8424 芙蓉総合リース(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	5,470	5,630	5,430	5,600	41,700	1,866.67
2018-12-27	5,500	5,570	5,470	5,530	50,500	1,843.33
2018-12-26	5,150	5,300	5,150	5,230	44,100	1,743.33
2018-12-25	4,980	5,180	4,915	5,150	76,400	1,716.67
2018-12-21	5,320	5,320	5,180	5,250	68,400	1,750
2018-12-20	5,540	5,550	5,370	5,400	61,400	1,800
2018-12-19	5,670	5,780	5,600	5,640	48,200	1,880
2018-12-18	5,800	5,850	5,660	5,660	45,800	1,886.67
2018-12-17	5,840	5,920	5,840	5,900	30,700	1,966.67
2018-12-14	5,940	5,940	5,840	5,840	53,400	1,946.67
2018-12-13	5,950	6,000	5,910	5,930	48,700	1,976.67
2018-12-12	5,810	5,920	5,810	5,900	51,200	1,966.67
2018-12-11	5,900	5,900	5,720	5,750	102,500	1,916.67
2018-12-10	5,960	5,960	5,870	5,880	92,000	1,960
2018-12-07	6,270	6,340	6,110	6,130	111,300	2,043.33
2018-12-06	6,460	6,460	6,300	6,370	47,300	2,123.33
2018-12-05	6,450	6,580	6,370	6,510	52,800	2,170
2018-12-04	6,850	6,890	6,610	6,640	72,500	2,213.33
2018-12-03	6,940	7,020	6,870	6,950	48,600	2,316.67
2018-11-30	6,830	6,920	6,790	6,880	98,100	2,293.33
2018-11-29	6,820	6,980	6,800	6,860	92,300	2,286.67
2018-11-28	6,780	6,850	6,700	6,720	76,600	2,240
2018-11-27	6,560	6,780	6,540	6,730	72,700	2,243.33
2018-11-26	6,380	6,520	6,380	6,500	43,700	2,166.67
2018-11-22	6,220	6,470	6,210	6,470	68,000	2,156.67
2018-11-21	6,060	6,190	5,990	6,170	59,000	2,056.67
2018-11-20	6,190	6,190	6,110	6,160	27,000	2,053.33
2018-11-19	6,220	6,250	6,170	6,200	31,200	2,066.67
2018-11-16	6,300	6,310	6,180	6,220	33,900	2,073.33
2018-11-15	6,210	6,270	6,180	6,270	21,800	2,090
2018-11-14	6,230	6,330	6,210	6,260	43,600	2,086.67
2018-11-13	6,300	6,300	6,180	6,190	44,800	2,063.33
2018-11-12	6,430	6,440	6,340	6,400	23,700	2,133.33
2018-11-09	6,550	6,600	6,450	6,490	48,200	2,163.33
2018-11-08	6,390	6,550	6,370	6,540	56,400	2,180
2018-11-07	6,350	6,380	6,270	6,290	48,800	2,096.67
2018-11-06	6,350	6,380	6,260	6,340	42,300	2,113.33
2018-11-05	6,260	6,350	6,240	6,250	30,100	2,083.33
2018-11-02	6,380	6,380	6,230	6,350	48,400	2,116.67
2018-11-01	6,300	6,460	6,300	6,440	55,800	2,146.67
2018-10-31	6,160	6,290	6,130	6,270	84,300	2,090
2018-10-30	6,060	6,210	6,050	6,140	101,000	2,046.67
2018-10-29	6,050	6,120	5,970	6,010	66,900	2,003.33
2018-10-26	6,090	6,120	5,990	6,030	82,600	2,010
2018-10-25	6,080	6,120	6,050	6,070	79,200	2,023.33
2018-10-24	6,340	6,360	6,200	6,270	77,300	2,090
2018-10-23	6,390	6,410	6,230	6,240	64,300	2,080
2018-10-22	6,390	6,510	6,360	6,470	46,300	2,156.67
2018-10-19	6,500	6,500	6,400	6,430	39,300	2,143.33
2018-10-18	6,590	6,630	6,510	6,510	38,600	2,170
2018-10-17	6,460	6,640	6,430	6,590	87,100	2,196.67
2018-10-16	6,350	6,400	6,320	6,380	49,100	2,126.67
2018-10-15	6,420	6,430	6,350	6,400	71,300	2,133.33
2018-10-12	6,440	6,490	6,390	6,490	54,800	2,163.33
2018-10-11	6,470	6,500	6,420	6,440	61,200	2,146.67
2018-10-10	6,650	6,730	6,630	6,710	32,800	2,236.67
2018-10-09	6,740	6,740	6,590	6,630	45,100	2,210
2018-10-05	6,670	6,810	6,670	6,760	47,900	2,253.33
2018-10-04	6,710	6,770	6,660	6,720	44,900	2,240
2018-10-03	6,750	6,790	6,670	6,670	53,500	2,223.33
2018-10-02	6,850	6,900	6,740	6,750	57,200	2,250
2018-10-01	6,900	6,910	6,830	6,860	41,400	2,286.67
2018-09-28	6,830	6,940	6,830	6,910	48,400	2,303.33
2018-09-27	6,920	6,920	6,720	6,830	70,100	2,276.67
2018-09-26	6,860	6,930	6,780	6,910	62,400	2,303.33
2018-09-25	6,810	6,940	6,770	6,910	116,700	2,303.33
2018-09-21	6,840	6,960	6,790	6,790	290,500	2,263.33
2018-09-20	6,900	6,910	6,760	6,790	92,800	2,263.33
2018-09-19	6,800	6,940	6,790	6,890	64,800	2,296.67
2018-09-18	6,650	6,750	6,540	6,700	56,000	2,233.33
2018-09-14	6,520	6,640	6,520	6,610	61,500	2,203.33
2018-09-13	6,480	6,590	6,470	6,520	43,300	2,173.33
2018-09-12	6,630	6,650	6,480	6,530	47,900	2,176.67
2018-09-11	6,670	6,670	6,570	6,630	43,600	2,210
2018-09-10	6,570	6,660	6,560	6,630	37,600	2,210
2018-09-07	6,540	6,670	6,540	6,650	42,400	2,216.67
2018-09-06	6,570	6,660	6,530	6,640	50,000	2,213.33
2018-09-05	6,590	6,690	6,590	6,670	56,300	2,223.33
2018-09-04	6,570	6,640	6,520	6,590	36,700	2,196.67
2018-09-03	6,680	6,680	6,500	6,570	43,300	2,190
2018-08-31	6,690	6,780	6,670	6,670	72,700	2,223.33
2018-08-30	6,740	6,800	6,700	6,720	78,400	2,240
2018-08-29	6,650	6,690	6,610	6,680	37,900	2,226.67
2018-08-28	6,740	6,760	6,550	6,580	65,700	2,193.33
2018-08-27	6,570	6,700	6,570	6,660	75,300	2,220
2018-08-24	6,440	6,540	6,420	6,530	52,000	2,176.67
2018-08-23	6,360	6,380	6,300	6,370	31,600	2,123.33
2018-08-22	6,290	6,340	6,250	6,330	45,100	2,110
2018-08-21	6,290	6,320	6,230	6,280	22,800	2,093.33
2018-08-20	6,300	6,340	6,280	6,300	37,000	2,100
2018-08-17	6,290	6,350	6,270	6,310	55,500	2,103.33
2018-08-16	6,310	6,340	6,250	6,320	79,500	2,106.67
2018-08-15	6,410	6,410	6,290	6,340	49,800	2,113.33
2018-08-14	6,350	6,430	6,320	6,390	78,600	2,130
2018-08-13	6,480	6,490	6,330	6,330	60,500	2,110
2018-08-10	6,560	6,590	6,480	6,500	66,700	2,166.67
2018-08-09	6,650	6,670	6,530	6,560	51,500	2,186.67
2018-08-08	6,570	6,730	6,550	6,660	80,400	2,220
2018-08-07	6,680	6,690	6,520	6,580	133,400	2,193.33
2018-08-06	6,780	6,860	6,690	6,710	67,200	2,236.67
2018-08-03	6,890	6,890	6,790	6,800	53,800	2,266.67
2018-08-02	6,870	6,950	6,850	6,880	86,600	2,293.33
2018-08-01	6,920	6,950	6,770	6,880	110,000	2,293.33
2018-07-31	7,060	7,100	6,940	6,970	211,700	2,323.33
2018-07-30	7,150	7,220	7,050	7,140	111,000	2,380
2018-07-27	7,180	7,380	7,050	7,240	143,800	2,413.33
2018-07-26	7,320	7,420	7,240	7,280	64,400	2,426.67
2018-07-25	7,450	7,530	7,350	7,380	42,600	2,460
2018-07-24	7,430	7,500	7,380	7,400	36,400	2,466.67
2018-07-23	7,330	7,490	7,320	7,410	41,600	2,470
2018-07-20	7,320	7,350	7,250	7,300	39,700	2,433.33
2018-07-19	7,440	7,470	7,370	7,390	36,000	2,463.33
2018-07-18	7,280	7,500	7,270	7,480	66,600	2,493.33
2018-07-17	7,050	7,150	7,040	7,090	80,900	2,363.33
2018-07-13	7,070	7,110	7,040	7,050	25,900	2,350
2018-07-12	7,050	7,110	7,010	7,070	28,100	2,356.67
2018-07-11	7,050	7,100	7,010	7,040	43,600	2,346.67
2018-07-10	7,300	7,380	7,180	7,180	47,600	2,393.33
2018-07-09	7,170	7,280	7,130	7,280	39,800	2,426.67
2018-07-06	7,110	7,170	7,050	7,130	47,900	2,376.67
2018-07-05	7,200	7,220	7,060	7,110	41,100	2,370
2018-07-04	7,200	7,330	7,190	7,200	46,400	2,400
2018-07-03	7,340	7,390	7,210	7,230	31,400	2,410
2018-07-02	7,570	7,590	7,330	7,340	32,600	2,446.67
2018-06-29	7,570	7,640	7,500	7,620	33,100	2,540
2018-06-28	7,640	7,670	7,520	7,630	37,500	2,543.33
2018-06-27	7,610	7,720	7,460	7,680	47,700	2,560
2018-06-26	7,410	7,680	7,360	7,630	47,400	2,543.33
2018-06-25	7,580	7,580	7,470	7,480	36,100	2,493.33
2018-06-22	7,570	7,620	7,530	7,620	26,900	2,540
2018-06-21	7,690	7,760	7,610	7,630	29,400	2,543.33
2018-06-20	7,700	7,750	7,550	7,730	48,200	2,576.67
2018-06-19	7,770	7,780	7,650	7,660	27,900	2,553.33
2018-06-18	7,940	7,940	7,760	7,810	33,900	2,603.33
2018-06-15	8,040	8,050	7,910	7,920	57,700	2,640
2018-06-14	8,060	8,150	8,010	8,040	45,800	2,680
2018-06-13	8,000	8,140	7,970	8,140	40,600	2,713.33
2018-06-12	7,840	8,010	7,810	7,980	57,400	2,660
2018-06-11	7,910	7,940	7,830	7,860	55,100	2,620
2018-06-08	8,020	8,100	7,990	8,000	94,900	2,666.67
2018-06-07	7,910	7,990	7,880	7,980	36,800	2,660
2018-06-06	7,930	7,930	7,880	7,930	31,600	2,643.33
2018-06-05	7,970	7,990	7,850	7,930	45,500	2,643.33
2018-06-04	7,950	8,010	7,910	7,990	48,000	2,663.33
2018-06-01	7,780	7,890	7,740	7,830	34,500	2,610
2018-05-31	7,750	7,900	7,750	7,860	69,200	2,620
2018-05-30	7,730	7,840	7,670	7,730	48,400	2,576.67
2018-05-29	7,910	7,920	7,810	7,830	17,600	2,610
2018-05-28	7,950	7,950	7,880	7,940	15,800	2,646.67
2018-05-25	7,910	7,980	7,890	7,950	28,000	2,650
2018-05-24	8,090	8,160	7,920	7,950	55,400	2,650
2018-05-23	8,040	8,090	7,980	8,090	67,200	2,696.67
2018-05-22	8,240	8,260	8,110	8,130	50,800	2,710
2018-05-21	8,330	8,360	8,180	8,220	58,100	2,740
2018-05-18	8,370	8,420	8,250	8,380	61,300	2,793.33
2018-05-17	8,470	8,550	8,400	8,430	69,200	2,810
2018-05-16	8,280	8,530	8,280	8,440	60,200	2,813.33
2018-05-15	8,320	8,480	8,300	8,300	93,600	2,766.67
2018-05-14	8,230	8,290	8,120	8,260	69,900	2,753.33
2018-05-11	8,080	8,320	8,080	8,230	98,700	2,743.33
2018-05-10	7,910	8,170	7,810	8,070	102,300	2,690
2018-05-09	7,560	7,680	7,550	7,610	92,000	2,536.67
2018-05-08	7,340	7,560	7,340	7,550	64,600	2,516.67
2018-05-07	7,360	7,370	7,190	7,280	42,600	2,426.67
2018-05-02	7,420	7,450	7,330	7,390	40,700	2,463.33
2018-05-01	7,310	7,330	7,200	7,280	45,900	2,426.67
2018-04-27	7,390	7,480	7,360	7,430	65,200	2,476.67
2018-04-26	7,350	7,360	7,280	7,330	54,700	2,443.33
2018-04-25	7,180	7,300	7,140	7,290	73,900	2,430
2018-04-24	7,070	7,160	7,060	7,150	45,100	2,383.33
2018-04-23	7,000	7,040	6,970	7,040	27,000	2,346.67
2018-04-20	6,940	7,020	6,940	6,980	94,600	2,326.67
2018-04-19	6,940	6,960	6,910	6,940	68,600	2,313.33
2018-04-18	6,910	6,950	6,890	6,920	40,300	2,306.67
2018-04-17	6,950	6,950	6,830	6,900	16,400	2,300
2018-04-16	6,950	6,970	6,910	6,950	23,200	2,316.67
2018-04-13	6,910	6,980	6,880	6,940	27,700	2,313.33
2018-04-12	6,960	6,960	6,850	6,860	26,700	2,286.67
2018-04-11	6,950	6,960	6,870	6,940	39,400	2,313.33
2018-04-10	6,970	7,000	6,920	6,940	40,800	2,313.33
2018-04-09	7,000	7,030	6,930	7,010	41,400	2,336.67
2018-04-06	7,030	7,090	6,990	7,000	44,000	2,333.33
2018-04-05	7,100	7,110	7,040	7,070	41,400	2,356.67
2018-04-04	7,060	7,150	7,000	7,130	32,900	2,376.67
2018-04-03	6,950	7,030	6,900	6,990	32,900	2,330
2018-03-30	7,200	7,280	7,090	7,170	70,100	2,390
2018-03-29	7,150	7,230	7,070	7,170	44,400	2,390
2018-03-28	6,930	7,060	6,920	7,050	56,600	2,350
2018-03-27	7,010	7,170	7,010	7,130	161,600	2,376.67
2018-03-26	6,780	6,910	6,750	6,910	103,800	2,303.33
2018-03-23	6,980	7,010	6,830	6,840	92,200	2,280
2018-03-22	7,120	7,230	7,050	7,210	78,600	2,403.33
2018-03-20	6,900	7,120	6,900	7,110	60,000	2,370
2018-03-19	7,010	7,030	6,870	6,890	44,700	2,296.67
2018-03-16	6,980	7,030	6,940	7,010	34,300	2,336.67
2018-03-15	7,000	7,040	6,910	6,960	31,800	2,320
2018-03-14	7,100	7,130	7,010	7,020	38,000	2,340
2018-03-13	7,030	7,150	7,010	7,140	45,600	2,380
2018-03-12	6,980	7,090	6,980	7,030	44,200	2,343.33
2018-03-09	6,960	7,090	6,900	6,910	66,700	2,303.33
2018-03-08	7,060	7,060	6,850	6,860	63,500	2,286.67
2018-03-07	6,960	7,080	6,900	7,000	45,900	2,333.33
2018-03-06	7,030	7,080	6,950	6,960	39,100	2,320
2018-03-05	6,980	7,020	6,910	6,950	33,300	2,316.67
2018-03-02	6,960	7,040	6,950	7,020	44,600	2,340
2018-03-01	7,160	7,180	7,080	7,100	29,100	2,366.67
2018-02-28	7,220	7,250	7,170	7,170	32,600	2,390
2018-02-27	7,290	7,290	7,170	7,210	27,500	2,403.33
2018-02-26	7,290	7,330	7,160	7,170	29,900	2,390
2018-02-23	7,150	7,230	7,090	7,220	23,400	2,406.67
2018-02-22	7,130	7,170	7,060	7,120	28,800	2,373.33
2018-02-21	7,300	7,300	7,170	7,180	38,500	2,393.33
2018-02-20	7,280	7,300	7,180	7,250	32,700	2,416.67
2018-02-19	7,180	7,240	7,150	7,230	32,900	2,410
2018-02-16	6,960	7,060	6,920	7,030	42,300	2,343.33
2018-02-15	6,910	6,980	6,870	6,920	64,700	2,306.67
2018-02-14	7,070	7,070	6,820	6,860	128,700	2,286.67
2018-02-13	7,310	7,400	7,130	7,140	97,900	2,380
2018-02-09	7,060	7,120	7,010	7,100	67,800	2,366.67
2018-02-08	7,210	7,340	7,210	7,270	71,000	2,423.33
2018-02-07	7,550	7,620	7,270	7,270	94,400	2,423.33
2018-02-06	7,370	7,560	7,170	7,340	150,100	2,446.67
2018-02-05	7,880	7,940	7,720	7,760	79,700	2,586.67
2018-02-02	8,120	8,140	8,020	8,030	44,500	2,676.67
2018-02-01	8,130	8,220	8,070	8,210	42,900	2,736.67
2018-01-31	8,080	8,170	7,980	8,010	112,100	2,670
2018-01-30	8,150	8,290	8,090	8,180	90,000	2,726.67
2018-01-29	8,280	8,300	8,150	8,200	77,100	2,733.33
2018-01-26	8,110	8,300	8,090	8,220	120,200	2,740
2018-01-25	7,940	7,970	7,860	7,910	35,500	2,636.67
2018-01-24	8,150	8,150	7,980	8,020	46,800	2,673.33
2018-01-23	8,050	8,130	8,020	8,130	36,700	2,710
2018-01-22	7,860	8,020	7,840	8,000	80,900	2,666.67
2018-01-19	7,680	7,770	7,650	7,770	41,200	2,590
2018-01-18	7,840	7,850	7,580	7,680	102,700	2,560
2018-01-17	7,700	7,790	7,680	7,770	70,600	2,590
2018-01-16	7,640	7,800	7,620	7,750	74,700	2,583.33
2018-01-15	7,570	7,600	7,540	7,590	20,000	2,530
2018-01-12	7,590	7,590	7,480	7,520	38,500	2,506.67
2018-01-11	7,590	7,600	7,480	7,590	63,600	2,530
2018-01-10	7,630	7,650	7,560	7,630	49,500	2,543.33
2018-01-09	7,780	7,790	7,630	7,660	37,700	2,553.33
2018-01-05	7,740	7,740	7,660	7,720	26,400	2,573.33
2018-01-04	7,600	7,720	7,510	7,690	46,800	2,563.33

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