芙蓉総合リース(8424)の株価時系列情報
芙蓉総合リース(8424)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,025 | 4,160 | 4,025 | 4,115 | 80,900 |
| 2013/12/27 | 3,990 | 4,020 | 3,970 | 4,010 | 39,100 |
| 2013/12/26 | 3,800 | 3,975 | 3,790 | 3,960 | 48,200 |
| 2013/12/25 | 3,750 | 3,800 | 3,740 | 3,765 | 61,900 |
| 2013/12/24 | 3,840 | 3,855 | 3,770 | 3,780 | 57,900 |
| 2013/12/20 | 3,805 | 3,855 | 3,805 | 3,845 | 45,900 |
| 2013/12/19 | 3,885 | 3,915 | 3,810 | 3,825 | 69,200 |
| 2013/12/18 | 3,825 | 3,880 | 3,825 | 3,870 | 44,900 |
| 2013/12/17 | 3,850 | 3,895 | 3,850 | 3,875 | 31,200 |
| 2013/12/16 | 3,860 | 3,890 | 3,835 | 3,835 | 38,600 |
| 2013/12/13 | 3,890 | 3,935 | 3,835 | 3,880 | 123,200 |
| 2013/12/12 | 4,000 | 4,000 | 3,945 | 3,960 | 45,400 |
| 2013/12/11 | 4,075 | 4,080 | 4,030 | 4,055 | 27,200 |
| 2013/12/10 | 4,055 | 4,120 | 4,040 | 4,115 | 45,100 |
| 2013/12/09 | 3,985 | 4,050 | 3,985 | 4,035 | 34,600 |
| 2013/12/06 | 3,995 | 4,020 | 3,925 | 3,965 | 77,800 |
| 2013/12/05 | 4,090 | 4,095 | 4,005 | 4,010 | 55,900 |
| 2013/12/04 | 4,135 | 4,145 | 4,055 | 4,060 | 53,300 |
| 2013/12/03 | 4,240 | 4,240 | 4,195 | 4,200 | 40,300 |
| 2013/12/02 | 4,125 | 4,225 | 4,125 | 4,220 | 65,800 |
| 2013/11/29 | 4,095 | 4,130 | 4,060 | 4,105 | 65,300 |
| 2013/11/28 | 4,120 | 4,130 | 4,080 | 4,105 | 65,900 |
| 2013/11/27 | 4,235 | 4,235 | 4,085 | 4,105 | 125,500 |
| 2013/11/26 | 4,325 | 4,335 | 4,255 | 4,300 | 69,500 |
| 2013/11/25 | 4,390 | 4,390 | 4,330 | 4,385 | 44,700 |
| 2013/11/22 | 4,295 | 4,390 | 4,290 | 4,380 | 79,500 |
| 2013/11/21 | 4,290 | 4,315 | 4,255 | 4,290 | 34,800 |
| 2013/11/20 | 4,275 | 4,330 | 4,240 | 4,270 | 39,600 |
| 2013/11/19 | 4,290 | 4,340 | 4,240 | 4,275 | 54,700 |
| 2013/11/18 | 4,280 | 4,355 | 4,260 | 4,295 | 94,100 |
| 2013/11/15 | 4,285 | 4,310 | 4,270 | 4,300 | 83,100 |
| 2013/11/14 | 4,180 | 4,260 | 4,180 | 4,225 | 93,300 |
| 2013/11/13 | 4,100 | 4,170 | 4,085 | 4,140 | 52,000 |
| 2013/11/12 | 4,070 | 4,120 | 4,055 | 4,100 | 60,600 |
| 2013/11/11 | 4,070 | 4,130 | 4,050 | 4,060 | 64,300 |
| 2013/11/08 | 4,050 | 4,065 | 4,005 | 4,045 | 57,400 |
| 2013/11/07 | 4,145 | 4,155 | 4,050 | 4,065 | 55,500 |
| 2013/11/06 | 4,090 | 4,150 | 4,040 | 4,145 | 54,300 |
| 2013/11/05 | 4,100 | 4,150 | 4,045 | 4,065 | 87,200 |
| 2013/11/01 | 4,070 | 4,070 | 3,955 | 4,020 | 72,600 |
| 2013/10/31 | 4,110 | 4,155 | 4,065 | 4,065 | 62,200 |
| 2013/10/30 | 4,170 | 4,220 | 4,090 | 4,105 | 139,700 |
| 2013/10/29 | 4,075 | 4,150 | 4,040 | 4,145 | 70,700 |
| 2013/10/28 | 4,130 | 4,140 | 4,055 | 4,070 | 64,500 |
| 2013/10/25 | 4,125 | 4,135 | 4,035 | 4,100 | 62,200 |
| 2013/10/24 | 4,060 | 4,150 | 4,015 | 4,135 | 72,900 |
| 2013/10/23 | 4,030 | 4,115 | 4,005 | 4,080 | 137,900 |
| 2013/10/22 | 3,970 | 4,005 | 3,930 | 4,005 | 57,700 |
| 2013/10/21 | 3,905 | 3,960 | 3,890 | 3,960 | 46,900 |
| 2013/10/18 | 3,895 | 3,920 | 3,855 | 3,870 | 61,300 |
| 2013/10/17 | 3,910 | 3,960 | 3,910 | 3,935 | 55,500 |
| 2013/10/16 | 3,895 | 3,895 | 3,835 | 3,880 | 31,400 |
| 2013/10/15 | 3,940 | 3,955 | 3,895 | 3,895 | 30,200 |
| 2013/10/11 | 3,945 | 3,950 | 3,910 | 3,950 | 50,500 |
| 2013/10/10 | 3,925 | 3,950 | 3,825 | 3,850 | 63,200 |
| 2013/10/09 | 3,860 | 3,915 | 3,810 | 3,915 | 78,000 |
| 2013/10/08 | 3,695 | 3,865 | 3,675 | 3,855 | 98,400 |
| 2013/10/07 | 3,760 | 3,765 | 3,655 | 3,705 | 92,400 |
| 2013/10/04 | 3,725 | 3,825 | 3,710 | 3,795 | 112,600 |
| 2013/10/03 | 3,715 | 3,765 | 3,695 | 3,725 | 64,500 |
| 2013/10/02 | 3,735 | 3,780 | 3,695 | 3,735 | 92,200 |
| 2013/10/01 | 3,685 | 3,750 | 3,685 | 3,715 | 52,300 |
| 2013/09/30 | 3,720 | 3,725 | 3,650 | 3,685 | 51,600 |
| 2013/09/27 | 3,815 | 3,815 | 3,720 | 3,750 | 108,200 |
| 2013/09/26 | 3,655 | 3,805 | 3,630 | 3,800 | 100,700 |
| 2013/09/25 | 3,715 | 3,715 | 3,665 | 3,680 | 84,900 |
| 2013/09/24 | 3,690 | 3,805 | 3,650 | 3,765 | 73,900 |
| 2013/09/20 | 3,695 | 3,720 | 3,650 | 3,715 | 49,600 |
| 2013/09/19 | 3,625 | 3,685 | 3,600 | 3,685 | 56,200 |
| 2013/09/18 | 3,435 | 3,625 | 3,435 | 3,620 | 144,700 |
| 2013/09/17 | 3,410 | 3,495 | 3,410 | 3,460 | 52,200 |
| 2013/09/13 | 3,545 | 3,600 | 3,405 | 3,435 | 237,900 |
| 2013/09/12 | 3,450 | 3,475 | 3,370 | 3,475 | 135,800 |
| 2013/09/11 | 3,405 | 3,465 | 3,395 | 3,450 | 83,500 |
| 2013/09/10 | 3,250 | 3,335 | 3,245 | 3,325 | 70,300 |
| 2013/09/09 | 3,260 | 3,260 | 3,215 | 3,225 | 70,700 |
| 2013/09/06 | 3,240 | 3,255 | 3,195 | 3,205 | 48,700 |
| 2013/09/05 | 3,250 | 3,250 | 3,200 | 3,225 | 63,900 |
| 2013/09/04 | 3,235 | 3,270 | 3,210 | 3,215 | 110,400 |
| 2013/09/03 | 3,300 | 3,300 | 3,200 | 3,210 | 119,000 |
| 2013/09/02 | 3,180 | 3,280 | 3,180 | 3,240 | 70,900 |
| 2013/08/30 | 3,205 | 3,245 | 3,170 | 3,170 | 69,300 |
| 2013/08/29 | 3,200 | 3,220 | 3,180 | 3,200 | 53,700 |
| 2013/08/28 | 3,220 | 3,225 | 3,175 | 3,190 | 93,700 |
| 2013/08/27 | 3,385 | 3,385 | 3,305 | 3,315 | 76,300 |
| 2013/08/26 | 3,500 | 3,525 | 3,380 | 3,395 | 56,900 |
| 2013/08/23 | 3,505 | 3,525 | 3,460 | 3,480 | 44,600 |
| 2013/08/22 | 3,440 | 3,470 | 3,405 | 3,450 | 37,300 |
| 2013/08/21 | 3,470 | 3,490 | 3,400 | 3,440 | 31,500 |
| 2013/08/20 | 3,475 | 3,535 | 3,450 | 3,465 | 52,000 |
| 2013/08/19 | 3,435 | 3,495 | 3,425 | 3,475 | 29,300 |
| 2013/08/16 | 3,430 | 3,500 | 3,380 | 3,415 | 51,200 |
| 2013/08/15 | 3,495 | 3,520 | 3,425 | 3,435 | 32,600 |
| 2013/08/14 | 3,500 | 3,530 | 3,440 | 3,495 | 38,000 |
| 2013/08/13 | 3,420 | 3,470 | 3,405 | 3,465 | 33,100 |
| 2013/08/12 | 3,380 | 3,410 | 3,330 | 3,380 | 71,800 |
| 2013/08/09 | 3,430 | 3,455 | 3,375 | 3,425 | 69,800 |
| 2013/08/08 | 3,495 | 3,525 | 3,400 | 3,420 | 71,300 |
| 2013/08/07 | 3,495 | 3,545 | 3,480 | 3,490 | 47,600 |
| 2013/08/06 | 3,455 | 3,535 | 3,440 | 3,520 | 74,800 |
| 2013/08/05 | 3,485 | 3,500 | 3,410 | 3,440 | 59,500 |
| 2013/08/02 | 3,540 | 3,550 | 3,465 | 3,485 | 86,800 |
| 2013/08/01 | 3,370 | 3,475 | 3,370 | 3,470 | 70,700 |
| 2013/07/31 | 3,425 | 3,490 | 3,410 | 3,410 | 68,800 |
| 2013/07/30 | 3,410 | 3,480 | 3,405 | 3,450 | 128,400 |
| 2013/07/29 | 3,550 | 3,550 | 3,400 | 3,410 | 94,300 |
| 2013/07/26 | 3,685 | 3,685 | 3,575 | 3,590 | 83,400 |
| 2013/07/25 | 3,860 | 3,860 | 3,695 | 3,710 | 120,400 |
| 2013/07/24 | 3,820 | 3,865 | 3,820 | 3,845 | 35,000 |
| 2013/07/23 | 3,825 | 3,900 | 3,805 | 3,850 | 93,200 |
| 2013/07/22 | 3,840 | 3,845 | 3,785 | 3,825 | 39,800 |
| 2013/07/19 | 3,820 | 3,865 | 3,770 | 3,795 | 94,700 |
| 2013/07/18 | 3,855 | 3,870 | 3,775 | 3,785 | 92,100 |
| 2013/07/17 | 3,850 | 3,905 | 3,850 | 3,895 | 44,300 |
| 2013/07/16 | 3,825 | 3,890 | 3,815 | 3,850 | 45,500 |
| 2013/07/12 | 3,880 | 3,880 | 3,780 | 3,805 | 73,500 |
| 2013/07/11 | 3,810 | 3,895 | 3,790 | 3,890 | 77,100 |
| 2013/07/10 | 3,970 | 3,970 | 3,865 | 3,890 | 45,100 |
| 2013/07/09 | 3,980 | 3,995 | 3,890 | 3,965 | 44,200 |
| 2013/07/08 | 4,020 | 4,035 | 3,890 | 3,910 | 31,400 |
| 2013/07/05 | 3,990 | 4,010 | 3,930 | 3,980 | 33,800 |
| 2013/07/04 | 3,950 | 4,005 | 3,925 | 3,965 | 56,700 |
| 2013/07/03 | 3,930 | 3,965 | 3,845 | 3,945 | 66,300 |
| 2013/07/02 | 3,840 | 3,930 | 3,805 | 3,905 | 88,700 |
| 2013/07/01 | 3,720 | 3,775 | 3,680 | 3,740 | 100,000 |
| 2013/06/28 | 3,585 | 3,725 | 3,540 | 3,705 | 150,000 |
| 2013/06/27 | 3,340 | 3,520 | 3,325 | 3,515 | 148,900 |
| 2013/06/26 | 3,365 | 3,405 | 3,295 | 3,305 | 93,100 |
| 2013/06/25 | 3,440 | 3,465 | 3,245 | 3,295 | 141,600 |
| 2013/06/24 | 3,340 | 3,425 | 3,320 | 3,390 | 103,700 |
| 2013/06/21 | 3,310 | 3,340 | 3,245 | 3,325 | 122,700 |
| 2013/06/20 | 3,450 | 3,480 | 3,390 | 3,405 | 70,300 |
| 2013/06/19 | 3,530 | 3,565 | 3,455 | 3,495 | 87,400 |
| 2013/06/18 | 3,470 | 3,530 | 3,445 | 3,460 | 79,400 |
| 2013/06/17 | 3,455 | 3,520 | 3,420 | 3,515 | 91,600 |
| 2013/06/14 | 3,490 | 3,565 | 3,415 | 3,420 | 143,500 |
| 2013/06/13 | 3,500 | 3,570 | 3,420 | 3,460 | 128,500 |
| 2013/06/12 | 3,560 | 3,620 | 3,485 | 3,600 | 108,900 |
| 2013/06/11 | 3,725 | 3,830 | 3,650 | 3,670 | 118,300 |
| 2013/06/10 | 3,715 | 3,850 | 3,715 | 3,785 | 145,400 |
| 2013/06/07 | 3,570 | 3,710 | 3,525 | 3,640 | 200,200 |
| 2013/06/06 | 3,765 | 3,865 | 3,635 | 3,640 | 236,900 |
| 2013/06/05 | 3,840 | 4,025 | 3,750 | 3,835 | 357,600 |
| 2013/06/04 | 3,600 | 3,805 | 3,555 | 3,785 | 219,800 |
| 2013/06/03 | 3,700 | 3,745 | 3,605 | 3,645 | 223,900 |
| 2013/05/31 | 3,785 | 3,850 | 3,690 | 3,770 | 162,800 |
| 2013/05/30 | 3,805 | 3,870 | 3,670 | 3,725 | 211,400 |
| 2013/05/29 | 3,925 | 3,930 | 3,805 | 3,870 | 152,300 |
| 2013/05/28 | 3,880 | 3,940 | 3,805 | 3,855 | 117,300 |
| 2013/05/27 | 3,820 | 4,030 | 3,750 | 3,885 | 144,100 |
| 2013/05/24 | 3,880 | 4,045 | 3,815 | 3,955 | 213,000 |
| 2013/05/23 | 4,140 | 4,165 | 3,860 | 3,875 | 320,400 |
| 2013/05/22 | 4,185 | 4,205 | 4,075 | 4,140 | 315,400 |
| 2013/05/21 | 4,500 | 4,500 | 4,155 | 4,165 | 332,500 |
| 2013/05/20 | 4,725 | 4,785 | 4,470 | 4,485 | 237,300 |
| 2013/05/17 | 4,095 | 4,680 | 4,025 | 4,605 | 521,200 |
| 2013/05/16 | 3,875 | 3,995 | 3,875 | 3,980 | 207,700 |
| 2013/05/15 | 4,085 | 4,120 | 3,810 | 3,830 | 219,600 |
| 2013/05/14 | 4,175 | 4,175 | 4,040 | 4,065 | 117,800 |
| 2013/05/13 | 4,100 | 4,220 | 4,070 | 4,220 | 130,600 |
| 2013/05/10 | 3,995 | 4,170 | 3,995 | 4,110 | 221,100 |
| 2013/05/09 | 4,195 | 4,195 | 3,905 | 3,925 | 304,000 |
| 2013/05/08 | 4,330 | 4,360 | 4,135 | 4,195 | 188,600 |
| 2013/05/07 | 4,330 | 4,415 | 4,330 | 4,370 | 108,100 |
| 2013/05/02 | 4,385 | 4,390 | 4,260 | 4,300 | 91,300 |
| 2013/05/01 | 4,445 | 4,485 | 4,390 | 4,415 | 98,900 |
| 2013/04/30 | 4,390 | 4,460 | 4,380 | 4,430 | 122,100 |
| 2013/04/26 | 4,410 | 4,490 | 4,385 | 4,410 | 124,800 |
| 2013/04/25 | 4,515 | 4,525 | 4,410 | 4,440 | 154,700 |
| 2013/04/24 | 4,340 | 4,520 | 4,320 | 4,510 | 282,700 |
| 2013/04/23 | 4,130 | 4,295 | 4,040 | 4,270 | 235,700 |
| 2013/04/22 | 4,000 | 4,150 | 4,000 | 4,100 | 117,400 |
| 2013/04/19 | 3,980 | 4,000 | 3,895 | 3,930 | 67,600 |
| 2013/04/18 | 3,955 | 4,040 | 3,925 | 3,980 | 193,800 |
| 2013/04/17 | 3,865 | 4,020 | 3,860 | 3,950 | 227,100 |
| 2013/04/16 | 3,870 | 3,885 | 3,765 | 3,810 | 198,400 |
| 2013/04/15 | 3,955 | 3,975 | 3,900 | 3,940 | 168,100 |
| 2013/04/12 | 3,945 | 4,045 | 3,945 | 3,955 | 135,000 |
| 2013/04/11 | 3,970 | 3,990 | 3,870 | 3,985 | 144,700 |
| 2013/04/10 | 4,045 | 4,065 | 3,885 | 3,905 | 166,100 |
| 2013/04/09 | 4,000 | 4,160 | 3,965 | 4,065 | 283,900 |
| 2013/04/08 | 3,695 | 3,800 | 3,650 | 3,795 | 191,100 |
| 2013/04/05 | 3,630 | 3,695 | 3,540 | 3,560 | 173,000 |
| 2013/04/04 | 3,310 | 3,500 | 3,250 | 3,490 | 181,400 |
| 2013/04/03 | 3,360 | 3,395 | 3,335 | 3,380 | 90,000 |
| 2013/04/02 | 3,305 | 3,410 | 3,240 | 3,330 | 134,800 |
| 2013/04/01 | 3,530 | 3,535 | 3,420 | 3,420 | 80,600 |
| 2013/03/29 | 3,585 | 3,585 | 3,470 | 3,540 | 71,000 |
| 2013/03/28 | 3,650 | 3,650 | 3,535 | 3,580 | 96,500 |
| 2013/03/27 | 3,640 | 3,685 | 3,625 | 3,650 | 139,400 |
| 2013/03/26 | 3,665 | 3,685 | 3,600 | 3,615 | 334,100 |
| 2013/03/25 | 3,625 | 3,715 | 3,615 | 3,655 | 225,300 |
| 2013/03/22 | 3,585 | 3,645 | 3,560 | 3,560 | 127,100 |
| 2013/03/21 | 3,510 | 3,625 | 3,505 | 3,610 | 165,900 |
| 2013/03/19 | 3,600 | 3,610 | 3,485 | 3,510 | 144,100 |
| 2013/03/18 | 3,655 | 3,660 | 3,590 | 3,590 | 54,400 |
| 2013/03/15 | 3,630 | 3,705 | 3,620 | 3,655 | 127,300 |
| 2013/03/14 | 3,605 | 3,625 | 3,570 | 3,610 | 111,500 |
| 2013/03/13 | 3,495 | 3,640 | 3,495 | 3,600 | 128,600 |
| 2013/03/12 | 3,630 | 3,630 | 3,520 | 3,520 | 99,000 |
| 2013/03/11 | 3,575 | 3,650 | 3,530 | 3,620 | 76,000 |
| 2013/03/08 | 3,530 | 3,570 | 3,490 | 3,535 | 117,900 |
| 2013/03/07 | 3,610 | 3,615 | 3,505 | 3,510 | 82,700 |
| 2013/03/06 | 3,565 | 3,620 | 3,520 | 3,555 | 111,100 |
| 2013/03/05 | 3,500 | 3,565 | 3,490 | 3,530 | 120,700 |
| 2013/03/04 | 3,420 | 3,515 | 3,415 | 3,490 | 113,800 |
| 2013/03/01 | 3,310 | 3,410 | 3,290 | 3,395 | 96,100 |
| 2013/02/28 | 3,200 | 3,310 | 3,200 | 3,305 | 87,100 |
| 2013/02/27 | 3,235 | 3,270 | 3,185 | 3,190 | 121,300 |
| 2013/02/26 | 3,185 | 3,255 | 3,160 | 3,190 | 117,100 |
| 2013/02/25 | 3,290 | 3,310 | 3,245 | 3,250 | 52,000 |
| 2013/02/22 | 3,225 | 3,275 | 3,180 | 3,245 | 82,100 |
| 2013/02/21 | 3,260 | 3,295 | 3,215 | 3,235 | 55,300 |
| 2013/02/20 | 3,290 | 3,320 | 3,240 | 3,260 | 59,900 |
| 2013/02/19 | 3,215 | 3,295 | 3,210 | 3,265 | 67,800 |
| 2013/02/18 | 3,135 | 3,225 | 3,135 | 3,205 | 60,400 |
| 2013/02/15 | 3,105 | 3,135 | 3,045 | 3,135 | 140,900 |
| 2013/02/14 | 3,150 | 3,195 | 3,115 | 3,155 | 160,900 |
| 2013/02/13 | 3,295 | 3,340 | 3,170 | 3,200 | 150,700 |
| 2013/02/12 | 3,330 | 3,345 | 3,270 | 3,310 | 98,900 |
| 2013/02/08 | 3,350 | 3,355 | 3,240 | 3,285 | 101,900 |
| 2013/02/07 | 3,375 | 3,415 | 3,355 | 3,365 | 83,800 |
| 2013/02/06 | 3,425 | 3,430 | 3,360 | 3,365 | 108,700 |
| 2013/02/05 | 3,445 | 3,445 | 3,350 | 3,355 | 130,400 |
| 2013/02/04 | 3,490 | 3,490 | 3,410 | 3,470 | 108,900 |
| 2013/02/01 | 3,375 | 3,525 | 3,375 | 3,435 | 209,200 |
| 2013/01/31 | 3,240 | 3,290 | 3,220 | 3,270 | 92,700 |
| 2013/01/30 | 3,165 | 3,220 | 3,150 | 3,205 | 64,000 |
| 2013/01/29 | 3,030 | 3,185 | 3,025 | 3,125 | 119,300 |
| 2013/01/28 | 3,060 | 3,070 | 3,010 | 3,045 | 103,900 |
| 2013/01/25 | 3,005 | 3,050 | 2,994 | 3,035 | 100,800 |
| 2013/01/24 | 2,935 | 3,000 | 2,888 | 2,996 | 107,700 |
| 2013/01/23 | 2,988 | 3,015 | 2,950 | 2,962 | 92,500 |
| 2013/01/22 | 2,983 | 3,030 | 2,950 | 2,988 | 117,600 |
| 2013/01/21 | 2,981 | 3,015 | 2,960 | 2,990 | 99,600 |
| 2013/01/18 | 2,972 | 2,995 | 2,918 | 2,971 | 128,900 |
| 2013/01/17 | 2,948 | 3,005 | 2,888 | 2,929 | 133,900 |
| 2013/01/16 | 3,065 | 3,065 | 2,937 | 2,955 | 136,600 |
| 2013/01/15 | 3,075 | 3,110 | 3,050 | 3,065 | 75,400 |
| 2013/01/11 | 3,035 | 3,075 | 2,991 | 3,065 | 131,400 |
| 2013/01/10 | 2,993 | 3,035 | 2,963 | 3,005 | 130,000 |
| 2013/01/09 | 2,945 | 3,025 | 2,928 | 2,987 | 82,900 |
| 2013/01/08 | 2,982 | 2,991 | 2,916 | 2,968 | 158,600 |
| 2013/01/07 | 2,998 | 3,080 | 2,977 | 2,988 | 178,700 |
| 2013/01/04 | 2,899 | 2,950 | 2,854 | 2,947 | 120,500 |