4351 (株)山田債権回収管理総合事務所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 496 | 510 | 496 | 505 | 1,400 | 505 |
| 2015-12-29 | 500 | 500 | 495 | 496 | 10,400 | 496 |
| 2015-12-28 | 506 | 506 | 492 | 498 | 2,400 | 498 |
| 2015-12-25 | 508 | 509 | 488 | 492 | 18,000 | 492 |
| 2015-12-24 | 518 | 519 | 509 | 509 | 4,500 | 509 |
| 2015-12-22 | 521 | 524 | 516 | 520 | 7,100 | 520 |
| 2015-12-21 | 527 | 529 | 523 | 523 | 14,300 | 523 |
| 2015-12-18 | 530 | 530 | 526 | 527 | 800 | 527 |
| 2015-12-17 | 532 | 540 | 531 | 532 | 1,400 | 532 |
| 2015-12-16 | 524 | 526 | 514 | 522 | 15,900 | 522 |
| 2015-12-15 | 545 | 545 | 514 | 520 | 34,300 | 520 |
| 2015-12-14 | 547 | 547 | 532 | 542 | 7,900 | 542 |
| 2015-12-11 | 553 | 561 | 549 | 552 | 11,000 | 552 |
| 2015-12-10 | 560 | 560 | 536 | 537 | 6,000 | 537 |
| 2015-12-09 | 564 | 567 | 560 | 560 | 1,300 | 560 |
| 2015-12-08 | 579 | 579 | 565 | 574 | 2,300 | 574 |
| 2015-12-07 | 584 | 584 | 576 | 576 | 400 | 576 |
| 2015-12-04 | 577 | 580 | 570 | 580 | 4,200 | 580 |
| 2015-12-03 | 590 | 590 | 579 | 579 | 8,400 | 579 |
| 2015-12-02 | 599 | 613 | 599 | 605 | 9,200 | 605 |
| 2015-12-01 | 593 | 593 | 586 | 586 | 700 | 586 |
| 2015-11-30 | 590 | 591 | 590 | 591 | 500 | 591 |
| 2015-11-27 | 587 | 587 | 586 | 586 | 200 | 586 |
| 2015-11-26 | 585 | 587 | 585 | 587 | 900 | 587 |
| 2015-11-25 | 596 | 597 | 587 | 587 | 1,200 | 587 |
| 2015-11-24 | 595 | 595 | 590 | 590 | 1,400 | 590 |
| 2015-11-20 | 583 | 586 | 583 | 583 | 1,400 | 583 |
| 2015-11-19 | 580 | 581 | 580 | 581 | 1,900 | 581 |
| 2015-11-18 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2015-11-17 | 580 | 580 | 579 | 579 | 900 | 579 |
| 2015-11-16 | 586 | 586 | 575 | 577 | 2,700 | 577 |
| 2015-11-13 | 595 | 595 | 588 | 588 | 2,500 | 588 |
| 2015-11-12 | 593 | 603 | 593 | 603 | 2,200 | 603 |
| 2015-11-11 | 596 | 604 | 592 | 592 | 1,600 | 592 |
| 2015-11-10 | 593 | 594 | 593 | 594 | 200 | 594 |
| 2015-11-09 | 590 | 596 | 590 | 596 | 600 | 596 |
| 2015-11-06 | 599 | 600 | 599 | 600 | 1,300 | 600 |
| 2015-11-05 | 590 | 591 | 590 | 591 | 500 | 591 |
| 2015-11-04 | 603 | 605 | 601 | 605 | 3,700 | 605 |
| 2015-11-02 | 600 | 606 | 580 | 606 | 7,000 | 606 |
| 2015-10-30 | 613 | 616 | 613 | 613 | 400 | 613 |
| 2015-10-29 | 613 | 616 | 613 | 616 | 1,100 | 616 |
| 2015-10-28 | 616 | 616 | 616 | 616 | 1,300 | 616 |
| 2015-10-27 | 616 | 616 | 610 | 610 | 2,000 | 610 |
| 2015-10-26 | 611 | 620 | 611 | 615 | 1,500 | 615 |
| 2015-10-23 | 621 | 625 | 619 | 621 | 11,900 | 621 |
| 2015-10-22 | 610 | 620 | 610 | 620 | 1,700 | 620 |
| 2015-10-21 | 606 | 611 | 606 | 611 | 4,800 | 611 |
| 2015-10-20 | 605 | 608 | 605 | 605 | 1,200 | 605 |
| 2015-10-19 | 610 | 610 | 600 | 602 | 3,400 | 602 |
| 2015-10-16 | 616 | 618 | 610 | 610 | 700 | 610 |
| 2015-10-15 | 615 | 625 | 614 | 625 | 18,900 | 625 |
| 2015-10-14 | 614 | 616 | 614 | 615 | 6,500 | 615 |
| 2015-10-13 | 612 | 612 | 611 | 612 | 5,100 | 612 |
| 2015-10-09 | 595 | 605 | 591 | 605 | 1,800 | 605 |
| 2015-10-08 | 598 | 599 | 598 | 598 | 600 | 598 |
| 2015-10-07 | 595 | 598 | 595 | 598 | 800 | 598 |
| 2015-10-06 | 600 | 600 | 597 | 600 | 400 | 600 |
| 2015-10-05 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2015-10-02 | 614 | 620 | 601 | 601 | 4,200 | 601 |
| 2015-10-01 | 614 | 614 | 613 | 614 | 2,500 | 614 |
| 2015-09-30 | 591 | 595 | 590 | 595 | 1,100 | 595 |
| 2015-09-29 | 582 | 582 | 577 | 581 | 1,600 | 581 |
| 2015-09-28 | 580 | 599 | 580 | 599 | 2,400 | 599 |
| 2015-09-25 | 559 | 580 | 559 | 580 | 1,000 | 580 |
| 2015-09-24 | 559 | 572 | 559 | 572 | 300 | 572 |
| 2015-09-18 | 576 | 579 | 572 | 579 | 900 | 579 |
| 2015-09-17 | 582 | 585 | 578 | 580 | 2,300 | 580 |
| 2015-09-16 | 585 | 593 | 582 | 582 | 3,100 | 582 |
| 2015-09-15 | 605 | 605 | 573 | 580 | 3,800 | 580 |
| 2015-09-14 | 627 | 647 | 594 | 597 | 29,100 | 597 |
| 2015-09-11 | 571 | 615 | 571 | 607 | 9,000 | 607 |
| 2015-09-10 | 557 | 580 | 557 | 577 | 1,600 | 577 |
| 2015-09-09 | 570 | 570 | 554 | 554 | 500 | 554 |
| 2015-09-08 | 575 | 585 | 551 | 551 | 9,800 | 551 |
| 2015-09-07 | 580 | 581 | 570 | 570 | 4,700 | 570 |
| 2015-09-04 | 620 | 630 | 575 | 595 | 16,400 | 595 |
| 2015-09-03 | 575 | 594 | 565 | 593 | 23,300 | 593 |
| 2015-09-02 | 522 | 529 | 522 | 529 | 1,800 | 529 |
| 2015-09-01 | 540 | 540 | 531 | 531 | 1,300 | 531 |
| 2015-08-31 | 555 | 555 | 542 | 542 | 5,900 | 542 |
| 2015-08-28 | 532 | 559 | 532 | 550 | 1,800 | 550 |
| 2015-08-27 | 540 | 540 | 533 | 533 | 700 | 533 |
| 2015-08-26 | 534 | 540 | 533 | 540 | 2,600 | 540 |
| 2015-08-25 | 511 | 535 | 510 | 535 | 5,900 | 535 |
| 2015-08-24 | 546 | 550 | 532 | 534 | 14,400 | 534 |
| 2015-08-21 | 571 | 572 | 567 | 567 | 4,200 | 567 |
| 2015-08-20 | 586 | 605 | 586 | 589 | 700 | 589 |
| 2015-08-19 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2015-08-18 | 582 | 608 | 582 | 593 | 1,900 | 593 |
| 2015-08-17 | 582 | 582 | 582 | 582 | 200 | 582 |
| 2015-08-13 | 582 | 590 | 582 | 585 | 3,200 | 585 |
| 2015-08-12 | 580 | 599 | 578 | 580 | 5,500 | 580 |
| 2015-08-11 | 580 | 582 | 580 | 582 | 1,500 | 582 |
| 2015-08-10 | 581 | 591 | 578 | 580 | 4,600 | 580 |
| 2015-08-07 | 594 | 595 | 580 | 586 | 5,900 | 586 |
| 2015-08-06 | 615 | 615 | 605 | 607 | 4,300 | 607 |
| 2015-08-05 | 599 | 599 | 586 | 592 | 1,800 | 592 |
| 2015-08-04 | 592 | 598 | 592 | 598 | 2,400 | 598 |
| 2015-08-03 | 591 | 593 | 581 | 592 | 8,000 | 592 |
| 2015-07-31 | 596 | 608 | 589 | 592 | 8,200 | 592 |
| 2015-07-30 | 610 | 610 | 606 | 606 | 600 | 606 |
| 2015-07-29 | 609 | 609 | 609 | 609 | 500 | 609 |
| 2015-07-28 | 607 | 611 | 607 | 610 | 700 | 610 |
| 2015-07-27 | 619 | 619 | 615 | 615 | 300 | 615 |
| 2015-07-24 | 616 | 626 | 615 | 620 | 700 | 620 |
| 2015-07-22 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2015-07-21 | 619 | 627 | 619 | 627 | 700 | 627 |
| 2015-07-17 | 629 | 629 | 629 | 629 | 2,500 | 629 |
| 2015-07-16 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2015-07-15 | 629 | 629 | 624 | 629 | 5,400 | 629 |
| 2015-07-14 | 623 | 626 | 620 | 623 | 3,700 | 623 |
| 2015-07-13 | 580 | 640 | 580 | 623 | 7,300 | 623 |
| 2015-07-10 | 596 | 598 | 577 | 598 | 6,000 | 598 |
| 2015-07-09 | 590 | 592 | 555 | 584 | 11,000 | 584 |
| 2015-07-08 | 614 | 614 | 600 | 600 | 4,700 | 600 |
| 2015-07-07 | 620 | 625 | 615 | 616 | 2,100 | 616 |
| 2015-07-06 | 627 | 640 | 606 | 606 | 6,900 | 606 |
| 2015-07-03 | 640 | 642 | 628 | 628 | 2,400 | 628 |
| 2015-07-02 | 630 | 642 | 630 | 636 | 2,900 | 636 |
| 2015-07-01 | 613 | 624 | 613 | 624 | 3,000 | 624 |
| 2015-06-30 | 609 | 610 | 609 | 609 | 2,100 | 609 |
| 2015-06-29 | 613 | 614 | 611 | 611 | 4,600 | 611 |
| 2015-06-26 | 615 | 615 | 613 | 613 | 2,400 | 613 |
| 2015-06-25 | 615 | 620 | 615 | 615 | 3,800 | 615 |
| 2015-06-24 | 614 | 614 | 607 | 607 | 5,100 | 607 |
| 2015-06-23 | 610 | 614 | 610 | 614 | 2,300 | 614 |
| 2015-06-22 | 609 | 613 | 602 | 610 | 5,400 | 610 |
| 2015-06-19 | 600 | 600 | 600 | 600 | 1,600 | 600 |
| 2015-06-18 | 600 | 600 | 599 | 599 | 1,900 | 599 |
| 2015-06-17 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2015-06-16 | 595 | 595 | 594 | 594 | 1,800 | 594 |
| 2015-06-15 | 600 | 605 | 593 | 595 | 4,000 | 595 |
| 2015-06-12 | 599 | 604 | 599 | 600 | 3,600 | 600 |
| 2015-06-11 | 590 | 600 | 588 | 593 | 14,700 | 593 |
| 2015-06-10 | 616 | 616 | 600 | 600 | 16,700 | 600 |
| 2015-06-09 | 619 | 632 | 616 | 616 | 4,500 | 616 |
| 2015-06-08 | 624 | 624 | 623 | 623 | 900 | 623 |
| 2015-06-05 | 625 | 625 | 623 | 624 | 2,400 | 624 |
| 2015-06-04 | 626 | 626 | 621 | 625 | 4,900 | 625 |
| 2015-06-03 | 620 | 621 | 619 | 621 | 2,600 | 621 |
| 2015-06-02 | 615 | 622 | 615 | 620 | 8,200 | 620 |
| 2015-06-01 | 609 | 613 | 609 | 612 | 2,300 | 612 |
| 2015-05-29 | 608 | 610 | 608 | 609 | 1,400 | 609 |
| 2015-05-28 | 611 | 616 | 611 | 614 | 1,700 | 614 |
| 2015-05-27 | 615 | 615 | 614 | 614 | 700 | 614 |
| 2015-05-26 | 616 | 616 | 607 | 607 | 200 | 607 |
| 2015-05-25 | 606 | 606 | 606 | 606 | 300 | 606 |
| 2015-05-22 | 613 | 613 | 605 | 607 | 300 | 607 |
| 2015-05-21 | 604 | 616 | 604 | 616 | 3,800 | 616 |
| 2015-05-20 | 614 | 614 | 604 | 606 | 2,700 | 606 |
| 2015-05-19 | 604 | 606 | 604 | 606 | 500 | 606 |
| 2015-05-18 | 600 | 614 | 600 | 604 | 3,300 | 604 |
| 2015-05-15 | 620 | 620 | 600 | 601 | 11,400 | 601 |
| 2015-05-14 | 629 | 629 | 606 | 621 | 12,700 | 621 |
| 2015-05-13 | 632 | 650 | 632 | 639 | 5,800 | 639 |
| 2015-05-12 | 630 | 636 | 630 | 635 | 12,000 | 635 |
| 2015-05-11 | 628 | 630 | 628 | 629 | 2,500 | 629 |
| 2015-05-08 | 628 | 628 | 620 | 628 | 1,600 | 628 |
| 2015-05-07 | 630 | 630 | 620 | 625 | 2,800 | 625 |
| 2015-05-01 | 630 | 636 | 627 | 635 | 1,300 | 635 |
| 2015-04-30 | 637 | 640 | 630 | 640 | 2,100 | 640 |
| 2015-04-28 | 645 | 646 | 636 | 641 | 2,100 | 641 |
| 2015-04-27 | 650 | 650 | 645 | 645 | 2,100 | 645 |
| 2015-04-24 | 661 | 661 | 660 | 660 | 1,700 | 660 |
| 2015-04-23 | 644 | 664 | 644 | 659 | 3,700 | 659 |
| 2015-04-22 | 638 | 644 | 631 | 644 | 4,300 | 644 |
| 2015-04-21 | 680 | 680 | 644 | 645 | 10,400 | 645 |
| 2015-04-20 | 623 | 716 | 623 | 680 | 101,900 | 680 |
| 2015-04-17 | 614 | 620 | 614 | 616 | 1,900 | 616 |
| 2015-04-16 | 622 | 622 | 622 | 622 | 100 | 622 |
| 2015-04-15 | 609 | 618 | 608 | 618 | 2,100 | 618 |
| 2015-04-14 | 628 | 628 | 610 | 610 | 2,400 | 610 |
| 2015-04-13 | 619 | 619 | 619 | 619 | 600 | 619 |
| 2015-04-10 | 606 | 619 | 606 | 619 | 1,600 | 619 |
| 2015-04-09 | 616 | 622 | 611 | 611 | 3,200 | 611 |
| 2015-04-08 | 620 | 635 | 620 | 635 | 1,200 | 635 |
| 2015-04-07 | 618 | 618 | 618 | 618 | 300 | 618 |
| 2015-04-06 | 613 | 618 | 611 | 618 | 900 | 618 |
| 2015-04-03 | 617 | 618 | 617 | 618 | 400 | 618 |
| 2015-04-02 | 608 | 625 | 608 | 617 | 2,100 | 617 |
| 2015-04-01 | 617 | 617 | 610 | 610 | 2,200 | 610 |
| 2015-03-31 | 630 | 630 | 616 | 617 | 1,000 | 617 |
| 2015-03-30 | 630 | 641 | 615 | 615 | 5,400 | 615 |
| 2015-03-27 | 631 | 635 | 618 | 627 | 4,300 | 627 |
| 2015-03-26 | 635 | 645 | 632 | 645 | 800 | 645 |
| 2015-03-25 | 625 | 645 | 625 | 639 | 3,700 | 639 |
| 2015-03-24 | 641 | 644 | 626 | 626 | 2,800 | 626 |
| 2015-03-23 | 624 | 643 | 620 | 631 | 4,500 | 631 |
| 2015-03-20 | 621 | 653 | 621 | 624 | 2,300 | 624 |
| 2015-03-19 | 633 | 633 | 620 | 628 | 5,700 | 628 |
| 2015-03-18 | 645 | 645 | 632 | 633 | 500 | 633 |
| 2015-03-17 | 639 | 645 | 639 | 645 | 1,500 | 645 |
| 2015-03-16 | 651 | 652 | 639 | 639 | 4,600 | 639 |
| 2015-03-13 | 627 | 643 | 627 | 631 | 1,600 | 631 |
| 2015-03-12 | 625 | 626 | 625 | 626 | 100,200 | 626 |
| 2015-03-11 | 625 | 626 | 625 | 625 | 3,700 | 625 |
| 2015-03-10 | 626 | 636 | 625 | 633 | 2,000 | 633 |
| 2015-03-09 | 625 | 629 | 625 | 626 | 1,700 | 626 |
| 2015-03-06 | 633 | 653 | 629 | 629 | 5,300 | 629 |
| 2015-03-05 | 633 | 634 | 625 | 633 | 9,500 | 633 |
| 2015-03-04 | 645 | 645 | 633 | 633 | 15,100 | 633 |
| 2015-03-03 | 654 | 654 | 640 | 644 | 16,500 | 644 |
| 2015-03-02 | 651 | 659 | 650 | 658 | 3,500 | 658 |
| 2015-02-27 | 658 | 658 | 653 | 653 | 1,400 | 653 |
| 2015-02-26 | 665 | 665 | 652 | 652 | 4,800 | 652 |
| 2015-02-25 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 2015-02-24 | 652 | 653 | 650 | 652 | 5,800 | 652 |
| 2015-02-23 | 650 | 665 | 650 | 655 | 3,500 | 655 |
| 2015-02-20 | 648 | 658 | 641 | 654 | 12,100 | 654 |
| 2015-02-19 | 656 | 660 | 641 | 649 | 13,900 | 649 |
| 2015-02-18 | 653 | 666 | 652 | 655 | 8,000 | 655 |
| 2015-02-17 | 654 | 669 | 651 | 651 | 12,900 | 651 |
| 2015-02-16 | 680 | 680 | 654 | 654 | 35,700 | 654 |
| 2015-02-13 | 680 | 680 | 669 | 680 | 13,700 | 680 |
| 2015-02-12 | 701 | 701 | 685 | 685 | 35,000 | 685 |
| 2015-02-10 | 805 | 805 | 690 | 736 | 70,900 | 736 |
| 2015-02-09 | 805 | 839 | 734 | 790 | 85,600 | 790 |
| 2015-02-06 | 760 | 880 | 737 | 790 | 48,200 | 790 |
| 2015-02-05 | 750 | 761 | 747 | 750 | 12,300 | 750 |
| 2015-02-04 | 760 | 775 | 716 | 743 | 33,800 | 743 |
| 2015-02-03 | 680 | 765 | 680 | 715 | 33,400 | 715 |
| 2015-02-02 | 678 | 773 | 678 | 685 | 75,500 | 685 |
| 2015-01-30 | 662 | 673 | 662 | 673 | 6,100 | 673 |
| 2015-01-29 | 666 | 667 | 660 | 665 | 2,700 | 665 |
| 2015-01-28 | 632 | 669 | 632 | 656 | 22,800 | 656 |
| 2015-01-27 | 700 | 700 | 621 | 626 | 53,800 | 626 |
| 2015-01-26 | 714 | 718 | 680 | 692 | 12,000 | 692 |
| 2015-01-23 | 732 | 744 | 732 | 732 | 600 | 732 |
| 2015-01-22 | 748 | 748 | 718 | 725 | 4,100 | 725 |
| 2015-01-21 | 778 | 778 | 755 | 755 | 1,300 | 755 |
| 2015-01-20 | 780 | 780 | 734 | 748 | 2,300 | 748 |
| 2015-01-19 | 725 | 734 | 721 | 721 | 3,200 | 721 |
| 2015-01-16 | 727 | 742 | 727 | 742 | 3,500 | 742 |
| 2015-01-15 | 771 | 771 | 727 | 742 | 11,400 | 742 |
| 2015-01-14 | 777 | 778 | 755 | 778 | 2,600 | 778 |
| 2015-01-13 | 777 | 780 | 765 | 780 | 1,900 | 780 |
| 2015-01-09 | 750 | 790 | 750 | 790 | 4,900 | 790 |
| 2015-01-08 | 773 | 773 | 756 | 763 | 4,900 | 763 |
| 2015-01-07 | 784 | 784 | 753 | 773 | 8,700 | 773 |
| 2015-01-06 | 785 | 789 | 770 | 784 | 7,500 | 784 |
| 2015-01-05 | 800 | 805 | 761 | 800 | 18,400 | 800 |
分割・併合履歴 ： なし
