8424 芙蓉総合リース(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,777	2,803	2,743	2,800	77,800	933.33
2012-12-27	2,767	2,800	2,720	2,744	166,100	914.67
2012-12-26	2,680	2,763	2,680	2,754	123,100	918
2012-12-25	2,679	2,685	2,656	2,665	57,600	888.33
2012-12-21	2,661	2,683	2,611	2,635	104,900	878.33
2012-12-20	2,637	2,678	2,617	2,661	91,700	887
2012-12-19	2,630	2,685	2,614	2,643	151,400	881
2012-12-18	2,554	2,607	2,545	2,588	119,800	862.67
2012-12-17	2,566	2,572	2,535	2,542	46,700	847.33
2012-12-14	2,497	2,544	2,496	2,524	92,600	841.33
2012-12-13	2,508	2,548	2,485	2,511	102,200	837
2012-12-12	2,450	2,537	2,449	2,508	144,600	836
2012-12-11	2,426	2,445	2,418	2,442	73,600	814
2012-12-10	2,414	2,417	2,384	2,416	59,600	805.33
2012-12-07	2,414	2,418	2,391	2,399	64,900	799.67
2012-12-06	2,418	2,422	2,398	2,413	74,000	804.33
2012-12-05	2,392	2,410	2,353	2,394	78,000	798
2012-12-04	2,327	2,400	2,313	2,394	102,100	798
2012-12-03	2,317	2,345	2,310	2,330	47,900	776.67
2012-11-30	2,344	2,344	2,310	2,317	74,600	772.33
2012-11-29	2,298	2,352	2,295	2,332	94,900	777.33
2012-11-28	2,307	2,321	2,282	2,288	71,100	762.67
2012-11-27	2,300	2,340	2,300	2,328	71,900	776
2012-11-26	2,310	2,347	2,288	2,289	141,400	763
2012-11-22	2,252	2,273	2,246	2,271	90,400	757
2012-11-21	2,263	2,266	2,185	2,208	103,000	736
2012-11-20	2,211	2,262	2,211	2,254	160,600	751.33
2012-11-19	2,160	2,200	2,160	2,186	74,200	728.67
2012-11-16	2,132	2,142	2,101	2,134	113,700	711.33
2012-11-15	2,124	2,136	2,096	2,132	84,700	710.67
2012-11-14	2,055	2,119	2,049	2,112	121,100	704
2012-11-13	2,090	2,090	2,032	2,045	163,400	681.67
2012-11-12	2,120	2,122	2,087	2,091	94,800	697
2012-11-09	2,130	2,140	2,115	2,137	127,800	712.33
2012-11-08	2,158	2,160	2,132	2,144	115,200	714.67
2012-11-07	2,179	2,185	2,143	2,148	140,000	716
2012-11-06	2,225	2,225	2,175	2,179	118,200	726.33
2012-11-05	2,265	2,273	2,216	2,227	63,700	742.33
2012-11-02	2,263	2,279	2,248	2,277	38,200	759
2012-11-01	2,247	2,256	2,225	2,245	37,800	748.33
2012-10-31	2,232	2,247	2,197	2,234	83,900	744.67
2012-10-30	2,270	2,283	2,228	2,228	54,700	742.67
2012-10-29	2,285	2,308	2,267	2,273	48,600	757.67
2012-10-26	2,283	2,295	2,263	2,275	63,700	758.33
2012-10-25	2,264	2,274	2,234	2,274	57,100	758
2012-10-24	2,228	2,268	2,227	2,252	48,500	750.67
2012-10-23	2,286	2,287	2,236	2,243	51,100	747.67
2012-10-22	2,260	2,298	2,253	2,286	44,100	762
2012-10-19	2,263	2,282	2,253	2,282	62,300	760.67
2012-10-18	2,251	2,271	2,241	2,263	53,500	754.33
2012-10-17	2,204	2,255	2,204	2,247	78,000	749
2012-10-16	2,160	2,189	2,160	2,189	52,300	729.67
2012-10-15	2,142	2,170	2,131	2,149	53,300	716.33
2012-10-12	2,139	2,170	2,130	2,136	84,400	712
2012-10-11	2,158	2,164	2,131	2,133	88,800	711
2012-10-10	2,200	2,200	2,172	2,175	67,300	725
2012-10-09	2,225	2,250	2,201	2,205	90,900	735
2012-10-05	2,216	2,229	2,205	2,220	72,700	740
2012-10-04	2,220	2,244	2,206	2,218	72,100	739.33
2012-10-03	2,229	2,237	2,205	2,215	67,900	738.33
2012-10-02	2,233	2,252	2,228	2,228	52,400	742.67
2012-10-01	2,270	2,270	2,207	2,228	123,600	742.67
2012-09-28	2,323	2,334	2,270	2,283	81,100	761
2012-09-27	2,315	2,345	2,292	2,332	54,700	777.33
2012-09-26	2,314	2,344	2,305	2,325	44,100	775
2012-09-25	2,335	2,349	2,315	2,349	69,000	783
2012-09-24	2,321	2,358	2,311	2,348	73,600	782.67
2012-09-21	2,343	2,353	2,312	2,322	115,800	774
2012-09-20	2,365	2,381	2,332	2,343	75,300	781
2012-09-19	2,393	2,405	2,351	2,371	100,000	790.33
2012-09-18	2,382	2,391	2,342	2,388	83,500	796
2012-09-14	2,367	2,393	2,358	2,374	85,100	791.33
2012-09-13	2,348	2,366	2,325	2,353	50,400	784.33
2012-09-12	2,339	2,377	2,339	2,348	77,000	782.67
2012-09-11	2,355	2,355	2,302	2,336	88,300	778.67
2012-09-10	2,366	2,379	2,347	2,374	60,300	791.33
2012-09-07	2,374	2,379	2,353	2,367	97,200	789
2012-09-06	2,316	2,345	2,303	2,338	91,800	779.33
2012-09-05	2,303	2,336	2,293	2,319	138,800	773
2012-09-04	2,291	2,316	2,261	2,289	128,900	763
2012-09-03	2,290	2,343	2,284	2,304	111,000	768
2012-08-31	2,309	2,329	2,269	2,276	130,100	758.67
2012-08-30	2,352	2,352	2,299	2,309	83,500	769.67
2012-08-29	2,321	2,367	2,302	2,353	106,300	784.33
2012-08-28	2,318	2,348	2,307	2,322	164,900	774
2012-08-27	2,310	2,354	2,307	2,310	133,100	770
2012-08-24	2,288	2,298	2,264	2,293	121,500	764.33
2012-08-23	2,250	2,309	2,233	2,284	267,200	761.33
2012-08-22	2,291	2,295	2,238	2,249	136,200	749.67
2012-08-21	2,305	2,308	2,281	2,291	102,900	763.67
2012-08-20	2,275	2,314	2,273	2,296	76,800	765.33
2012-08-17	2,250	2,273	2,226	2,267	159,100	755.67
2012-08-16	2,253	2,261	2,203	2,239	197,500	746.33
2012-08-15	2,350	2,355	2,242	2,253	174,900	751
2012-08-14	2,286	2,348	2,283	2,346	144,300	782
2012-08-13	2,271	2,296	2,256	2,274	119,900	758
2012-08-10	2,280	2,291	2,254	2,266	185,200	755.33
2012-08-09	2,319	2,363	2,272	2,289	242,400	763
2012-08-08	2,415	2,425	2,276	2,294	279,800	764.67
2012-08-07	2,458	2,480	2,366	2,394	166,700	798
2012-08-06	2,510	2,541	2,441	2,451	112,100	817
2012-08-03	2,550	2,556	2,463	2,509	78,600	836.33
2012-08-02	2,538	2,598	2,534	2,587	35,000	862.33
2012-08-01	2,538	2,551	2,507	2,538	24,800	846
2012-07-31	2,563	2,568	2,535	2,555	41,500	851.67
2012-07-30	2,576	2,582	2,548	2,582	35,000	860.67
2012-07-27	2,547	2,557	2,514	2,554	40,200	851.33
2012-07-26	2,447	2,502	2,446	2,497	41,300	832.33
2012-07-25	2,437	2,467	2,429	2,447	75,600	815.67
2012-07-24	2,439	2,460	2,421	2,438	38,800	812.67
2012-07-23	2,432	2,480	2,424	2,450	56,200	816.67
2012-07-20	2,484	2,488	2,409	2,431	48,000	810.33
2012-07-19	2,479	2,519	2,479	2,489	49,600	829.67
2012-07-18	2,500	2,515	2,452	2,454	46,200	818
2012-07-17	2,485	2,512	2,471	2,485	43,400	828.33
2012-07-13	2,452	2,517	2,445	2,493	49,700	831
2012-07-12	2,474	2,500	2,447	2,453	49,000	817.67
2012-07-11	2,468	2,479	2,446	2,467	52,200	822.33
2012-07-10	2,529	2,549	2,467	2,467	60,300	822.33
2012-07-09	2,545	2,554	2,524	2,529	34,900	843
2012-07-06	2,593	2,623	2,546	2,561	78,400	853.67
2012-07-05	2,572	2,608	2,557	2,580	56,300	860
2012-07-04	2,594	2,597	2,565	2,572	71,300	857.33
2012-07-03	2,496	2,561	2,496	2,548	65,500	849.33
2012-07-02	2,549	2,550	2,493	2,497	59,000	832.33
2012-06-29	2,497	2,523	2,456	2,502	95,500	834
2012-06-28	2,414	2,467	2,412	2,453	82,700	817.67
2012-06-27	2,391	2,409	2,362	2,405	52,900	801.67
2012-06-26	2,357	2,368	2,322	2,361	82,600	787
2012-06-25	2,398	2,398	2,351	2,352	89,500	784
2012-06-22	2,361	2,398	2,346	2,370	73,900	790
2012-06-21	2,390	2,406	2,371	2,397	59,300	799
2012-06-20	2,357	2,377	2,342	2,369	65,400	789.67
2012-06-19	2,334	2,344	2,318	2,333	101,900	777.67
2012-06-18	2,283	2,337	2,278	2,320	72,500	773.33
2012-06-15	2,256	2,268	2,234	2,237	87,600	745.67
2012-06-14	2,239	2,253	2,213	2,230	60,600	743.33
2012-06-13	2,270	2,277	2,254	2,261	73,000	753.67
2012-06-12	2,232	2,266	2,206	2,266	89,200	755.33
2012-06-11	2,250	2,273	2,243	2,262	72,400	754
2012-06-08	2,298	2,298	2,200	2,228	158,300	742.67
2012-06-07	2,317	2,317	2,272	2,286	81,700	762
2012-06-06	2,247	2,296	2,228	2,270	88,800	756.67
2012-06-05	2,213	2,255	2,199	2,247	100,800	749
2012-06-04	2,222	2,243	2,177	2,185	60,300	728.33
2012-06-01	2,297	2,310	2,252	2,267	79,700	755.67
2012-05-31	2,323	2,324	2,290	2,297	92,300	765.67
2012-05-30	2,392	2,405	2,334	2,359	90,400	786.33
2012-05-29	2,355	2,402	2,321	2,385	93,800	795
2012-05-28	2,337	2,369	2,310	2,355	253,000	785
2012-05-25	2,261	2,318	2,258	2,300	153,500	766.67
2012-05-24	2,250	2,273	2,220	2,255	59,300	751.67
2012-05-23	2,255	2,275	2,230	2,250	167,500	750
2012-05-22	2,279	2,279	2,251	2,266	66,800	755.33
2012-05-21	2,238	2,279	2,207	2,241	76,000	747
2012-05-18	2,254	2,254	2,203	2,233	119,600	744.33
2012-05-17	2,220	2,317	2,220	2,288	123,300	762.67
2012-05-16	2,316	2,345	2,209	2,234	170,900	744.67
2012-05-15	2,330	2,352	2,288	2,310	289,100	770
2012-05-14	2,375	2,396	2,331	2,335	169,100	778.33
2012-05-11	2,457	2,468	2,343	2,378	135,500	792.67
2012-05-10	2,484	2,508	2,457	2,457	106,900	819
2012-05-09	2,522	2,525	2,488	2,509	74,000	836.33
2012-05-08	2,536	2,569	2,514	2,548	79,400	849.33
2012-05-07	2,535	2,575	2,513	2,530	87,100	843.33
2012-05-02	2,624	2,637	2,604	2,619	44,500	873
2012-05-01	2,596	2,617	2,587	2,595	63,300	865
2012-04-27	2,665	2,672	2,584	2,606	136,400	868.67
2012-04-26	2,653	2,669	2,636	2,650	78,100	883.33
2012-04-25	2,649	2,665	2,636	2,656	85,600	885.33
2012-04-24	2,632	2,646	2,614	2,629	116,000	876.33
2012-04-23	2,653	2,685	2,645	2,656	72,300	885.33
2012-04-20	2,651	2,665	2,631	2,652	79,300	884
2012-04-19	2,665	2,678	2,651	2,655	50,000	885
2012-04-18	2,694	2,717	2,681	2,712	70,800	904
2012-04-17	2,635	2,661	2,624	2,633	51,100	877.67
2012-04-16	2,700	2,700	2,652	2,662	41,600	887.33
2012-04-13	2,712	2,732	2,681	2,704	61,200	901.33
2012-04-12	2,675	2,707	2,648	2,703	61,000	901
2012-04-11	2,600	2,666	2,600	2,645	61,900	881.67
2012-04-10	2,688	2,720	2,624	2,646	94,700	882
2012-04-09	2,710	2,717	2,685	2,688	75,800	896
2012-04-06	2,749	2,765	2,712	2,714	99,200	904.67
2012-04-05	2,772	2,775	2,730	2,763	72,300	921
2012-04-04	2,860	2,870	2,784	2,791	73,100	930.33
2012-04-03	2,892	2,900	2,870	2,870	51,400	956.67
2012-04-02	2,924	2,949	2,892	2,911	79,200	970.33
2012-03-30	2,949	2,964	2,920	2,936	58,500	978.67
2012-03-29	2,935	2,942	2,914	2,936	64,900	978.67
2012-03-28	2,963	2,963	2,912	2,934	129,500	978
2012-03-27	2,954	3,010	2,954	3,010	201,100	1,003.33
2012-03-26	2,939	2,939	2,912	2,931	79,200	977
2012-03-23	2,925	2,948	2,919	2,929	45,500	976.33
2012-03-22	2,931	2,961	2,930	2,950	45,000	983.33
2012-03-21	2,998	3,015	2,926	2,929	94,200	976.33
2012-03-19	3,015	3,050	3,010	3,015	45,700	1,005
2012-03-16	3,010	3,020	2,996	2,999	46,300	999.67
2012-03-15	3,000	3,040	2,992	3,025	65,200	1,008.33
2012-03-14	2,979	3,025	2,979	3,000	54,900	1,000
2012-03-13	2,969	3,030	2,945	2,963	61,300	987.67
2012-03-12	2,991	3,025	2,978	2,979	54,300	993
2012-03-09	2,960	2,997	2,950	2,975	76,000	991.67
2012-03-08	2,910	2,944	2,896	2,926	58,400	975.33
2012-03-07	2,860	2,911	2,860	2,910	30,700	970
2012-03-06	2,924	2,943	2,876	2,903	39,800	967.67
2012-03-05	2,917	2,939	2,900	2,917	29,500	972.33
2012-03-02	2,890	2,931	2,890	2,918	45,300	972.67
2012-03-01	2,941	2,941	2,854	2,869	55,500	956.33
2012-02-29	2,938	2,970	2,905	2,905	49,200	968.33
2012-02-28	2,901	2,935	2,870	2,927	65,100	975.67
2012-02-27	2,944	2,953	2,916	2,922	53,700	974
2012-02-24	2,924	2,951	2,908	2,928	53,900	976
2012-02-23	2,948	2,950	2,903	2,937	82,900	979
2012-02-22	2,929	2,968	2,903	2,956	57,600	985.33
2012-02-21	2,938	2,943	2,920	2,929	35,000	976.33
2012-02-20	2,977	2,990	2,929	2,939	27,400	979.67
2012-02-17	2,920	2,950	2,920	2,931	51,000	977
2012-02-16	2,861	2,902	2,855	2,895	67,400	965
2012-02-15	2,841	2,910	2,835	2,888	63,900	962.67
2012-02-14	2,780	2,841	2,770	2,841	50,700	947
2012-02-13	2,800	2,812	2,777	2,792	41,700	930.67
2012-02-10	2,877	2,877	2,792	2,799	69,600	933
2012-02-09	2,876	2,887	2,830	2,878	48,500	959.33
2012-02-08	2,875	2,898	2,856	2,876	35,600	958.67
2012-02-07	2,845	2,879	2,834	2,876	60,100	958.67
2012-02-06	2,829	2,847	2,824	2,835	32,100	945
2012-02-03	2,813	2,813	2,769	2,780	39,900	926.67
2012-02-02	2,819	2,845	2,810	2,821	23,900	940.33
2012-02-01	2,798	2,839	2,795	2,807	56,800	935.67
2012-01-31	2,823	2,823	2,785	2,794	29,200	931.33
2012-01-30	2,819	2,841	2,805	2,823	23,400	941
2012-01-27	2,838	2,838	2,800	2,819	23,000	939.67
2012-01-26	2,840	2,853	2,820	2,847	43,500	949
2012-01-25	2,768	2,836	2,768	2,823	60,300	941
2012-01-24	2,810	2,810	2,755	2,776	44,100	925.33
2012-01-23	2,800	2,839	2,771	2,812	98,300	937.33
2012-01-20	2,788	2,808	2,761	2,793	71,200	931
2012-01-19	2,728	2,784	2,728	2,760	102,900	920
2012-01-18	2,757	2,766	2,713	2,714	62,800	904.67
2012-01-17	2,789	2,795	2,747	2,765	58,600	921.67
2012-01-16	2,735	2,799	2,696	2,796	76,000	932
2012-01-13	2,701	2,747	2,691	2,736	48,900	912
2012-01-12	2,710	2,715	2,676	2,686	25,000	895.33
2012-01-11	2,680	2,713	2,680	2,711	32,600	903.67
2012-01-10	2,712	2,734	2,663	2,666	43,800	888.67
2012-01-06	2,702	2,726	2,672	2,684	39,100	894.67
2012-01-05	2,723	2,748	2,702	2,706	32,600	902
2012-01-04	2,679	2,747	2,672	2,713	34,600	904.33

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