8424 芙蓉総合リース(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,660	2,664	2,635	2,646	25,500	882
2011-12-29	2,625	2,660	2,610	2,660	18,000	886.67
2011-12-28	2,600	2,636	2,600	2,630	19,800	876.67
2011-12-27	2,612	2,612	2,595	2,601	15,300	867
2011-12-26	2,657	2,657	2,610	2,617	20,700	872.33
2011-12-22	2,653	2,658	2,605	2,620	32,500	873.33
2011-12-21	2,653	2,673	2,641	2,666	54,000	888.67
2011-12-20	2,638	2,665	2,638	2,656	29,700	885.33
2011-12-19	2,643	2,650	2,610	2,632	30,800	877.33
2011-12-16	2,694	2,711	2,672	2,673	25,400	891
2011-12-15	2,681	2,707	2,664	2,672	18,400	890.67
2011-12-14	2,740	2,740	2,713	2,715	16,800	905
2011-12-13	2,698	2,756	2,694	2,740	24,100	913.33
2011-12-12	2,790	2,790	2,746	2,748	17,500	916
2011-12-09	2,712	2,735	2,704	2,718	46,100	906
2011-12-08	2,711	2,720	2,675	2,711	67,200	903.67
2011-12-07	2,625	2,738	2,592	2,729	114,300	909.67
2011-12-06	2,662	2,678	2,554	2,594	69,000	864.67
2011-12-05	2,650	2,685	2,650	2,672	25,600	890.67
2011-12-02	2,624	2,653	2,621	2,650	31,600	883.33
2011-12-01	2,649	2,656	2,610	2,614	34,700	871.33
2011-11-30	2,640	2,645	2,585	2,599	53,200	866.33
2011-11-29	2,600	2,648	2,595	2,641	43,200	880.33
2011-11-28	2,517	2,582	2,517	2,571	48,500	857
2011-11-25	2,487	2,520	2,482	2,516	39,000	838.67
2011-11-24	2,510	2,511	2,480	2,486	32,300	828.67
2011-11-22	2,500	2,556	2,500	2,550	29,700	850
2011-11-21	2,543	2,553	2,509	2,530	27,900	843.33
2011-11-18	2,525	2,540	2,512	2,535	41,400	845
2011-11-17	2,540	2,571	2,516	2,562	56,600	854
2011-11-16	2,620	2,620	2,535	2,556	36,200	852
2011-11-15	2,633	2,659	2,610	2,615	23,500	871.67
2011-11-14	2,694	2,707	2,643	2,661	21,400	887
2011-11-11	2,657	2,665	2,614	2,658	67,700	886
2011-11-10	2,603	2,685	2,583	2,652	66,400	884
2011-11-09	2,603	2,679	2,603	2,674	68,800	891.33
2011-11-08	2,565	2,581	2,554	2,574	119,000	858
2011-11-07	2,631	2,631	2,562	2,586	91,200	862
2011-11-04	2,670	2,671	2,619	2,645	62,200	881.67
2011-11-02	2,695	2,696	2,635	2,651	38,900	883.67
2011-11-01	2,722	2,766	2,709	2,717	18,900	905.67
2011-10-31	2,788	2,811	2,737	2,738	27,800	912.67
2011-10-28	2,841	2,886	2,778	2,800	77,500	933.33
2011-10-27	2,733	2,834	2,716	2,813	27,700	937.67
2011-10-26	2,693	2,759	2,693	2,743	16,500	914.33
2011-10-25	2,740	2,740	2,695	2,728	23,800	909.33
2011-10-24	2,740	2,761	2,712	2,726	31,800	908.67
2011-10-21	2,768	2,771	2,719	2,723	15,800	907.67
2011-10-20	2,713	2,775	2,686	2,769	45,100	923
2011-10-19	2,786	2,800	2,707	2,716	29,600	905.33
2011-10-18	2,751	2,811	2,749	2,750	11,600	916.67
2011-10-17	2,750	2,827	2,734	2,791	27,700	930.33
2011-10-14	2,703	2,740	2,703	2,710	46,600	903.33
2011-10-13	2,816	2,816	2,750	2,753	38,100	917.67
2011-10-12	2,762	2,805	2,750	2,788	24,100	929.33
2011-10-11	2,800	2,839	2,790	2,798	37,200	932.67
2011-10-07	2,739	2,783	2,739	2,774	38,500	924.67
2011-10-06	2,695	2,742	2,695	2,709	21,300	903
2011-10-05	2,800	2,803	2,681	2,684	27,700	894.67
2011-10-04	2,760	2,786	2,735	2,773	19,600	924.33
2011-10-03	2,831	2,848	2,734	2,783	49,500	927.67
2011-09-30	2,866	2,901	2,806	2,881	68,300	960.33
2011-09-29	2,770	2,856	2,750	2,828	70,700	942.67
2011-09-28	2,697	2,792	2,696	2,777	67,800	925.67
2011-09-27	2,649	2,690	2,628	2,678	51,000	892.67
2011-09-26	2,700	2,700	2,551	2,557	78,500	852.33
2011-09-22	2,710	2,729	2,670	2,703	64,100	901
2011-09-21	2,696	2,756	2,670	2,735	64,600	911.67
2011-09-20	2,725	2,742	2,682	2,695	42,900	898.33
2011-09-16	2,699	2,774	2,674	2,774	109,800	924.67
2011-09-15	2,670	2,715	2,659	2,682	64,700	894
2011-09-14	2,726	2,726	2,612	2,622	69,000	874
2011-09-13	2,707	2,726	2,658	2,709	61,000	903
2011-09-12	2,656	2,712	2,656	2,697	53,100	899
2011-09-09	2,709	2,751	2,705	2,728	76,600	909.33
2011-09-08	2,709	2,742	2,695	2,725	84,100	908.33
2011-09-07	2,642	2,662	2,611	2,659	103,900	886.33
2011-09-06	2,695	2,697	2,586	2,617	115,200	872.33
2011-09-05	2,746	2,747	2,698	2,720	72,300	906.67
2011-09-02	2,828	2,829	2,773	2,796	75,800	932
2011-09-01	2,827	2,844	2,777	2,817	67,300	939
2011-08-31	2,800	2,800	2,742	2,795	58,900	931.67
2011-08-30	2,777	2,787	2,750	2,770	47,500	923.33
2011-08-29	2,674	2,744	2,674	2,723	87,500	907.67
2011-08-26	2,630	2,669	2,597	2,650	70,900	883.33
2011-08-25	2,578	2,652	2,571	2,610	73,900	870
2011-08-24	2,610	2,610	2,517	2,528	59,200	842.67
2011-08-23	2,606	2,624	2,546	2,578	43,800	859.33
2011-08-22	2,644	2,646	2,561	2,567	57,900	855.67
2011-08-19	2,685	2,695	2,631	2,643	83,100	881
2011-08-18	2,770	2,809	2,746	2,758	40,200	919.33
2011-08-17	2,739	2,804	2,700	2,789	62,500	929.67
2011-08-16	2,721	2,760	2,702	2,738	76,700	912.67
2011-08-15	2,703	2,720	2,653	2,714	57,800	904.67
2011-08-12	2,655	2,675	2,628	2,653	79,300	884.33
2011-08-11	2,505	2,621	2,505	2,612	76,300	870.67
2011-08-10	2,614	2,628	2,550	2,571	67,500	857
2011-08-09	2,482	2,573	2,445	2,564	92,500	854.67
2011-08-08	2,700	2,700	2,599	2,609	121,000	869.67
2011-08-05	2,751	2,826	2,729	2,776	113,300	925.33
2011-08-04	2,824	2,856	2,783	2,843	92,600	947.67
2011-08-03	2,779	2,783	2,749	2,783	72,800	927.67
2011-08-02	2,805	2,828	2,779	2,803	59,200	934.33
2011-08-01	2,745	2,836	2,745	2,804	95,700	934.67
2011-07-29	2,724	2,777	2,716	2,732	85,800	910.67
2011-07-28	2,752	2,769	2,726	2,737	69,000	912.33
2011-07-27	2,820	2,820	2,769	2,790	65,500	930
2011-07-26	2,738	2,834	2,738	2,820	105,100	940
2011-07-25	2,755	2,761	2,730	2,738	71,200	912.67
2011-07-22	2,722	2,770	2,713	2,758	66,300	919.33
2011-07-21	2,694	2,722	2,681	2,698	42,800	899.33
2011-07-20	2,709	2,733	2,696	2,699	28,600	899.67
2011-07-19	2,709	2,725	2,672	2,679	57,000	893
2011-07-15	2,730	2,751	2,677	2,698	53,000	899.33
2011-07-14	2,742	2,756	2,723	2,731	36,800	910.33
2011-07-13	2,736	2,776	2,735	2,759	50,900	919.67
2011-07-12	2,775	2,790	2,735	2,749	75,600	916.33
2011-07-11	2,820	2,866	2,800	2,815	51,600	938.33
2011-07-08	2,864	2,870	2,829	2,842	55,700	947.33
2011-07-07	2,853	2,873	2,840	2,864	53,300	954.67
2011-07-06	2,836	2,850	2,799	2,850	46,700	950
2011-07-05	2,807	2,870	2,787	2,856	62,000	952
2011-07-04	2,809	2,830	2,791	2,807	44,100	935.67
2011-07-01	2,739	2,766	2,725	2,759	38,400	919.67
2011-06-30	2,691	2,731	2,677	2,717	44,300	905.67
2011-06-29	2,707	2,713	2,645	2,685	109,600	895
2011-06-28	2,677	2,741	2,670	2,693	111,300	897.67
2011-06-27	2,631	2,639	2,590	2,620	61,300	873.33
2011-06-24	2,650	2,673	2,590	2,605	116,300	868.33
2011-06-23	2,603	2,646	2,603	2,631	71,300	877
2011-06-22	2,543	2,610	2,543	2,599	72,600	866.33
2011-06-21	2,531	2,548	2,513	2,543	45,000	847.67
2011-06-20	2,502	2,543	2,502	2,519	48,700	839.67
2011-06-17	2,588	2,588	2,494	2,508	88,600	836
2011-06-16	2,567	2,610	2,554	2,554	67,200	851.33
2011-06-15	2,607	2,608	2,584	2,601	56,200	867
2011-06-14	2,570	2,623	2,540	2,604	62,500	868
2011-06-13	2,552	2,564	2,543	2,563	47,700	854.33
2011-06-10	2,560	2,607	2,560	2,583	84,000	861
2011-06-09	2,570	2,570	2,531	2,557	41,400	852.33
2011-06-08	2,576	2,605	2,550	2,573	57,300	857.67
2011-06-07	2,556	2,598	2,550	2,592	69,500	864
2011-06-06	2,546	2,573	2,525	2,573	86,400	857.67
2011-06-03	2,552	2,573	2,525	2,546	72,000	848.67
2011-06-02	2,515	2,588	2,506	2,566	152,600	855.33
2011-06-01	2,587	2,587	2,524	2,583	79,600	861
2011-05-31	2,530	2,586	2,520	2,570	67,000	856.67
2011-05-30	2,511	2,541	2,482	2,524	57,600	841.33
2011-05-27	2,531	2,531	2,478	2,509	111,700	836.33
2011-05-26	2,515	2,546	2,506	2,531	59,400	843.67
2011-05-25	2,520	2,528	2,485	2,515	60,000	838.33
2011-05-24	2,454	2,538	2,441	2,530	127,500	843.33
2011-05-23	2,480	2,490	2,442	2,476	128,800	825.33
2011-05-20	2,475	2,490	2,454	2,463	62,900	821
2011-05-19	2,467	2,475	2,440	2,451	51,500	817
2011-05-18	2,425	2,478	2,409	2,467	41,200	822.33
2011-05-17	2,422	2,454	2,415	2,430	83,800	810
2011-05-16	2,430	2,439	2,390	2,422	79,900	807.33
2011-05-13	2,493	2,499	2,409	2,435	119,200	811.67
2011-05-12	2,531	2,531	2,481	2,492	56,100	830.67
2011-05-11	2,547	2,569	2,527	2,531	50,800	843.67
2011-05-10	2,526	2,549	2,482	2,536	79,900	845.33
2011-05-09	2,514	2,530	2,486	2,522	60,300	840.67
2011-05-06	2,508	2,517	2,465	2,513	86,500	837.67
2011-05-02	2,541	2,569	2,538	2,558	46,700	852.67
2011-04-28	2,511	2,515	2,460	2,510	70,600	836.67
2011-04-27	2,492	2,516	2,472	2,472	70,700	824
2011-04-26	2,489	2,489	2,448	2,477	42,100	825.67
2011-04-25	2,470	2,488	2,467	2,478	43,400	826
2011-04-22	2,437	2,463	2,415	2,447	51,400	815.67
2011-04-21	2,447	2,459	2,402	2,422	74,700	807.33
2011-04-20	2,443	2,458	2,417	2,420	89,000	806.67
2011-04-19	2,429	2,449	2,404	2,435	58,300	811.67
2011-04-18	2,480	2,480	2,423	2,436	66,300	812
2011-04-15	2,481	2,481	2,435	2,453	66,800	817.67
2011-04-14	2,433	2,509	2,428	2,481	139,700	827
2011-04-13	2,343	2,422	2,342	2,414	69,100	804.67
2011-04-12	2,370	2,380	2,331	2,353	68,000	784.33
2011-04-11	2,370	2,392	2,338	2,379	50,400	793
2011-04-08	2,288	2,392	2,276	2,385	84,200	795
2011-04-07	2,299	2,335	2,286	2,289	79,500	763
2011-04-06	2,313	2,325	2,270	2,298	67,800	766
2011-04-05	2,350	2,351	2,272	2,299	64,000	766.33
2011-04-04	2,425	2,437	2,371	2,373	58,100	791
2011-04-01	2,477	2,500	2,433	2,440	58,300	813.33
2011-03-31	2,470	2,491	2,435	2,479	79,200	826.33
2011-03-30	2,414	2,482	2,379	2,478	100,900	826
2011-03-29	2,428	2,439	2,351	2,400	139,600	800
2011-03-28	2,487	2,497	2,440	2,470	207,800	823.33
2011-03-25	2,515	2,515	2,431	2,456	106,600	818.67
2011-03-24	2,452	2,499	2,425	2,445	197,200	815
2011-03-23	2,511	2,511	2,403	2,414	148,200	804.67
2011-03-22	2,460	2,489	2,313	2,461	123,500	820.33
2011-03-18	2,176	2,319	2,176	2,271	105,900	757
2011-03-17	2,001	2,198	1,981	2,141	195,000	713.67
2011-03-16	2,000	2,200	2,000	2,143	252,900	714.33
2011-03-15	2,235	2,235	1,816	1,923	202,100	641
2011-03-14	2,333	2,506	2,316	2,316	147,500	772
2011-03-11	2,700	2,748	2,683	2,683	224,500	894.33
2011-03-10	2,867	2,875	2,791	2,800	109,300	933.33
2011-03-09	2,937	2,937	2,882	2,888	38,500	962.67
2011-03-08	2,890	2,940	2,890	2,899	56,100	966.33
2011-03-07	2,913	2,950	2,882	2,899	57,000	966.33
2011-03-04	2,970	2,979	2,920	2,941	56,800	980.33
2011-03-03	2,937	2,961	2,931	2,941	31,700	980.33
2011-03-02	2,978	2,985	2,928	2,929	106,900	976.33
2011-03-01	3,050	3,080	3,015	3,045	63,400	1,015
2011-02-28	2,979	3,040	2,923	3,030	74,400	1,010
2011-02-25	2,884	2,959	2,851	2,949	106,700	983
2011-02-24	2,927	2,961	2,877	2,900	84,700	966.67
2011-02-23	2,980	3,020	2,943	2,947	136,900	982.33
2011-02-22	3,140	3,145	3,035	3,035	77,600	1,011.67
2011-02-21	3,190	3,190	3,135	3,165	30,000	1,055
2011-02-18	3,125	3,190	3,125	3,165	42,700	1,055
2011-02-17	3,220	3,225	3,130	3,145	95,400	1,048.33
2011-02-16	3,205	3,280	3,190	3,215	84,800	1,071.67
2011-02-15	3,180	3,205	3,160	3,205	88,900	1,068.33
2011-02-14	3,055	3,225	3,055	3,120	76,400	1,040
2011-02-10	3,035	3,045	3,020	3,030	38,000	1,010
2011-02-09	3,070	3,100	3,030	3,045	51,800	1,015
2011-02-08	3,080	3,095	3,030	3,030	38,900	1,010
2011-02-07	3,120	3,135	3,055	3,070	75,800	1,023.33
2011-02-04	3,080	3,120	3,055	3,080	76,900	1,026.67
2011-02-03	3,015	3,075	3,015	3,060	93,200	1,020
2011-02-02	2,962	3,060	2,949	3,050	106,900	1,016.67
2011-02-01	2,900	2,964	2,878	2,918	101,800	972.67
2011-01-31	2,866	2,948	2,851	2,903	118,400	967.67
2011-01-28	2,901	2,921	2,866	2,916	103,900	972
2011-01-27	2,916	2,953	2,883	2,920	164,700	973.33
2011-01-26	2,997	3,005	2,922	2,922	89,800	974
2011-01-25	2,968	3,025	2,915	3,010	87,000	1,003.33
2011-01-24	2,894	2,940	2,870	2,918	68,800	972.67
2011-01-21	2,970	2,987	2,839	2,868	127,600	956
2011-01-20	2,970	3,025	2,954	2,968	141,500	989.33
2011-01-19	2,958	3,015	2,953	2,993	85,400	997.67
2011-01-18	2,956	3,030	2,921	2,983	63,600	994.33
2011-01-17	3,060	3,060	2,965	2,974	55,800	991.33
2011-01-14	3,080	3,080	3,005	3,015	54,100	1,005
2011-01-13	3,015	3,060	2,998	3,050	67,100	1,016.67
2011-01-12	3,010	3,040	2,971	2,972	122,700	990.67
2011-01-11	2,970	3,040	2,970	3,025	92,900	1,008.33
2011-01-07	3,020	3,060	2,960	2,963	138,600	987.67
2011-01-06	2,974	3,080	2,972	3,040	218,000	1,013.33
2011-01-05	2,865	2,980	2,863	2,924	170,600	974.67
2011-01-04	2,699	2,864	2,689	2,844	195,500	948

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03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