1. HOME >
  2. 株価時系列 >
  3. 4351 >
  4. 2020年

4351 (株)山田債権回収管理総合事務所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306126126006079,800607
2020-12-2962362560161248,800612
2020-12-2869169968069323,800693
2020-12-256886896776848,900684
2020-12-246866876806803,400680
2020-12-236816876766765,800676
2020-12-226876876786853,800685
2020-12-216806856766763,500676
2020-12-186716806716752,200675
2020-12-176696766696741,900674
2020-12-166726866626624,700662
2020-12-156686916606763,900676
2020-12-146606706576684,600668
2020-12-116676676526602,700660
2020-12-106576606516562,300656
2020-12-096546606436579,300657
2020-12-0868368365066014,600660
2020-12-076896906856873,600687
2020-12-046926926806898,100689
2020-12-036856906786905,500690
2020-12-026926926606749,300674
2020-12-0164969564966120,300661
2020-11-3064564562964512,800645
2020-11-276166296166297,100629
2020-11-266086166046144,500614
2020-11-256106186046054,300605
2020-11-246026156026148,800614
2020-11-205956025956021,700602
2020-11-195986005955951,700595
2020-11-185996035965985,000598
2020-11-175995995975971,200597
2020-11-166006005905971,400597
2020-11-135895895835892,100589
2020-11-125825885825821,600582
2020-11-115795885765825,700582
2020-11-105845995805947,300594
2020-11-095765995765965,700596
2020-11-065725795725732,600573
2020-11-055855855715822,200582
2020-11-045885885795802,600580
2020-11-025915935825873,200587
2020-10-305825885805872,400587
2020-10-295875905815902,000590
2020-10-285945945875871,900587
2020-10-275895935895932,000593
2020-10-265935935825851,500585
2020-10-235875955695804,900580
2020-10-225875875765831,600583
2020-10-215835895815821,100582
2020-10-20582582581581300581
2020-10-19565582565580800580
2020-10-165885885605644,200564
2020-10-155855855725801,600580
2020-10-145905975685846,300584
2020-10-135955975925921,600592
2020-10-126006045905956,200595
2020-10-095835985805974,000597
2020-10-085765905755831,700583
2020-10-075735765705761,700576
2020-10-065745745645703,000570
2020-10-055805805625644,900564
2020-10-025765765675762,700576
2020-09-305775775665742,500574
2020-09-295625735555734,000573
2020-09-285705715565622,600562
2020-09-25561561560560600560
2020-09-245715715605611,500561
2020-09-235755755575611,900561
2020-09-185855855565665,700566
2020-09-175815935735832,800583
2020-09-165725935565934,900593
2020-09-155585715545711,200571
2020-09-145595605495582,300558
2020-09-11544558544558500558
2020-09-105445525425449,000544
2020-09-095555665545601,500560
2020-09-08562562552555900555
2020-09-075455545445521,400552
2020-09-04545555545555600555
2020-09-03544547544547600547
2020-09-025625625435431,400543
2020-09-015475675415612,600561
2020-08-315385575385471,900547
2020-08-285735735395398,200539
2020-08-275675675575631,800563
2020-08-265775775605673,400567
2020-08-255605625515563,400556
2020-08-245705845615614,100561
2020-08-215725805705701,300570
2020-08-205615855605693,700569
2020-08-195815815615614,400561
2020-08-1860060555658111,100581
2020-08-1758059658059512,400595
2020-08-1456363955856646,900566
2020-08-1358060653054647,700546
2020-08-1258459056457016,000570
2020-08-1151258851258823,300588
2020-08-07520521520521300521
2020-08-06521532521526900526
2020-08-055215345185181,000518
2020-08-04523531523531500531
2020-08-03524524517523600523
2020-07-31524524524524200524
2020-07-305315375255331,100533
2020-07-29532538532538600538
2020-07-28535540535540200540
2020-07-27547547547547400547
2020-07-22547547547547200547
2020-07-215255505255472,400547
2020-07-205425585385381,500538
2020-07-175345445265411,700541
2020-07-16525535525528400528
2020-07-15530535530535400535
2020-07-14525534525534300534
2020-07-13530535525535800535
2020-07-10520520520520400520
2020-07-095145345015333,700533
2020-07-08531534531534400534
2020-07-07533533531533600533
2020-07-065215335215271,100527
2020-07-035035175035111,700511
2020-07-02504504503503300503
2020-07-015145145035032,300503
2020-06-305165165115111,200511
2020-06-295105205105201,100520
2020-06-26---521-521
2020-06-255185215115211,400521
2020-06-24525528525528400528
2020-06-23523527523527200527
2020-06-22528528523523800523
2020-06-19515528515528400528
2020-06-18---519-519
2020-06-17509519509519400519
2020-06-16509509509509100509
2020-06-15510515509509500509
2020-06-125285285105101,700510
2020-06-115325325285291,200529
2020-06-10530531530531600531
2020-06-09529530529529500529
2020-06-08528531528531300531
2020-06-05528528528528600528
2020-06-04530535530530600530
2020-06-035425425095254,500525
2020-06-025175425175412,200541
2020-06-01528528518526500526
2020-05-295255275205202,800520
2020-05-28533533523524700524
2020-05-27521524521522900522
2020-05-26525528518521900521
2020-05-255365485025216,200521
2020-05-225375395335371,400537
2020-05-215395465325322,000532
2020-05-205485505355392,200539
2020-05-195395655395484,400548
2020-05-1854358052857910,900579
2020-05-155305365165361,000536
2020-05-145235435095272,900527
2020-05-135485485205233,100523
2020-05-125605605355481,700548
2020-05-115575575505511,400551
2020-05-085605615515511,400551
2020-05-075455855455608,600560
2020-05-015255355225332,700533
2020-04-305125305055304,900530
2020-04-285165195035192,300519
2020-04-27514524514519400519
2020-04-24512512512512200512
2020-04-235135145075071,300507
2020-04-225155235105132,000513
2020-04-215375375225251,900525
2020-04-205355355165302,400530
2020-04-175385475215395,200539
2020-04-165215385185384,400538
2020-04-155295295165211,600521
2020-04-145195315185292,800529
2020-04-135105175105122,300512
2020-04-105095145005011,900501
2020-04-095065124805056,300505
2020-04-085005064945064,100506
2020-04-074814904754902,000490
2020-04-064584744584702,600470
2020-04-034534594534552,100455
2020-04-02444444439439600439
2020-04-014414414394391,200439
2020-03-314334444254442,600444
2020-03-304054174054171,000417
2020-03-274064064004022,000402
2020-03-26405410405406700406
2020-03-254114114044051,200405
2020-03-244004054004001,000400
2020-03-23397399396397700397
2020-03-194044053974053,800405
2020-03-184054084034031,400403
2020-03-173754173753974,100397
2020-03-163904263853852,900385
2020-03-133713783603664,000366
2020-03-123993993863931,900393
2020-03-114124204084081,300408
2020-03-103994243994124,200412
2020-03-094744744114306,500430
2020-03-06476480475478700478
2020-03-05474480474478300478
2020-03-04465473465473900473
2020-03-034674794654652,100465
2020-03-024634744584672,600467
2020-02-284664734664682,700468
2020-02-274794794754792,000479
2020-02-264804834704762,900476
2020-02-254874904804833,700483
2020-02-214934934904931,700493
2020-02-20493493490493600493
2020-02-194914924904921,100492
2020-02-18494495491491800491
2020-02-175075074944942,500494
2020-02-145025075005074,800507
2020-02-13503503496502900502
2020-02-124955044955041,400504
2020-02-104945004944991,500499
2020-02-074964964934953,000495
2020-02-064914954914953,200495
2020-02-054954954914922,800492
2020-02-04495495492495900495
2020-02-035005004934933,800493
2020-01-31497500497500400500
2020-01-305015014974974,200497
2020-01-295055055015022,900502
2020-01-285035085035072,100507
2020-01-275085135055064,000506
2020-01-245115125085101,900510
2020-01-235105125105121,000512
2020-01-225155155105114,400511
2020-01-21514516514515900515
2020-01-205175205145142,700514
2020-01-17517517515515700515
2020-01-165175175145151,100515
2020-01-155135165135141,900514
2020-01-145145165125123,000512
2020-01-105105145105143,200514
2020-01-095115135095125,600512
2020-01-085205215115154,800515
2020-01-075155195155183,800518
2020-01-065285285175207,600520

分割・併合履歴 ： なし