8424 芙蓉総合リース(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	7,490	7,530	7,440	7,470	24,800	2,490
2017-12-28	7,600	7,610	7,460	7,490	30,300	2,496.67
2017-12-27	7,520	7,600	7,490	7,600	15,800	2,533.33
2017-12-26	7,550	7,550	7,480	7,520	25,000	2,506.67
2017-12-25	7,630	7,640	7,520	7,540	16,300	2,513.33
2017-12-22	7,640	7,680	7,620	7,630	29,000	2,543.33
2017-12-21	7,540	7,640	7,540	7,640	37,600	2,546.67
2017-12-20	7,480	7,550	7,450	7,550	26,800	2,516.67
2017-12-19	7,490	7,500	7,430	7,480	22,100	2,493.33
2017-12-18	7,480	7,480	7,380	7,450	27,600	2,483.33
2017-12-15	7,590	7,590	7,400	7,400	46,500	2,466.67
2017-12-14	7,530	7,630	7,440	7,620	62,800	2,540
2017-12-13	7,430	7,480	7,410	7,460	40,100	2,486.67
2017-12-12	7,370	7,420	7,340	7,410	22,300	2,470
2017-12-11	7,360	7,390	7,280	7,360	25,400	2,453.33
2017-12-08	7,130	7,340	7,130	7,320	65,000	2,440
2017-12-07	7,330	7,340	7,200	7,250	68,100	2,416.67
2017-12-06	7,510	7,510	7,300	7,310	59,400	2,436.67
2017-12-05	7,420	7,530	7,340	7,510	36,600	2,503.33
2017-12-04	7,450	7,520	7,370	7,370	35,700	2,456.67
2017-12-01	7,450	7,460	7,300	7,410	56,100	2,470
2017-11-30	7,160	7,470	7,140	7,450	88,400	2,483.33
2017-11-29	7,130	7,150	7,060	7,150	63,200	2,383.33
2017-11-28	7,190	7,190	7,070	7,080	31,100	2,360
2017-11-27	7,190	7,200	7,130	7,160	28,100	2,386.67
2017-11-24	7,170	7,200	7,110	7,160	42,900	2,386.67
2017-11-22	7,210	7,280	7,190	7,190	36,800	2,396.67
2017-11-21	7,270	7,270	7,170	7,190	56,300	2,396.67
2017-11-20	7,130	7,260	7,110	7,250	55,900	2,416.67
2017-11-17	7,190	7,200	7,090	7,160	83,300	2,386.67
2017-11-16	7,080	7,210	7,020	7,160	68,100	2,386.67
2017-11-15	7,210	7,210	6,960	6,990	89,100	2,330
2017-11-13	7,270	7,300	7,190	7,210	47,700	2,403.33
2017-11-10	7,250	7,380	7,240	7,290	60,500	2,430
2017-11-09	7,340	7,460	7,240	7,320	97,800	2,440
2017-11-08	7,290	7,320	7,050	7,320	101,700	2,440
2017-11-07	7,170	7,310	7,060	7,240	112,000	2,413.33
2017-11-06	7,440	7,440	7,240	7,260	78,500	2,420
2017-11-02	7,530	7,530	7,400	7,450	49,300	2,483.33
2017-11-01	7,400	7,580	7,370	7,560	88,700	2,520
2017-10-31	7,370	7,420	7,350	7,390	46,200	2,463.33
2017-10-30	7,340	7,350	7,290	7,340	70,100	2,446.67
2017-10-27	7,430	7,430	7,310	7,360	43,000	2,453.33
2017-10-26	7,380	7,440	7,370	7,390	41,400	2,463.33
2017-10-25	7,460	7,480	7,370	7,380	42,900	2,460
2017-10-24	7,370	7,410	7,350	7,400	41,600	2,466.67
2017-10-23	7,420	7,450	7,350	7,360	44,700	2,453.33
2017-10-20	7,370	7,450	7,340	7,400	31,200	2,466.67
2017-10-19	7,400	7,460	7,380	7,410	32,500	2,470
2017-10-18	7,410	7,450	7,350	7,400	58,600	2,466.67
2017-10-17	7,570	7,570	7,440	7,460	51,400	2,486.67
2017-10-16	7,430	7,540	7,430	7,510	63,700	2,503.33
2017-10-13	7,500	7,620	7,490	7,610	42,700	2,536.67
2017-10-12	7,530	7,540	7,470	7,490	30,200	2,496.67
2017-10-11	7,600	7,600	7,470	7,480	33,700	2,493.33
2017-10-10	7,450	7,590	7,420	7,570	46,400	2,523.33
2017-10-06	7,470	7,500	7,390	7,410	45,800	2,470
2017-10-05	7,500	7,560	7,420	7,430	45,300	2,476.67
2017-10-04	7,380	7,510	7,350	7,500	65,800	2,500
2017-10-03	7,360	7,370	7,320	7,350	49,900	2,450
2017-10-02	7,350	7,380	7,280	7,290	49,600	2,430
2017-09-29	7,270	7,350	7,260	7,340	61,600	2,446.67
2017-09-28	7,410	7,410	7,300	7,310	80,800	2,436.67
2017-09-27	7,360	7,380	7,270	7,370	52,400	2,456.67
2017-09-26	7,370	7,460	7,330	7,430	73,900	2,476.67
2017-09-25	7,340	7,380	7,300	7,370	35,100	2,456.67
2017-09-22	7,300	7,340	7,230	7,280	26,800	2,426.67
2017-09-21	7,240	7,360	7,240	7,310	49,700	2,436.67
2017-09-20	7,260	7,350	7,200	7,260	47,400	2,420
2017-09-19	7,160	7,360	7,100	7,300	118,100	2,433.33
2017-09-15	6,800	6,870	6,750	6,830	45,700	2,276.67
2017-09-14	6,820	6,900	6,780	6,800	40,100	2,266.67
2017-09-13	6,730	6,860	6,720	6,830	36,000	2,276.67
2017-09-12	6,810	6,810	6,750	6,760	24,600	2,253.33
2017-09-11	6,740	6,800	6,690	6,700	24,800	2,233.33
2017-09-08	6,600	6,730	6,570	6,690	66,700	2,230
2017-09-07	6,560	6,670	6,560	6,630	26,900	2,210
2017-09-06	6,520	6,580	6,460	6,560	38,200	2,186.67
2017-09-05	6,670	6,670	6,570	6,570	37,600	2,190
2017-09-04	6,720	6,760	6,650	6,660	34,900	2,220
2017-09-01	6,730	6,770	6,630	6,760	36,200	2,253.33
2017-08-31	6,640	6,700	6,550	6,660	83,100	2,220
2017-08-30	6,690	6,690	6,620	6,650	30,000	2,216.67
2017-08-29	6,610	6,650	6,570	6,620	28,300	2,206.67
2017-08-28	6,630	6,690	6,630	6,680	43,900	2,226.67
2017-08-25	6,510	6,610	6,490	6,590	39,200	2,196.67
2017-08-24	6,540	6,570	6,500	6,500	31,200	2,166.67
2017-08-23	6,620	6,640	6,520	6,540	27,100	2,180
2017-08-22	6,530	6,560	6,500	6,520	36,100	2,173.33
2017-08-21	6,550	6,600	6,520	6,560	45,800	2,186.67
2017-08-18	6,560	6,610	6,540	6,550	42,000	2,183.33
2017-08-17	6,700	6,720	6,630	6,700	51,700	2,233.33
2017-08-16	6,850	6,850	6,720	6,720	54,800	2,240
2017-08-15	6,940	6,940	6,860	6,860	31,000	2,286.67
2017-08-14	6,880	6,920	6,860	6,900	35,900	2,300
2017-08-10	6,960	6,970	6,910	6,960	30,200	2,320
2017-08-09	7,030	7,070	6,900	6,950	50,900	2,316.67
2017-08-08	7,020	7,020	6,930	6,960	41,900	2,320
2017-08-07	7,020	7,180	6,970	7,070	83,100	2,356.67
2017-08-04	7,090	7,180	6,900	6,920	124,600	2,306.67
2017-08-03	6,750	7,170	6,750	7,130	147,500	2,376.67
2017-08-02	6,510	6,720	6,430	6,680	93,100	2,226.67
2017-08-01	6,460	6,540	6,430	6,510	41,900	2,170
2017-07-31	6,420	6,520	6,410	6,470	29,400	2,156.67
2017-07-28	6,500	6,500	6,410	6,460	34,300	2,153.33
2017-07-27	6,480	6,530	6,430	6,490	28,900	2,163.33
2017-07-26	6,580	6,580	6,450	6,480	38,000	2,160
2017-07-25	6,640	6,640	6,540	6,570	28,500	2,190
2017-07-24	6,630	6,650	6,590	6,640	27,600	2,213.33
2017-07-21	6,540	6,660	6,510	6,660	41,400	2,220
2017-07-20	6,470	6,560	6,470	6,560	31,700	2,186.67
2017-07-19	6,440	6,500	6,400	6,490	25,600	2,163.33
2017-07-18	6,450	6,490	6,400	6,490	29,700	2,163.33
2017-07-14	6,480	6,490	6,430	6,470	35,100	2,156.67
2017-07-13	6,490	6,490	6,420	6,450	33,400	2,150
2017-07-12	6,500	6,500	6,440	6,460	43,000	2,153.33
2017-07-11	6,510	6,510	6,470	6,500	32,500	2,166.67
2017-07-10	6,520	6,520	6,430	6,480	62,300	2,160
2017-07-07	6,520	6,560	6,400	6,450	88,100	2,150
2017-07-06	6,570	6,600	6,480	6,580	60,700	2,193.33
2017-07-05	6,540	6,550	6,480	6,540	63,800	2,180
2017-07-04	6,480	6,520	6,470	6,510	66,400	2,170
2017-07-03	6,370	6,470	6,330	6,450	44,600	2,150
2017-06-30	6,390	6,410	6,350	6,410	67,300	2,136.67
2017-06-29	6,340	6,440	6,330	6,440	83,400	2,146.67
2017-06-28	6,280	6,340	6,270	6,280	50,300	2,093.33
2017-06-27	6,210	6,280	6,180	6,270	47,600	2,090
2017-06-26	6,240	6,240	6,150	6,210	62,200	2,070
2017-06-23	6,260	6,300	6,200	6,210	35,400	2,070
2017-06-22	6,130	6,220	6,120	6,210	52,800	2,070
2017-06-21	6,040	6,110	5,990	6,100	44,400	2,033.33
2017-06-20	6,050	6,090	6,030	6,040	40,600	2,013.33
2017-06-19	6,020	6,050	5,990	6,040	35,800	2,013.33
2017-06-16	5,970	6,020	5,970	6,000	48,300	2,000
2017-06-15	5,910	5,980	5,870	5,970	41,300	1,990
2017-06-14	5,970	6,020	5,940	5,940	45,500	1,980
2017-06-13	5,880	5,980	5,880	5,950	34,300	1,983.33
2017-06-12	5,860	5,940	5,830	5,910	41,400	1,970
2017-06-09	5,890	5,950	5,880	5,890	85,200	1,963.33
2017-06-08	6,000	6,040	5,960	5,970	63,000	1,990
2017-06-07	5,960	5,980	5,930	5,960	52,800	1,986.67
2017-06-06	5,950	6,040	5,910	5,970	62,100	1,990
2017-06-05	6,000	6,040	5,950	5,980	83,600	1,993.33
2017-06-02	6,030	6,090	6,030	6,040	89,800	2,013.33
2017-06-01	5,930	6,040	5,910	6,040	51,300	2,013.33
2017-05-31	5,910	6,000	5,880	5,990	78,700	1,996.67
2017-05-30	5,880	5,920	5,850	5,890	39,700	1,963.33
2017-05-29	5,910	5,910	5,860	5,870	27,200	1,956.67
2017-05-26	5,960	5,960	5,880	5,890	49,600	1,963.33
2017-05-25	5,940	6,000	5,910	5,980	73,500	1,993.33
2017-05-24	5,930	5,940	5,860	5,930	67,500	1,976.67
2017-05-23	5,810	5,920	5,780	5,900	111,800	1,966.67
2017-05-22	5,750	5,780	5,730	5,780	51,000	1,926.67
2017-05-19	5,670	5,730	5,620	5,720	91,100	1,906.67
2017-05-18	5,530	5,670	5,530	5,670	113,100	1,890
2017-05-17	5,690	5,700	5,620	5,670	89,800	1,890
2017-05-16	5,650	5,740	5,650	5,720	122,300	1,906.67
2017-05-15	5,580	5,610	5,540	5,610	74,400	1,870
2017-05-12	5,530	5,650	5,510	5,620	111,900	1,873.33
2017-05-11	5,480	5,550	5,430	5,550	125,700	1,850
2017-05-10	5,260	5,330	5,210	5,300	153,000	1,766.67
2017-05-09	5,220	5,220	5,180	5,200	51,200	1,733.33
2017-05-08	5,250	5,260	5,210	5,220	92,300	1,740
2017-05-02	5,130	5,190	5,130	5,150	71,100	1,716.67
2017-05-01	5,160	5,180	5,110	5,120	47,900	1,706.67
2017-04-28	5,200	5,210	5,160	5,200	59,600	1,733.33
2017-04-27	5,200	5,220	5,180	5,190	52,800	1,730
2017-04-26	5,140	5,190	5,120	5,190	29,100	1,730
2017-04-25	5,070	5,120	5,050	5,110	39,900	1,703.33
2017-04-24	5,080	5,080	5,020	5,060	34,900	1,686.67
2017-04-21	5,000	5,020	4,985	5,000	44,600	1,666.67
2017-04-20	4,965	5,020	4,955	4,975	45,400	1,658.33
2017-04-19	4,940	4,980	4,920	4,970	49,900	1,656.67
2017-04-18	4,920	4,985	4,920	4,950	49,900	1,650
2017-04-17	4,810	4,890	4,810	4,875	44,100	1,625
2017-04-14	4,810	4,825	4,795	4,810	31,700	1,603.33
2017-04-13	4,825	4,865	4,805	4,830	46,400	1,610
2017-04-12	4,900	4,905	4,860	4,900	43,800	1,633.33
2017-04-11	4,910	4,930	4,890	4,925	44,500	1,641.67
2017-04-10	4,930	4,965	4,880	4,945	70,500	1,648.33
2017-04-07	4,820	4,900	4,805	4,855	94,400	1,618.33
2017-04-06	4,850	4,875	4,765	4,765	76,300	1,588.33
2017-04-05	4,875	4,880	4,800	4,830	54,400	1,610
2017-04-04	4,925	4,940	4,845	4,875	82,700	1,625
2017-04-03	5,030	5,030	4,940	4,960	100,600	1,653.33
2017-03-31	5,120	5,170	4,990	4,990	98,900	1,663.33
2017-03-30	5,170	5,180	5,080	5,090	54,500	1,696.67
2017-03-29	5,240	5,240	5,150	5,170	66,000	1,723.33
2017-03-28	5,190	5,270	5,150	5,260	220,000	1,753.33
2017-03-27	5,140	5,150	5,100	5,140	120,200	1,713.33
2017-03-24	5,170	5,230	5,170	5,180	95,200	1,726.67
2017-03-23	5,190	5,230	5,170	5,210	82,900	1,736.67
2017-03-22	5,290	5,340	5,180	5,180	95,100	1,726.67
2017-03-21	5,410	5,440	5,360	5,360	58,200	1,786.67
2017-03-17	5,340	5,480	5,330	5,450	103,100	1,816.67
2017-03-16	5,320	5,370	5,280	5,350	121,800	1,783.33
2017-03-15	5,450	5,470	5,400	5,450	49,200	1,816.67
2017-03-14	5,480	5,500	5,430	5,480	55,600	1,826.67
2017-03-13	5,460	5,480	5,430	5,460	61,600	1,820
2017-03-10	5,490	5,500	5,420	5,460	76,100	1,820
2017-03-09	5,460	5,470	5,420	5,430	50,400	1,810
2017-03-08	5,510	5,510	5,420	5,450	39,900	1,816.67
2017-03-07	5,490	5,560	5,480	5,500	54,300	1,833.33
2017-03-06	5,420	5,510	5,410	5,490	67,700	1,830
2017-03-03	5,400	5,420	5,380	5,410	59,200	1,803.33
2017-03-02	5,450	5,470	5,390	5,400	66,700	1,800
2017-03-01	5,350	5,390	5,300	5,350	81,700	1,783.33
2017-02-28	5,420	5,430	5,360	5,370	60,100	1,790
2017-02-27	5,410	5,450	5,380	5,390	73,000	1,796.67
2017-02-24	5,440	5,540	5,420	5,470	112,000	1,823.33
2017-02-23	5,370	5,410	5,340	5,400	95,500	1,800
2017-02-22	5,340	5,360	5,280	5,340	95,100	1,780
2017-02-21	5,320	5,340	5,290	5,340	75,700	1,780
2017-02-20	5,260	5,300	5,220	5,300	62,700	1,766.67
2017-02-17	5,190	5,300	5,190	5,260	59,100	1,753.33
2017-02-16	5,190	5,240	5,170	5,210	73,800	1,736.67
2017-02-15	5,130	5,190	5,090	5,170	70,500	1,723.33
2017-02-14	5,110	5,130	5,050	5,060	87,000	1,686.67
2017-02-13	5,170	5,170	5,070	5,090	93,100	1,696.67
2017-02-10	5,110	5,170	5,070	5,150	102,500	1,716.67
2017-02-09	5,090	5,100	5,010	5,050	120,000	1,683.33
2017-02-08	5,140	5,180	5,080	5,130	75,400	1,710
2017-02-07	5,200	5,220	5,070	5,190	100,000	1,730
2017-02-06	5,530	5,530	5,220	5,250	98,500	1,750
2017-02-03	5,410	5,500	5,400	5,500	46,000	1,833.33
2017-02-02	5,600	5,600	5,420	5,440	40,400	1,813.33
2017-02-01	5,530	5,580	5,480	5,580	39,300	1,860
2017-01-31	5,610	5,680	5,580	5,620	56,500	1,873.33
2017-01-30	5,550	5,670	5,520	5,640	54,800	1,880
2017-01-27	5,580	5,590	5,530	5,550	33,000	1,850
2017-01-26	5,510	5,570	5,490	5,560	31,600	1,853.33
2017-01-25	5,510	5,510	5,420	5,450	27,100	1,816.67
2017-01-24	5,500	5,500	5,420	5,430	32,500	1,810
2017-01-23	5,580	5,610	5,510	5,510	36,600	1,836.67
2017-01-20	5,570	5,630	5,540	5,610	43,700	1,870
2017-01-19	5,590	5,630	5,530	5,620	50,400	1,873.33
2017-01-18	5,500	5,500	5,420	5,490	50,300	1,830
2017-01-17	5,650	5,650	5,480	5,480	30,700	1,826.67
2017-01-16	5,650	5,650	5,570	5,590	24,700	1,863.33
2017-01-13	5,650	5,680	5,610	5,650	40,900	1,883.33
2017-01-12	5,690	5,690	5,600	5,620	42,000	1,873.33
2017-01-11	5,670	5,680	5,630	5,650	31,400	1,883.33
2017-01-10	5,670	5,690	5,600	5,620	43,500	1,873.33
2017-01-06	5,670	5,690	5,640	5,670	25,500	1,890
2017-01-05	5,770	5,770	5,710	5,730	23,400	1,910
2017-01-04	5,630	5,760	5,620	5,760	45,900	1,920

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