4351 (株)山田債権回収管理総合事務所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	954	960	952	958	3,900	958
2023-12-28	944	958	944	954	18,400	954
2023-12-27	1,001	1,002	999	999	14,400	999
2023-12-26	1,001	1,002	1,000	1,002	3,800	1,002
2023-12-25	999	1,002	999	1,000	4,100	1,000
2023-12-22	1,001	1,003	1,000	1,000	2,500	1,000
2023-12-21	1,000	1,001	999	1,001	1,800	1,001
2023-12-20	1,000	1,001	998	999	2,100	999
2023-12-19	1,000	1,000	988	1,000	5,400	1,000
2023-12-18	1,000	1,000	998	1,000	1,500	1,000
2023-12-15	997	1,000	996	1,000	2,500	1,000
2023-12-14	998	998	996	997	1,600	997
2023-12-13	998	1,000	998	1,000	2,300	1,000
2023-12-12	998	1,001	998	998	2,500	998
2023-12-11	999	1,000	997	1,000	2,900	1,000
2023-12-08	1,000	1,000	999	999	2,700	999
2023-12-07	1,001	1,001	1,000	1,001	1,600	1,001
2023-12-06	999	1,000	998	1,000	1,900	1,000
2023-12-05	995	1,000	995	999	1,700	999
2023-12-04	992	999	992	995	5,100	995
2023-12-01	994	999	994	999	1,500	999
2023-11-30	997	999	994	997	1,900	997
2023-11-29	994	999	994	999	2,900	999
2023-11-28	993	994	991	994	1,400	994
2023-11-27	993	993	988	993	1,500	993
2023-11-24	990	994	986	986	3,700	986
2023-11-22	995	995	989	990	2,100	990
2023-11-21	990	995	988	995	600	995
2023-11-20	996	996	987	990	1,000	990
2023-11-17	986	987	985	987	1,000	987
2023-11-16	988	988	980	986	1,300	986
2023-11-15	976	985	976	980	800	980
2023-11-14	990	990	971	973	5,200	973
2023-11-13	990	990	988	988	600	988
2023-11-10	987	990	983	989	3,100	989
2023-11-09	988	991	985	988	2,200	988
2023-11-08	988	990	985	989	1,100	989
2023-11-07	987	988	984	988	1,500	988
2023-11-06	987	989	985	985	1,800	985
2023-11-02	989	989	987	987	1,300	987
2023-11-01	990	993	987	987	2,000	987
2023-10-31	988	993	988	989	1,500	989
2023-10-30	992	992	989	989	2,600	989
2023-10-27	996	997	990	992	3,200	992
2023-10-26	999	999	999	999	300	999
2023-10-25	995	999	990	999	600	999
2023-10-24	990	999	990	999	700	999
2023-10-23	995	999	990	990	1,000	990
2023-10-20	999	999	999	999	600	999
2023-10-19	990	999	990	999	1,300	999
2023-10-18	1,000	1,000	991	992	1,200	992
2023-10-17	995	995	993	995	600	995
2023-10-16	1,000	1,000	990	990	1,900	990
2023-10-13	1,000	1,000	998	1,000	900	1,000
2023-10-12	1,000	1,000	998	1,000	800	1,000
2023-10-11	1,000	1,001	996	999	1,800	999
2023-10-10	1,000	1,000	997	997	1,500	997
2023-10-06	999	999	996	999	700	999
2023-10-05	1,000	1,000	996	999	1,100	999
2023-10-04	1,001	1,001	995	1,000	1,800	1,000
2023-10-03	1,001	1,003	999	1,000	2,100	1,000
2023-10-02	1,000	1,014	998	1,000	4,300	1,000
2023-09-29	1,000	1,002	998	998	3,100	998
2023-09-28	1,000	1,000	995	996	1,200	996
2023-09-27	1,003	1,003	991	998	1,700	998
2023-09-26	997	1,001	992	999	1,700	999
2023-09-25	998	998	997	997	1,700	997
2023-09-22	990	997	985	997	1,200	997
2023-09-21	999	1,000	991	991	1,300	991
2023-09-20	996	1,000	996	999	1,900	999
2023-09-19	992	998	992	997	800	997
2023-09-15	999	999	991	991	1,000	991
2023-09-14	1,000	1,000	988	989	900	989
2023-09-13	983	1,007	983	990	4,000	990
2023-09-12	985	985	983	983	700	983
2023-09-11	994	994	982	982	700	982
2023-09-08	998	998	985	985	2,100	985
2023-09-07	997	997	985	985	900	985
2023-09-06	999	999	990	990	700	990
2023-09-05	998	998	986	986	1,400	986
2023-09-04	993	995	989	993	1,600	993
2023-09-01	982	992	982	989	1,700	989
2023-08-31	984	984	974	982	900	982
2023-08-30	973	973	973	973	800	973
2023-08-29	969	972	969	972	1,000	972
2023-08-28	966	966	963	963	900	963
2023-08-25	969	969	966	966	800	966
2023-08-24	961	968	961	963	800	963
2023-08-23	958	960	958	960	400	960
2023-08-22	969	969	958	958	700	958
2023-08-21	965	965	960	964	900	964
2023-08-18	968	968	968	968	200	968
2023-08-17	967	974	967	971	500	971
2023-08-16	973	977	967	967	700	967
2023-08-15	-	-	-	969	-	969
2023-08-14	964	969	964	969	600	969
2023-08-10	970	970	946	964	2,300	964
2023-08-09	981	981	951	969	3,400	969
2023-08-08	984	986	982	982	1,900	982
2023-08-07	984	984	984	984	100	984
2023-08-04	990	992	984	984	1,000	984
2023-08-03	984	990	983	989	800	989
2023-08-02	993	993	989	989	1,600	989
2023-08-01	1,000	1,000	993	993	1,700	993
2023-07-31	984	999	984	999	2,700	999
2023-07-28	977	980	975	980	1,900	980
2023-07-27	973	980	971	977	2,700	977
2023-07-26	972	975	972	975	500	975
2023-07-25	969	972	969	972	1,000	972
2023-07-24	970	970	966	967	800	967
2023-07-21	966	969	965	969	900	969
2023-07-20	963	963	963	963	300	963
2023-07-19	963	967	962	963	1,000	963
2023-07-18	959	967	957	963	1,700	963
2023-07-14	955	957	954	956	1,300	956
2023-07-13	951	952	950	951	1,200	951
2023-07-12	946	949	946	949	1,000	949
2023-07-11	948	951	946	947	600	947
2023-07-10	951	951	947	948	1,200	948
2023-07-07	951	951	945	946	2,300	946
2023-07-06	948	950	948	949	2,200	949
2023-07-05	950	951	949	951	1,900	951
2023-07-04	952	953	950	951	2,800	951
2023-07-03	960	960	952	957	5,300	957
2023-06-30	960	962	956	962	3,300	962
2023-06-29	962	978	943	963	20,300	963
2023-06-28	1,008	1,047	1,007	1,022	13,900	1,022
2023-06-27	1,003	1,008	1,001	1,004	5,700	1,004
2023-06-26	1,001	1,010	1,000	1,001	5,600	1,001
2023-06-23	1,003	1,008	992	1,008	8,000	1,008
2023-06-22	996	1,006	996	1,003	4,300	1,003
2023-06-21	1,002	1,003	997	1,003	4,700	1,003
2023-06-20	1,005	1,012	994	1,002	5,500	1,002
2023-06-19	1,000	1,033	995	1,008	9,000	1,008
2023-06-16	984	993	983	992	5,700	992
2023-06-15	983	984	981	984	3,700	984
2023-06-14	980	982	975	982	2,300	982
2023-06-13	980	981	976	980	2,600	980
2023-06-12	980	981	974	979	2,400	979
2023-06-09	977	977	965	975	4,300	975
2023-06-08	975	978	972	978	2,400	978
2023-06-07	970	983	965	983	2,100	983
2023-06-06	972	984	969	969	2,700	969
2023-06-05	970	975	966	970	4,100	970
2023-06-02	965	979	965	971	3,200	971
2023-06-01	961	968	958	964	3,100	964
2023-05-31	952	971	949	956	2,000	956
2023-05-30	950	957	942	948	2,900	948
2023-05-29	949	957	942	944	2,200	944
2023-05-26	949	951	945	949	1,300	949
2023-05-25	946	951	939	946	2,500	946
2023-05-24	934	945	934	937	2,500	937
2023-05-23	935	944	935	935	2,600	935
2023-05-22	930	936	928	935	1,800	935
2023-05-19	932	932	926	927	1,500	927
2023-05-18	928	936	925	936	3,600	936
2023-05-17	925	928	925	928	600	928
2023-05-16	927	930	922	925	2,700	925
2023-05-15	920	923	915	922	2,300	922
2023-05-12	910	927	910	920	4,900	920
2023-05-11	918	920	911	920	2,200	920
2023-05-10	913	915	910	911	1,400	911
2023-05-09	911	913	911	911	800	911
2023-05-08	907	912	907	912	2,000	912
2023-05-02	912	912	907	907	1,400	907
2023-05-01	910	912	908	910	2,100	910
2023-04-28	905	909	905	909	400	909
2023-04-27	902	905	901	905	1,400	905
2023-04-26	908	909	902	902	900	902
2023-04-25	904	909	901	908	1,800	908
2023-04-24	907	908	901	904	1,000	904
2023-04-21	906	906	900	900	1,400	900
2023-04-20	904	905	904	905	600	905
2023-04-19	903	903	902	903	800	903
2023-04-18	903	903	900	901	800	901
2023-04-17	902	902	901	902	1,100	902
2023-04-14	903	903	899	902	1,000	902
2023-04-13	899	901	899	901	500	901
2023-04-12	901	903	899	900	900	900
2023-04-11	901	901	898	898	1,000	898
2023-04-10	900	902	900	900	400	900
2023-04-07	900	900	899	900	500	900
2023-04-06	900	901	900	900	900	900
2023-04-05	900	902	896	902	1,200	902
2023-04-04	902	902	899	900	1,300	900
2023-04-03	897	905	896	905	5,300	905
2023-03-31	895	896	894	896	800	896
2023-03-30	885	894	885	894	1,600	894
2023-03-29	882	889	882	889	2,600	889
2023-03-28	886	886	883	883	1,800	883
2023-03-27	890	892	883	886	1,900	886
2023-03-24	879	881	876	876	800	876
2023-03-23	887	887	877	878	1,300	878
2023-03-22	885	886	880	880	500	880
2023-03-20	887	887	880	880	1,100	880
2023-03-17	886	886	886	886	400	886
2023-03-16	875	877	875	877	400	877
2023-03-15	873	887	873	887	400	887
2023-03-14	874	888	871	873	1,400	873
2023-03-13	879	894	875	875	2,400	875
2023-03-10	885	885	879	879	800	879
2023-03-09	878	883	878	881	800	881
2023-03-08	881	891	878	878	600	878
2023-03-07	889	890	881	881	600	881
2023-03-06	880	889	880	889	500	889
2023-03-03	888	888	875	875	1,100	875
2023-03-02	885	885	884	884	200	884
2023-03-01	882	886	882	883	1,000	883
2023-02-28	881	882	881	882	500	882
2023-02-27	882	884	880	880	1,000	880
2023-02-24	888	888	879	882	1,500	882
2023-02-22	874	875	874	874	700	874
2023-02-21	870	878	870	878	1,500	878
2023-02-20	870	875	870	874	1,100	874
2023-02-17	874	874	869	869	300	869
2023-02-16	871	871	870	870	600	870
2023-02-15	867	872	866	867	800	867
2023-02-14	866	870	865	867	1,000	867
2023-02-13	863	866	862	866	800	866
2023-02-10	862	862	862	862	300	862
2023-02-09	866	873	864	870	2,100	870
2023-02-08	864	865	862	865	900	865
2023-02-07	864	864	862	863	800	863
2023-02-06	863	865	861	865	800	865
2023-02-03	858	860	856	860	700	860
2023-02-02	863	863	856	860	1,000	860
2023-02-01	857	860	857	858	800	858
2023-01-31	855	857	854	857	600	857
2023-01-30	854	855	853	853	1,500	853
2023-01-27	854	854	853	853	1,300	853
2023-01-26	853	854	853	854	600	854
2023-01-25	852	854	852	852	1,200	852
2023-01-24	851	852	851	852	300	852
2023-01-23	853	855	852	855	1,000	855
2023-01-20	851	851	850	850	1,100	850
2023-01-19	852	852	850	851	900	851
2023-01-18	850	852	849	849	900	849
2023-01-17	850	850	850	850	700	850
2023-01-16	850	850	848	848	1,200	848
2023-01-13	851	851	850	850	700	850
2023-01-12	850	855	850	851	900	851
2023-01-11	853	855	851	853	900	853
2023-01-10	851	854	850	853	1,300	853
2023-01-06	850	850	848	848	1,700	848
2023-01-05	851	853	851	851	900	851
2023-01-04	855	859	852	852	2,400	852

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4351 (株)山田債権回収管理総合事務所 の時系列データ [2023年度]

4351 (株)山田債権回収管理総合事務所の時系列データ [2023年度]