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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,000 | 3,030 | 2,955 | 2,955 | 41,500 |
| 2007/12/27 | 3,140 | 3,140 | 3,040 | 3,080 | 73,500 |
| 2007/12/26 | 3,070 | 3,120 | 3,040 | 3,100 | 41,500 |
| 2007/12/25 | 3,000 | 3,080 | 2,990 | 3,050 | 55,300 |
| 2007/12/21 | 2,980 | 2,980 | 2,850 | 2,895 | 91,300 |
| 2007/12/20 | 3,020 | 3,080 | 2,920 | 2,950 | 70,500 |
| 2007/12/19 | 2,985 | 3,080 | 2,970 | 2,980 | 62,400 |
| 2007/12/18 | 3,040 | 3,090 | 2,955 | 3,020 | 73,400 |
| 2007/12/17 | 3,150 | 3,180 | 3,050 | 3,060 | 67,700 |
| 2007/12/14 | 3,100 | 3,180 | 3,070 | 3,100 | 77,000 |
| 2007/12/13 | 3,220 | 3,240 | 3,120 | 3,130 | 57,300 |
| 2007/12/12 | 3,050 | 3,310 | 3,050 | 3,270 | 126,000 |
| 2007/12/11 | 3,190 | 3,220 | 3,140 | 3,150 | 44,000 |
| 2007/12/10 | 3,210 | 3,210 | 3,130 | 3,150 | 48,900 |
| 2007/12/07 | 3,270 | 3,290 | 3,180 | 3,250 | 95,200 |
| 2007/12/06 | 3,250 | 3,250 | 3,190 | 3,240 | 42,300 |
| 2007/12/05 | 3,120 | 3,170 | 3,070 | 3,170 | 57,400 |
| 2007/12/04 | 3,350 | 3,350 | 3,160 | 3,170 | 107,800 |
| 2007/12/03 | 3,300 | 3,370 | 3,240 | 3,340 | 80,300 |
| 2007/11/30 | 3,170 | 3,290 | 3,110 | 3,270 | 86,900 |
| 2007/11/29 | 3,120 | 3,200 | 3,110 | 3,150 | 65,500 |
| 2007/11/28 | 3,050 | 3,080 | 2,975 | 3,030 | 83,400 |
| 2007/11/27 | 2,905 | 3,020 | 2,895 | 3,010 | 201,500 |
| 2007/11/26 | 2,900 | 3,040 | 2,895 | 2,945 | 112,300 |
| 2007/11/22 | 2,960 | 3,010 | 2,905 | 2,935 | 133,300 |
| 2007/11/21 | 3,100 | 3,100 | 3,000 | 3,010 | 84,300 |
| 2007/11/20 | 2,990 | 3,100 | 2,950 | 3,100 | 154,500 |
| 2007/11/19 | 3,210 | 3,250 | 2,990 | 2,995 | 122,300 |
| 2007/11/16 | 3,170 | 3,210 | 3,120 | 3,170 | 94,900 |
| 2007/11/15 | 3,400 | 3,460 | 3,230 | 3,230 | 154,000 |
| 2007/11/14 | 3,360 | 3,380 | 3,300 | 3,360 | 76,600 |
| 2007/11/13 | 3,230 | 3,330 | 3,230 | 3,270 | 92,600 |
| 2007/11/12 | 3,250 | 3,310 | 3,150 | 3,250 | 131,700 |
| 2007/11/09 | 3,370 | 3,420 | 3,240 | 3,250 | 130,300 |
| 2007/11/08 | 3,300 | 3,320 | 3,230 | 3,290 | 142,100 |
| 2007/11/07 | 3,600 | 3,630 | 3,300 | 3,340 | 228,900 |
| 2007/11/06 | 3,500 | 3,810 | 3,500 | 3,710 | 164,500 |
| 2007/11/05 | 3,710 | 3,710 | 3,510 | 3,540 | 107,200 |
| 2007/11/02 | 3,710 | 3,820 | 3,670 | 3,730 | 83,800 |
| 2007/11/01 | 3,860 | 3,970 | 3,840 | 3,850 | 151,300 |
| 2007/10/31 | 3,680 | 3,890 | 3,650 | 3,800 | 215,900 |
| 2007/10/30 | 3,590 | 3,700 | 3,560 | 3,630 | 217,300 |
| 2007/10/29 | 3,610 | 3,700 | 3,560 | 3,570 | 207,300 |
| 2007/10/26 | 3,680 | 3,690 | 3,590 | 3,600 | 94,500 |
| 2007/10/25 | 3,690 | 3,740 | 3,650 | 3,680 | 125,200 |
| 2007/10/24 | 3,670 | 3,770 | 3,650 | 3,670 | 121,000 |
| 2007/10/23 | 3,710 | 3,750 | 3,620 | 3,650 | 112,500 |
| 2007/10/22 | 3,640 | 3,720 | 3,610 | 3,680 | 94,700 |
| 2007/10/19 | 3,660 | 3,720 | 3,590 | 3,710 | 127,200 |
| 2007/10/18 | 3,540 | 3,730 | 3,520 | 3,650 | 147,900 |
| 2007/10/17 | 3,590 | 3,630 | 3,510 | 3,530 | 153,900 |
| 2007/10/16 | 3,620 | 3,640 | 3,570 | 3,580 | 102,000 |
| 2007/10/15 | 3,610 | 3,670 | 3,590 | 3,630 | 90,000 |
| 2007/10/12 | 3,580 | 3,650 | 3,560 | 3,570 | 116,300 |
| 2007/10/11 | 3,550 | 3,590 | 3,450 | 3,560 | 118,300 |
| 2007/10/10 | 3,590 | 3,620 | 3,480 | 3,530 | 136,700 |
| 2007/10/09 | 3,450 | 3,570 | 3,450 | 3,540 | 115,500 |
| 2007/10/05 | 3,300 | 3,460 | 3,300 | 3,420 | 113,000 |
| 2007/10/04 | 3,310 | 3,360 | 3,240 | 3,320 | 86,600 |
| 2007/10/03 | 3,190 | 3,310 | 3,160 | 3,310 | 60,600 |
| 2007/10/02 | 3,120 | 3,200 | 3,120 | 3,170 | 73,600 |
| 2007/10/01 | 3,080 | 3,120 | 3,030 | 3,100 | 83,600 |
| 2007/09/28 | 2,965 | 3,070 | 2,945 | 3,040 | 127,500 |
| 2007/09/27 | 2,765 | 2,960 | 2,720 | 2,925 | 214,300 |
| 2007/09/26 | 2,560 | 2,730 | 2,545 | 2,675 | 164,700 |
| 2007/09/25 | 2,495 | 2,560 | 2,450 | 2,505 | 120,000 |
| 2007/09/21 | 2,635 | 2,665 | 2,465 | 2,500 | 136,700 |
| 2007/09/20 | 2,875 | 2,875 | 2,650 | 2,675 | 118,000 |
| 2007/09/19 | 2,870 | 2,920 | 2,850 | 2,875 | 51,600 |
| 2007/09/18 | 2,925 | 2,925 | 2,810 | 2,835 | 60,700 |
| 2007/09/14 | 2,895 | 2,960 | 2,890 | 2,930 | 87,900 |
| 2007/09/13 | 2,920 | 2,955 | 2,920 | 2,925 | 27,700 |
| 2007/09/12 | 2,995 | 3,010 | 2,935 | 2,955 | 74,500 |
| 2007/09/11 | 2,960 | 3,020 | 2,905 | 2,995 | 76,700 |
| 2007/09/10 | 3,060 | 3,070 | 2,990 | 3,010 | 76,300 |
| 2007/09/07 | 3,150 | 3,180 | 3,090 | 3,120 | 67,100 |
| 2007/09/06 | 3,140 | 3,180 | 3,120 | 3,150 | 68,000 |
| 2007/09/05 | 3,240 | 3,250 | 3,180 | 3,180 | 62,800 |
| 2007/09/04 | 3,270 | 3,280 | 3,220 | 3,270 | 22,000 |
| 2007/09/03 | 3,310 | 3,310 | 3,230 | 3,250 | 38,000 |
| 2007/08/31 | 3,190 | 3,300 | 3,170 | 3,300 | 76,900 |
| 2007/08/30 | 3,160 | 3,210 | 3,140 | 3,170 | 44,200 |
| 2007/08/29 | 3,130 | 3,140 | 3,060 | 3,130 | 54,500 |
| 2007/08/28 | 3,200 | 3,210 | 3,160 | 3,180 | 22,600 |
| 2007/08/27 | 3,240 | 3,300 | 3,190 | 3,230 | 74,200 |
| 2007/08/24 | 3,240 | 3,260 | 3,200 | 3,220 | 32,800 |
| 2007/08/23 | 3,080 | 3,250 | 3,020 | 3,250 | 91,300 |
| 2007/08/22 | 3,070 | 3,130 | 3,040 | 3,120 | 37,900 |
| 2007/08/21 | 3,090 | 3,140 | 2,970 | 3,090 | 107,100 |
| 2007/08/20 | 2,975 | 3,040 | 2,970 | 3,010 | 112,000 |
| 2007/08/17 | 3,100 | 3,100 | 2,855 | 2,865 | 122,000 |
| 2007/08/16 | 3,150 | 3,170 | 3,040 | 3,100 | 82,600 |
| 2007/08/15 | 3,360 | 3,450 | 3,180 | 3,180 | 90,900 |
| 2007/08/14 | 3,310 | 3,430 | 3,300 | 3,400 | 67,000 |
| 2007/08/13 | 3,000 | 3,360 | 2,995 | 3,360 | 203,200 |
| 2007/08/10 | 3,000 | 3,040 | 2,890 | 2,960 | 158,700 |
| 2007/08/09 | 3,250 | 3,250 | 3,010 | 3,100 | 180,100 |
| 2007/08/08 | 3,370 | 3,400 | 3,190 | 3,250 | 120,500 |
| 2007/08/07 | 3,550 | 3,550 | 3,370 | 3,390 | 67,300 |
| 2007/08/06 | 3,640 | 3,670 | 3,540 | 3,540 | 89,000 |
| 2007/08/03 | 3,740 | 3,740 | 3,670 | 3,720 | 21,000 |
| 2007/08/02 | 3,730 | 3,730 | 3,670 | 3,720 | 36,900 |
| 2007/08/01 | 3,760 | 3,760 | 3,670 | 3,680 | 30,500 |
| 2007/07/31 | 3,690 | 3,770 | 3,660 | 3,760 | 37,700 |
| 2007/07/30 | 3,600 | 3,700 | 3,540 | 3,660 | 40,700 |
| 2007/07/27 | 3,750 | 3,760 | 3,610 | 3,660 | 52,900 |
| 2007/07/26 | 3,780 | 3,810 | 3,760 | 3,760 | 28,200 |
| 2007/07/25 | 3,790 | 3,850 | 3,760 | 3,830 | 47,000 |
| 2007/07/24 | 3,890 | 3,890 | 3,770 | 3,800 | 138,500 |
| 2007/07/23 | 4,000 | 4,010 | 3,900 | 3,920 | 25,900 |
| 2007/07/20 | 4,010 | 4,030 | 3,990 | 4,000 | 31,800 |
| 2007/07/19 | 4,050 | 4,070 | 4,020 | 4,060 | 45,100 |
| 2007/07/18 | 4,110 | 4,120 | 4,050 | 4,060 | 33,500 |
| 2007/07/17 | 4,170 | 4,190 | 4,080 | 4,140 | 48,700 |
| 2007/07/13 | 4,160 | 4,190 | 4,110 | 4,160 | 33,000 |
| 2007/07/12 | 4,190 | 4,200 | 4,080 | 4,110 | 48,500 |
| 2007/07/11 | 4,130 | 4,210 | 4,070 | 4,140 | 26,000 |
| 2007/07/10 | 4,230 | 4,270 | 4,220 | 4,250 | 31,800 |
| 2007/07/09 | 4,140 | 4,240 | 4,120 | 4,220 | 52,400 |
| 2007/07/06 | 4,170 | 4,170 | 4,060 | 4,110 | 30,300 |
| 2007/07/05 | 4,160 | 4,180 | 4,120 | 4,160 | 32,500 |
| 2007/07/04 | 4,250 | 4,250 | 4,170 | 4,170 | 30,500 |
| 2007/07/03 | 4,160 | 4,230 | 4,110 | 4,220 | 75,300 |
| 2007/07/02 | 4,140 | 4,190 | 4,110 | 4,150 | 59,800 |
| 2007/06/29 | 4,180 | 4,180 | 4,060 | 4,120 | 61,800 |
| 2007/06/28 | 4,120 | 4,120 | 4,010 | 4,110 | 45,200 |
| 2007/06/27 | 4,120 | 4,120 | 4,000 | 4,020 | 61,800 |
| 2007/06/26 | 4,240 | 4,240 | 3,960 | 4,090 | 140,600 |
| 2007/06/25 | 4,260 | 4,260 | 4,180 | 4,200 | 30,100 |
| 2007/06/22 | 4,180 | 4,250 | 4,150 | 4,250 | 27,400 |
| 2007/06/21 | 4,230 | 4,240 | 4,120 | 4,180 | 63,800 |
| 2007/06/20 | 4,230 | 4,340 | 4,170 | 4,290 | 47,300 |
| 2007/06/19 | 4,430 | 4,440 | 4,190 | 4,210 | 112,400 |
| 2007/06/18 | 4,410 | 4,470 | 4,370 | 4,450 | 34,800 |
| 2007/06/15 | 4,340 | 4,380 | 4,320 | 4,340 | 17,800 |
| 2007/06/14 | 4,350 | 4,370 | 4,310 | 4,310 | 33,100 |
| 2007/06/13 | 4,430 | 4,450 | 4,340 | 4,360 | 44,800 |
| 2007/06/12 | 4,410 | 4,460 | 4,330 | 4,440 | 43,400 |
| 2007/06/11 | 4,390 | 4,420 | 4,320 | 4,400 | 34,500 |
| 2007/06/08 | 4,450 | 4,460 | 4,350 | 4,380 | 59,300 |
| 2007/06/07 | 4,440 | 4,470 | 4,370 | 4,460 | 36,200 |
| 2007/06/06 | 4,390 | 4,490 | 4,390 | 4,460 | 60,900 |
| 2007/06/05 | 4,330 | 4,390 | 4,320 | 4,390 | 21,700 |
| 2007/06/04 | 4,480 | 4,480 | 4,320 | 4,360 | 41,500 |
| 2007/06/01 | 4,470 | 4,530 | 4,410 | 4,460 | 53,100 |
| 2007/05/31 | 4,450 | 4,460 | 4,400 | 4,440 | 37,700 |
| 2007/05/30 | 4,430 | 4,460 | 4,380 | 4,440 | 54,200 |
| 2007/05/29 | 4,280 | 4,430 | 4,270 | 4,420 | 35,000 |
| 2007/05/28 | 4,340 | 4,360 | 4,330 | 4,330 | 13,700 |
| 2007/05/25 | 4,280 | 4,350 | 4,220 | 4,340 | 78,000 |
| 2007/05/24 | 4,360 | 4,370 | 4,210 | 4,320 | 76,600 |
| 2007/05/23 | 4,190 | 4,380 | 4,190 | 4,340 | 61,400 |
| 2007/05/22 | 4,100 | 4,240 | 4,100 | 4,220 | 66,900 |
| 2007/05/21 | 4,070 | 4,210 | 4,040 | 4,190 | 118,200 |
| 2007/05/18 | 4,150 | 4,160 | 4,040 | 4,060 | 81,900 |
| 2007/05/17 | 4,200 | 4,270 | 4,130 | 4,170 | 81,400 |
| 2007/05/16 | 4,260 | 4,260 | 4,040 | 4,180 | 97,800 |
| 2007/05/15 | 4,160 | 4,240 | 4,160 | 4,220 | 105,200 |
| 2007/05/14 | 4,180 | 4,240 | 4,140 | 4,150 | 111,900 |
| 2007/05/11 | 4,110 | 4,160 | 4,100 | 4,130 | 86,700 |
| 2007/05/10 | 4,070 | 4,210 | 4,060 | 4,080 | 107,100 |
| 2007/05/09 | 4,020 | 4,060 | 4,000 | 4,050 | 49,300 |
| 2007/05/08 | 3,970 | 4,050 | 3,970 | 4,000 | 63,600 |
| 2007/05/07 | 3,930 | 3,970 | 3,900 | 3,970 | 56,900 |
| 2007/05/02 | 3,810 | 3,900 | 3,790 | 3,880 | 50,100 |
| 2007/05/01 | 3,800 | 3,870 | 3,770 | 3,820 | 79,700 |
| 2007/04/27 | 3,740 | 3,840 | 3,740 | 3,820 | 64,600 |
| 2007/04/26 | 3,860 | 3,870 | 3,640 | 3,760 | 145,900 |
| 2007/04/25 | 3,930 | 3,950 | 3,870 | 3,890 | 74,100 |
| 2007/04/24 | 3,900 | 3,970 | 3,880 | 3,950 | 74,200 |
| 2007/04/23 | 4,000 | 4,000 | 3,850 | 3,870 | 109,500 |
| 2007/04/20 | 3,980 | 3,990 | 3,880 | 3,900 | 99,600 |
| 2007/04/19 | 4,000 | 4,020 | 3,910 | 3,990 | 134,600 |
| 2007/04/18 | 4,080 | 4,110 | 3,960 | 4,030 | 125,400 |
| 2007/04/17 | 4,150 | 4,290 | 4,050 | 4,080 | 131,300 |
| 2007/04/16 | 4,180 | 4,220 | 4,040 | 4,100 | 112,400 |
| 2007/04/13 | 4,260 | 4,300 | 4,200 | 4,220 | 46,000 |
| 2007/04/12 | 4,350 | 4,390 | 4,270 | 4,280 | 85,100 |
| 2007/04/11 | 4,380 | 4,420 | 4,360 | 4,370 | 64,100 |
| 2007/04/10 | 4,430 | 4,470 | 4,390 | 4,420 | 62,200 |
| 2007/04/09 | 4,470 | 4,510 | 4,430 | 4,450 | 64,000 |
| 2007/04/06 | 4,480 | 4,540 | 4,480 | 4,500 | 21,700 |
| 2007/04/05 | 4,530 | 4,580 | 4,480 | 4,530 | 98,400 |
| 2007/04/04 | 4,470 | 4,560 | 4,470 | 4,530 | 29,700 |
| 2007/04/03 | 4,480 | 4,510 | 4,410 | 4,480 | 101,700 |
| 2007/04/02 | 4,620 | 4,650 | 4,430 | 4,430 | 124,900 |
| 2007/03/30 | 4,640 | 4,670 | 4,570 | 4,640 | 67,000 |
| 2007/03/29 | 4,490 | 4,660 | 4,480 | 4,640 | 80,700 |
| 2007/03/28 | 4,450 | 4,610 | 4,450 | 4,530 | 87,100 |
| 2007/03/27 | 4,480 | 4,520 | 4,430 | 4,500 | 55,800 |
| 2007/03/26 | 4,420 | 4,530 | 4,410 | 4,510 | 114,300 |
| 2007/03/23 | 4,450 | 4,450 | 4,340 | 4,420 | 93,400 |
| 2007/03/22 | 4,440 | 4,460 | 4,380 | 4,410 | 77,200 |
| 2007/03/20 | 4,350 | 4,410 | 4,310 | 4,340 | 52,400 |
| 2007/03/19 | 4,290 | 4,320 | 4,260 | 4,300 | 59,400 |
| 2007/03/16 | 4,330 | 4,400 | 4,280 | 4,350 | 64,400 |
| 2007/03/15 | 4,210 | 4,310 | 4,210 | 4,300 | 48,900 |
| 2007/03/14 | 4,330 | 4,350 | 4,150 | 4,220 | 120,300 |
| 2007/03/13 | 4,380 | 4,400 | 4,280 | 4,280 | 90,100 |
| 2007/03/12 | 4,320 | 4,370 | 4,280 | 4,330 | 69,300 |
| 2007/03/09 | 4,170 | 4,310 | 4,160 | 4,280 | 157,300 |
| 2007/03/08 | 4,050 | 4,130 | 4,020 | 4,120 | 70,700 |
| 2007/03/07 | 4,180 | 4,190 | 4,030 | 4,050 | 55,100 |
| 2007/03/06 | 4,020 | 4,150 | 4,010 | 4,100 | 64,700 |
| 2007/03/05 | 4,290 | 4,290 | 3,990 | 4,020 | 98,200 |
| 2007/03/02 | 4,210 | 4,330 | 4,210 | 4,290 | 78,700 |
| 2007/03/01 | 4,320 | 4,380 | 4,220 | 4,250 | 94,700 |
| 2007/02/28 | 4,370 | 4,380 | 4,290 | 4,350 | 73,400 |
| 2007/02/27 | 4,440 | 4,480 | 4,430 | 4,470 | 57,900 |
| 2007/02/26 | 4,430 | 4,470 | 4,390 | 4,450 | 100,200 |
| 2007/02/23 | 4,470 | 4,470 | 4,380 | 4,420 | 155,600 |
| 2007/02/22 | 4,460 | 4,500 | 4,450 | 4,460 | 99,500 |
| 2007/02/21 | 4,450 | 4,570 | 4,430 | 4,510 | 83,200 |
| 2007/02/20 | 4,480 | 4,500 | 4,370 | 4,490 | 88,900 |
| 2007/02/19 | 4,510 | 4,540 | 4,470 | 4,510 | 48,400 |
| 2007/02/16 | 4,570 | 4,620 | 4,550 | 4,560 | 48,800 |
| 2007/02/15 | 4,600 | 4,620 | 4,550 | 4,610 | 39,700 |
| 2007/02/14 | 4,590 | 4,700 | 4,550 | 4,590 | 78,000 |
| 2007/02/13 | 4,550 | 4,600 | 4,520 | 4,600 | 34,900 |
| 2007/02/09 | 4,520 | 4,560 | 4,460 | 4,540 | 52,000 |
| 2007/02/08 | 4,530 | 4,590 | 4,490 | 4,510 | 50,600 |
| 2007/02/07 | 4,550 | 4,570 | 4,440 | 4,560 | 86,100 |
| 2007/02/06 | 4,580 | 4,610 | 4,530 | 4,600 | 58,100 |
| 2007/02/05 | 4,660 | 4,690 | 4,620 | 4,650 | 59,800 |
| 2007/02/02 | 4,590 | 4,680 | 4,540 | 4,660 | 83,400 |
| 2007/02/01 | 4,450 | 4,600 | 4,450 | 4,590 | 90,400 |
| 2007/01/31 | 4,560 | 4,560 | 4,440 | 4,490 | 53,400 |
| 2007/01/30 | 4,580 | 4,600 | 4,540 | 4,540 | 81,600 |
| 2007/01/29 | 4,560 | 4,590 | 4,480 | 4,570 | 78,100 |
| 2007/01/26 | 4,490 | 4,530 | 4,460 | 4,510 | 63,700 |
| 2007/01/25 | 4,490 | 4,570 | 4,470 | 4,540 | 163,000 |
| 2007/01/24 | 4,460 | 4,480 | 4,430 | 4,450 | 108,200 |
| 2007/01/23 | 4,510 | 4,530 | 4,430 | 4,460 | 71,300 |
| 2007/01/22 | 4,580 | 4,630 | 4,510 | 4,560 | 175,500 |
| 2007/01/19 | 4,240 | 4,450 | 4,220 | 4,370 | 260,700 |
| 2007/01/18 | 4,190 | 4,290 | 4,130 | 4,240 | 120,400 |
| 2007/01/17 | 4,170 | 4,180 | 4,050 | 4,120 | 94,100 |
| 2007/01/16 | 4,110 | 4,250 | 4,060 | 4,160 | 162,600 |
| 2007/01/15 | 3,980 | 4,140 | 3,950 | 4,110 | 179,900 |
| 2007/01/12 | 3,890 | 4,010 | 3,830 | 3,950 | 236,000 |
| 2007/01/11 | 3,780 | 3,910 | 3,750 | 3,860 | 322,500 |
| 2007/01/10 | 3,730 | 3,790 | 3,690 | 3,770 | 151,300 |
| 2007/01/09 | 3,570 | 3,680 | 3,560 | 3,630 | 247,200 |
| 2007/01/05 | 3,570 | 3,660 | 3,550 | 3,570 | 122,900 |
| 2007/01/04 | 3,490 | 3,630 | 3,460 | 3,570 | 79,900 |