8424 芙蓉総合リース(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,660	2,674	2,629	2,661	59,900	2,661
2010-12-29	2,622	2,664	2,622	2,649	35,600	2,649
2010-12-28	2,616	2,635	2,613	2,631	35,400	2,631
2010-12-27	2,630	2,650	2,615	2,635	42,300	2,635
2010-12-24	2,665	2,680	2,628	2,630	66,000	2,630
2010-12-22	2,649	2,668	2,634	2,653	66,000	2,653
2010-12-21	2,680	2,680	2,645	2,645	58,200	2,645
2010-12-20	2,667	2,684	2,620	2,643	57,200	2,643
2010-12-17	2,664	2,688	2,638	2,653	82,600	2,653
2010-12-16	2,653	2,697	2,637	2,644	81,800	2,644
2010-12-15	2,646	2,671	2,633	2,671	101,700	2,671
2010-12-14	2,659	2,681	2,632	2,670	93,400	2,670
2010-12-13	2,660	2,660	2,605	2,645	68,400	2,645
2010-12-10	2,649	2,655	2,593	2,612	131,700	2,612
2010-12-09	2,642	2,675	2,610	2,639	114,400	2,639
2010-12-08	2,628	2,669	2,603	2,621	84,400	2,621
2010-12-07	2,678	2,678	2,613	2,627	120,600	2,627
2010-12-06	2,650	2,705	2,646	2,692	96,600	2,692
2010-12-03	2,645	2,675	2,635	2,664	130,300	2,664
2010-12-02	2,534	2,646	2,533	2,620	219,600	2,620
2010-12-01	2,466	2,473	2,431	2,472	63,800	2,472
2010-11-30	2,496	2,496	2,444	2,457	66,200	2,457
2010-11-29	2,400	2,495	2,400	2,485	128,100	2,485
2010-11-26	2,405	2,435	2,386	2,428	101,900	2,428
2010-11-25	2,410	2,426	2,380	2,405	47,000	2,405
2010-11-24	2,410	2,430	2,393	2,409	122,900	2,409
2010-11-22	2,472	2,481	2,441	2,456	75,100	2,456
2010-11-19	2,518	2,529	2,428	2,442	124,700	2,442
2010-11-18	2,464	2,525	2,447	2,517	81,900	2,517
2010-11-17	2,410	2,472	2,410	2,464	74,000	2,464
2010-11-16	2,523	2,523	2,437	2,441	73,300	2,441
2010-11-15	2,480	2,507	2,459	2,491	61,900	2,491
2010-11-12	2,509	2,535	2,451	2,479	95,500	2,479
2010-11-11	2,518	2,552	2,497	2,550	65,600	2,550
2010-11-10	2,467	2,524	2,451	2,510	86,400	2,510
2010-11-09	2,410	2,462	2,369	2,434	67,300	2,434
2010-11-08	2,455	2,497	2,374	2,397	107,200	2,397
2010-11-05	2,290	2,450	2,281	2,419	108,400	2,419
2010-11-04	2,250	2,285	2,242	2,252	75,700	2,252
2010-11-02	2,243	2,260	2,220	2,232	41,100	2,232
2010-11-01	2,274	2,293	2,243	2,248	49,600	2,248
2010-10-29	2,287	2,297	2,210	2,286	99,300	2,286
2010-10-28	2,315	2,343	2,275	2,287	90,200	2,287
2010-10-27	2,361	2,391	2,323	2,336	61,400	2,336
2010-10-26	2,352	2,415	2,350	2,358	76,300	2,358
2010-10-25	2,371	2,412	2,352	2,352	75,100	2,352
2010-10-22	2,380	2,439	2,379	2,390	161,100	2,390
2010-10-21	2,408	2,423	2,362	2,379	75,800	2,379
2010-10-20	2,369	2,421	2,335	2,404	153,800	2,404
2010-10-19	2,410	2,483	2,396	2,406	107,000	2,406
2010-10-18	2,370	2,433	2,370	2,433	110,900	2,433
2010-10-15	2,465	2,465	2,362	2,389	132,300	2,389
2010-10-14	2,419	2,497	2,417	2,464	141,400	2,464
2010-10-13	2,480	2,496	2,406	2,416	96,500	2,416
2010-10-12	2,574	2,576	2,441	2,443	151,100	2,443
2010-10-08	2,576	2,640	2,560	2,584	185,400	2,584
2010-10-07	2,501	2,578	2,500	2,570	159,100	2,570
2010-10-06	2,357	2,491	2,354	2,479	255,300	2,479
2010-10-05	2,217	2,366	2,208	2,344	150,600	2,344
2010-10-04	2,179	2,248	2,165	2,203	132,200	2,203
2010-10-01	2,121	2,187	2,070	2,166	153,500	2,166
2010-09-30	2,062	2,114	2,004	2,087	116,000	2,087
2010-09-29	2,025	2,067	2,021	2,062	39,900	2,062
2010-09-28	2,080	2,080	2,033	2,036	56,900	2,036
2010-09-27	2,130	2,130	2,069	2,098	44,100	2,098
2010-09-24	2,080	2,112	2,073	2,081	44,300	2,081
2010-09-22	2,085	2,131	2,068	2,102	48,400	2,102
2010-09-21	2,083	2,113	2,082	2,092	55,300	2,092
2010-09-17	2,041	2,090	2,041	2,082	47,500	2,082
2010-09-16	2,104	2,104	2,044	2,050	41,400	2,050
2010-09-15	2,078	2,118	2,053	2,072	87,100	2,072
2010-09-14	2,116	2,136	2,100	2,100	30,900	2,100
2010-09-13	2,129	2,135	2,099	2,127	42,900	2,127
2010-09-10	2,073	2,124	2,064	2,087	70,300	2,087
2010-09-09	2,121	2,165	2,073	2,079	101,000	2,079
2010-09-08	2,124	2,158	2,117	2,127	61,300	2,127
2010-09-07	2,164	2,192	2,147	2,173	97,100	2,173
2010-09-06	2,191	2,214	2,171	2,206	54,900	2,206
2010-09-03	2,175	2,195	2,166	2,187	47,000	2,187
2010-09-02	2,201	2,207	2,141	2,178	112,200	2,178
2010-09-01	2,185	2,191	2,148	2,166	76,700	2,166
2010-08-31	2,265	2,280	2,203	2,206	45,800	2,206
2010-08-30	2,260	2,365	2,253	2,291	70,400	2,291
2010-08-27	2,205	2,240	2,185	2,234	45,000	2,234
2010-08-26	2,183	2,206	2,152	2,205	30,900	2,205
2010-08-25	2,196	2,217	2,172	2,183	46,800	2,183
2010-08-24	2,267	2,283	2,226	2,236	46,000	2,236
2010-08-23	2,252	2,294	2,247	2,268	39,500	2,268
2010-08-20	2,261	2,308	2,251	2,251	65,300	2,251
2010-08-19	2,237	2,315	2,237	2,310	92,100	2,310
2010-08-18	2,164	2,249	2,164	2,240	113,600	2,240
2010-08-17	2,121	2,136	2,112	2,131	56,200	2,131
2010-08-16	2,129	2,158	2,116	2,149	45,400	2,149
2010-08-13	2,136	2,152	2,104	2,128	105,900	2,128
2010-08-12	2,183	2,226	2,152	2,167	121,100	2,167
2010-08-11	2,250	2,266	2,205	2,233	65,500	2,233
2010-08-10	2,246	2,273	2,245	2,258	70,000	2,258
2010-08-09	2,197	2,289	2,188	2,258	180,800	2,258
2010-08-06	2,018	2,132	2,000	2,122	55,100	2,122
2010-08-05	1,991	2,030	1,986	2,018	43,800	2,018
2010-08-04	1,992	1,994	1,947	1,978	44,100	1,978
2010-08-03	1,973	2,008	1,973	1,992	36,300	1,992
2010-08-02	1,973	2,014	1,943	1,954	25,400	1,954
2010-07-30	2,004	2,008	1,967	1,985	35,400	1,985
2010-07-29	2,008	2,039	2,008	2,025	30,200	2,025
2010-07-28	1,972	2,048	1,972	2,043	51,300	2,043
2010-07-27	1,971	1,991	1,961	1,965	27,900	1,965
2010-07-26	1,958	1,995	1,958	1,973	36,200	1,973
2010-07-23	1,927	1,981	1,909	1,951	73,200	1,951
2010-07-22	1,950	1,955	1,917	1,929	51,800	1,929
2010-07-21	1,995	1,998	1,955	1,956	47,200	1,956
2010-07-20	1,951	2,020	1,948	1,995	43,400	1,995
2010-07-16	2,003	2,018	1,982	1,991	25,500	1,991
2010-07-15	2,037	2,037	2,004	2,010	28,600	2,010
2010-07-14	2,030	2,050	2,015	2,034	30,400	2,034
2010-07-13	2,060	2,067	1,995	1,996	88,700	1,996
2010-07-12	2,080	2,089	2,050	2,055	56,300	2,055
2010-07-09	2,105	2,118	2,076	2,080	82,400	2,080
2010-07-08	2,129	2,139	2,091	2,115	65,100	2,115
2010-07-07	2,085	2,096	2,078	2,083	51,400	2,083
2010-07-06	2,062	2,084	2,050	2,079	78,700	2,079
2010-07-05	2,055	2,086	2,041	2,079	40,800	2,079
2010-07-02	2,024	2,045	2,003	2,027	67,600	2,027
2010-07-01	2,037	2,038	2,006	2,022	28,500	2,022
2010-06-30	2,077	2,097	2,036	2,047	62,800	2,047
2010-06-29	2,107	2,166	2,097	2,106	72,900	2,106
2010-06-28	2,185	2,185	2,105	2,119	82,500	2,119
2010-06-25	2,128	2,152	2,103	2,103	60,500	2,103
2010-06-24	2,185	2,196	2,131	2,145	102,700	2,145
2010-06-23	2,219	2,233	2,208	2,218	40,800	2,218
2010-06-22	2,210	2,221	2,199	2,218	48,800	2,218
2010-06-21	2,219	2,248	2,202	2,207	49,900	2,207
2010-06-18	2,247	2,251	2,174	2,188	118,600	2,188
2010-06-17	2,259	2,313	2,254	2,270	42,800	2,270
2010-06-16	2,230	2,268	2,214	2,258	60,200	2,258
2010-06-15	2,230	2,234	2,207	2,210	45,500	2,210
2010-06-14	2,260	2,273	2,240	2,253	29,100	2,253
2010-06-11	2,261	2,284	2,235	2,252	62,800	2,252
2010-06-10	2,263	2,263	2,197	2,244	39,400	2,244
2010-06-09	2,255	2,263	2,198	2,213	45,800	2,213
2010-06-08	2,270	2,304	2,252	2,265	61,200	2,265
2010-06-07	2,318	2,332	2,268	2,273	62,100	2,273
2010-06-04	2,404	2,426	2,362	2,368	101,300	2,368
2010-06-03	2,388	2,432	2,382	2,430	103,200	2,430
2010-06-02	2,321	2,383	2,315	2,373	101,000	2,373
2010-06-01	2,362	2,384	2,333	2,347	58,900	2,347
2010-05-31	2,358	2,410	2,348	2,384	60,500	2,384
2010-05-28	2,427	2,450	2,343	2,358	116,100	2,358
2010-05-27	2,349	2,387	2,306	2,377	136,700	2,377
2010-05-26	2,345	2,382	2,297	2,359	134,200	2,359
2010-05-25	2,380	2,380	2,309	2,340	122,300	2,340
2010-05-24	2,315	2,435	2,295	2,405	191,000	2,405
2010-05-21	2,351	2,354	2,226	2,299	229,300	2,299
2010-05-20	2,365	2,439	2,349	2,401	149,400	2,401
2010-05-19	2,280	2,352	2,253	2,342	121,900	2,342
2010-05-18	2,367	2,390	2,277	2,303	126,700	2,303
2010-05-17	2,360	2,417	2,360	2,378	102,700	2,378
2010-05-14	2,351	2,432	2,328	2,399	178,400	2,399
2010-05-13	2,427	2,439	2,388	2,395	137,000	2,395
2010-05-12	2,421	2,436	2,347	2,377	126,400	2,377
2010-05-11	2,600	2,639	2,400	2,430	191,800	2,430
2010-05-10	2,450	2,601	2,449	2,587	165,900	2,587
2010-05-07	2,573	2,573	2,391	2,400	139,200	2,400
2010-05-06	2,682	2,691	2,638	2,652	108,000	2,652
2010-04-30	2,704	2,755	2,704	2,726	87,400	2,726
2010-04-28	2,710	2,710	2,669	2,690	67,700	2,690
2010-04-27	2,729	2,740	2,705	2,731	75,400	2,731
2010-04-26	2,709	2,730	2,702	2,725	145,400	2,725
2010-04-23	2,710	2,720	2,688	2,692	141,700	2,692
2010-04-22	2,730	2,769	2,704	2,749	109,100	2,749
2010-04-21	2,700	2,779	2,689	2,772	140,700	2,772
2010-04-20	2,748	2,748	2,691	2,700	70,400	2,700
2010-04-19	2,780	2,791	2,706	2,730	82,900	2,730
2010-04-16	2,760	2,825	2,750	2,821	177,900	2,821
2010-04-15	2,794	2,828	2,756	2,782	132,400	2,782
2010-04-14	2,749	2,764	2,721	2,744	87,100	2,744
2010-04-13	2,748	2,748	2,700	2,727	52,800	2,727
2010-04-12	2,733	2,753	2,720	2,735	82,100	2,735
2010-04-09	2,642	2,720	2,642	2,683	83,100	2,683
2010-04-08	2,725	2,745	2,675	2,692	88,700	2,692
2010-04-07	2,692	2,850	2,692	2,759	139,400	2,759
2010-04-06	2,709	2,709	2,659	2,681	60,200	2,681
2010-04-05	2,670	2,693	2,658	2,684	94,700	2,684
2010-04-02	2,701	2,729	2,633	2,669	76,200	2,669
2010-04-01	2,611	2,688	2,610	2,664	94,600	2,664
2010-03-31	2,631	2,723	2,630	2,645	136,300	2,645
2010-03-30	2,559	2,683	2,551	2,681	164,700	2,681
2010-03-29	2,451	2,542	2,451	2,534	103,700	2,534
2010-03-26	2,493	2,563	2,493	2,550	156,500	2,550
2010-03-25	2,516	2,556	2,501	2,522	187,000	2,522
2010-03-24	2,619	2,619	2,461	2,492	290,100	2,492
2010-03-23	2,693	2,704	2,604	2,619	236,700	2,619
2010-03-19	2,839	2,847	2,743	2,743	122,400	2,743
2010-03-18	2,875	2,912	2,830	2,840	122,200	2,840
2010-03-17	2,774	2,900	2,758	2,884	151,800	2,884
2010-03-16	2,729	2,776	2,721	2,725	106,700	2,725
2010-03-15	2,763	2,783	2,730	2,753	98,600	2,753
2010-03-12	2,785	2,785	2,744	2,767	56,400	2,767
2010-03-11	2,780	2,795	2,751	2,761	50,400	2,761
2010-03-10	2,672	2,765	2,672	2,741	60,400	2,741
2010-03-09	2,700	2,719	2,685	2,686	56,900	2,686
2010-03-08	2,645	2,676	2,634	2,658	43,300	2,658
2010-03-05	2,589	2,620	2,570	2,606	42,800	2,606
2010-03-04	2,597	2,597	2,542	2,548	47,800	2,548
2010-03-03	2,566	2,616	2,554	2,600	51,300	2,600
2010-03-02	2,506	2,564	2,492	2,562	81,200	2,562
2010-03-01	2,456	2,522	2,456	2,507	54,700	2,507
2010-02-26	2,470	2,476	2,453	2,474	30,800	2,474
2010-02-25	2,420	2,460	2,412	2,453	72,700	2,453
2010-02-24	2,410	2,430	2,405	2,420	54,000	2,420
2010-02-23	2,445	2,455	2,402	2,418	63,400	2,418
2010-02-22	2,413	2,497	2,405	2,470	70,800	2,470
2010-02-19	2,427	2,427	2,371	2,388	44,900	2,388
2010-02-18	2,380	2,428	2,345	2,427	54,100	2,427
2010-02-17	2,328	2,372	2,319	2,367	47,800	2,367
2010-02-16	2,380	2,384	2,320	2,327	57,800	2,327
2010-02-15	2,392	2,393	2,348	2,366	34,000	2,366
2010-02-12	2,410	2,420	2,360	2,391	54,600	2,391
2010-02-10	2,425	2,430	2,357	2,367	124,700	2,367
2010-02-09	2,261	2,455	2,261	2,430	200,000	2,430
2010-02-08	2,140	2,301	2,135	2,260	154,100	2,260
2010-02-05	2,070	2,130	2,022	2,095	51,000	2,095
2010-02-04	2,097	2,097	2,054	2,081	43,300	2,081
2010-02-03	2,093	2,110	2,059	2,083	39,200	2,083
2010-02-02	2,060	2,076	2,002	2,066	33,400	2,066
2010-02-01	2,043	2,043	2,011	2,029	32,300	2,029
2010-01-29	2,060	2,075	2,036	2,050	44,600	2,050
2010-01-28	2,040	2,076	2,040	2,054	26,600	2,054
2010-01-27	2,063	2,093	2,041	2,045	51,700	2,045
2010-01-26	2,047	2,105	2,045	2,049	51,700	2,049
2010-01-25	2,093	2,097	2,045	2,079	40,600	2,079
2010-01-22	2,095	2,095	2,042	2,093	56,100	2,093
2010-01-21	2,070	2,115	2,041	2,115	75,200	2,115
2010-01-20	2,032	2,066	2,023	2,045	40,700	2,045
2010-01-19	2,069	2,070	2,027	2,040	31,500	2,040
2010-01-18	2,035	2,051	2,021	2,035	27,500	2,035
2010-01-15	2,033	2,061	2,015	2,044	63,200	2,044
2010-01-14	2,050	2,068	2,024	2,068	35,900	2,068
2010-01-13	2,038	2,060	2,010	2,015	40,300	2,015
2010-01-12	2,010	2,039	2,010	2,033	77,300	2,033
2010-01-08	2,030	2,040	1,991	2,022	83,400	2,022
2010-01-07	1,990	2,020	1,976	2,003	59,700	2,003
2010-01-06	2,000	2,000	1,960	1,988	71,300	1,988
2010-01-05	1,985	2,005	1,962	1,984	48,600	1,984
2010-01-04	1,952	1,975	1,950	1,961	18,700	1,961

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