8424 芙蓉総合リース(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,976	1,976	1,951	1,953	34,500	651
2009-12-29	2,015	2,015	1,950	1,962	84,400	654
2009-12-28	1,996	2,025	1,992	2,005	39,000	668.33
2009-12-25	2,010	2,015	1,991	2,005	13,100	668.33
2009-12-24	2,000	2,020	1,984	2,010	24,900	670
2009-12-22	1,973	1,996	1,946	1,971	53,000	657
2009-12-21	2,010	2,015	1,963	1,982	67,600	660.67
2009-12-18	2,010	2,040	2,005	2,035	25,500	678.33
2009-12-17	2,070	2,075	2,040	2,045	15,200	681.67
2009-12-16	2,095	2,120	2,050	2,065	27,900	688.33
2009-12-15	2,060	2,095	2,035	2,060	19,200	686.67
2009-12-14	2,115	2,115	2,040	2,070	37,300	690
2009-12-11	2,055	2,065	2,025	2,055	40,400	685
2009-12-10	2,065	2,085	2,010	2,025	37,000	675
2009-12-09	2,070	2,095	2,065	2,065	16,500	688.33
2009-12-08	2,095	2,130	2,085	2,110	32,800	703.33
2009-12-07	2,095	2,100	2,060	2,095	26,600	698.33
2009-12-04	2,110	2,110	2,060	2,080	32,600	693.33
2009-12-03	2,060	2,160	2,050	2,110	71,000	703.33
2009-12-02	2,010	2,060	1,965	2,045	35,800	681.67
2009-12-01	1,905	2,035	1,905	2,020	51,800	673.33
2009-11-30	1,870	1,945	1,869	1,935	46,300	645
2009-11-27	1,909	1,935	1,879	1,900	45,500	633.33
2009-11-26	1,889	1,941	1,875	1,915	31,000	638.33
2009-11-25	1,890	1,914	1,871	1,888	78,300	629.33
2009-11-24	2,005	2,005	1,900	1,920	65,200	640
2009-11-20	1,923	1,985	1,923	1,985	37,300	661.67
2009-11-19	1,973	1,973	1,935	1,972	38,700	657.33
2009-11-18	1,999	1,999	1,946	1,974	44,100	658
2009-11-17	2,030	2,040	1,995	1,999	32,900	666.33
2009-11-16	2,055	2,055	2,030	2,035	25,100	678.33
2009-11-13	2,085	2,085	2,035	2,085	39,800	695
2009-11-12	2,075	2,095	2,050	2,080	42,600	693.33
2009-11-11	2,070	2,085	2,050	2,050	19,300	683.33
2009-11-10	2,100	2,105	2,065	2,075	34,700	691.67
2009-11-09	2,120	2,120	2,050	2,060	40,200	686.67
2009-11-06	2,145	2,145	2,080	2,105	26,800	701.67
2009-11-05	2,100	2,170	2,095	2,150	86,900	716.67
2009-11-04	2,050	2,085	2,005	2,085	60,700	695
2009-11-02	1,990	2,040	1,983	2,040	40,800	680
2009-10-30	2,000	2,025	1,991	2,025	79,100	675
2009-10-29	2,000	2,065	2,000	2,035	89,700	678.33
2009-10-28	1,997	2,115	1,997	2,045	77,100	681.67
2009-10-27	2,060	2,070	1,992	2,010	65,600	670
2009-10-26	2,120	2,120	2,060	2,095	68,800	698.33
2009-10-23	2,080	2,175	2,080	2,140	126,400	713.33
2009-10-22	2,050	2,080	2,030	2,080	50,900	693.33
2009-10-21	2,080	2,085	2,030	2,075	72,700	691.67
2009-10-20	1,998	2,075	1,997	2,075	118,200	691.67
2009-10-19	1,831	1,992	1,825	1,973	154,600	657.67
2009-10-16	1,882	1,896	1,841	1,861	85,200	620.33
2009-10-15	1,912	1,929	1,874	1,885	80,900	628.33
2009-10-14	1,931	1,933	1,866	1,882	118,700	627.33
2009-10-13	1,950	1,980	1,947	1,968	101,500	656
2009-10-09	1,942	1,950	1,910	1,941	85,700	647
2009-10-08	1,916	1,935	1,873	1,915	147,200	638.33
2009-10-07	1,926	1,960	1,901	1,948	74,500	649.33
2009-10-06	1,981	1,984	1,890	1,922	153,000	640.67
2009-10-05	1,961	1,972	1,930	1,970	51,700	656.67
2009-10-02	1,980	1,981	1,932	1,941	113,200	647
2009-10-01	2,000	2,045	1,990	2,010	69,800	670
2009-09-30	2,030	2,035	2,005	2,020	54,700	673.33
2009-09-29	2,045	2,070	2,000	2,050	57,900	683.33
2009-09-28	2,035	2,040	1,991	2,035	61,000	678.33
2009-09-25	2,115	2,115	2,055	2,075	27,500	691.67
2009-09-24	2,090	2,135	2,070	2,135	56,400	711.67
2009-09-18	2,040	2,080	1,940	2,075	102,400	691.67
2009-09-17	2,090	2,105	2,045	2,075	43,200	691.67
2009-09-16	2,125	2,145	2,060	2,085	56,900	695
2009-09-15	2,155	2,165	2,100	2,105	45,100	701.67
2009-09-14	2,130	2,130	2,070	2,115	53,900	705
2009-09-11	2,130	2,150	2,125	2,135	101,400	711.67
2009-09-10	2,075	2,130	2,075	2,130	34,400	710
2009-09-09	2,130	2,130	2,045	2,075	52,500	691.67
2009-09-08	2,015	2,095	2,000	2,090	90,400	696.67
2009-09-07	1,989	2,015	1,989	2,010	15,400	670
2009-09-04	2,035	2,035	1,974	1,974	40,700	658
2009-09-03	2,010	2,025	2,000	2,010	32,300	670
2009-09-02	2,005	2,050	2,005	2,050	50,900	683.33
2009-09-01	2,055	2,105	2,055	2,085	38,600	695
2009-08-31	2,105	2,150	2,075	2,080	46,300	693.33
2009-08-28	2,135	2,140	2,110	2,125	29,200	708.33
2009-08-27	2,090	2,120	2,060	2,120	35,800	706.67
2009-08-26	2,095	2,100	2,045	2,100	36,300	700
2009-08-25	2,090	2,090	2,030	2,065	82,500	688.33
2009-08-24	2,050	2,090	2,045	2,090	55,500	696.67
2009-08-21	2,060	2,060	1,972	2,030	57,700	676.67
2009-08-20	1,971	2,060	1,960	2,060	46,600	686.67
2009-08-19	2,000	2,000	1,956	1,981	74,400	660.33
2009-08-18	1,970	2,010	1,968	2,005	53,600	668.33
2009-08-17	2,080	2,080	1,998	2,010	51,900	670
2009-08-14	2,050	2,085	2,035	2,085	35,500	695
2009-08-13	2,050	2,065	2,030	2,050	43,100	683.33
2009-08-12	2,050	2,055	2,030	2,035	42,000	678.33
2009-08-11	2,035	2,100	2,035	2,085	37,600	695
2009-08-10	2,070	2,090	2,030	2,060	66,900	686.67
2009-08-07	2,095	2,095	2,040	2,080	59,400	693.33
2009-08-06	2,060	2,120	2,060	2,115	44,100	705
2009-08-05	2,125	2,130	2,055	2,060	41,200	686.67
2009-08-04	2,135	2,135	2,070	2,095	49,800	698.33
2009-08-03	2,090	2,100	2,070	2,100	39,600	700
2009-07-31	2,095	2,105	2,060	2,090	41,900	696.67
2009-07-30	2,100	2,110	2,070	2,095	39,100	698.33
2009-07-29	2,075	2,115	2,065	2,085	36,800	695
2009-07-28	2,100	2,100	2,060	2,090	17,800	696.67
2009-07-27	2,105	2,110	2,060	2,070	42,100	690
2009-07-24	2,020	2,055	2,010	2,050	79,000	683.33
2009-07-23	2,030	2,075	1,999	2,005	82,000	668.33
2009-07-22	2,065	2,075	2,020	2,045	37,500	681.67
2009-07-21	1,960	2,025	1,957	2,025	102,400	675
2009-07-17	1,895	1,925	1,844	1,895	119,300	631.67
2009-07-16	1,960	1,998	1,885	1,904	100,100	634.67
2009-07-15	1,892	1,938	1,863	1,919	98,900	639.67
2009-07-14	1,884	1,914	1,861	1,903	97,600	634.33
2009-07-13	1,948	1,948	1,812	1,830	98,100	610
2009-07-10	1,940	1,965	1,886	1,920	85,800	640
2009-07-09	1,935	1,963	1,906	1,910	95,400	636.67
2009-07-08	2,095	2,095	2,020	2,035	83,500	678.33
2009-07-07	2,075	2,115	2,070	2,100	54,800	700
2009-07-06	2,065	2,065	2,035	2,050	62,700	683.33
2009-07-03	2,080	2,085	2,025	2,065	92,200	688.33
2009-07-02	2,165	2,185	2,130	2,150	40,000	716.67
2009-07-01	2,110	2,175	2,105	2,145	74,900	715
2009-06-30	2,165	2,210	2,130	2,150	66,600	716.67
2009-06-29	2,225	2,225	2,125	2,125	50,600	708.33
2009-06-26	2,245	2,295	2,170	2,185	82,600	728.33
2009-06-25	2,055	2,130	2,050	2,125	48,100	708.33
2009-06-24	2,025	2,035	2,005	2,030	50,000	676.67
2009-06-23	2,060	2,065	2,015	2,030	67,900	676.67
2009-06-22	2,070	2,090	2,020	2,075	60,600	691.67
2009-06-19	2,005	2,070	2,000	2,070	121,800	690
2009-06-18	1,999	2,010	1,984	1,991	58,100	663.67
2009-06-17	1,965	2,030	1,965	2,010	53,300	670
2009-06-16	2,035	2,050	1,953	1,965	208,200	655
2009-06-15	2,135	2,200	2,115	2,170	90,600	723.33
2009-06-12	2,040	2,120	2,025	2,095	168,700	698.33
2009-06-11	2,020	2,025	1,992	2,000	92,700	666.67
2009-06-10	1,926	1,977	1,915	1,975	146,600	658.33
2009-06-09	1,963	2,020	1,915	1,926	108,300	642
2009-06-08	1,982	2,020	1,967	1,983	51,400	661
2009-06-05	1,959	1,973	1,944	1,968	42,900	656
2009-06-04	1,965	1,985	1,921	1,929	83,100	643
2009-06-03	1,951	1,985	1,951	1,970	75,000	656.67
2009-06-02	2,015	2,030	1,971	1,981	59,800	660.33
2009-06-01	1,959	1,993	1,911	1,981	113,500	660.33
2009-05-29	2,010	2,010	1,914	1,958	136,300	652.67
2009-05-28	1,990	2,065	1,967	2,050	78,000	683.33
2009-05-27	2,000	2,045	2,000	2,025	73,100	675
2009-05-26	2,000	2,040	1,956	1,990	73,900	663.33
2009-05-25	1,967	1,990	1,937	1,985	113,500	661.67
2009-05-22	1,888	1,932	1,870	1,907	97,700	635.67
2009-05-21	1,840	1,899	1,832	1,889	94,000	629.67
2009-05-20	1,849	1,855	1,810	1,840	96,800	613.33
2009-05-19	1,839	1,869	1,800	1,819	71,000	606.33
2009-05-18	1,814	1,858	1,799	1,809	110,300	603
2009-05-15	1,797	1,821	1,783	1,798	112,500	599.33
2009-05-14	1,759	1,830	1,756	1,797	135,700	599
2009-05-13	1,860	1,860	1,752	1,812	89,800	604
2009-05-12	1,806	1,879	1,798	1,845	139,800	615
2009-05-11	1,761	1,817	1,761	1,805	125,900	601.67
2009-05-08	1,720	1,754	1,670	1,741	65,900	580.33
2009-05-07	1,700	1,721	1,678	1,712	85,000	570.67
2009-05-01	1,641	1,650	1,595	1,628	106,900	542.67
2009-04-30	1,692	1,724	1,640	1,655	115,100	551.67
2009-04-28	1,725	1,750	1,681	1,693	135,200	564.33
2009-04-27	1,725	1,776	1,725	1,739	88,000	579.67
2009-04-24	1,720	1,771	1,691	1,724	139,900	574.67
2009-04-23	1,697	1,729	1,658	1,702	157,600	567.33
2009-04-22	1,673	1,692	1,641	1,684	177,900	561.33
2009-04-21	1,588	1,625	1,561	1,613	168,400	537.67
2009-04-20	1,639	1,647	1,613	1,642	71,200	547.33
2009-04-17	1,601	1,629	1,583	1,620	273,100	540
2009-04-16	1,587	1,629	1,500	1,551	205,400	517
2009-04-15	1,584	1,597	1,515	1,547	141,200	515.67
2009-04-14	1,600	1,619	1,532	1,554	171,800	518
2009-04-13	1,554	1,600	1,524	1,587	123,500	529
2009-04-10	1,567	1,570	1,491	1,524	96,400	508
2009-04-09	1,481	1,544	1,470	1,537	104,500	512.33
2009-04-08	1,456	1,470	1,421	1,461	132,200	487
2009-04-07	1,430	1,479	1,407	1,476	149,800	492
2009-04-06	1,413	1,427	1,375	1,418	64,000	472.67
2009-04-03	1,410	1,430	1,392	1,413	180,700	471
2009-04-02	1,321	1,370	1,321	1,356	138,700	452
2009-04-01	1,273	1,298	1,247	1,292	77,400	430.67
2009-03-31	1,303	1,303	1,220	1,233	195,300	411
2009-03-30	1,420	1,439	1,316	1,323	105,200	441
2009-03-27	1,420	1,472	1,400	1,430	91,900	476.67
2009-03-26	1,333	1,415	1,333	1,415	85,300	471.67
2009-03-25	1,356	1,428	1,356	1,400	211,200	466.67
2009-03-24	1,340	1,387	1,330	1,356	116,000	452
2009-03-23	1,259	1,315	1,233	1,305	136,900	435
2009-03-19	1,251	1,259	1,204	1,234	71,600	411.33
2009-03-18	1,256	1,264	1,205	1,242	127,000	414
2009-03-17	1,214	1,243	1,210	1,219	131,900	406.33
2009-03-16	1,150	1,204	1,150	1,195	103,300	398.33
2009-03-13	1,132	1,181	1,132	1,144	96,800	381.33
2009-03-12	1,122	1,141	1,113	1,123	87,900	374.33
2009-03-11	1,169	1,169	1,111	1,122	103,700	374
2009-03-10	1,150	1,173	1,124	1,133	88,700	377.67
2009-03-09	1,221	1,238	1,150	1,151	98,100	383.67
2009-03-06	1,208	1,243	1,183	1,201	117,300	400.33
2009-03-05	1,206	1,266	1,193	1,201	112,700	400.33
2009-03-04	1,160	1,245	1,148	1,239	130,900	413
2009-03-03	1,104	1,170	1,099	1,129	79,700	376.33
2009-03-02	1,102	1,146	1,093	1,141	94,100	380.33
2009-02-27	1,200	1,209	1,150	1,159	123,300	386.33
2009-02-26	1,241	1,263	1,176	1,220	143,900	406.67
2009-02-25	1,264	1,264	1,170	1,242	162,600	414
2009-02-24	1,180	1,214	1,165	1,203	141,800	401
2009-02-23	1,222	1,240	1,190	1,233	118,100	411
2009-02-20	1,290	1,292	1,248	1,269	94,600	423
2009-02-19	1,324	1,341	1,266	1,270	204,000	423.33
2009-02-18	1,350	1,371	1,332	1,344	105,800	448
2009-02-17	1,396	1,404	1,347	1,390	112,300	463.33
2009-02-16	1,418	1,418	1,377	1,408	140,700	469.33
2009-02-13	1,388	1,403	1,345	1,398	122,100	466
2009-02-12	1,352	1,376	1,336	1,348	132,700	449.33
2009-02-10	1,399	1,415	1,370	1,405	187,400	468.33
2009-02-09	1,426	1,446	1,341	1,348	209,800	449.33
2009-02-06	1,377	1,439	1,375	1,427	89,200	475.67
2009-02-05	1,425	1,444	1,387	1,396	85,700	465.33
2009-02-04	1,380	1,476	1,353	1,470	125,800	490
2009-02-03	1,426	1,454	1,385	1,388	77,600	462.67
2009-02-02	1,428	1,494	1,400	1,466	102,400	488.67
2009-01-30	1,411	1,440	1,399	1,432	126,700	477.33
2009-01-29	1,445	1,492	1,445	1,482	94,800	494
2009-01-28	1,476	1,521	1,414	1,439	169,500	479.67
2009-01-27	1,455	1,547	1,455	1,506	151,500	502
2009-01-26	1,531	1,534	1,467	1,474	93,400	491.33
2009-01-23	1,548	1,548	1,470	1,479	126,100	493
2009-01-22	1,551	1,581	1,492	1,578	146,800	526
2009-01-21	1,587	1,602	1,550	1,581	107,400	527
2009-01-20	1,649	1,661	1,600	1,617	102,500	539
2009-01-19	1,698	1,699	1,640	1,679	80,400	559.67
2009-01-16	1,659	1,700	1,628	1,698	86,200	566
2009-01-15	1,621	1,664	1,600	1,658	132,800	552.67
2009-01-14	1,673	1,744	1,651	1,711	70,600	570.33
2009-01-13	1,781	1,781	1,636	1,673	173,000	557.67
2009-01-09	1,707	1,858	1,680	1,811	189,300	603.67
2009-01-08	1,642	1,726	1,629	1,706	138,800	568.67
2009-01-07	1,658	1,729	1,623	1,715	225,800	571.67
2009-01-06	1,686	1,705	1,640	1,641	94,500	547
2009-01-05	1,751	1,788	1,661	1,691	56,200	563.67

分割・併合履歴： [2025-03-28]1株→3株

2025年07月
日	月	火	水	木	金	土
		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
« 06月30日