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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,280 | 5,500 | 5,000 | 5,500 | 73,000 |
| 2005/12/29 | 5,000 | 5,400 | 5,000 | 5,180 | 143,300 |
| 2005/12/28 | 4,840 | 4,990 | 4,780 | 4,980 | 47,700 |
| 2005/12/27 | 4,900 | 4,910 | 4,830 | 4,840 | 28,800 |
| 2005/12/26 | 5,040 | 5,040 | 4,870 | 4,900 | 92,700 |
| 2005/12/22 | 4,700 | 4,960 | 4,600 | 4,940 | 193,600 |
| 2005/12/21 | 4,620 | 4,760 | 4,570 | 4,700 | 145,400 |
| 2005/12/20 | 4,520 | 4,560 | 4,480 | 4,560 | 89,400 |
| 2005/12/19 | 4,410 | 4,560 | 4,400 | 4,510 | 93,800 |
| 2005/12/16 | 4,360 | 4,450 | 4,320 | 4,430 | 101,700 |
| 2005/12/15 | 4,300 | 4,360 | 4,250 | 4,320 | 72,000 |
| 2005/12/14 | 4,360 | 4,360 | 4,220 | 4,250 | 103,800 |
| 2005/12/13 | 4,440 | 4,490 | 4,320 | 4,350 | 94,200 |
| 2005/12/12 | 4,500 | 4,530 | 4,430 | 4,440 | 38,900 |
| 2005/12/09 | 4,270 | 4,450 | 4,260 | 4,450 | 81,700 |
| 2005/12/08 | 4,440 | 4,500 | 4,320 | 4,360 | 40,500 |
| 2005/12/07 | 4,520 | 4,580 | 4,390 | 4,440 | 73,400 |
| 2005/12/06 | 4,580 | 4,620 | 4,490 | 4,490 | 81,600 |
| 2005/12/05 | 4,520 | 4,570 | 4,480 | 4,570 | 91,300 |
| 2005/12/02 | 4,510 | 4,520 | 4,410 | 4,420 | 77,700 |
| 2005/12/01 | 4,520 | 4,550 | 4,430 | 4,530 | 41,200 |
| 2005/11/30 | 4,400 | 4,570 | 4,380 | 4,570 | 99,300 |
| 2005/11/29 | 4,290 | 4,450 | 4,290 | 4,390 | 66,200 |
| 2005/11/28 | 4,300 | 4,400 | 4,190 | 4,320 | 70,500 |
| 2005/11/25 | 4,260 | 4,390 | 4,160 | 4,350 | 45,200 |
| 2005/11/24 | 4,350 | 4,380 | 4,220 | 4,270 | 62,000 |
| 2005/11/22 | 4,430 | 4,480 | 4,310 | 4,390 | 49,300 |
| 2005/11/21 | 4,580 | 4,600 | 4,430 | 4,430 | 66,600 |
| 2005/11/18 | 4,620 | 4,680 | 4,550 | 4,630 | 36,700 |
| 2005/11/17 | 4,530 | 4,680 | 4,480 | 4,640 | 40,300 |
| 2005/11/16 | 4,440 | 4,570 | 4,360 | 4,530 | 33,000 |
| 2005/11/15 | 4,530 | 4,540 | 4,440 | 4,490 | 48,100 |
| 2005/11/14 | 4,730 | 4,740 | 4,470 | 4,480 | 84,700 |
| 2005/11/11 | 4,380 | 4,700 | 4,360 | 4,530 | 60,700 |
| 2005/11/10 | 4,330 | 4,460 | 4,240 | 4,310 | 49,700 |
| 2005/11/09 | 4,490 | 4,490 | 4,260 | 4,340 | 62,200 |
| 2005/11/08 | 4,610 | 4,660 | 4,450 | 4,460 | 41,100 |
| 2005/11/07 | 4,700 | 4,750 | 4,590 | 4,600 | 103,700 |
| 2005/11/04 | 4,670 | 4,690 | 4,550 | 4,600 | 106,400 |
| 2005/11/02 | 4,360 | 4,760 | 4,360 | 4,490 | 172,600 |
| 2005/11/01 | 4,300 | 4,380 | 4,250 | 4,330 | 59,200 |
| 2005/10/31 | 4,140 | 4,400 | 4,060 | 4,370 | 177,400 |
| 2005/10/28 | 3,880 | 4,050 | 3,840 | 4,040 | 143,600 |
| 2005/10/27 | 3,630 | 3,800 | 3,630 | 3,780 | 153,400 |
| 2005/10/26 | 3,490 | 3,730 | 3,490 | 3,660 | 141,700 |
| 2005/10/25 | 3,530 | 3,570 | 3,450 | 3,460 | 103,200 |
| 2005/10/24 | 3,610 | 3,670 | 3,480 | 3,490 | 64,000 |
| 2005/10/21 | 3,540 | 3,650 | 3,420 | 3,650 | 108,600 |
| 2005/10/20 | 3,510 | 3,550 | 3,460 | 3,530 | 58,000 |
| 2005/10/19 | 3,550 | 3,580 | 3,370 | 3,530 | 186,200 |
| 2005/10/18 | 3,530 | 3,660 | 3,500 | 3,540 | 106,800 |
| 2005/10/17 | 3,710 | 3,710 | 3,480 | 3,550 | 143,300 |
| 2005/10/14 | 3,690 | 3,760 | 3,620 | 3,710 | 49,800 |
| 2005/10/13 | 3,600 | 3,790 | 3,600 | 3,680 | 88,100 |
| 2005/10/12 | 3,710 | 3,750 | 3,590 | 3,650 | 62,100 |
| 2005/10/11 | 3,540 | 3,700 | 3,520 | 3,680 | 57,800 |
| 2005/10/07 | 3,470 | 3,590 | 3,470 | 3,540 | 64,900 |
| 2005/10/06 | 3,500 | 3,590 | 3,420 | 3,520 | 76,900 |
| 2005/10/05 | 3,670 | 3,690 | 3,520 | 3,540 | 65,700 |
| 2005/10/04 | 3,550 | 3,720 | 3,510 | 3,690 | 73,900 |
| 2005/10/03 | 3,600 | 3,610 | 3,460 | 3,550 | 62,500 |
| 2005/09/30 | 3,570 | 3,640 | 3,510 | 3,630 | 72,500 |
| 2005/09/29 | 3,410 | 3,640 | 3,400 | 3,620 | 114,500 |
| 2005/09/28 | 3,370 | 3,410 | 3,330 | 3,410 | 26,500 |
| 2005/09/27 | 3,360 | 3,440 | 3,310 | 3,360 | 68,000 |
| 2005/09/26 | 3,210 | 3,390 | 3,180 | 3,380 | 71,600 |
| 2005/09/22 | 3,220 | 3,230 | 3,150 | 3,190 | 65,100 |
| 2005/09/21 | 3,160 | 3,430 | 3,120 | 3,220 | 234,900 |
| 2005/09/20 | 3,070 | 3,100 | 3,040 | 3,060 | 50,500 |
| 2005/09/16 | 3,080 | 3,080 | 3,030 | 3,070 | 25,300 |
| 2005/09/15 | 3,000 | 3,080 | 2,990 | 3,080 | 51,800 |
| 2005/09/14 | 3,060 | 3,060 | 3,020 | 3,020 | 26,900 |
| 2005/09/13 | 3,070 | 3,070 | 3,040 | 3,060 | 17,800 |
| 2005/09/12 | 3,070 | 3,080 | 3,040 | 3,070 | 36,400 |
| 2005/09/09 | 3,020 | 3,040 | 3,000 | 3,040 | 78,700 |
| 2005/09/08 | 2,990 | 3,040 | 2,950 | 2,975 | 66,800 |
| 2005/09/07 | 3,080 | 3,100 | 3,000 | 3,010 | 48,600 |
| 2005/09/06 | 3,190 | 3,190 | 3,070 | 3,080 | 59,100 |
| 2005/09/05 | 3,210 | 3,240 | 3,160 | 3,190 | 28,500 |
| 2005/09/02 | 3,250 | 3,250 | 3,210 | 3,220 | 16,500 |
| 2005/09/01 | 3,250 | 3,250 | 3,220 | 3,230 | 17,600 |
| 2005/08/31 | 3,210 | 3,260 | 3,190 | 3,200 | 27,100 |
| 2005/08/30 | 3,210 | 3,260 | 3,190 | 3,260 | 29,900 |
| 2005/08/29 | 3,250 | 3,250 | 3,190 | 3,190 | 21,300 |
| 2005/08/26 | 3,250 | 3,280 | 3,210 | 3,240 | 35,400 |
| 2005/08/25 | 3,250 | 3,310 | 3,230 | 3,300 | 38,000 |
| 2005/08/24 | 3,260 | 3,320 | 3,240 | 3,270 | 47,400 |
| 2005/08/23 | 3,400 | 3,440 | 3,250 | 3,250 | 60,200 |
| 2005/08/22 | 3,340 | 3,400 | 3,320 | 3,390 | 33,500 |
| 2005/08/19 | 3,320 | 3,320 | 3,250 | 3,290 | 29,900 |
| 2005/08/18 | 3,320 | 3,350 | 3,300 | 3,330 | 20,600 |
| 2005/08/17 | 3,340 | 3,380 | 3,240 | 3,270 | 25,600 |
| 2005/08/16 | 3,450 | 3,450 | 3,330 | 3,390 | 34,500 |
| 2005/08/15 | 3,300 | 3,470 | 3,300 | 3,450 | 66,100 |
| 2005/08/12 | 3,300 | 3,340 | 3,260 | 3,310 | 165,100 |
| 2005/08/11 | 3,100 | 3,200 | 3,070 | 3,200 | 124,400 |
| 2005/08/10 | 3,010 | 3,060 | 3,010 | 3,030 | 49,900 |
| 2005/08/09 | 2,930 | 3,020 | 2,925 | 3,000 | 89,300 |
| 2005/08/08 | 2,860 | 2,940 | 2,830 | 2,930 | 57,500 |
| 2005/08/05 | 2,875 | 2,880 | 2,825 | 2,825 | 35,900 |
| 2005/08/04 | 2,940 | 2,940 | 2,875 | 2,905 | 45,200 |
| 2005/08/03 | 2,860 | 2,980 | 2,840 | 2,940 | 87,900 |
| 2005/08/02 | 2,870 | 2,910 | 2,770 | 2,825 | 52,000 |
| 2005/08/01 | 2,870 | 2,955 | 2,860 | 2,910 | 93,900 |
| 2005/07/29 | 2,845 | 2,875 | 2,845 | 2,860 | 41,200 |
| 2005/07/28 | 2,855 | 2,855 | 2,815 | 2,845 | 49,200 |
| 2005/07/27 | 2,820 | 2,865 | 2,800 | 2,855 | 68,700 |
| 2005/07/26 | 2,800 | 2,820 | 2,785 | 2,815 | 55,500 |
| 2005/07/25 | 2,800 | 2,805 | 2,765 | 2,790 | 35,000 |
| 2005/07/22 | 2,810 | 2,810 | 2,760 | 2,765 | 45,400 |
| 2005/07/21 | 2,820 | 2,820 | 2,785 | 2,790 | 39,700 |
| 2005/07/20 | 2,820 | 2,825 | 2,780 | 2,810 | 63,000 |
| 2005/07/19 | 2,830 | 2,840 | 2,805 | 2,815 | 30,200 |
| 2005/07/15 | 2,830 | 2,830 | 2,795 | 2,825 | 22,900 |
| 2005/07/14 | 2,800 | 2,825 | 2,795 | 2,815 | 41,200 |
| 2005/07/13 | 2,805 | 2,805 | 2,770 | 2,795 | 20,800 |
| 2005/07/12 | 2,800 | 2,800 | 2,780 | 2,785 | 20,500 |
| 2005/07/11 | 2,805 | 2,820 | 2,765 | 2,795 | 30,200 |
| 2005/07/08 | 2,790 | 2,820 | 2,780 | 2,805 | 30,000 |
| 2005/07/07 | 2,800 | 2,805 | 2,760 | 2,780 | 35,500 |
| 2005/07/06 | 2,790 | 2,825 | 2,785 | 2,800 | 35,800 |
| 2005/07/05 | 2,780 | 2,800 | 2,780 | 2,790 | 52,700 |
| 2005/07/04 | 2,785 | 2,785 | 2,760 | 2,780 | 26,000 |
| 2005/07/01 | 2,720 | 2,790 | 2,690 | 2,745 | 39,600 |
| 2005/06/30 | 2,830 | 2,830 | 2,750 | 2,760 | 45,200 |
| 2005/06/29 | 2,805 | 2,840 | 2,770 | 2,795 | 46,400 |
| 2005/06/28 | 2,785 | 2,830 | 2,755 | 2,800 | 42,400 |
| 2005/06/27 | 2,830 | 2,830 | 2,765 | 2,780 | 14,400 |
| 2005/06/24 | 2,760 | 2,840 | 2,755 | 2,840 | 37,500 |
| 2005/06/23 | 2,780 | 2,810 | 2,755 | 2,780 | 38,400 |
| 2005/06/22 | 2,830 | 2,830 | 2,790 | 2,820 | 19,000 |
| 2005/06/21 | 2,845 | 2,845 | 2,815 | 2,830 | 22,800 |
| 2005/06/20 | 2,855 | 2,855 | 2,835 | 2,840 | 11,800 |
| 2005/06/17 | 2,835 | 2,870 | 2,830 | 2,830 | 44,400 |
| 2005/06/16 | 2,810 | 2,860 | 2,810 | 2,825 | 20,700 |
| 2005/06/15 | 2,785 | 2,870 | 2,765 | 2,825 | 41,100 |
| 2005/06/14 | 2,865 | 2,865 | 2,780 | 2,790 | 42,000 |
| 2005/06/13 | 2,870 | 2,900 | 2,865 | 2,895 | 30,400 |
| 2005/06/10 | 2,860 | 2,870 | 2,800 | 2,870 | 89,400 |
| 2005/06/09 | 2,835 | 2,860 | 2,830 | 2,860 | 67,200 |
| 2005/06/08 | 2,770 | 2,840 | 2,770 | 2,835 | 60,900 |
| 2005/06/07 | 2,750 | 2,790 | 2,750 | 2,790 | 67,700 |
| 2005/06/06 | 2,695 | 2,780 | 2,695 | 2,745 | 53,300 |
| 2005/06/03 | 2,715 | 2,750 | 2,685 | 2,735 | 67,900 |
| 2005/06/02 | 2,760 | 2,765 | 2,720 | 2,755 | 89,500 |
| 2005/06/01 | 2,690 | 2,765 | 2,685 | 2,755 | 117,600 |
| 2005/05/31 | 2,675 | 2,715 | 2,645 | 2,710 | 59,900 |
| 2005/05/30 | 2,585 | 2,675 | 2,585 | 2,675 | 98,800 |
| 2005/05/27 | 2,530 | 2,590 | 2,530 | 2,575 | 68,500 |
| 2005/05/26 | 2,575 | 2,575 | 2,530 | 2,545 | 62,100 |
| 2005/05/25 | 2,570 | 2,585 | 2,560 | 2,580 | 101,700 |
| 2005/05/24 | 2,595 | 2,605 | 2,565 | 2,565 | 75,600 |
| 2005/05/23 | 2,600 | 2,610 | 2,560 | 2,570 | 116,900 |
| 2005/05/20 | 2,575 | 2,610 | 2,570 | 2,595 | 55,400 |
| 2005/05/19 | 2,570 | 2,585 | 2,560 | 2,575 | 43,000 |
| 2005/05/18 | 2,590 | 2,590 | 2,550 | 2,550 | 48,500 |
| 2005/05/17 | 2,540 | 2,600 | 2,540 | 2,570 | 134,600 |
| 2005/05/16 | 2,520 | 2,530 | 2,510 | 2,510 | 27,600 |
| 2005/05/13 | 2,525 | 2,550 | 2,515 | 2,515 | 42,600 |
| 2005/05/12 | 2,535 | 2,550 | 2,520 | 2,520 | 58,600 |
| 2005/05/11 | 2,540 | 2,540 | 2,520 | 2,530 | 40,200 |
| 2005/05/10 | 2,560 | 2,570 | 2,535 | 2,550 | 38,300 |
| 2005/05/09 | 2,580 | 2,580 | 2,520 | 2,540 | 39,000 |
| 2005/05/06 | 2,545 | 2,570 | 2,545 | 2,555 | 19,100 |
| 2005/05/02 | 2,540 | 2,550 | 2,525 | 2,535 | 33,100 |
| 2005/04/28 | 2,550 | 2,560 | 2,540 | 2,550 | 18,700 |
| 2005/04/27 | 2,535 | 2,565 | 2,535 | 2,555 | 10,100 |
| 2005/04/26 | 2,540 | 2,560 | 2,520 | 2,550 | 24,000 |
| 2005/04/25 | 2,555 | 2,575 | 2,530 | 2,535 | 44,600 |
| 2005/04/22 | 2,600 | 2,610 | 2,555 | 2,570 | 76,500 |
| 2005/04/21 | 2,575 | 2,585 | 2,550 | 2,560 | 85,000 |
| 2005/04/20 | 2,630 | 2,640 | 2,600 | 2,615 | 29,800 |
| 2005/04/19 | 2,620 | 2,640 | 2,595 | 2,625 | 35,900 |
| 2005/04/18 | 2,610 | 2,670 | 2,570 | 2,580 | 47,200 |
| 2005/04/15 | 2,720 | 2,720 | 2,670 | 2,695 | 34,200 |
| 2005/04/14 | 2,690 | 2,735 | 2,655 | 2,735 | 33,500 |
| 2005/04/13 | 2,715 | 2,725 | 2,680 | 2,690 | 35,000 |
| 2005/04/12 | 2,735 | 2,740 | 2,710 | 2,710 | 29,500 |
| 2005/04/11 | 2,735 | 2,745 | 2,705 | 2,740 | 69,700 |
| 2005/04/08 | 2,735 | 2,735 | 2,720 | 2,735 | 54,600 |
| 2005/04/07 | 2,720 | 2,730 | 2,690 | 2,730 | 43,600 |
| 2005/04/06 | 2,700 | 2,730 | 2,700 | 2,730 | 46,500 |
| 2005/04/05 | 2,640 | 2,730 | 2,625 | 2,730 | 122,900 |
| 2005/04/04 | 2,610 | 2,640 | 2,610 | 2,640 | 44,700 |
| 2005/04/01 | 2,595 | 2,600 | 2,570 | 2,595 | 46,200 |
| 2005/03/31 | 2,610 | 2,615 | 2,585 | 2,595 | 72,400 |
| 2005/03/30 | 2,610 | 2,610 | 2,595 | 2,610 | 32,600 |
| 2005/03/29 | 2,650 | 2,650 | 2,605 | 2,615 | 33,000 |
| 2005/03/28 | 2,645 | 2,660 | 2,625 | 2,630 | 20,700 |
| 2005/03/25 | 2,635 | 2,660 | 2,630 | 2,660 | 23,900 |
| 2005/03/24 | 2,670 | 2,670 | 2,635 | 2,645 | 28,200 |
| 2005/03/23 | 2,655 | 2,660 | 2,645 | 2,655 | 32,700 |
| 2005/03/22 | 2,685 | 2,690 | 2,655 | 2,655 | 51,600 |
| 2005/03/18 | 2,655 | 2,680 | 2,655 | 2,670 | 22,300 |
| 2005/03/17 | 2,650 | 2,680 | 2,645 | 2,655 | 26,400 |
| 2005/03/16 | 2,685 | 2,685 | 2,660 | 2,665 | 20,100 |
| 2005/03/15 | 2,705 | 2,720 | 2,680 | 2,695 | 45,400 |
| 2005/03/14 | 2,765 | 2,765 | 2,720 | 2,720 | 23,800 |
| 2005/03/11 | 2,735 | 2,760 | 2,710 | 2,745 | 80,000 |
| 2005/03/10 | 2,710 | 2,745 | 2,700 | 2,730 | 68,600 |
| 2005/03/09 | 2,685 | 2,710 | 2,685 | 2,700 | 46,000 |
| 2005/03/08 | 2,705 | 2,710 | 2,680 | 2,685 | 57,900 |
| 2005/03/07 | 2,745 | 2,755 | 2,700 | 2,710 | 56,800 |
| 2005/03/04 | 2,700 | 2,735 | 2,685 | 2,730 | 97,200 |
| 2005/03/03 | 2,645 | 2,690 | 2,640 | 2,675 | 74,200 |
| 2005/03/02 | 2,620 | 2,635 | 2,600 | 2,635 | 134,800 |
| 2005/03/01 | 2,640 | 2,640 | 2,600 | 2,600 | 103,300 |
| 2005/02/28 | 2,645 | 2,645 | 2,615 | 2,615 | 75,000 |
| 2005/02/25 | 2,645 | 2,650 | 2,615 | 2,625 | 75,800 |
| 2005/02/24 | 2,635 | 2,645 | 2,630 | 2,640 | 27,600 |
| 2005/02/23 | 2,650 | 2,655 | 2,620 | 2,640 | 48,800 |
| 2005/02/22 | 2,670 | 2,680 | 2,655 | 2,655 | 29,400 |
| 2005/02/21 | 2,700 | 2,700 | 2,650 | 2,660 | 43,900 |
| 2005/02/18 | 2,680 | 2,700 | 2,665 | 2,680 | 58,500 |
| 2005/02/17 | 2,700 | 2,720 | 2,690 | 2,700 | 28,600 |
| 2005/02/16 | 2,730 | 2,735 | 2,710 | 2,710 | 23,500 |
| 2005/02/15 | 2,745 | 2,760 | 2,725 | 2,740 | 56,800 |
| 2005/02/14 | 2,750 | 2,780 | 2,725 | 2,740 | 82,800 |
| 2005/02/10 | 2,690 | 2,690 | 2,650 | 2,680 | 24,800 |
| 2005/02/09 | 2,700 | 2,700 | 2,685 | 2,685 | 14,500 |
| 2005/02/08 | 2,695 | 2,705 | 2,680 | 2,685 | 35,000 |
| 2005/02/07 | 2,680 | 2,690 | 2,660 | 2,690 | 27,400 |
| 2005/02/04 | 2,670 | 2,685 | 2,660 | 2,670 | 36,000 |
| 2005/02/03 | 2,700 | 2,700 | 2,655 | 2,655 | 30,100 |
| 2005/02/02 | 2,685 | 2,695 | 2,655 | 2,695 | 29,200 |
| 2005/02/01 | 2,685 | 2,685 | 2,635 | 2,675 | 58,900 |
| 2005/01/31 | 2,650 | 2,690 | 2,635 | 2,665 | 54,300 |
| 2005/01/28 | 2,680 | 2,730 | 2,645 | 2,690 | 46,100 |
| 2005/01/27 | 2,760 | 2,765 | 2,675 | 2,710 | 86,400 |
| 2005/01/26 | 2,640 | 2,740 | 2,635 | 2,725 | 61,700 |
| 2005/01/25 | 2,670 | 2,670 | 2,615 | 2,625 | 56,600 |
| 2005/01/24 | 2,620 | 2,675 | 2,610 | 2,670 | 96,800 |
| 2005/01/21 | 2,660 | 2,670 | 2,625 | 2,640 | 78,400 |
| 2005/01/20 | 2,765 | 2,765 | 2,700 | 2,705 | 32,900 |
| 2005/01/19 | 2,750 | 2,770 | 2,740 | 2,750 | 32,300 |
| 2005/01/18 | 2,795 | 2,800 | 2,750 | 2,750 | 75,000 |
| 2005/01/17 | 2,795 | 2,805 | 2,705 | 2,795 | 64,300 |
| 2005/01/14 | 2,805 | 2,820 | 2,780 | 2,800 | 82,400 |
| 2005/01/13 | 2,845 | 2,845 | 2,765 | 2,810 | 95,800 |
| 2005/01/12 | 2,850 | 2,850 | 2,820 | 2,835 | 130,500 |
| 2005/01/11 | 2,840 | 2,855 | 2,805 | 2,840 | 305,400 |
| 2005/01/07 | 2,845 | 2,850 | 2,785 | 2,850 | 974,600 |
| 2005/01/06 | 2,845 | 2,860 | 2,810 | 2,855 | 456,000 |
| 2005/01/05 | 2,795 | 2,870 | 2,790 | 2,840 | 382,600 |
| 2005/01/04 | 2,820 | 2,835 | 2,790 | 2,835 | 161,900 |