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	2,646
2011-12-29	2,625	2,660	2,610	2,660	18,000	2,660
2011-12-28	2,600	2,636	2,600	2,630	19,800	2,630
2011-12-27	2,612	2,612	2,595	2,601	15,300	2,601
2011-12-26	2,657	2,657	2,610	2,617	20,700	2,617
2011-12-22	2,653	2,658	2,605	2,620	32,500	2,620
2011-12-21	2,653	2,673	2,641	2,666	54,000	2,666
2011-12-20	2,638	2,665	2,638	2,656	29,700	2,656
2011-12-19	2,643	2,650	2,610	2,632	30,800	2,632
2011-12-16	2,694	2,711	2,672	2,673	25,400	2,673
2011-12-15	2,681	2,707	2,664	2,672	18,400	2,672
2011-12-14	2,740	2,740	2,713	2,715	16,800	2,715
2011-12-13	2,698	2,756	2,694	2,740	24,100	2,740
2011-12-12	2,790	2,790	2,746	2,748	17,500	2,748
2011-12-09	2,712	2,735	2,704	2,718	46,100	2,718
2011-12-08	2,711	2,720	2,675	2,711	67,200	2,711
2011-12-07	2,625	2,738	2,592	2,729	114,300	2,729
2011-12-06	2,662	2,678	2,554	2,594	69,000	2,594
2011-12-05	2,650	2,685	2,650	2,672	25,600	2,672
2011-12-02	2,624	2,653	2,621	2,650	31,600	2,650
2011-12-01	2,649	2,656	2,610	2,614	34,700	2,614
2011-11-30	2,640	2,645	2,585	2,599	53,200	2,599
2011-11-29	2,600	2,648	2,595	2,641	43,200	2,641
2011-11-28	2,517	2,582	2,517	2,571	48,500	2,571
2011-11-25	2,487	2,520	2,482	2,516	39,000	2,516
2011-11-24	2,510	2,511	2,480	2,486	32,300	2,486
2011-11-22	2,500	2,556	2,500	2,550	29,700	2,550
2011-11-21	2,543	2,553	2,509	2,530	27,900	2,530
2011-11-18	2,525	2,540	2,512	2,535	41,400	2,535
2011-11-17	2,540	2,571	2,516	2,562	56,600	2,562
2011-11-16	2,620	2,620	2,535	2,556	36,200	2,556
2011-11-15	2,633	2,659	2,610	2,615	23,500	2,615
2011-11-14	2,694	2,707	2,643	2,661	21,400	2,661
2011-11-11	2,657	2,665	2,614	2,658	67,700	2,658
2011-11-10	2,603	2,685	2,583	2,652	66,400	2,652
2011-11-09	2,603	2,679	2,603	2,674	68,800	2,674
2011-11-08	2,565	2,581	2,554	2,574	119,000	2,574
2011-11-07	2,631	2,631	2,562	2,586	91,200	2,586
2011-11-04	2,670	2,671	2,619	2,645	62,200	2,645
2011-11-02	2,695	2,696	2,635	2,651	38,900	2,651
2011-11-01	2,722	2,766	2,709	2,717	18,900	2,717
2011-10-31	2,788	2,811	2,737	2,738	27,800	2,738
2011-10-28	2,841	2,886	2,778	2,800	77,500	2,800
2011-10-27	2,733	2,834	2,716	2,813	27,700	2,813
2011-10-26	2,693	2,759	2,693	2,743	16,500	2,743
2011-10-25	2,740	2,740	2,695	2,728	23,800	2,728
2011-10-24	2,740	2,761	2,712	2,726	31,800	2,726
2011-10-21	2,768	2,771	2,719	2,723	15,800	2,723
2011-10-20	2,713	2,775	2,686	2,769	45,100	2,769
2011-10-19	2,786	2,800	2,707	2,716	29,600	2,716
2011-10-18	2,751	2,811	2,749	2,750	11,600	2,750
2011-10-17	2,750	2,827	2,734	2,791	27,700	2,791
2011-10-14	2,703	2,740	2,703	2,710	46,600	2,710
2011-10-13	2,816	2,816	2,750	2,753	38,100	2,753
2011-10-12	2,762	2,805	2,750	2,788	24,100	2,788
2011-10-11	2,800	2,839	2,790	2,798	37,200	2,798
2011-10-07	2,739	2,783	2,739	2,774	38,500	2,774
2011-10-06	2,695	2,742	2,695	2,709	21,300	2,709
2011-10-05	2,800	2,803	2,681	2,684	27,700	2,684
2011-10-04	2,760	2,786	2,735	2,773	19,600	2,773
2011-10-03	2,831	2,848	2,734	2,783	49,500	2,783
2011-09-30	2,866	2,901	2,806	2,881	68,300	2,881
2011-09-29	2,770	2,856	2,750	2,828	70,700	2,828
2011-09-28	2,697	2,792	2,696	2,777	67,800	2,777
2011-09-27	2,649	2,690	2,628	2,678	51,000	2,678
2011-09-26	2,700	2,700	2,551	2,557	78,500	2,557
2011-09-22	2,710	2,729	2,670	2,703	64,100	2,703
2011-09-21	2,696	2,756	2,670	2,735	64,600	2,735
2011-09-20	2,725	2,742	2,682	2,695	42,900	2,695
2011-09-16	2,699	2,774	2,674	2,774	109,800	2,774
2011-09-15	2,670	2,715	2,659	2,682	64,700	2,682
2011-09-14	2,726	2,726	2,612	2,622	69,000	2,622
2011-09-13	2,707	2,726	2,658	2,709	61,000	2,709
2011-09-12	2,656	2,712	2,656	2,697	53,100	2,697
2011-09-09	2,709	2,751	2,705	2,728	76,600	2,728
2011-09-08	2,709	2,742	2,695	2,725	84,100	2,725
2011-09-07	2,642	2,662	2,611	2,659	103,900	2,659
2011-09-06	2,695	2,697	2,586	2,617	115,200	2,617
2011-09-05	2,746	2,747	2,698	2,720	72,300	2,720
2011-09-02	2,828	2,829	2,773	2,796	75,800	2,796
2011-09-01	2,827	2,844	2,777	2,817	67,300	2,817
2011-08-31	2,800	2,800	2,742	2,795	58,900	2,795
2011-08-30	2,777	2,787	2,750	2,770	47,500	2,770
2011-08-29	2,674	2,744	2,674	2,723	87,500	2,723
2011-08-26	2,630	2,669	2,597	2,650	70,900	2,650
2011-08-25	2,578	2,652	2,571	2,610	73,900	2,610
2011-08-24	2,610	2,610	2,517	2,528	59,200	2,528
2011-08-23	2,606	2,624	2,546	2,578	43,800	2,578
2011-08-22	2,644	2,646	2,561	2,567	57,900	2,567
2011-08-19	2,685	2,695	2,631	2,643	83,100	2,643
2011-08-18	2,770	2,809	2,746	2,758	40,200	2,758
2011-08-17	2,739	2,804	2,700	2,789	62,500	2,789
2011-08-16	2,721	2,760	2,702	2,738	76,700	2,738
2011-08-15	2,703	2,720	2,653	2,714	57,800	2,714
2011-08-12	2,655	2,675	2,628	2,653	79,300	2,653
2011-08-11	2,505	2,621	2,505	2,612	76,300	2,612
2011-08-10	2,614	2,628	2,550	2,571	67,500	2,571
2011-08-09	2,482	2,573	2,445	2,564	92,500	2,564
2011-08-08	2,700	2,700	2,599	2,609	121,000	2,609
2011-08-05	2,751	2,826	2,729	2,776	113,300	2,776
2011-08-04	2,824	2,856	2,783	2,843	92,600	2,843
2011-08-03	2,779	2,783	2,749	2,783	72,800	2,783
2011-08-02	2,805	2,828	2,779	2,803	59,200	2,803
2011-08-01	2,745	2,836	2,745	2,804	95,700	2,804
2011-07-29	2,724	2,777	2,716	2,732	85,800	2,732
2011-07-28	2,752	2,769	2,726	2,737	69,000	2,737
2011-07-27	2,820	2,820	2,769	2,790	65,500	2,790
2011-07-26	2,738	2,834	2,738	2,820	105,100	2,820
2011-07-25	2,755	2,761	2,730	2,738	71,200	2,738
2011-07-22	2,722	2,770	2,713	2,758	66,300	2,758
2011-07-21	2,694	2,722	2,681	2,698	42,800	2,698
2011-07-20	2,709	2,733	2,696	2,699	28,600	2,699
2011-07-19	2,709	2,725	2,672	2,679	57,000	2,679
2011-07-15	2,730	2,751	2,677	2,698	53,000	2,698
2011-07-14	2,742	2,756	2,723	2,731	36,800	2,731
2011-07-13	2,736	2,776	2,735	2,759	50,900	2,759
2011-07-12	2,775	2,790	2,735	2,749	75,600	2,749
2011-07-11	2,820	2,866	2,800	2,815	51,600	2,815
2011-07-08	2,864	2,870	2,829	2,842	55,700	2,842
2011-07-07	2,853	2,873	2,840	2,864	53,300	2,864
2011-07-06	2,836	2,850	2,799	2,850	46,700	2,850
2011-07-05	2,807	2,870	2,787	2,856	62,000	2,856
2011-07-04	2,809	2,830	2,791	2,807	44,100	2,807
2011-07-01	2,739	2,766	2,725	2,759	38,400	2,759
2011-06-30	2,691	2,731	2,677	2,717	44,300	2,717
2011-06-29	2,707	2,713	2,645	2,685	109,600	2,685
2011-06-28	2,677	2,741	2,670	2,693	111,300	2,693
2011-06-27	2,631	2,639	2,590	2,620	61,300	2,620
2011-06-24	2,650	2,673	2,590	2,605	116,300	2,605
2011-06-23	2,603	2,646	2,603	2,631	71,300	2,631
2011-06-22	2,543	2,610	2,543	2,599	72,600	2,599
2011-06-21	2,531	2,548	2,513	2,543	45,000	2,543
2011-06-20	2,502	2,543	2,502	2,519	48,700	2,519
2011-06-17	2,588	2,588	2,494	2,508	88,600	2,508
2011-06-16	2,567	2,610	2,554	2,554	67,200	2,554
2011-06-15	2,607	2,608	2,584	2,601	56,200	2,601
2011-06-14	2,570	2,623	2,540	2,604	62,500	2,604
2011-06-13	2,552	2,564	2,543	2,563	47,700	2,563
2011-06-10	2,560	2,607	2,560	2,583	84,000	2,583
2011-06-09	2,570	2,570	2,531	2,557	41,400	2,557
2011-06-08	2,576	2,605	2,550	2,573	57,300	2,573
2011-06-07	2,556	2,598	2,550	2,592	69,500	2,592
2011-06-06	2,546	2,573	2,525	2,573	86,400	2,573
2011-06-03	2,552	2,573	2,525	2,546	72,000	2,546
2011-06-02	2,515	2,588	2,506	2,566	152,600	2,566
2011-06-01	2,587	2,587	2,524	2,583	79,600	2,583
2011-05-31	2,530	2,586	2,520	2,570	67,000	2,570
2011-05-30	2,511	2,541	2,482	2,524	57,600	2,524
2011-05-27	2,531	2,531	2,478	2,509	111,700	2,509
2011-05-26	2,515	2,546	2,506	2,531	59,400	2,531
2011-05-25	2,520	2,528	2,485	2,515	60,000	2,515
2011-05-24	2,454	2,538	2,441	2,530	127,500	2,530
2011-05-23	2,480	2,490	2,442	2,476	128,800	2,476
2011-05-20	2,475	2,490	2,454	2,463	62,900	2,463
2011-05-19	2,467	2,475	2,440	2,451	51,500	2,451
2011-05-18	2,425	2,478	2,409	2,467	41,200	2,467
2011-05-17	2,422	2,454	2,415	2,430	83,800	2,430
2011-05-16	2,430	2,439	2,390	2,422	79,900	2,422
2011-05-13	2,493	2,499	2,409	2,435	119,200	2,435
2011-05-12	2,531	2,531	2,481	2,492	56,100	2,492
2011-05-11	2,547	2,569	2,527	2,531	50,800	2,531
2011-05-10	2,526	2,549	2,482	2,536	79,900	2,536
2011-05-09	2,514	2,530	2,486	2,522	60,300	2,522
2011-05-06	2,508	2,517	2,465	2,513	86,500	2,513
2011-05-02	2,541	2,569	2,538	2,558	46,700	2,558
2011-04-28	2,511	2,515	2,460	2,510	70,600	2,510
2011-04-27	2,492	2,516	2,472	2,472	70,700	2,472
2011-04-26	2,489	2,489	2,448	2,477	42,100	2,477
2011-04-25	2,470	2,488	2,467	2,478	43,400	2,478
2011-04-22	2,437	2,463	2,415	2,447	51,400	2,447
2011-04-21	2,447	2,459	2,402	2,422	74,700	2,422
2011-04-20	2,443	2,458	2,417	2,420	89,000	2,420
2011-04-19	2,429	2,449	2,404	2,435	58,300	2,435
2011-04-18	2,480	2,480	2,423	2,436	66,300	2,436
2011-04-15	2,481	2,481	2,435	2,453	66,800	2,453
2011-04-14	2,433	2,509	2,428	2,481	139,700	2,481
2011-04-13	2,343	2,422	2,342	2,414	69,100	2,414
2011-04-12	2,370	2,380	2,331	2,353	68,000	2,353
2011-04-11	2,370	2,392	2,338	2,379	50,400	2,379
2011-04-08	2,288	2,392	2,276	2,385	84,200	2,385
2011-04-07	2,299	2,335	2,286	2,289	79,500	2,289
2011-04-06	2,313	2,325	2,270	2,298	67,800	2,298
2011-04-05	2,350	2,351	2,272	2,299	64,000	2,299
2011-04-04	2,425	2,437	2,371	2,373	58,100	2,373
2011-04-01	2,477	2,500	2,433	2,440	58,300	2,440
2011-03-31	2,470	2,491	2,435	2,479	79,200	2,479
2011-03-30	2,414	2,482	2,379	2,478	100,900	2,478
2011-03-29	2,428	2,439	2,351	2,400	139,600	2,400
2011-03-28	2,487	2,497	2,440	2,470	207,800	2,470
2011-03-25	2,515	2,515	2,431	2,456	106,600	2,456
2011-03-24	2,452	2,499	2,425	2,445	197,200	2,445
2011-03-23	2,511	2,511	2,403	2,414	148,200	2,414
2011-03-22	2,460	2,489	2,313	2,461	123,500	2,461
2011-03-18	2,176	2,319	2,176	2,271	105,900	2,271
2011-03-17	2,001	2,198	1,981	2,141	195,000	2,141
2011-03-16	2,000	2,200	2,000	2,143	252,900	2,143
2011-03-15	2,235	2,235	1,816	1,923	202,100	1,923
2011-03-14	2,333	2,506	2,316	2,316	147,500	2,316
2011-03-11	2,700	2,748	2,683	2,683	224,500	2,683
2011-03-10	2,867	2,875	2,791	2,800	109,300	2,800
2011-03-09	2,937	2,937	2,882	2,888	38,500	2,888
2011-03-08	2,890	2,940	2,890	2,899	56,100	2,899
2011-03-07	2,913	2,950	2,882	2,899	57,000	2,899
2011-03-04	2,970	2,979	2,920	2,941	56,800	2,941
2011-03-03	2,937	2,961	2,931	2,941	31,700	2,941
2011-03-02	2,978	2,985	2,928	2,929	106,900	2,929
2011-03-01	3,050	3,080	3,015	3,045	63,400	3,045
2011-02-28	2,979	3,040	2,923	3,030	74,400	3,030
2011-02-25	2,884	2,959	2,851	2,949	106,700	2,949
2011-02-24	2,927	2,961	2,877	2,900	84,700	2,900
2011-02-23	2,980	3,020	2,943	2,947	136,900	2,947
2011-02-22	3,140	3,145	3,035	3,035	77,600	3,035
2011-02-21	3,190	3,190	3,135	3,165	30,000	3,165
2011-02-18	3,125	3,190	3,125	3,165	42,700	3,165
2011-02-17	3,220	3,225	3,130	3,145	95,400	3,145
2011-02-16	3,205	3,280	3,190	3,215	84,800	3,215
2011-02-15	3,180	3,205	3,160	3,205	88,900	3,205
2011-02-14	3,055	3,225	3,055	3,120	76,400	3,120
2011-02-10	3,035	3,045	3,020	3,030	38,000	3,030
2011-02-09	3,070	3,100	3,030	3,045	51,800	3,045
2011-02-08	3,080	3,095	3,030	3,030	38,900	3,030
2011-02-07	3,120	3,135	3,055	3,070	75,800	3,070
2011-02-04	3,080	3,120	3,055	3,080	76,900	3,080
2011-02-03	3,015	3,075	3,015	3,060	93,200	3,060
2011-02-02	2,962	3,060	2,949	3,050	106,900	3,050
2011-02-01	2,900	2,964	2,878	2,918	101,800	2,918
2011-01-31	2,866	2,948	2,851	2,903	118,400	2,903
2011-01-28	2,901	2,921	2,866	2,916	103,900	2,916
2011-01-27	2,916	2,953	2,883	2,920	164,700	2,920
2011-01-26	2,997	3,005	2,922	2,922	89,800	2,922
2011-01-25	2,968	3,025	2,915	3,010	87,000	3,010
2011-01-24	2,894	2,940	2,870	2,918	68,800	2,918
2011-01-21	2,970	2,987	2,839	2,868	127,600	2,868
2011-01-20	2,970	3,025	2,954	2,968	141,500	2,968
2011-01-19	2,958	3,015	2,953	2,993	85,400	2,993
2011-01-18	2,956	3,030	2,921	2,983	63,600	2,983
2011-01-17	3,060	3,060	2,965	2,974	55,800	2,974
2011-01-14	3,080	3,080	3,005	3,015	54,100	3,015
2011-01-13	3,015	3,060	2,998	3,050	67,100	3,050
2011-01-12	3,010	3,040	2,971	2,972	122,700	2,972
2011-01-11	2,970	3,040	2,970	3,025	92,900	3,025
2011-01-07	3,020	3,060	2,960	2,963	138,600	2,963
2011-01-06	2,974	3,080	2,972	3,040	218,000	3,040
2011-01-05	2,865	2,980	2,863	2,924	170,600	2,924
2011-01-04	2,699	2,864	2,689	2,844	195,500	2,844

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