4351 (株)山田債権回収管理総合事務所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	854	860	854	859	1,300	859
2022-12-29	844	860	843	854	14,500	854
2022-12-28	897	899	895	899	11,100	899
2022-12-27	899	900	895	897	3,900	897
2022-12-26	909	909	899	899	5,300	899
2022-12-23	900	902	888	899	3,700	899
2022-12-22	902	902	895	900	3,000	900
2022-12-21	900	901	898	898	3,200	898
2022-12-20	903	903	901	901	2,800	901
2022-12-19	905	905	902	903	2,000	903
2022-12-16	901	906	901	906	1,600	906
2022-12-15	903	906	902	903	1,800	903
2022-12-14	902	905	902	903	1,000	903
2022-12-13	905	907	902	902	1,700	902
2022-12-12	904	905	903	904	1,400	904
2022-12-09	900	903	900	903	1,300	903
2022-12-08	896	902	896	899	2,200	899
2022-12-07	900	902	890	899	1,400	899
2022-12-06	900	901	898	901	2,200	901
2022-12-05	897	900	897	899	2,200	899
2022-12-02	895	900	889	896	1,500	896
2022-12-01	899	899	889	892	2,200	892
2022-11-30	894	900	890	900	2,500	900
2022-11-29	897	899	893	899	2,700	899
2022-11-28	899	899	895	897	1,600	897
2022-11-25	892	895	892	895	600	895
2022-11-24	887	898	887	893	1,100	893
2022-11-22	877	887	877	887	1,900	887
2022-11-21	885	886	875	877	2,000	877
2022-11-18	890	892	886	886	2,300	886
2022-11-17	898	898	890	890	3,400	890
2022-11-16	895	898	893	898	1,200	898
2022-11-15	894	901	894	895	1,000	895
2022-11-14	899	902	893	894	1,000	894
2022-11-11	899	903	899	903	1,200	903
2022-11-10	900	902	893	899	2,100	899
2022-11-09	899	902	897	900	1,400	900
2022-11-08	902	902	902	902	100	902
2022-11-07	900	900	896	898	2,200	898
2022-11-04	896	903	895	903	2,300	903
2022-11-02	898	900	898	898	1,400	898
2022-11-01	899	900	896	899	2,200	899
2022-10-31	898	899	895	899	1,100	899
2022-10-28	897	898	895	895	700	895
2022-10-27	897	897	891	891	1,000	891
2022-10-26	894	895	892	892	700	892
2022-10-25	893	894	893	894	200	894
2022-10-24	895	897	892	892	900	892
2022-10-21	896	896	890	891	1,800	891
2022-10-20	894	895	894	895	700	895
2022-10-19	894	894	890	891	400	891
2022-10-18	894	895	893	894	800	894
2022-10-17	892	892	891	891	700	891
2022-10-14	885	891	885	886	300	886
2022-10-13	891	891	886	886	700	886
2022-10-12	885	887	885	885	500	885
2022-10-11	886	886	886	886	300	886
2022-10-07	886	892	886	886	300	886
2022-10-06	889	891	885	885	1,400	885
2022-10-05	889	889	884	889	1,400	889
2022-10-04	888	890	888	889	900	889
2022-10-03	890	890	881	882	1,000	882
2022-09-30	882	890	882	890	800	890
2022-09-29	883	889	878	878	1,400	878
2022-09-28	875	882	875	882	1,000	882
2022-09-27	873	875	871	875	1,200	875
2022-09-26	890	890	873	873	700	873
2022-09-22	888	890	888	890	1,600	890
2022-09-21	885	888	883	888	1,100	888
2022-09-20	883	885	878	885	700	885
2022-09-16	866	883	866	883	700	883
2022-09-15	880	882	865	865	1,400	865
2022-09-14	878	878	868	876	800	876
2022-09-13	874	874	874	874	300	874
2022-09-12	875	875	867	867	400	867
2022-09-09	875	875	875	875	400	875
2022-09-08	870	875	870	875	500	875
2022-09-07	870	870	866	870	700	870
2022-09-06	859	874	859	870	600	870
2022-09-05	858	860	858	860	1,000	860
2022-09-02	874	874	850	873	2,700	873
2022-09-01	885	885	880	880	4,200	880
2022-08-31	892	892	885	885	900	885
2022-08-30	885	892	885	892	900	892
2022-08-29	888	888	885	885	1,500	885
2022-08-26	886	886	885	885	300	885
2022-08-25	887	888	886	886	700	886
2022-08-24	889	891	887	887	700	887
2022-08-23	887	891	887	891	500	891
2022-08-22	891	891	887	887	800	887
2022-08-19	890	890	886	886	800	886
2022-08-18	886	886	886	886	100	886
2022-08-17	883	888	883	886	900	886
2022-08-16	883	883	883	883	200	883
2022-08-15	878	883	878	883	1,300	883
2022-08-12	878	878	875	878	900	878
2022-08-10	876	879	870	879	700	879
2022-08-09	877	879	868	879	1,700	879
2022-08-08	874	879	870	879	1,500	879
2022-08-05	873	873	866	873	400	873
2022-08-04	868	874	866	874	900	874
2022-08-03	870	870	866	866	200	866
2022-08-02	868	871	867	870	900	870
2022-08-01	870	870	865	868	1,200	868
2022-07-29	869	869	866	868	500	868
2022-07-28	862	865	862	865	1,000	865
2022-07-27	864	865	862	865	900	865
2022-07-26	863	865	863	864	600	864
2022-07-25	857	867	857	860	800	860
2022-07-22	865	866	857	857	1,700	857
2022-07-21	861	865	857	865	1,700	865
2022-07-20	865	869	861	861	400	861
2022-07-19	856	865	856	865	1,100	865
2022-07-15	851	856	850	856	900	856
2022-07-14	851	855	850	851	900	851
2022-07-13	850	850	850	850	200	850
2022-07-12	846	850	846	850	400	850
2022-07-11	841	848	841	848	1,200	848
2022-07-08	837	839	834	839	800	839
2022-07-07	837	839	836	836	700	836
2022-07-06	838	838	837	837	600	837
2022-07-05	840	840	837	838	500	838
2022-07-04	838	841	838	838	1,000	838
2022-07-01	847	860	837	838	4,300	838
2022-06-30	852	853	847	847	2,200	847
2022-06-29	845	856	840	852	11,200	852
2022-06-28	888	905	888	905	9,600	905
2022-06-27	894	899	888	899	5,300	899
2022-06-24	897	900	897	898	2,900	898
2022-06-23	896	900	896	900	3,500	900
2022-06-22	898	899	897	899	1,800	899
2022-06-21	899	900	898	899	1,700	899
2022-06-20	899	900	896	899	1,500	899
2022-06-17	896	898	895	898	1,600	898
2022-06-16	899	899	897	897	1,400	897
2022-06-15	899	899	898	899	1,600	899
2022-06-14	899	899	897	899	1,300	899
2022-06-13	899	901	898	899	2,900	899
2022-06-10	899	899	896	899	1,700	899
2022-06-09	898	899	897	899	1,300	899
2022-06-08	898	898	895	898	2,500	898
2022-06-07	898	899	898	899	2,800	899
2022-06-06	897	898	896	898	2,800	898
2022-06-03	894	896	894	896	1,500	896
2022-06-02	895	895	890	895	2,900	895
2022-06-01	895	895	894	895	2,500	895
2022-05-31	890	894	890	893	1,100	893
2022-05-30	890	895	882	886	4,000	886
2022-05-27	889	889	882	889	1,000	889
2022-05-26	889	890	877	884	1,700	884
2022-05-25	884	888	884	887	400	887
2022-05-24	880	889	880	882	400	882
2022-05-23	884	888	880	880	1,400	880
2022-05-20	884	884	879	884	900	884
2022-05-19	872	884	871	884	500	884
2022-05-18	880	880	871	879	400	879
2022-05-17	870	887	870	880	500	880
2022-05-16	879	879	877	877	500	877
2022-05-13	888	890	872	872	1,900	872
2022-05-12	887	895	876	894	1,300	894
2022-05-11	881	881	868	878	700	878
2022-05-10	880	884	870	881	900	881
2022-05-09	873	882	862	881	1,300	881
2022-05-06	892	893	877	879	2,300	879
2022-05-02	868	895	866	890	2,400	890
2022-04-28	863	863	854	863	800	863
2022-04-27	855	859	853	859	1,100	859
2022-04-26	855	857	855	855	500	855
2022-04-25	856	856	853	853	400	853
2022-04-22	849	856	849	856	500	856
2022-04-21	856	856	846	855	1,100	855
2022-04-20	850	855	848	855	600	855
2022-04-19	850	850	849	849	300	849
2022-04-18	856	857	850	850	400	850
2022-04-15	853	853	849	852	1,400	852
2022-04-14	852	852	845	846	400	846
2022-04-13	841	841	840	841	600	841
2022-04-12	849	855	843	845	800	845
2022-04-11	848	848	840	846	1,000	846
2022-04-08	848	848	836	836	400	836
2022-04-07	856	857	836	845	2,500	845
2022-04-06	853	856	845	854	600	854
2022-04-05	840	860	840	849	1,700	849
2022-04-04	839	840	837	840	900	840
2022-04-01	838	838	834	834	1,000	834
2022-03-31	830	835	828	835	1,300	835
2022-03-30	819	834	819	834	3,200	834
2022-03-29	814	819	805	817	2,200	817
2022-03-28	813	813	805	808	2,800	808
2022-03-25	805	811	805	811	1,400	811
2022-03-24	802	802	802	802	300	802
2022-03-23	804	804	800	802	800	802
2022-03-22	809	809	801	804	7,500	804
2022-03-18	808	808	803	806	400	806
2022-03-17	796	796	788	796	1,000	796
2022-03-16	791	791	791	791	100	791
2022-03-15	793	793	790	793	700	793
2022-03-14	808	808	793	793	400	793
2022-03-11	800	800	785	795	600	795
2022-03-10	785	785	785	785	100	785
2022-03-09	781	788	780	780	500	780
2022-03-08	785	785	780	781	700	781
2022-03-07	801	801	792	792	1,000	792
2022-03-04	809	812	808	812	500	812
2022-03-03	812	812	801	809	1,500	809
2022-03-02	788	800	788	800	900	800
2022-03-01	785	796	785	791	600	791
2022-02-28	775	780	775	780	1,100	780
2022-02-25	-	-	-	775	-	775
2022-02-24	780	780	775	775	1,500	775
2022-02-22	780	780	780	780	300	780
2022-02-21	781	789	781	782	900	782
2022-02-18	781	781	781	781	200	781
2022-02-17	781	784	781	782	500	782
2022-02-16	782	782	781	781	600	781
2022-02-15	779	783	778	782	1,000	782
2022-02-14	779	784	778	782	1,600	782
2022-02-10	787	787	785	786	300	786
2022-02-09	789	791	782	790	2,700	790
2022-02-08	799	799	791	798	1,600	798
2022-02-07	800	800	799	800	1,100	800
2022-02-04	801	803	800	801	1,100	801
2022-02-03	800	801	800	800	400	800
2022-02-02	800	804	800	800	2,200	800
2022-02-01	802	804	801	804	800	804
2022-01-31	804	804	803	803	600	803
2022-01-28	801	807	801	807	700	807
2022-01-27	803	803	800	800	1,600	800
2022-01-26	802	803	801	803	600	803
2022-01-25	805	805	801	802	2,000	802
2022-01-24	808	808	804	804	900	804
2022-01-21	812	812	806	806	800	806
2022-01-20	805	809	805	809	500	809
2022-01-19	808	809	805	807	1,700	807
2022-01-18	811	811	809	809	400	809
2022-01-17	808	816	808	816	1,000	816
2022-01-14	808	808	804	805	600	805
2022-01-13	805	806	802	806	700	806
2022-01-12	801	806	801	804	1,800	804
2022-01-11	809	813	801	803	2,400	803
2022-01-07	822	822	801	809	2,200	809
2022-01-06	810	813	803	812	3,000	812
2022-01-05	823	824	811	812	7,700	812
2022-01-04	828	829	822	823	2,700	823

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 [2022年度]

4351 (株)山田債権回収管理総合事務所の時系列データ [2022年度]