8424 芙蓉総合リース(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	7,380	7,400	7,320	7,370	13,200	2,456.67
2019-12-27	7,370	7,460	7,360	7,440	21,100	2,480
2019-12-26	7,260	7,370	7,240	7,360	20,800	2,453.33
2019-12-25	7,250	7,280	7,220	7,230	10,400	2,410
2019-12-24	7,300	7,330	7,270	7,300	7,800	2,433.33
2019-12-23	7,410	7,410	7,320	7,330	18,300	2,443.33
2019-12-20	7,350	7,440	7,350	7,410	22,300	2,470
2019-12-19	7,370	7,390	7,310	7,370	13,400	2,456.67
2019-12-18	7,300	7,360	7,260	7,350	28,700	2,450
2019-12-17	7,270	7,310	7,240	7,310	26,200	2,436.67
2019-12-16	7,280	7,330	7,270	7,270	23,800	2,423.33
2019-12-13	7,340	7,410	7,270	7,370	58,700	2,456.67
2019-12-12	7,310	7,310	7,200	7,220	25,400	2,406.67
2019-12-11	7,300	7,340	7,250	7,290	26,800	2,430
2019-12-10	7,190	7,280	7,190	7,280	31,700	2,426.67
2019-12-09	7,250	7,300	7,190	7,270	27,000	2,423.33
2019-12-06	7,220	7,270	7,190	7,270	26,800	2,423.33
2019-12-05	7,320	7,320	7,200	7,260	25,400	2,420
2019-12-04	7,150	7,240	7,100	7,240	26,400	2,413.33
2019-12-03	7,150	7,230	7,110	7,200	28,700	2,400
2019-12-02	7,310	7,310	7,190	7,230	24,400	2,410
2019-11-29	7,240	7,250	7,180	7,230	26,300	2,410
2019-11-28	7,270	7,270	7,170	7,230	24,700	2,410
2019-11-27	7,270	7,320	7,230	7,270	27,000	2,423.33
2019-11-26	7,320	7,320	7,190	7,220	35,900	2,406.67
2019-11-25	7,320	7,360	7,300	7,320	24,200	2,440
2019-11-22	7,190	7,280	7,190	7,280	30,800	2,426.67
2019-11-21	7,180	7,230	7,070	7,190	43,800	2,396.67
2019-11-20	7,130	7,180	7,080	7,130	26,800	2,376.67
2019-11-19	7,030	7,140	7,030	7,140	27,600	2,380
2019-11-18	7,070	7,130	7,030	7,070	35,400	2,356.67
2019-11-15	7,010	7,220	7,010	7,200	41,500	2,400
2019-11-14	7,100	7,140	7,010	7,060	45,900	2,353.33
2019-11-13	7,190	7,210	7,090	7,130	43,900	2,376.67
2019-11-12	7,240	7,270	7,180	7,260	32,900	2,420
2019-11-11	7,240	7,300	7,190	7,300	42,800	2,433.33
2019-11-08	7,360	7,400	7,120	7,220	63,100	2,406.67
2019-11-07	7,380	7,470	7,260	7,330	39,300	2,443.33
2019-11-06	7,250	7,490	7,180	7,440	80,500	2,480
2019-11-05	7,240	7,290	7,220	7,260	41,300	2,420
2019-11-01	7,120	7,210	7,100	7,200	36,400	2,400
2019-10-31	7,160	7,200	7,040	7,100	58,500	2,366.67
2019-10-30	7,250	7,330	7,160	7,180	151,500	2,393.33
2019-10-29	7,120	7,200	7,110	7,200	61,300	2,400
2019-10-28	7,130	7,140	7,020	7,080	41,800	2,360
2019-10-25	7,100	7,140	7,060	7,130	57,000	2,376.67
2019-10-24	7,360	7,370	7,180	7,210	55,300	2,403.33
2019-10-23	7,260	7,330	7,070	7,320	115,200	2,440
2019-10-21	7,030	7,160	7,010	7,130	81,700	2,376.67
2019-10-18	6,840	7,010	6,840	6,890	73,500	2,296.67
2019-10-17	6,820	6,860	6,730	6,790	50,000	2,263.33
2019-10-16	6,780	6,890	6,710	6,750	54,800	2,250
2019-10-15	6,670	6,760	6,670	6,680	46,100	2,226.67
2019-10-11	6,600	6,610	6,530	6,580	34,200	2,193.33
2019-10-10	6,650	6,650	6,500	6,570	25,500	2,190
2019-10-09	6,550	6,650	6,510	6,630	48,000	2,210
2019-10-08	6,660	6,670	6,560	6,600	42,600	2,200
2019-10-07	6,660	6,730	6,590	6,590	40,000	2,196.67
2019-10-04	6,520	6,560	6,430	6,560	39,400	2,186.67
2019-10-03	6,470	6,510	6,460	6,510	42,000	2,170
2019-10-02	6,590	6,620	6,530	6,620	34,200	2,206.67
2019-10-01	6,500	6,700	6,500	6,620	42,000	2,206.67
2019-09-30	6,670	6,670	6,430	6,480	63,600	2,160
2019-09-27	6,870	6,870	6,650	6,770	58,900	2,256.67
2019-09-26	6,780	6,940	6,750	6,880	102,900	2,293.33
2019-09-25	6,680	6,720	6,650	6,680	29,300	2,226.67
2019-09-24	6,790	6,850	6,700	6,730	40,800	2,243.33
2019-09-20	6,820	6,850	6,750	6,800	61,500	2,266.67
2019-09-19	6,770	6,810	6,720	6,750	39,700	2,250
2019-09-18	6,740	6,740	6,610	6,680	34,500	2,226.67
2019-09-17	6,600	6,710	6,570	6,700	44,300	2,233.33
2019-09-13	6,650	6,650	6,540	6,600	79,000	2,200
2019-09-12	6,740	6,740	6,610	6,610	66,600	2,203.33
2019-09-11	6,430	6,600	6,390	6,590	75,000	2,196.67
2019-09-10	6,300	6,360	6,250	6,330	42,600	2,110
2019-09-09	6,190	6,240	6,120	6,240	33,400	2,080
2019-09-06	6,230	6,280	6,120	6,140	42,900	2,046.67
2019-09-05	6,090	6,250	6,090	6,180	43,700	2,060
2019-09-04	6,050	6,080	6,010	6,040	27,900	2,013.33
2019-09-03	6,010	6,100	6,010	6,070	19,700	2,023.33
2019-09-02	6,030	6,050	5,990	6,000	23,300	2,000
2019-08-30	5,970	6,100	5,950	6,100	42,700	2,033.33
2019-08-29	5,880	5,900	5,780	5,900	42,500	1,966.67
2019-08-28	5,890	5,930	5,820	5,830	59,000	1,943.33
2019-08-27	5,960	5,970	5,850	5,880	56,900	1,960
2019-08-26	5,920	5,940	5,830	5,890	64,800	1,963.33
2019-08-23	6,120	6,130	6,030	6,050	53,300	2,016.67
2019-08-22	6,120	6,160	6,080	6,110	50,100	2,036.67
2019-08-21	6,240	6,250	6,090	6,120	70,900	2,040
2019-08-20	6,370	6,400	6,310	6,330	40,800	2,110
2019-08-19	6,380	6,430	6,370	6,390	21,800	2,130
2019-08-16	6,270	6,380	6,230	6,360	26,400	2,120
2019-08-15	6,230	6,280	6,210	6,280	44,300	2,093.33
2019-08-14	6,400	6,400	6,310	6,380	50,300	2,126.67
2019-08-13	6,380	6,380	6,290	6,360	84,600	2,120
2019-08-09	6,450	6,470	6,390	6,430	41,600	2,143.33
2019-08-08	6,510	6,520	6,410	6,420	70,400	2,140
2019-08-07	6,500	6,670	6,490	6,590	63,600	2,196.67
2019-08-06	6,440	6,590	6,400	6,550	112,400	2,183.33
2019-08-05	6,680	6,720	6,590	6,670	114,700	2,223.33
2019-08-02	6,680	6,820	6,660	6,680	150,000	2,226.67
2019-08-01	6,460	6,830	6,420	6,770	146,000	2,256.67
2019-07-31	6,480	6,540	6,450	6,500	80,900	2,166.67
2019-07-30	6,500	6,520	6,330	6,380	46,100	2,126.67
2019-07-29	6,580	6,620	6,430	6,450	41,800	2,150
2019-07-26	6,450	6,650	6,250	6,490	131,100	2,163.33
2019-07-25	6,330	6,470	6,330	6,460	65,500	2,153.33
2019-07-24	6,410	6,410	6,330	6,370	42,400	2,123.33
2019-07-23	6,330	6,400	6,260	6,350	54,800	2,116.67
2019-07-22	6,340	6,360	6,240	6,240	35,700	2,080
2019-07-19	6,190	6,410	6,160	6,380	71,300	2,126.67
2019-07-18	6,200	6,270	6,110	6,180	99,200	2,060
2019-07-17	6,330	6,390	6,280	6,300	64,900	2,100
2019-07-16	6,230	6,410	6,210	6,390	44,700	2,130
2019-07-12	6,360	6,400	6,290	6,290	71,500	2,096.67
2019-07-11	6,290	6,350	6,270	6,310	56,300	2,103.33
2019-07-10	6,090	6,290	6,090	6,230	73,100	2,076.67
2019-07-09	6,090	6,170	6,050	6,140	47,200	2,046.67
2019-07-08	6,090	6,160	6,090	6,090	32,600	2,030
2019-07-05	6,100	6,100	6,050	6,090	19,600	2,030
2019-07-04	6,010	6,100	6,000	6,080	41,200	2,026.67
2019-07-03	6,050	6,070	5,990	6,030	37,400	2,010
2019-07-02	6,120	6,160	6,050	6,130	43,700	2,043.33
2019-07-01	6,190	6,210	6,050	6,120	63,500	2,040
2019-06-28	6,080	6,190	6,050	6,130	52,700	2,043.33
2019-06-27	6,100	6,120	6,050	6,100	42,400	2,033.33
2019-06-26	6,070	6,140	6,030	6,070	72,000	2,023.33
2019-06-25	5,920	6,000	5,920	5,980	43,500	1,993.33
2019-06-24	5,850	6,010	5,830	5,960	42,200	1,986.67
2019-06-21	6,050	6,050	5,780	5,850	165,900	1,950
2019-06-20	5,970	6,090	5,960	6,040	66,700	2,013.33
2019-06-19	5,730	5,980	5,730	5,940	102,500	1,980
2019-06-18	5,710	5,770	5,610	5,610	44,100	1,870
2019-06-17	5,640	5,760	5,630	5,700	49,300	1,900
2019-06-14	5,680	5,680	5,580	5,650	51,000	1,883.33
2019-06-13	5,600	5,700	5,580	5,660	69,800	1,886.67
2019-06-12	5,520	5,640	5,500	5,630	62,400	1,876.67
2019-06-11	5,470	5,490	5,450	5,460	31,100	1,820
2019-06-10	5,560	5,560	5,460	5,500	47,200	1,833.33
2019-06-07	5,450	5,470	5,390	5,460	31,800	1,820
2019-06-06	5,380	5,510	5,350	5,470	49,400	1,823.33
2019-06-05	5,340	5,360	5,290	5,360	38,400	1,786.67
2019-06-04	5,180	5,220	5,160	5,220	28,500	1,740
2019-06-03	5,220	5,240	5,140	5,160	29,200	1,720
2019-05-31	5,320	5,320	5,260	5,290	27,300	1,763.33
2019-05-30	5,280	5,360	5,270	5,350	18,300	1,783.33
2019-05-29	5,240	5,360	5,210	5,340	33,700	1,780
2019-05-28	5,320	5,370	5,320	5,360	38,500	1,786.67
2019-05-27	5,260	5,370	5,250	5,370	28,500	1,790
2019-05-24	5,130	5,290	5,090	5,290	48,600	1,763.33
2019-05-23	5,280	5,300	5,210	5,210	31,600	1,736.67
2019-05-22	5,350	5,400	5,270	5,280	34,900	1,760
2019-05-21	5,290	5,410	5,290	5,350	33,700	1,783.33
2019-05-20	5,360	5,380	5,290	5,350	18,600	1,783.33
2019-05-17	5,340	5,360	5,260	5,340	36,900	1,780
2019-05-16	5,290	5,290	5,200	5,290	36,400	1,763.33
2019-05-15	5,370	5,370	5,270	5,290	28,400	1,763.33
2019-05-14	5,150	5,350	5,080	5,350	53,500	1,783.33
2019-05-13	5,400	5,420	5,270	5,270	64,700	1,756.67
2019-05-10	5,520	5,730	5,480	5,500	82,500	1,833.33
2019-05-09	5,250	5,530	5,200	5,440	74,200	1,813.33
2019-05-08	5,380	5,390	5,280	5,320	43,700	1,773.33
2019-05-07	5,520	5,550	5,400	5,410	45,400	1,803.33
2019-04-26	5,420	5,580	5,390	5,530	30,500	1,843.33
2019-04-25	5,430	5,530	5,390	5,520	32,100	1,840
2019-04-24	5,500	5,530	5,440	5,450	40,500	1,816.67
2019-04-23	5,620	5,660	5,530	5,540	32,600	1,846.67
2019-04-22	5,680	5,680	5,630	5,650	13,800	1,883.33
2019-04-19	5,740	5,750	5,650	5,680	15,300	1,893.33
2019-04-18	5,850	5,850	5,670	5,680	30,300	1,893.33
2019-04-17	5,760	5,860	5,760	5,860	27,300	1,953.33
2019-04-16	5,730	5,780	5,670	5,760	23,600	1,920
2019-04-15	5,790	5,880	5,650	5,720	89,200	1,906.67
2019-04-12	5,640	5,650	5,600	5,630	20,700	1,876.67
2019-04-11	5,700	5,700	5,580	5,610	47,900	1,870
2019-04-10	5,670	5,720	5,660	5,710	21,300	1,903.33
2019-04-09	5,790	5,800	5,710	5,770	22,000	1,923.33
2019-04-08	5,780	5,800	5,750	5,780	21,800	1,926.67
2019-04-05	5,800	5,820	5,760	5,760	22,700	1,920
2019-04-04	5,850	5,860	5,780	5,800	20,800	1,933.33
2019-04-03	5,800	5,850	5,730	5,850	41,600	1,950
2019-04-02	5,770	5,800	5,680	5,720	33,200	1,906.67
2019-04-01	5,540	5,740	5,540	5,670	76,100	1,890
2019-03-29	5,450	5,490	5,410	5,480	60,100	1,826.67
2019-03-28	5,550	5,570	5,400	5,420	51,500	1,806.67
2019-03-27	5,590	5,640	5,530	5,630	73,400	1,876.67
2019-03-26	5,500	5,730	5,500	5,700	214,500	1,900
2019-03-25	5,630	5,670	5,570	5,580	97,600	1,860
2019-03-22	5,780	5,810	5,710	5,800	79,300	1,933.33
2019-03-20	5,760	5,820	5,730	5,800	65,300	1,933.33
2019-03-19	5,830	5,840	5,760	5,810	64,900	1,936.67
2019-03-18	5,870	5,920	5,800	5,850	68,000	1,950
2019-03-15	5,760	5,860	5,760	5,790	41,500	1,930
2019-03-14	5,800	5,830	5,740	5,760	25,000	1,920
2019-03-13	5,860	5,900	5,760	5,770	34,000	1,923.33
2019-03-12	5,910	5,940	5,860	5,870	39,200	1,956.67
2019-03-11	5,830	5,890	5,760	5,880	38,100	1,960
2019-03-08	5,890	5,920	5,730	5,750	67,600	1,916.67
2019-03-07	5,980	6,010	5,940	5,990	40,400	1,996.67
2019-03-06	6,030	6,060	5,980	6,030	31,800	2,010
2019-03-05	5,990	6,020	5,960	6,000	24,500	2,000
2019-03-04	6,070	6,150	6,010	6,060	49,900	2,020
2019-03-01	5,920	6,040	5,910	5,970	57,700	1,990
2019-02-28	5,890	5,910	5,780	5,870	33,600	1,956.67
2019-02-27	5,820	5,860	5,760	5,840	50,000	1,946.67
2019-02-26	5,860	5,870	5,760	5,790	39,800	1,930
2019-02-25	5,740	5,890	5,730	5,880	74,200	1,960
2019-02-22	5,690	5,760	5,650	5,740	67,200	1,913.33
2019-02-21	5,640	5,680	5,570	5,650	43,300	1,883.33
2019-02-20	5,630	5,630	5,520	5,590	42,600	1,863.33
2019-02-19	5,520	5,620	5,500	5,590	42,700	1,863.33
2019-02-18	5,470	5,560	5,410	5,540	48,200	1,846.67
2019-02-15	5,360	5,360	5,280	5,320	32,100	1,773.33
2019-02-14	5,460	5,490	5,380	5,380	47,900	1,793.33
2019-02-13	5,540	5,540	5,440	5,500	36,600	1,833.33
2019-02-12	5,330	5,480	5,330	5,440	39,000	1,813.33
2019-02-08	5,350	5,350	5,250	5,320	47,000	1,773.33
2019-02-07	5,480	5,500	5,380	5,420	47,600	1,806.67
2019-02-06	5,690	5,700	5,490	5,510	40,900	1,836.67
2019-02-05	5,470	5,680	5,470	5,610	76,000	1,870
2019-02-04	5,390	5,500	5,390	5,500	33,200	1,833.33
2019-02-01	5,390	5,440	5,370	5,410	37,400	1,803.33
2019-01-31	5,390	5,480	5,350	5,420	38,600	1,806.67
2019-01-30	5,430	5,430	5,320	5,350	57,300	1,783.33
2019-01-29	5,350	5,440	5,310	5,430	48,400	1,810
2019-01-28	5,500	5,510	5,350	5,360	61,900	1,786.67
2019-01-25	5,480	5,600	5,460	5,510	33,800	1,836.67
2019-01-24	5,420	5,510	5,410	5,510	27,700	1,836.67
2019-01-23	5,570	5,570	5,410	5,420	67,900	1,806.67
2019-01-22	5,680	5,690	5,600	5,600	24,000	1,866.67
2019-01-21	5,820	5,820	5,670	5,680	34,100	1,893.33
2019-01-18	5,600	5,780	5,590	5,750	31,300	1,916.67
2019-01-17	5,590	5,700	5,560	5,600	43,500	1,866.67
2019-01-16	5,620	5,630	5,540	5,540	26,700	1,846.67
2019-01-15	5,450	5,640	5,450	5,630	40,100	1,876.67
2019-01-11	5,570	5,620	5,510	5,560	36,100	1,853.33
2019-01-10	5,650	5,650	5,480	5,590	52,000	1,863.33
2019-01-09	5,800	5,810	5,680	5,710	46,600	1,903.33
2019-01-08	5,770	5,800	5,710	5,780	30,200	1,926.67
2019-01-07	5,810	5,860	5,680	5,730	44,200	1,910
2019-01-04	5,500	5,640	5,460	5,610	48,400	1,870

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