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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,699 | 1,745 | 1,697 | 1,736 | 17,100 |
| 2008/12/29 | 1,688 | 1,738 | 1,640 | 1,722 | 44,700 |
| 2008/12/26 | 1,699 | 1,699 | 1,610 | 1,667 | 97,800 |
| 2008/12/25 | 1,649 | 1,697 | 1,643 | 1,690 | 81,500 |
| 2008/12/24 | 1,651 | 1,702 | 1,632 | 1,660 | 103,000 |
| 2008/12/22 | 1,694 | 1,695 | 1,624 | 1,670 | 60,700 |
| 2008/12/19 | 1,694 | 1,699 | 1,601 | 1,604 | 97,300 |
| 2008/12/18 | 1,798 | 1,840 | 1,629 | 1,724 | 210,600 |
| 2008/12/17 | 1,820 | 1,836 | 1,702 | 1,768 | 95,300 |
| 2008/12/16 | 1,850 | 1,882 | 1,702 | 1,731 | 139,100 |
| 2008/12/15 | 1,850 | 1,872 | 1,806 | 1,820 | 111,700 |
| 2008/12/12 | 1,668 | 1,850 | 1,630 | 1,695 | 241,800 |
| 2008/12/11 | 1,579 | 1,660 | 1,563 | 1,638 | 85,100 |
| 2008/12/10 | 1,483 | 1,586 | 1,469 | 1,567 | 99,500 |
| 2008/12/09 | 1,540 | 1,540 | 1,443 | 1,463 | 100,900 |
| 2008/12/08 | 1,500 | 1,533 | 1,410 | 1,515 | 100,800 |
| 2008/12/05 | 1,442 | 1,516 | 1,406 | 1,484 | 167,500 |
| 2008/12/04 | 1,434 | 1,436 | 1,370 | 1,402 | 109,100 |
| 2008/12/03 | 1,390 | 1,441 | 1,351 | 1,437 | 116,400 |
| 2008/12/02 | 1,500 | 1,500 | 1,373 | 1,380 | 97,000 |
| 2008/12/01 | 1,559 | 1,560 | 1,512 | 1,520 | 33,800 |
| 2008/11/28 | 1,491 | 1,568 | 1,491 | 1,539 | 119,900 |
| 2008/11/27 | 1,492 | 1,531 | 1,451 | 1,489 | 50,200 |
| 2008/11/26 | 1,481 | 1,548 | 1,481 | 1,516 | 67,800 |
| 2008/11/25 | 1,533 | 1,533 | 1,404 | 1,500 | 135,600 |
| 2008/11/21 | 1,303 | 1,456 | 1,250 | 1,443 | 106,200 |
| 2008/11/20 | 1,457 | 1,457 | 1,310 | 1,323 | 130,500 |
| 2008/11/19 | 1,570 | 1,608 | 1,463 | 1,497 | 160,400 |
| 2008/11/18 | 1,551 | 1,646 | 1,525 | 1,592 | 133,200 |
| 2008/11/17 | 1,606 | 1,710 | 1,576 | 1,586 | 166,900 |
| 2008/11/14 | 1,821 | 1,867 | 1,762 | 1,786 | 140,300 |
| 2008/11/13 | 1,800 | 1,900 | 1,751 | 1,851 | 101,300 |
| 2008/11/12 | 1,800 | 1,865 | 1,757 | 1,830 | 115,600 |
| 2008/11/11 | 1,800 | 1,870 | 1,766 | 1,851 | 99,400 |
| 2008/11/10 | 1,603 | 1,821 | 1,603 | 1,799 | 122,700 |
| 2008/11/07 | 1,670 | 1,715 | 1,580 | 1,590 | 194,200 |
| 2008/11/06 | 1,653 | 1,729 | 1,600 | 1,675 | 160,300 |
| 2008/11/05 | 1,539 | 1,657 | 1,505 | 1,657 | 129,800 |
| 2008/11/04 | 1,390 | 1,495 | 1,390 | 1,494 | 56,800 |
| 2008/10/31 | 1,421 | 1,438 | 1,301 | 1,379 | 102,700 |
| 2008/10/30 | 1,348 | 1,450 | 1,301 | 1,414 | 117,400 |
| 2008/10/29 | 1,400 | 1,436 | 1,285 | 1,368 | 110,500 |
| 2008/10/28 | 1,193 | 1,355 | 1,192 | 1,349 | 122,700 |
| 2008/10/27 | 1,317 | 1,372 | 1,196 | 1,213 | 75,300 |
| 2008/10/24 | 1,401 | 1,445 | 1,335 | 1,357 | 134,500 |
| 2008/10/23 | 1,456 | 1,493 | 1,390 | 1,471 | 146,500 |
| 2008/10/22 | 1,580 | 1,630 | 1,550 | 1,566 | 191,300 |
| 2008/10/21 | 1,757 | 1,757 | 1,620 | 1,667 | 97,600 |
| 2008/10/20 | 1,557 | 1,665 | 1,541 | 1,656 | 101,800 |
| 2008/10/17 | 1,657 | 1,687 | 1,522 | 1,555 | 154,100 |
| 2008/10/16 | 1,612 | 1,790 | 1,600 | 1,641 | 197,100 |
| 2008/10/15 | 1,710 | 1,822 | 1,675 | 1,822 | 85,300 |
| 2008/10/14 | 1,712 | 1,773 | 1,688 | 1,739 | 135,500 |
| 2008/10/10 | 1,598 | 1,683 | 1,566 | 1,598 | 132,900 |
| 2008/10/09 | 1,767 | 1,898 | 1,710 | 1,815 | 134,600 |
| 2008/10/08 | 2,000 | 2,065 | 1,811 | 1,857 | 125,400 |
| 2008/10/07 | 2,065 | 2,205 | 1,940 | 2,080 | 88,800 |
| 2008/10/06 | 2,350 | 2,350 | 2,115 | 2,145 | 68,600 |
| 2008/10/03 | 2,445 | 2,445 | 2,320 | 2,335 | 109,900 |
| 2008/10/02 | 2,525 | 2,550 | 2,315 | 2,325 | 111,400 |
| 2008/10/01 | 2,595 | 2,595 | 2,485 | 2,505 | 57,000 |
| 2008/09/30 | 2,500 | 2,560 | 2,465 | 2,515 | 143,900 |
| 2008/09/29 | 2,765 | 2,780 | 2,670 | 2,690 | 63,400 |
| 2008/09/26 | 2,805 | 2,840 | 2,695 | 2,730 | 79,700 |
| 2008/09/25 | 2,830 | 2,835 | 2,765 | 2,805 | 54,300 |
| 2008/09/24 | 2,720 | 2,935 | 2,710 | 2,915 | 94,500 |
| 2008/09/22 | 2,825 | 2,910 | 2,770 | 2,880 | 219,100 |
| 2008/09/19 | 2,895 | 2,965 | 2,580 | 2,665 | 336,000 |
| 2008/09/18 | 2,895 | 2,965 | 2,840 | 2,935 | 56,500 |
| 2008/09/17 | 3,010 | 3,040 | 2,910 | 2,935 | 74,000 |
| 2008/09/16 | 3,040 | 3,060 | 2,930 | 3,000 | 80,600 |
| 2008/09/12 | 3,150 | 3,180 | 3,060 | 3,140 | 63,400 |
| 2008/09/11 | 3,120 | 3,130 | 3,060 | 3,090 | 59,600 |
| 2008/09/10 | 2,960 | 3,150 | 2,960 | 3,130 | 82,700 |
| 2008/09/09 | 3,130 | 3,140 | 3,020 | 3,050 | 63,600 |
| 2008/09/08 | 3,160 | 3,230 | 3,090 | 3,120 | 89,600 |
| 2008/09/05 | 3,060 | 3,230 | 3,060 | 3,190 | 72,200 |
| 2008/09/04 | 3,150 | 3,170 | 3,080 | 3,140 | 83,100 |
| 2008/09/03 | 3,080 | 3,170 | 3,060 | 3,160 | 75,200 |
| 2008/09/02 | 3,100 | 3,180 | 3,040 | 3,070 | 85,100 |
| 2008/09/01 | 3,220 | 3,220 | 3,100 | 3,120 | 84,600 |
| 2008/08/29 | 3,180 | 3,280 | 3,110 | 3,260 | 140,400 |
| 2008/08/28 | 2,990 | 3,230 | 2,975 | 3,190 | 229,000 |
| 2008/08/27 | 2,930 | 2,930 | 2,825 | 2,910 | 84,800 |
| 2008/08/26 | 2,920 | 2,930 | 2,865 | 2,925 | 61,800 |
| 2008/08/25 | 2,975 | 3,040 | 2,970 | 3,010 | 55,100 |
| 2008/08/22 | 2,930 | 2,970 | 2,870 | 2,970 | 49,600 |
| 2008/08/21 | 3,000 | 3,040 | 2,920 | 2,970 | 49,500 |
| 2008/08/20 | 2,990 | 3,010 | 2,910 | 2,975 | 70,400 |
| 2008/08/19 | 3,020 | 3,060 | 2,980 | 3,040 | 58,900 |
| 2008/08/18 | 2,990 | 3,100 | 2,985 | 3,060 | 62,500 |
| 2008/08/15 | 2,870 | 2,985 | 2,855 | 2,985 | 69,600 |
| 2008/08/14 | 2,800 | 2,925 | 2,795 | 2,890 | 110,900 |
| 2008/08/13 | 2,860 | 2,860 | 2,755 | 2,795 | 55,000 |
| 2008/08/12 | 2,825 | 2,900 | 2,805 | 2,820 | 63,100 |
| 2008/08/11 | 2,845 | 2,900 | 2,845 | 2,880 | 39,900 |
| 2008/08/08 | 2,845 | 2,860 | 2,775 | 2,815 | 69,100 |
| 2008/08/07 | 3,010 | 3,010 | 2,810 | 2,860 | 98,400 |
| 2008/08/06 | 2,980 | 3,020 | 2,935 | 3,010 | 61,300 |
| 2008/08/05 | 2,890 | 2,945 | 2,885 | 2,900 | 37,300 |
| 2008/08/04 | 2,955 | 2,960 | 2,850 | 2,885 | 63,500 |
| 2008/08/01 | 3,080 | 3,090 | 2,930 | 2,980 | 60,700 |
| 2008/07/31 | 3,110 | 3,150 | 3,040 | 3,140 | 42,700 |
| 2008/07/30 | 2,925 | 3,140 | 2,915 | 3,110 | 79,900 |
| 2008/07/29 | 2,915 | 2,920 | 2,840 | 2,900 | 45,500 |
| 2008/07/28 | 2,940 | 2,980 | 2,930 | 2,955 | 62,700 |
| 2008/07/25 | 2,955 | 2,980 | 2,865 | 2,905 | 81,200 |
| 2008/07/24 | 2,900 | 3,000 | 2,890 | 3,000 | 101,200 |
| 2008/07/23 | 2,895 | 2,925 | 2,820 | 2,860 | 129,100 |
| 2008/07/22 | 2,900 | 2,910 | 2,815 | 2,860 | 59,200 |
| 2008/07/18 | 2,865 | 2,895 | 2,810 | 2,820 | 26,800 |
| 2008/07/17 | 2,835 | 2,875 | 2,830 | 2,850 | 49,100 |
| 2008/07/16 | 2,835 | 2,880 | 2,805 | 2,810 | 36,700 |
| 2008/07/15 | 2,895 | 2,905 | 2,835 | 2,875 | 59,400 |
| 2008/07/14 | 2,925 | 2,990 | 2,925 | 2,935 | 39,400 |
| 2008/07/11 | 2,900 | 2,960 | 2,850 | 2,910 | 75,400 |
| 2008/07/10 | 2,950 | 2,995 | 2,890 | 2,965 | 72,400 |
| 2008/07/09 | 3,050 | 3,070 | 2,980 | 2,980 | 67,300 |
| 2008/07/08 | 3,130 | 3,140 | 3,010 | 3,030 | 67,800 |
| 2008/07/07 | 3,060 | 3,130 | 3,010 | 3,120 | 35,000 |
| 2008/07/04 | 3,040 | 3,050 | 3,010 | 3,050 | 34,000 |
| 2008/07/03 | 3,130 | 3,130 | 3,040 | 3,060 | 75,300 |
| 2008/07/02 | 3,320 | 3,320 | 3,160 | 3,180 | 71,200 |
| 2008/07/01 | 3,300 | 3,390 | 3,270 | 3,370 | 50,200 |
| 2008/06/30 | 3,260 | 3,370 | 3,230 | 3,350 | 62,900 |
| 2008/06/27 | 3,140 | 3,310 | 3,130 | 3,240 | 83,200 |
| 2008/06/26 | 3,300 | 3,300 | 3,200 | 3,230 | 51,300 |
| 2008/06/25 | 3,240 | 3,270 | 3,170 | 3,270 | 61,100 |
| 2008/06/24 | 3,170 | 3,230 | 3,130 | 3,230 | 74,700 |
| 2008/06/23 | 3,220 | 3,220 | 3,110 | 3,160 | 64,900 |
| 2008/06/20 | 3,220 | 3,250 | 3,190 | 3,230 | 54,700 |
| 2008/06/19 | 3,450 | 3,450 | 3,240 | 3,260 | 98,000 |
| 2008/06/18 | 3,400 | 3,490 | 3,400 | 3,440 | 68,700 |
| 2008/06/17 | 3,380 | 3,410 | 3,360 | 3,400 | 56,100 |
| 2008/06/16 | 3,310 | 3,360 | 3,290 | 3,340 | 44,300 |
| 2008/06/13 | 3,350 | 3,360 | 3,250 | 3,310 | 59,400 |
| 2008/06/12 | 3,380 | 3,380 | 3,340 | 3,380 | 64,600 |
| 2008/06/11 | 3,350 | 3,440 | 3,350 | 3,430 | 92,400 |
| 2008/06/10 | 3,280 | 3,320 | 3,270 | 3,300 | 46,300 |
| 2008/06/09 | 3,320 | 3,320 | 3,260 | 3,260 | 80,800 |
| 2008/06/06 | 3,300 | 3,450 | 3,270 | 3,390 | 122,300 |
| 2008/06/05 | 3,220 | 3,280 | 3,220 | 3,270 | 51,500 |
| 2008/06/04 | 3,110 | 3,250 | 3,110 | 3,240 | 99,500 |
| 2008/06/03 | 3,150 | 3,150 | 3,060 | 3,090 | 56,300 |
| 2008/06/02 | 3,120 | 3,150 | 3,060 | 3,140 | 57,700 |
| 2008/05/30 | 3,080 | 3,140 | 3,060 | 3,130 | 76,400 |
| 2008/05/29 | 3,060 | 3,070 | 3,020 | 3,060 | 40,000 |
| 2008/05/28 | 3,080 | 3,090 | 3,040 | 3,060 | 42,200 |
| 2008/05/27 | 3,000 | 3,070 | 3,000 | 3,070 | 44,900 |
| 2008/05/26 | 3,090 | 3,090 | 2,985 | 3,010 | 74,200 |
| 2008/05/23 | 3,080 | 3,130 | 3,070 | 3,080 | 75,200 |
| 2008/05/22 | 3,050 | 3,190 | 3,030 | 3,120 | 97,000 |
| 2008/05/21 | 3,080 | 3,080 | 3,030 | 3,070 | 69,000 |
| 2008/05/20 | 3,070 | 3,100 | 3,040 | 3,080 | 40,400 |
| 2008/05/19 | 3,060 | 3,080 | 3,040 | 3,080 | 40,800 |
| 2008/05/16 | 3,050 | 3,060 | 2,990 | 3,060 | 61,100 |
| 2008/05/15 | 3,040 | 3,110 | 3,030 | 3,040 | 69,300 |
| 2008/05/14 | 2,980 | 3,030 | 2,970 | 3,030 | 96,800 |
| 2008/05/13 | 2,990 | 3,000 | 2,945 | 2,975 | 72,000 |
| 2008/05/12 | 2,965 | 3,000 | 2,940 | 2,975 | 57,700 |
| 2008/05/09 | 3,100 | 3,110 | 2,995 | 3,010 | 89,300 |
| 2008/05/08 | 3,090 | 3,150 | 3,070 | 3,130 | 52,100 |
| 2008/05/07 | 3,180 | 3,190 | 3,070 | 3,080 | 128,800 |
| 2008/05/02 | 3,110 | 3,230 | 3,100 | 3,210 | 56,800 |
| 2008/05/01 | 3,160 | 3,200 | 3,110 | 3,130 | 38,100 |
| 2008/04/30 | 3,210 | 3,300 | 3,200 | 3,220 | 70,900 |
| 2008/04/28 | 3,220 | 3,280 | 3,180 | 3,260 | 96,300 |
| 2008/04/25 | 3,000 | 3,160 | 3,000 | 3,130 | 52,100 |
| 2008/04/24 | 3,060 | 3,060 | 2,985 | 2,995 | 76,400 |
| 2008/04/23 | 3,050 | 3,140 | 3,010 | 3,110 | 34,400 |
| 2008/04/22 | 3,040 | 3,120 | 3,040 | 3,060 | 49,000 |
| 2008/04/21 | 3,100 | 3,160 | 3,090 | 3,140 | 32,500 |
| 2008/04/18 | 3,040 | 3,090 | 3,000 | 3,060 | 47,400 |
| 2008/04/17 | 3,100 | 3,100 | 3,010 | 3,070 | 62,300 |
| 2008/04/16 | 2,965 | 3,040 | 2,935 | 3,000 | 65,200 |
| 2008/04/15 | 2,940 | 2,950 | 2,895 | 2,925 | 64,000 |
| 2008/04/14 | 2,970 | 2,975 | 2,925 | 2,965 | 70,700 |
| 2008/04/11 | 2,975 | 3,060 | 2,970 | 3,050 | 54,400 |
| 2008/04/10 | 3,070 | 3,070 | 2,950 | 2,960 | 62,300 |
| 2008/04/09 | 3,180 | 3,180 | 3,050 | 3,070 | 41,900 |
| 2008/04/08 | 3,220 | 3,230 | 3,120 | 3,140 | 74,700 |
| 2008/04/07 | 3,200 | 3,270 | 3,200 | 3,240 | 43,300 |
| 2008/04/04 | 3,170 | 3,230 | 3,170 | 3,230 | 55,800 |
| 2008/04/03 | 3,130 | 3,180 | 3,090 | 3,180 | 45,900 |
| 2008/04/02 | 3,040 | 3,160 | 3,030 | 3,110 | 72,500 |
| 2008/04/01 | 2,875 | 2,970 | 2,830 | 2,970 | 60,700 |
| 2008/03/31 | 3,070 | 3,090 | 2,855 | 2,905 | 103,600 |
| 2008/03/28 | 3,040 | 3,130 | 2,980 | 3,100 | 56,300 |
| 2008/03/27 | 3,140 | 3,150 | 2,965 | 3,010 | 114,000 |
| 2008/03/26 | 3,100 | 3,180 | 3,080 | 3,180 | 42,200 |
| 2008/03/25 | 3,050 | 3,130 | 3,030 | 3,130 | 52,000 |
| 2008/03/24 | 3,000 | 3,140 | 3,000 | 3,040 | 50,300 |
| 2008/03/21 | 2,795 | 3,070 | 2,795 | 3,050 | 117,100 |
| 2008/03/19 | 2,740 | 2,795 | 2,665 | 2,730 | 122,000 |
| 2008/03/18 | 2,650 | 2,735 | 2,650 | 2,730 | 76,300 |
| 2008/03/17 | 2,710 | 2,730 | 2,560 | 2,690 | 85,300 |
| 2008/03/14 | 2,875 | 2,875 | 2,770 | 2,805 | 110,100 |
| 2008/03/13 | 2,880 | 2,995 | 2,855 | 2,885 | 77,400 |
| 2008/03/12 | 2,930 | 2,990 | 2,885 | 2,920 | 68,600 |
| 2008/03/11 | 2,870 | 2,870 | 2,780 | 2,835 | 80,700 |
| 2008/03/10 | 2,965 | 2,975 | 2,855 | 2,870 | 85,000 |
| 2008/03/07 | 2,960 | 3,000 | 2,940 | 2,990 | 91,000 |
| 2008/03/06 | 2,940 | 3,060 | 2,940 | 3,000 | 54,000 |
| 2008/03/05 | 2,935 | 2,990 | 2,900 | 2,970 | 74,700 |
| 2008/03/04 | 3,010 | 3,020 | 2,945 | 2,960 | 85,100 |
| 2008/03/03 | 3,140 | 3,140 | 3,030 | 3,040 | 122,500 |
| 2008/02/29 | 3,190 | 3,190 | 3,120 | 3,150 | 79,700 |
| 2008/02/28 | 3,170 | 3,220 | 3,140 | 3,200 | 45,500 |
| 2008/02/27 | 3,170 | 3,220 | 3,160 | 3,180 | 82,200 |
| 2008/02/26 | 3,180 | 3,210 | 3,140 | 3,140 | 55,800 |
| 2008/02/25 | 3,080 | 3,200 | 3,080 | 3,200 | 69,600 |
| 2008/02/22 | 3,080 | 3,120 | 3,030 | 3,110 | 79,500 |
| 2008/02/21 | 2,935 | 3,140 | 2,935 | 3,100 | 133,500 |
| 2008/02/20 | 3,000 | 3,010 | 2,865 | 2,875 | 108,600 |
| 2008/02/19 | 2,900 | 3,040 | 2,900 | 3,040 | 86,100 |
| 2008/02/18 | 2,830 | 2,945 | 2,830 | 2,880 | 107,300 |
| 2008/02/15 | 2,890 | 2,890 | 2,810 | 2,860 | 79,400 |
| 2008/02/14 | 2,815 | 2,900 | 2,785 | 2,885 | 89,800 |
| 2008/02/13 | 2,810 | 2,865 | 2,770 | 2,775 | 76,300 |
| 2008/02/12 | 2,855 | 2,860 | 2,800 | 2,815 | 55,000 |
| 2008/02/08 | 2,830 | 2,925 | 2,830 | 2,865 | 64,300 |
| 2008/02/07 | 2,915 | 2,930 | 2,830 | 2,895 | 91,500 |
| 2008/02/06 | 2,905 | 2,960 | 2,900 | 2,935 | 106,600 |
| 2008/02/05 | 2,970 | 3,020 | 2,905 | 3,010 | 106,400 |
| 2008/02/04 | 2,880 | 2,985 | 2,880 | 2,940 | 74,800 |
| 2008/02/01 | 2,890 | 2,930 | 2,855 | 2,875 | 107,800 |
| 2008/01/31 | 2,645 | 2,880 | 2,530 | 2,880 | 173,100 |
| 2008/01/30 | 2,645 | 2,760 | 2,595 | 2,640 | 101,600 |
| 2008/01/29 | 2,675 | 2,705 | 2,630 | 2,670 | 104,700 |
| 2008/01/28 | 2,685 | 2,750 | 2,630 | 2,635 | 92,500 |
| 2008/01/25 | 2,630 | 2,725 | 2,630 | 2,715 | 108,600 |
| 2008/01/24 | 2,510 | 2,590 | 2,500 | 2,580 | 99,800 |
| 2008/01/23 | 2,575 | 2,590 | 2,405 | 2,455 | 98,200 |
| 2008/01/22 | 2,505 | 2,550 | 2,370 | 2,385 | 134,400 |
| 2008/01/21 | 2,680 | 2,680 | 2,550 | 2,555 | 73,800 |
| 2008/01/18 | 2,560 | 2,700 | 2,505 | 2,675 | 113,500 |
| 2008/01/17 | 2,615 | 2,650 | 2,505 | 2,600 | 114,700 |
| 2008/01/16 | 2,510 | 2,570 | 2,465 | 2,495 | 170,000 |
| 2008/01/15 | 2,715 | 2,720 | 2,515 | 2,525 | 157,800 |
| 2008/01/11 | 2,805 | 2,865 | 2,710 | 2,715 | 100,000 |
| 2008/01/10 | 2,855 | 2,880 | 2,765 | 2,775 | 89,500 |
| 2008/01/09 | 2,685 | 2,865 | 2,685 | 2,850 | 98,200 |
| 2008/01/08 | 2,710 | 2,765 | 2,680 | 2,760 | 84,700 |
| 2008/01/07 | 2,725 | 2,820 | 2,700 | 2,790 | 84,400 |
| 2008/01/04 | 2,955 | 2,955 | 2,805 | 2,805 | 77,000 |