4351 (株)山田債権回収管理総合事務所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	828	833	828	829	3,300	829
2021-12-29	821	838	821	828	16,900	828
2021-12-28	888	900	887	900	10,100	900
2021-12-27	881	888	879	884	5,400	884
2021-12-24	877	882	876	876	3,500	876
2021-12-23	876	879	874	879	2,400	879
2021-12-22	879	879	872	874	3,400	874
2021-12-21	892	892	870	884	4,100	884
2021-12-20	895	896	890	895	3,600	895
2021-12-17	894	899	893	897	2,900	897
2021-12-16	902	902	900	900	1,700	900
2021-12-15	902	903	899	900	1,600	900
2021-12-14	902	903	900	902	1,500	902
2021-12-13	900	902	900	901	1,900	901
2021-12-10	900	902	890	900	2,300	900
2021-12-09	900	904	900	900	1,800	900
2021-12-08	899	902	898	901	2,100	901
2021-12-07	889	900	889	898	3,000	898
2021-12-06	905	905	875	904	5,500	904
2021-12-03	902	909	902	903	3,300	903
2021-12-02	904	904	899	900	2,300	900
2021-12-01	909	910	895	904	3,500	904
2021-11-30	892	909	892	909	5,900	909
2021-11-29	884	899	882	891	3,900	891
2021-11-26	888	888	885	885	400	885
2021-11-25	888	894	878	888	2,300	888
2021-11-24	884	889	880	888	2,100	888
2021-11-22	880	880	876	880	2,100	880
2021-11-19	876	879	876	878	2,600	878
2021-11-18	870	873	867	873	1,200	873
2021-11-17	857	871	857	866	2,300	866
2021-11-16	874	879	865	865	3,500	865
2021-11-15	869	873	868	873	1,800	873
2021-11-12	864	870	864	870	2,800	870
2021-11-11	865	868	862	862	1,500	862
2021-11-10	860	865	855	865	1,600	865
2021-11-09	862	865	859	864	1,300	864
2021-11-08	869	869	862	862	1,400	862
2021-11-05	880	880	860	867	2,800	867
2021-11-04	864	867	864	867	1,800	867
2021-11-02	860	867	859	864	2,200	864
2021-11-01	861	861	845	859	1,600	859
2021-10-29	838	861	838	861	2,400	861
2021-10-28	836	844	835	837	1,500	837
2021-10-27	837	846	835	840	1,100	840
2021-10-26	847	847	837	842	1,300	842
2021-10-25	839	845	837	837	1,300	837
2021-10-22	848	848	843	843	300	843
2021-10-21	843	845	843	843	1,100	843
2021-10-20	836	838	831	838	1,100	838
2021-10-19	855	855	831	836	3,500	836
2021-10-18	858	861	847	847	4,400	847
2021-10-15	857	858	851	858	2,000	858
2021-10-14	849	861	844	857	3,200	857
2021-10-13	845	847	843	843	1,300	843
2021-10-12	840	845	840	845	1,200	845
2021-10-11	837	840	836	840	1,100	840
2021-10-08	833	837	833	837	900	837
2021-10-07	837	837	833	833	1,200	833
2021-10-06	837	838	833	837	1,500	837
2021-10-05	835	836	832	836	1,400	836
2021-10-04	839	839	832	832	2,600	832
2021-10-01	834	834	828	832	1,400	832
2021-09-30	832	834	827	827	2,100	827
2021-09-29	818	830	818	828	1,600	828
2021-09-28	820	825	816	825	1,000	825
2021-09-27	820	820	814	820	1,700	820
2021-09-24	815	817	815	815	1,200	815
2021-09-22	816	821	815	815	1,000	815
2021-09-21	819	821	816	816	1,500	816
2021-09-17	828	829	822	823	4,200	823
2021-09-16	829	830	822	830	900	830
2021-09-15	831	831	822	829	1,800	829
2021-09-14	835	840	829	829	1,900	829
2021-09-13	831	840	831	840	900	840
2021-09-10	829	834	828	831	2,000	831
2021-09-09	809	832	809	831	5,800	831
2021-09-08	802	805	800	805	1,200	805
2021-09-07	787	807	787	807	4,000	807
2021-09-06	793	794	787	787	600	787
2021-09-03	781	785	780	785	600	785
2021-09-02	781	782	780	780	400	780
2021-09-01	785	785	779	779	800	779
2021-08-31	776	782	776	778	1,300	778
2021-08-30	778	780	778	779	1,600	779
2021-08-27	773	779	773	778	900	778
2021-08-26	773	775	773	775	200	775
2021-08-25	783	783	773	773	2,400	773
2021-08-24	773	780	773	780	1,100	780
2021-08-23	776	786	773	780	1,600	780
2021-08-20	776	779	775	776	1,200	776
2021-08-19	791	791	777	777	1,200	777
2021-08-18	777	785	777	780	900	780
2021-08-17	789	797	777	777	3,300	777
2021-08-16	790	798	789	789	3,100	789
2021-08-13	796	796	791	791	700	791
2021-08-12	797	799	790	791	1,500	791
2021-08-11	790	795	790	795	800	795
2021-08-10	790	790	790	790	2,000	790
2021-08-06	793	794	790	790	1,400	790
2021-08-05	795	798	793	793	1,300	793
2021-08-04	800	801	800	800	600	800
2021-08-03	796	800	795	795	1,000	795
2021-08-02	800	800	793	798	900	798
2021-07-30	796	796	791	793	1,700	793
2021-07-29	798	798	795	795	1,000	795
2021-07-28	799	799	798	798	300	798
2021-07-27	794	800	794	800	600	800
2021-07-26	796	796	795	796	2,400	796
2021-07-21	796	797	796	796	800	796
2021-07-20	798	798	795	796	1,500	796
2021-07-19	800	800	798	798	1,100	798
2021-07-16	800	805	800	800	1,100	800
2021-07-15	800	805	799	805	1,200	805
2021-07-14	799	805	799	800	1,000	800
2021-07-13	800	801	799	799	3,800	799
2021-07-12	808	808	800	801	1,300	801
2021-07-09	794	799	789	798	3,300	798
2021-07-08	805	808	796	802	5,000	802
2021-07-07	806	813	802	803	1,600	803
2021-07-06	813	813	801	810	1,700	810
2021-07-05	800	813	800	813	3,100	813
2021-07-02	798	802	795	802	3,000	802
2021-07-01	800	805	798	798	4,900	798
2021-06-30	825	830	801	801	14,100	801
2021-06-29	843	870	807	840	25,900	840
2021-06-28	938	938	919	933	19,900	933
2021-06-25	942	949	930	930	11,000	930
2021-06-24	910	933	905	927	12,000	927
2021-06-23	904	904	899	900	4,400	900
2021-06-22	900	905	899	901	6,000	901
2021-06-21	900	904	890	901	7,200	901
2021-06-18	900	905	892	900	9,200	900
2021-06-17	880	899	870	884	9,700	884
2021-06-16	845	875	840	873	6,400	873
2021-06-15	841	841	839	840	4,100	840
2021-06-14	830	840	830	839	8,000	839
2021-06-11	840	841	818	830	12,700	830
2021-06-10	840	979	832	847	30,100	847
2021-06-09	825	835	819	835	7,000	835
2021-06-08	814	819	806	819	5,400	819
2021-06-07	810	813	805	813	3,500	813
2021-06-04	799	805	798	803	5,000	803
2021-06-03	799	803	796	799	2,400	799
2021-06-02	800	800	794	798	3,100	798
2021-06-01	790	809	787	798	8,300	798
2021-05-31	777	787	775	779	7,900	779
2021-05-28	768	773	768	773	2,800	773
2021-05-27	769	770	766	770	1,700	770
2021-05-26	769	769	767	769	1,200	769
2021-05-25	773	773	769	769	1,800	769
2021-05-24	773	773	769	770	1,700	770
2021-05-21	771	772	768	769	1,800	769
2021-05-20	766	769	752	762	3,000	762
2021-05-19	770	771	767	771	1,700	771
2021-05-18	773	773	762	765	1,900	765
2021-05-17	774	774	756	763	3,300	763
2021-05-14	746	753	746	753	1,700	753
2021-05-13	764	764	740	745	5,600	745
2021-05-12	770	770	750	752	9,400	752
2021-05-11	760	773	755	763	8,100	763
2021-05-10	750	759	749	756	5,000	756
2021-05-07	725	738	725	738	7,700	738
2021-05-06	725	728	724	726	4,600	726
2021-04-30	723	725	710	722	3,800	722
2021-04-28	716	723	716	723	1,800	723
2021-04-27	724	724	714	720	3,800	720
2021-04-26	719	722	715	720	3,000	720
2021-04-23	724	725	719	719	1,800	719
2021-04-22	709	726	709	719	4,100	719
2021-04-21	715	715	709	713	3,100	713
2021-04-20	715	715	708	714	2,000	714
2021-04-19	710	714	700	713	5,100	713
2021-04-16	710	714	708	710	4,600	710
2021-04-15	700	710	700	707	1,900	707
2021-04-14	700	709	700	700	3,600	700
2021-04-13	709	709	700	700	5,900	700
2021-04-12	695	700	687	691	7,700	691
2021-04-09	680	693	679	693	3,800	693
2021-04-08	695	699	679	682	10,800	682
2021-04-07	703	704	699	700	4,800	700
2021-04-06	711	716	690	703	10,300	703
2021-04-05	674	716	674	710	41,500	710
2021-04-02	662	666	655	664	24,300	664
2021-04-01	666	688	616	662	170,800	662
2021-03-31	656	656	656	656	26,400	656
2021-03-30	561	561	555	556	2,000	556
2021-03-29	550	555	550	555	2,400	555
2021-03-26	546	551	546	550	2,300	550
2021-03-25	547	554	546	549	900	549
2021-03-24	551	553	548	548	1,500	548
2021-03-23	555	556	550	553	3,800	553
2021-03-22	559	562	555	555	1,900	555
2021-03-19	560	562	555	555	3,500	555
2021-03-18	565	565	560	562	2,400	562
2021-03-17	561	564	561	564	2,000	564
2021-03-16	556	562	556	562	4,600	562
2021-03-15	552	559	552	559	800	559
2021-03-12	555	555	552	552	600	552
2021-03-11	552	554	552	554	1,100	554
2021-03-10	553	553	551	551	1,000	551
2021-03-09	550	553	550	551	2,500	551
2021-03-08	546	551	545	545	1,100	545
2021-03-05	547	547	541	541	1,600	541
2021-03-04	558	558	539	540	8,100	540
2021-03-03	567	567	550	558	3,200	558
2021-03-02	556	557	552	557	1,000	557
2021-03-01	555	562	553	558	1,500	558
2021-02-26	573	573	547	555	3,700	555
2021-02-25	560	574	557	573	2,700	573
2021-02-24	555	570	552	561	5,300	561
2021-02-22	552	560	552	552	7,000	552
2021-02-19	551	552	548	552	2,400	552
2021-02-18	553	554	550	551	700	551
2021-02-17	551	553	550	551	3,300	551
2021-02-16	561	564	551	551	3,000	551
2021-02-15	554	559	553	559	2,700	559
2021-02-12	551	570	551	559	5,100	559
2021-02-10	570	570	547	559	26,300	559
2021-02-09	556	563	550	550	8,000	550
2021-02-08	554	556	553	556	1,500	556
2021-02-05	558	558	549	556	1,000	556
2021-02-04	556	556	554	554	1,700	554
2021-02-03	555	558	552	557	1,700	557
2021-02-02	553	555	550	555	1,200	555
2021-02-01	547	554	547	550	1,100	550
2021-01-29	550	558	547	547	7,600	547
2021-01-28	561	561	549	552	8,300	552
2021-01-27	557	565	557	565	4,000	565
2021-01-26	561	566	560	566	1,000	566
2021-01-25	561	567	561	567	800	567
2021-01-22	561	564	561	561	1,200	561
2021-01-21	572	573	563	563	2,400	563
2021-01-20	573	575	573	573	1,500	573
2021-01-19	573	575	573	575	500	575
2021-01-18	580	582	575	575	2,000	575
2021-01-15	570	578	569	578	3,000	578
2021-01-14	558	565	558	564	2,300	564
2021-01-13	553	557	550	557	2,300	557
2021-01-12	559	559	553	553	2,200	553
2021-01-08	564	568	555	559	4,100	559
2021-01-07	573	576	564	565	4,800	565
2021-01-06	579	581	571	576	2,300	576
2021-01-05	579	580	573	579	4,100	579
2021-01-04	602	602	565	579	9,900	579

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4351 (株)山田債権回収管理総合事務所 の時系列データ [2021年度]

4351 (株)山田債権回収管理総合事務所の時系列データ [2021年度]