 251 |
| 2009-09-17 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2009-09-16 | 261 | 263 | 259 | 263 | 400 | 263 |
| 2009-09-15 | 265 | 270 | 259 | 269 | 5,500 | 269 |
| 2009-09-14 | 280 | 280 | 267 | 268 | 3,900 | 268 |
| 2009-09-11 | 280 | 280 | 270 | 280 | 2,800 | 280 |
| 2009-09-09 | 279 | 279 | 258 | 276 | 3,000 | 276 |
| 2009-09-08 | 275 | 283 | 275 | 283 | 2,100 | 283 |
| 2009-09-07 | 275 | 280 | 275 | 280 | 1,100 | 280 |
| 2009-09-04 | 278 | 281 | 277 | 281 | 2,500 | 281 |
| 2009-09-03 | 285 | 287 | 282 | 286 | 2,200 | 286 |
| 2009-09-02 | 286 | 286 | 275 | 286 | 9,000 | 286 |
| 2009-09-01 | 286 | 288 | 280 | 288 | 18,300 | 288 |
| 2009-08-31 | 278 | 287 | 270 | 287 | 11,900 | 287 |
| 2009-08-28 | 275 | 277 | 271 | 277 | 4,500 | 277 |
| 2009-08-27 | 267 | 275 | 267 | 275 | 5,700 | 275 |
| 2009-08-26 | 264 | 269 | 261 | 269 | 4,200 | 269 |
| 2009-08-24 | 260 | 273 | 260 | 272 | 15,700 | 272 |
| 2009-08-21 | 252 | 261 | 252 | 261 | 7,300 | 261 |
| 2009-08-20 | 256 | 262 | 255 | 262 | 3,200 | 262 |
| 2009-08-19 | 254 | 257 | 253 | 257 | 8,300 | 257 |
| 2009-08-18 | 254 | 262 | 250 | 260 | 10,800 | 260 |
| 2009-08-17 | 266 | 266 | 252 | 264 | 5,500 | 264 |
| 2009-08-14 | 265 | 268 | 262 | 268 | 2,800 | 268 |
| 2009-08-13 | 251 | 266 | 251 | 266 | 8,800 | 266 |
| 2009-08-12 | 251 | 258 | 251 | 258 | 13,200 | 258 |
| 2009-08-11 | 253 | 260 | 250 | 259 | 15,700 | 259 |
| 2009-08-10 | 261 | 268 | 247 | 268 | 21,600 | 268 |
| 2009-08-07 | 285 | 285 | 270 | 282 | 6,300 | 282 |
| 2009-08-06 | 272 | 283 | 272 | 283 | 5,300 | 283 |
| 2009-08-05 | 284 | 290 | 282 | 287 | 7,600 | 287 |
| 2009-08-04 | 270 | 293 | 270 | 285 | 14,000 | 285 |
| 2009-08-03 | 270 | 278 | 260 | 272 | 18,700 | 272 |
| 2009-07-31 | 257 | 265 | 255 | 262 | 10,200 | 262 |
| 2009-07-30 | 251 | 257 | 251 | 257 | 6,100 | 257 |
| 2009-07-29 | 259 | 259 | 253 | 259 | 3,000 | 259 |
| 2009-07-28 | 260 | 264 | 253 | 257 | 8,900 | 257 |
| 2009-07-27 | 260 | 270 | 254 | 270 | 7,500 | 270 |
| 2009-07-24 | 268 | 272 | 250 | 264 | 8,300 | 264 |
| 2009-07-23 | 259 | 264 | 259 | 264 | 2,300 | 264 |
| 2009-07-22 | 254 | 255 | 240 | 255 | 10,200 | 255 |
| 2009-07-21 | 253 | 253 | 240 | 249 | 12,500 | 249 |
| 2009-07-17 | 250 | 250 | 245 | 248 | 6,200 | 248 |
| 2009-07-16 | 258 | 258 | 247 | 250 | 700 | 250 |
| 2009-07-15 | 245 | 259 | 245 | 259 | 4,900 | 259 |
| 2009-07-14 | 242 | 250 | 242 | 249 | 6,300 | 249 |
| 2009-07-13 | 278 | 278 | 250 | 252 | 15,300 | 252 |
| 2009-07-10 | 274 | 278 | 262 | 278 | 2,800 | 278 |
| 2009-07-09 | 265 | 274 | 260 | 274 | 6,200 | 274 |
| 2009-07-08 | 270 | 270 | 260 | 265 | 6,800 | 265 |
| 2009-07-07 | 278 | 280 | 276 | 276 | 9,500 | 276 |
| 2009-07-06 | 280 | 288 | 280 | 283 | 1,700 | 283 |
| 2009-07-03 | 281 | 285 | 275 | 278 | 5,100 | 278 |
| 2009-07-02 | 283 | 290 | 279 | 285 | 14,100 | 285 |
| 2009-07-01 | 298 | 298 | 290 | 293 | 13,000 | 293 |
| 2009-06-30 | 293 | 297 | 293 | 296 | 4,500 | 296 |
| 2009-06-29 | 283 | 293 | 281 | 284 | 10,200 | 284 |
| 2009-06-26 | 299 | 299 | 285 | 295 | 5,700 | 295 |
| 2009-06-25 | 283 | 298 | 283 | 298 | 6,300 | 298 |
| 2009-06-24 | 293 | 293 | 288 | 292 | 9,400 | 292 |
| 2009-06-23 | 290 | 293 | 290 | 293 | 11,700 | 293 |
| 2009-06-22 | 301 | 311 | 290 | 301 | 11,200 | 301 |
| 2009-06-19 | 314 | 314 | 290 | 300 | 13,400 | 300 |
| 2009-06-18 | 317 | 317 | 304 | 314 | 4,000 | 314 |
| 2009-06-17 | 301 | 305 | 283 | 302 | 15,400 | 302 |
| 2009-06-16 | 320 | 320 | 300 | 315 | 12,400 | 315 |
| 2009-06-15 | 320 | 338 | 311 | 337 | 10,500 | 337 |
| 2009-06-12 | 325 | 334 | 321 | 327 | 8,500 | 327 |
| 2009-06-11 | 324 | 334 | 321 | 334 | 9,000 | 334 |
| 2009-06-10 | 335 | 345 | 283 | 344 | 29,400 | 344 |
| 2009-06-09 | 320 | 345 | 302 | 330 | 23,700 | 330 |
| 2009-06-08 | 300 | 350 | 300 | 325 | 45,500 | 325 |
| 2009-06-05 | 271 | 278 | 268 | 273 | 8,200 | 273 |
| 2009-06-04 | 265 | 270 | 250 | 269 | 26,200 | 269 |
| 2009-06-03 | 279 | 279 | 252 | 260 | 8,900 | 260 |
| 2009-06-02 | 260 | 274 | 260 | 274 | 12,100 | 274 |
| 2009-06-01 | 250 | 251 | 248 | 250 | 23,300 | 250 |
| 2009-05-29 | 248 | 249 | 240 | 246 | 20,400 | 246 |
| 2009-05-28 | 240 | 246 | 240 | 246 | 14,400 | 246 |
| 2009-05-27 | 251 | 256 | 246 | 246 | 20,600 | 246 |
| 2009-05-26 | 246 | 247 | 245 | 247 | 6,800 | 247 |
| 2009-05-25 | 231 | 246 | 231 | 246 | 16,700 | 246 |
| 2009-05-22 | 244 | 244 | 229 | 236 | 4,600 | 236 |
| 2009-05-21 | 240 | 240 | 240 | 240 | 300 | 240 |
| 2009-05-20 | 241 | 241 | 235 | 235 | 5,900 | 235 |
| 2009-05-19 | 241 | 244 | 239 | 241 | 5,100 | 241 |
| 2009-05-18 | 241 | 241 | 235 | 235 | 11,000 | 235 |
| 2009-05-15 | 241 | 249 | 241 | 241 | 7,600 | 241 |
| 2009-05-14 | 243 | 243 | 240 | 240 | 2,600 | 240 |
| 2009-05-13 | 245 | 245 | 240 | 243 | 4,800 | 243 |
| 2009-05-12 | 246 | 246 | 246 | 246 | 5,400 | 246 |
| 2009-05-11 | 245 | 248 | 245 | 246 | 4,000 | 246 |
| 2009-05-08 | 246 | 248 | 245 | 246 | 3,200 | 246 |
| 2009-05-07 | 251 | 251 | 245 | 246 | 11,500 | 246 |
| 2009-05-01 | 250 | 250 | 245 | 246 | 11,000 | 246 |
| 2009-04-30 | 250 | 250 | 243 | 245 | 5,400 | 245 |
| 2009-04-28 | 250 | 250 | 249 | 250 | 2,300 | 250 |
| 2009-04-27 | 249 | 250 | 249 | 250 | 5,400 | 250 |
| 2009-04-24 | 251 | 251 | 247 | 250 | 3,000 | 250 |
| 2009-04-23 | 255 | 258 | 250 | 250 | 2,500 | 250 |
| 2009-04-22 | 258 | 268 | 250 | 265 | 8,400 | 265 |
| 2009-04-21 | 255 | 258 | 251 | 258 | 500 | 258 |
| 2009-04-20 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2009-04-17 | 260 | 260 | 260 | 260 | 3,700 | 260 |
| 2009-04-16 | 263 | 264 | 258 | 258 | 5,800 | 258 |
| 2009-04-15 | 263 | 265 | 260 | 261 | 10,300 | 261 |
| 2009-04-14 | 264 | 265 | 259 | 265 | 19,000 | 265 |
| 2009-04-13 | 259 | 260 | 259 | 259 | 4,600 | 259 |
| 2009-04-10 | 270 | 275 | 253 | 260 | 10,500 | 260 |
| 2009-04-09 | 273 | 274 | 272 | 272 | 4,400 | 272 |
| 2009-04-08 | 275 | 275 | 270 | 270 | 1,200 | 270 |
| 2009-04-07 | 274 | 274 | 270 | 270 | 300 | 270 |
| 2009-04-06 | 275 | 276 | 275 | 275 | 5,600 | 275 |
| 2009-04-03 | 278 | 278 | 275 | 276 | 1,800 | 276 |
| 2009-04-02 | 272 | 278 | 272 | 278 | 1,400 | 278 |
| 2009-04-01 | 266 | 277 | 266 | 277 | 7,300 | 277 |
| 2009-03-31 | 274 | 278 | 272 | 278 | 3,300 | 278 |
| 2009-03-30 | 271 | 280 | 271 | 278 | 5,900 | 278 |
| 2009-03-27 | 271 | 284 | 271 | 271 | 10,700 | 271 |
| 2009-03-26 | 282 | 282 | 270 | 271 | 1,000 | 271 |
| 2009-03-25 | 294 | 300 | 278 | 282 | 8,600 | 282 |
| 2009-03-24 | 295 | 300 | 295 | 300 | 1,000 | 300 |
| 2009-03-23 | 302 | 302 | 293 | 295 | 1,100 | 295 |
| 2009-03-19 | 285 | 315 | 285 | 305 | 6,600 | 305 |
| 2009-03-18 | 278 | 293 | 278 | 293 | 1,800 | 293 |
| 2009-03-17 | 278 | 283 | 278 | 278 | 1,000 | 278 |
| 2009-03-16 | 285 | 286 | 283 | 283 | 500 | 283 |
| 2009-03-13 | 255 | 300 | 253 | 300 | 2,700 | 300 |
| 2009-03-12 | 275 | 275 | 263 | 275 | 900 | 275 |
| 2009-03-11 | 275 | 275 | 270 | 275 | 1,000 | 275 |
| 2009-03-10 | 246 | 264 | 246 | 255 | 3,100 | 255 |
| 2009-03-09 | 256 | 256 | 249 | 249 | 2,600 | 249 |
| 2009-03-06 | 261 | 263 | 261 | 261 | 1,700 | 261 |
| 2009-03-05 | 260 | 276 | 260 | 276 | 3,800 | 276 |
| 2009-03-04 | 277 | 281 | 275 | 276 | 5,000 | 276 |
| 2009-03-03 | 296 | 298 | 292 | 292 | 7,900 | 292 |
| 2009-03-02 | 349 | 349 | 330 | 336 | 6,200 | 336 |
| 2009-02-27 | 321 | 339 | 320 | 339 | 2,300 | 339 |
| 2009-02-26 | 310 | 312 | 310 | 312 | 1,400 | 312 |
| 2009-02-25 | 289 | 310 | 289 | 310 | 1,100 | 310 |
| 2009-02-24 | 290 | 344 | 290 | 298 | 3,500 | 298 |
| 2009-02-23 | 331 | 331 | 300 | 300 | 1,600 | 300 |
| 2009-02-20 | 351 | 351 | 351 | 351 | 100 | 351 |
| 2009-02-19 | 382 | 382 | 350 | 351 | 2,700 | 351 |
| 2009-02-18 | 382 | 383 | 382 | 383 | 500 | 383 |
| 2009-02-16 | 385 | 386 | 385 | 386 | 600 | 386 |
| 2009-02-13 | 389 | 390 | 389 | 390 | 400 | 390 |
| 2009-02-12 | 389 | 390 | 389 | 390 | 500 | 390 |
| 2009-02-09 | 388 | 389 | 388 | 389 | 500 | 389 |
| 2009-02-06 | 393 | 393 | 393 | 393 | 400 | 393 |
| 2009-02-05 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2009-02-04 | 390 | 391 | 390 | 390 | 3,000 | 390 |
| 2009-02-03 | 391 | 392 | 390 | 390 | 900 | 390 |
| 2009-02-02 | 394 | 398 | 388 | 390 | 5,200 | 390 |
| 2009-01-30 | 401 | 401 | 398 | 401 | 2,600 | 401 |
| 2009-01-29 | 398 | 401 | 397 | 400 | 1,500 | 400 |
| 2009-01-28 | 402 | 403 | 397 | 397 | 5,500 | 397 |
| 2009-01-27 | 398 | 414 | 398 | 402 | 2,600 | 402 |
| 2009-01-26 | 416 | 416 | 412 | 412 | 1,400 | 412 |
| 2009-01-23 | 427 | 427 | 425 | 426 | 300 | 426 |
| 2009-01-22 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2009-01-21 | 425 | 425 | 425 | 425 | 300 | 425 |
| 2009-01-20 | 424 | 424 | 423 | 424 | 500 | 424 |
| 2009-01-19 | 423 | 423 | 423 | 423 | 400 | 423 |
| 2009-01-16 | 420 | 422 | 420 | 422 | 500 | 422 |
| 2009-01-15 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-01-14 | 420 | 421 | 420 | 420 | 500 | 420 |
| 2009-01-09 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2009-01-07 | 455 | 456 | 455 | 456 | 400 | 456 |
| 2009-01-06 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2009-01-05 | 500 | 500 | 500 | 500 | 2,800 | 500 |
分割・併合履歴 ： なし
