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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,255 | 4,255 | 4,175 | 4,185 | 59,700 |
| 2014/12/29 | 4,300 | 4,330 | 4,175 | 4,245 | 68,400 |
| 2014/12/26 | 4,220 | 4,365 | 4,185 | 4,265 | 111,500 |
| 2014/12/25 | 4,165 | 4,225 | 4,160 | 4,220 | 50,600 |
| 2014/12/24 | 4,195 | 4,200 | 4,145 | 4,165 | 52,100 |
| 2014/12/22 | 4,090 | 4,140 | 4,055 | 4,140 | 54,900 |
| 2014/12/19 | 4,010 | 4,045 | 3,975 | 4,035 | 76,500 |
| 2014/12/18 | 3,970 | 4,015 | 3,915 | 3,945 | 63,900 |
| 2014/12/17 | 3,865 | 3,940 | 3,850 | 3,900 | 62,600 |
| 2014/12/16 | 3,910 | 3,930 | 3,860 | 3,885 | 53,700 |
| 2014/12/15 | 4,005 | 4,050 | 3,960 | 3,970 | 68,500 |
| 2014/12/12 | 4,055 | 4,095 | 4,040 | 4,040 | 84,900 |
| 2014/12/11 | 4,045 | 4,100 | 4,010 | 4,085 | 38,100 |
| 2014/12/10 | 4,195 | 4,200 | 4,085 | 4,095 | 70,800 |
| 2014/12/09 | 4,210 | 4,250 | 4,210 | 4,215 | 30,100 |
| 2014/12/08 | 4,275 | 4,310 | 4,230 | 4,270 | 47,600 |
| 2014/12/05 | 4,290 | 4,290 | 4,200 | 4,250 | 52,200 |
| 2014/12/04 | 4,280 | 4,330 | 4,255 | 4,275 | 22,700 |
| 2014/12/03 | 4,250 | 4,315 | 4,220 | 4,225 | 44,800 |
| 2014/12/02 | 4,235 | 4,245 | 4,210 | 4,230 | 44,500 |
| 2014/12/01 | 4,250 | 4,275 | 4,240 | 4,245 | 39,100 |
| 2014/11/28 | 4,240 | 4,300 | 4,240 | 4,250 | 33,600 |
| 2014/11/27 | 4,310 | 4,335 | 4,235 | 4,235 | 34,400 |
| 2014/11/26 | 4,215 | 4,310 | 4,215 | 4,290 | 27,800 |
| 2014/11/25 | 4,330 | 4,335 | 4,250 | 4,270 | 42,300 |
| 2014/11/21 | 4,285 | 4,310 | 4,235 | 4,275 | 46,000 |
| 2014/11/20 | 4,395 | 4,395 | 4,280 | 4,290 | 41,700 |
| 2014/11/19 | 4,385 | 4,450 | 4,370 | 4,375 | 32,200 |
| 2014/11/18 | 4,325 | 4,375 | 4,320 | 4,370 | 28,800 |
| 2014/11/17 | 4,415 | 4,420 | 4,280 | 4,295 | 50,000 |
| 2014/11/14 | 4,505 | 4,505 | 4,415 | 4,455 | 83,000 |
| 2014/11/13 | 4,365 | 4,460 | 4,320 | 4,460 | 76,400 |
| 2014/11/12 | 4,400 | 4,465 | 4,330 | 4,340 | 86,500 |
| 2014/11/11 | 4,380 | 4,410 | 4,300 | 4,335 | 56,300 |
| 2014/11/10 | 4,275 | 4,335 | 4,260 | 4,330 | 35,200 |
| 2014/11/07 | 4,400 | 4,400 | 4,265 | 4,275 | 59,300 |
| 2014/11/06 | 4,520 | 4,530 | 4,345 | 4,355 | 76,400 |
| 2014/11/05 | 4,525 | 4,525 | 4,440 | 4,490 | 61,500 |
| 2014/11/04 | 4,475 | 4,570 | 4,400 | 4,535 | 160,600 |
| 2014/10/31 | 4,140 | 4,365 | 4,110 | 4,350 | 136,400 |
| 2014/10/30 | 4,050 | 4,100 | 4,040 | 4,070 | 41,300 |
| 2014/10/29 | 4,010 | 4,050 | 4,000 | 4,050 | 28,100 |
| 2014/10/28 | 3,985 | 4,010 | 3,950 | 3,990 | 22,900 |
| 2014/10/27 | 3,965 | 4,030 | 3,930 | 4,020 | 36,000 |
| 2014/10/24 | 3,935 | 3,950 | 3,910 | 3,920 | 33,800 |
| 2014/10/23 | 3,925 | 3,950 | 3,890 | 3,895 | 34,100 |
| 2014/10/22 | 3,900 | 3,970 | 3,900 | 3,960 | 34,900 |
| 2014/10/21 | 3,970 | 3,970 | 3,835 | 3,835 | 48,900 |
| 2014/10/20 | 3,930 | 3,950 | 3,890 | 3,935 | 29,000 |
| 2014/10/17 | 3,845 | 3,860 | 3,775 | 3,790 | 47,100 |
| 2014/10/16 | 3,850 | 3,885 | 3,830 | 3,840 | 43,100 |
| 2014/10/15 | 3,915 | 3,930 | 3,880 | 3,905 | 50,100 |
| 2014/10/14 | 3,950 | 3,975 | 3,900 | 3,910 | 54,000 |
| 2014/10/10 | 4,015 | 4,040 | 4,000 | 4,020 | 41,200 |
| 2014/10/09 | 4,200 | 4,200 | 4,105 | 4,105 | 36,900 |
| 2014/10/08 | 4,150 | 4,155 | 4,110 | 4,130 | 26,600 |
| 2014/10/07 | 4,285 | 4,320 | 4,220 | 4,225 | 41,400 |
| 2014/10/06 | 4,230 | 4,290 | 4,230 | 4,265 | 33,600 |
| 2014/10/03 | 4,175 | 4,245 | 4,165 | 4,200 | 37,200 |
| 2014/10/02 | 4,275 | 4,275 | 4,180 | 4,200 | 69,400 |
| 2014/10/01 | 4,325 | 4,325 | 4,260 | 4,305 | 39,100 |
| 2014/09/30 | 4,335 | 4,350 | 4,240 | 4,285 | 50,300 |
| 2014/09/29 | 4,385 | 4,385 | 4,330 | 4,360 | 34,200 |
| 2014/09/26 | 4,325 | 4,400 | 4,300 | 4,370 | 37,900 |
| 2014/09/25 | 4,390 | 4,445 | 4,360 | 4,430 | 74,600 |
| 2014/09/24 | 4,270 | 4,375 | 4,235 | 4,350 | 62,400 |
| 2014/09/22 | 4,345 | 4,345 | 4,270 | 4,280 | 37,500 |
| 2014/09/19 | 4,255 | 4,350 | 4,245 | 4,330 | 65,900 |
| 2014/09/18 | 4,255 | 4,285 | 4,215 | 4,230 | 40,600 |
| 2014/09/17 | 4,295 | 4,315 | 4,220 | 4,245 | 40,100 |
| 2014/09/16 | 4,275 | 4,320 | 4,245 | 4,300 | 52,800 |
| 2014/09/12 | 4,285 | 4,295 | 4,245 | 4,255 | 63,600 |
| 2014/09/11 | 4,300 | 4,340 | 4,270 | 4,280 | 40,700 |
| 2014/09/10 | 4,285 | 4,310 | 4,255 | 4,280 | 39,400 |
| 2014/09/09 | 4,320 | 4,345 | 4,300 | 4,330 | 35,900 |
| 2014/09/08 | 4,285 | 4,320 | 4,265 | 4,320 | 46,000 |
| 2014/09/05 | 4,300 | 4,300 | 4,225 | 4,230 | 39,500 |
| 2014/09/04 | 4,220 | 4,235 | 4,195 | 4,230 | 45,700 |
| 2014/09/03 | 4,300 | 4,310 | 4,255 | 4,260 | 45,000 |
| 2014/09/02 | 4,155 | 4,260 | 4,155 | 4,230 | 46,500 |
| 2014/09/01 | 4,165 | 4,185 | 4,150 | 4,180 | 25,700 |
| 2014/08/29 | 4,165 | 4,200 | 4,130 | 4,165 | 54,800 |
| 2014/08/28 | 4,225 | 4,250 | 4,175 | 4,190 | 53,200 |
| 2014/08/27 | 4,195 | 4,260 | 4,195 | 4,250 | 46,500 |
| 2014/08/26 | 4,205 | 4,250 | 4,185 | 4,215 | 48,800 |
| 2014/08/25 | 4,195 | 4,215 | 4,160 | 4,195 | 26,600 |
| 2014/08/22 | 4,235 | 4,260 | 4,170 | 4,185 | 40,400 |
| 2014/08/21 | 4,175 | 4,235 | 4,165 | 4,235 | 55,500 |
| 2014/08/20 | 4,175 | 4,185 | 4,125 | 4,140 | 30,800 |
| 2014/08/19 | 4,175 | 4,200 | 4,155 | 4,175 | 33,800 |
| 2014/08/18 | 4,205 | 4,210 | 4,155 | 4,175 | 39,800 |
| 2014/08/15 | 4,165 | 4,220 | 4,165 | 4,210 | 42,300 |
| 2014/08/14 | 4,235 | 4,235 | 4,160 | 4,200 | 73,100 |
| 2014/08/13 | 4,095 | 4,200 | 4,040 | 4,185 | 69,200 |
| 2014/08/12 | 4,105 | 4,110 | 4,075 | 4,090 | 36,100 |
| 2014/08/11 | 4,060 | 4,125 | 4,030 | 4,110 | 46,800 |
| 2014/08/08 | 4,065 | 4,090 | 3,975 | 3,985 | 86,100 |
| 2014/08/07 | 4,050 | 4,140 | 4,045 | 4,130 | 70,500 |
| 2014/08/06 | 4,080 | 4,080 | 4,010 | 4,025 | 74,200 |
| 2014/08/05 | 4,140 | 4,190 | 4,050 | 4,060 | 60,600 |
| 2014/08/04 | 4,130 | 4,205 | 4,105 | 4,150 | 60,800 |
| 2014/08/01 | 4,140 | 4,165 | 4,120 | 4,125 | 45,800 |
| 2014/07/31 | 4,225 | 4,225 | 4,170 | 4,180 | 55,300 |
| 2014/07/30 | 4,160 | 4,190 | 4,120 | 4,185 | 60,700 |
| 2014/07/29 | 4,145 | 4,165 | 4,125 | 4,135 | 45,000 |
| 2014/07/28 | 4,140 | 4,200 | 4,115 | 4,165 | 64,100 |
| 2014/07/25 | 4,050 | 4,155 | 4,050 | 4,155 | 73,000 |
| 2014/07/24 | 4,100 | 4,110 | 4,040 | 4,055 | 113,800 |
| 2014/07/23 | 4,050 | 4,135 | 4,040 | 4,100 | 146,400 |
| 2014/07/22 | 4,025 | 4,050 | 3,930 | 3,980 | 163,700 |
| 2014/07/18 | 4,050 | 4,080 | 3,990 | 4,025 | 152,500 |
| 2014/07/17 | 4,160 | 4,180 | 4,065 | 4,090 | 185,700 |
| 2014/07/16 | 4,295 | 4,295 | 4,130 | 4,150 | 230,400 |
| 2014/07/15 | 4,340 | 4,380 | 4,295 | 4,335 | 116,800 |
| 2014/07/14 | 4,355 | 4,390 | 4,285 | 4,310 | 84,500 |
| 2014/07/11 | 4,400 | 4,440 | 4,285 | 4,355 | 117,800 |
| 2014/07/10 | 4,525 | 4,530 | 4,455 | 4,470 | 61,400 |
| 2014/07/09 | 4,555 | 4,585 | 4,490 | 4,535 | 61,400 |
| 2014/07/08 | 4,640 | 4,650 | 4,550 | 4,595 | 61,800 |
| 2014/07/07 | 4,640 | 4,670 | 4,625 | 4,640 | 24,900 |
| 2014/07/04 | 4,665 | 4,670 | 4,615 | 4,655 | 47,000 |
| 2014/07/03 | 4,620 | 4,690 | 4,620 | 4,655 | 50,800 |
| 2014/07/02 | 4,605 | 4,670 | 4,595 | 4,620 | 62,800 |
| 2014/07/01 | 4,575 | 4,625 | 4,550 | 4,585 | 85,000 |
| 2014/06/30 | 4,470 | 4,530 | 4,425 | 4,530 | 67,200 |
| 2014/06/27 | 4,460 | 4,495 | 4,380 | 4,455 | 86,800 |
| 2014/06/26 | 4,515 | 4,535 | 4,440 | 4,500 | 74,000 |
| 2014/06/25 | 4,610 | 4,610 | 4,515 | 4,520 | 98,900 |
| 2014/06/24 | 4,625 | 4,655 | 4,545 | 4,645 | 79,900 |
| 2014/06/23 | 4,640 | 4,665 | 4,580 | 4,595 | 77,200 |
| 2014/06/20 | 4,645 | 4,670 | 4,555 | 4,605 | 122,200 |
| 2014/06/19 | 4,540 | 4,665 | 4,535 | 4,645 | 210,000 |
| 2014/06/18 | 4,350 | 4,735 | 4,345 | 4,530 | 407,800 |
| 2014/06/17 | 4,195 | 4,260 | 4,175 | 4,225 | 62,500 |
| 2014/06/16 | 4,195 | 4,215 | 4,155 | 4,190 | 52,200 |
| 2014/06/13 | 4,120 | 4,180 | 4,080 | 4,175 | 87,900 |
| 2014/06/12 | 4,070 | 4,140 | 4,040 | 4,105 | 50,800 |
| 2014/06/11 | 4,020 | 4,100 | 4,020 | 4,090 | 27,500 |
| 2014/06/10 | 4,095 | 4,110 | 4,035 | 4,050 | 39,900 |
| 2014/06/09 | 4,095 | 4,105 | 4,075 | 4,095 | 44,500 |
| 2014/06/06 | 4,080 | 4,080 | 4,025 | 4,070 | 39,700 |
| 2014/06/05 | 4,035 | 4,080 | 4,015 | 4,035 | 40,600 |
| 2014/06/04 | 4,055 | 4,090 | 4,005 | 4,090 | 50,200 |
| 2014/06/03 | 4,115 | 4,115 | 4,050 | 4,065 | 27,400 |
| 2014/06/02 | 4,085 | 4,095 | 4,040 | 4,070 | 37,800 |
| 2014/05/30 | 3,985 | 4,045 | 3,970 | 4,045 | 112,200 |
| 2014/05/29 | 3,985 | 4,020 | 3,965 | 4,005 | 31,700 |
| 2014/05/28 | 4,035 | 4,045 | 3,985 | 4,000 | 82,400 |
| 2014/05/27 | 4,100 | 4,125 | 4,085 | 4,090 | 70,500 |
| 2014/05/26 | 4,065 | 4,120 | 4,035 | 4,100 | 91,800 |
| 2014/05/23 | 4,010 | 4,050 | 3,995 | 4,010 | 59,400 |
| 2014/05/22 | 3,935 | 4,015 | 3,935 | 3,965 | 52,800 |
| 2014/05/21 | 3,880 | 3,920 | 3,800 | 3,905 | 64,000 |
| 2014/05/20 | 3,900 | 4,000 | 3,890 | 3,930 | 91,500 |
| 2014/05/19 | 3,850 | 3,900 | 3,825 | 3,865 | 49,900 |
| 2014/05/16 | 3,800 | 3,865 | 3,800 | 3,850 | 62,000 |
| 2014/05/15 | 3,925 | 3,935 | 3,845 | 3,870 | 75,500 |
| 2014/05/14 | 3,885 | 3,950 | 3,865 | 3,935 | 71,600 |
| 2014/05/13 | 3,840 | 3,915 | 3,840 | 3,870 | 92,700 |
| 2014/05/12 | 3,705 | 3,850 | 3,685 | 3,800 | 99,000 |
| 2014/05/09 | 3,555 | 3,755 | 3,540 | 3,670 | 89,100 |
| 2014/05/08 | 3,530 | 3,575 | 3,520 | 3,555 | 23,600 |
| 2014/05/07 | 3,620 | 3,630 | 3,525 | 3,525 | 37,000 |
| 2014/05/02 | 3,625 | 3,710 | 3,625 | 3,695 | 25,200 |
| 2014/05/01 | 3,535 | 3,675 | 3,535 | 3,675 | 44,300 |
| 2014/04/30 | 3,555 | 3,575 | 3,495 | 3,515 | 26,700 |
| 2014/04/28 | 3,545 | 3,575 | 3,520 | 3,555 | 21,400 |
| 2014/04/25 | 3,565 | 3,640 | 3,555 | 3,630 | 35,600 |
| 2014/04/24 | 3,520 | 3,595 | 3,515 | 3,545 | 34,700 |
| 2014/04/23 | 3,465 | 3,560 | 3,465 | 3,555 | 25,500 |
| 2014/04/22 | 3,545 | 3,545 | 3,460 | 3,465 | 25,600 |
| 2014/04/21 | 3,555 | 3,590 | 3,515 | 3,525 | 21,300 |
| 2014/04/18 | 3,530 | 3,535 | 3,470 | 3,530 | 23,300 |
| 2014/04/17 | 3,545 | 3,600 | 3,485 | 3,500 | 60,400 |
| 2014/04/16 | 3,390 | 3,500 | 3,390 | 3,500 | 70,800 |
| 2014/04/15 | 3,405 | 3,410 | 3,330 | 3,375 | 59,300 |
| 2014/04/14 | 3,360 | 3,410 | 3,345 | 3,360 | 46,100 |
| 2014/04/11 | 3,390 | 3,430 | 3,330 | 3,410 | 59,000 |
| 2014/04/10 | 3,500 | 3,545 | 3,430 | 3,430 | 52,500 |
| 2014/04/09 | 3,450 | 3,460 | 3,415 | 3,425 | 55,900 |
| 2014/04/08 | 3,560 | 3,575 | 3,530 | 3,530 | 38,500 |
| 2014/04/07 | 3,595 | 3,635 | 3,565 | 3,605 | 45,000 |
| 2014/04/04 | 3,700 | 3,700 | 3,630 | 3,650 | 75,400 |
| 2014/04/03 | 3,655 | 3,725 | 3,655 | 3,700 | 31,700 |
| 2014/04/02 | 3,745 | 3,745 | 3,670 | 3,670 | 57,600 |
| 2014/04/01 | 3,725 | 3,750 | 3,640 | 3,705 | 47,800 |
| 2014/03/31 | 3,735 | 3,780 | 3,650 | 3,705 | 60,900 |
| 2014/03/28 | 3,530 | 3,705 | 3,520 | 3,700 | 115,000 |
| 2014/03/27 | 3,535 | 3,540 | 3,385 | 3,500 | 182,900 |
| 2014/03/26 | 3,830 | 3,840 | 3,565 | 3,605 | 447,300 |
| 2014/03/25 | 3,845 | 3,850 | 3,590 | 3,620 | 172,200 |
| 2014/03/24 | 3,650 | 3,755 | 3,635 | 3,690 | 191,200 |
| 2014/03/20 | 3,645 | 3,650 | 3,535 | 3,555 | 122,600 |
| 2014/03/19 | 3,625 | 3,630 | 3,485 | 3,575 | 97,100 |
| 2014/03/18 | 3,515 | 3,570 | 3,500 | 3,555 | 56,600 |
| 2014/03/17 | 3,460 | 3,500 | 3,405 | 3,445 | 84,800 |
| 2014/03/14 | 3,495 | 3,515 | 3,430 | 3,440 | 107,200 |
| 2014/03/13 | 3,515 | 3,550 | 3,505 | 3,525 | 38,300 |
| 2014/03/12 | 3,545 | 3,570 | 3,515 | 3,525 | 51,000 |
| 2014/03/11 | 3,510 | 3,605 | 3,500 | 3,605 | 68,800 |
| 2014/03/10 | 3,550 | 3,550 | 3,490 | 3,505 | 50,100 |
| 2014/03/07 | 3,490 | 3,560 | 3,475 | 3,550 | 70,600 |
| 2014/03/06 | 3,420 | 3,475 | 3,415 | 3,470 | 51,100 |
| 2014/03/05 | 3,405 | 3,415 | 3,380 | 3,400 | 59,800 |
| 2014/03/04 | 3,365 | 3,425 | 3,350 | 3,405 | 43,500 |
| 2014/03/03 | 3,395 | 3,415 | 3,315 | 3,400 | 61,800 |
| 2014/02/28 | 3,405 | 3,445 | 3,385 | 3,425 | 77,800 |
| 2014/02/27 | 3,465 | 3,465 | 3,385 | 3,385 | 65,200 |
| 2014/02/26 | 3,485 | 3,495 | 3,440 | 3,470 | 41,500 |
| 2014/02/25 | 3,510 | 3,545 | 3,495 | 3,515 | 85,900 |
| 2014/02/24 | 3,515 | 3,530 | 3,415 | 3,460 | 45,800 |
| 2014/02/21 | 3,500 | 3,525 | 3,470 | 3,495 | 58,900 |
| 2014/02/20 | 3,525 | 3,540 | 3,455 | 3,460 | 43,700 |
| 2014/02/19 | 3,555 | 3,585 | 3,505 | 3,555 | 63,800 |
| 2014/02/18 | 3,490 | 3,560 | 3,420 | 3,550 | 57,700 |
| 2014/02/17 | 3,455 | 3,495 | 3,380 | 3,485 | 28,200 |
| 2014/02/14 | 3,530 | 3,560 | 3,385 | 3,420 | 50,000 |
| 2014/02/13 | 3,605 | 3,605 | 3,525 | 3,540 | 22,500 |
| 2014/02/12 | 3,585 | 3,640 | 3,580 | 3,605 | 54,600 |
| 2014/02/10 | 3,450 | 3,535 | 3,415 | 3,530 | 66,800 |
| 2014/02/07 | 3,355 | 3,375 | 3,290 | 3,365 | 108,000 |
| 2014/02/06 | 3,380 | 3,380 | 3,310 | 3,310 | 48,100 |
| 2014/02/05 | 3,300 | 3,360 | 3,250 | 3,340 | 68,800 |
| 2014/02/04 | 3,380 | 3,415 | 3,270 | 3,290 | 90,900 |
| 2014/02/03 | 3,550 | 3,550 | 3,505 | 3,540 | 78,100 |
| 2014/01/31 | 3,630 | 3,650 | 3,550 | 3,590 | 70,600 |
| 2014/01/30 | 3,630 | 3,645 | 3,575 | 3,605 | 71,900 |
| 2014/01/29 | 3,635 | 3,750 | 3,635 | 3,745 | 65,000 |
| 2014/01/28 | 3,735 | 3,765 | 3,580 | 3,590 | 109,500 |
| 2014/01/27 | 3,790 | 3,790 | 3,740 | 3,740 | 55,400 |
| 2014/01/24 | 3,915 | 3,915 | 3,840 | 3,850 | 50,900 |
| 2014/01/23 | 4,010 | 4,010 | 3,950 | 3,950 | 29,600 |
| 2014/01/22 | 3,980 | 4,010 | 3,940 | 4,000 | 30,000 |
| 2014/01/21 | 3,975 | 4,005 | 3,940 | 3,970 | 37,400 |
| 2014/01/20 | 3,920 | 3,970 | 3,915 | 3,950 | 31,900 |
| 2014/01/17 | 3,880 | 3,915 | 3,875 | 3,905 | 28,500 |
| 2014/01/16 | 3,940 | 3,960 | 3,880 | 3,895 | 38,100 |
| 2014/01/15 | 3,960 | 3,980 | 3,905 | 3,930 | 43,900 |
| 2014/01/14 | 3,950 | 3,950 | 3,905 | 3,910 | 50,700 |
| 2014/01/10 | 3,920 | 4,035 | 3,900 | 4,035 | 49,900 |
| 2014/01/09 | 4,025 | 4,025 | 3,950 | 3,970 | 29,100 |
| 2014/01/08 | 4,025 | 4,040 | 3,990 | 4,035 | 25,300 |
| 2014/01/07 | 4,035 | 4,040 | 3,960 | 3,960 | 31,800 |
| 2014/01/06 | 4,065 | 4,085 | 4,030 | 4,040 | 43,100 |