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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,720 | 5,760 | 5,690 | 5,730 | 34,100 |
| 2015/12/29 | 5,620 | 5,730 | 5,550 | 5,710 | 52,500 |
| 2015/12/28 | 5,560 | 5,630 | 5,540 | 5,630 | 39,000 |
| 2015/12/25 | 5,570 | 5,630 | 5,540 | 5,560 | 27,500 |
| 2015/12/24 | 5,620 | 5,640 | 5,560 | 5,570 | 26,400 |
| 2015/12/22 | 5,640 | 5,700 | 5,580 | 5,630 | 26,200 |
| 2015/12/21 | 5,610 | 5,660 | 5,520 | 5,620 | 54,700 |
| 2015/12/18 | 5,800 | 5,950 | 5,640 | 5,640 | 88,800 |
| 2015/12/17 | 5,700 | 5,840 | 5,680 | 5,800 | 57,900 |
| 2015/12/16 | 5,540 | 5,660 | 5,540 | 5,570 | 55,900 |
| 2015/12/15 | 5,570 | 5,630 | 5,500 | 5,520 | 52,400 |
| 2015/12/14 | 5,570 | 5,640 | 5,540 | 5,600 | 64,900 |
| 2015/12/11 | 5,610 | 5,730 | 5,610 | 5,690 | 106,600 |
| 2015/12/10 | 5,710 | 5,780 | 5,680 | 5,710 | 72,300 |
| 2015/12/09 | 5,760 | 5,840 | 5,720 | 5,770 | 77,000 |
| 2015/12/08 | 5,810 | 5,870 | 5,790 | 5,800 | 35,100 |
| 2015/12/07 | 5,840 | 5,870 | 5,800 | 5,810 | 56,800 |
| 2015/12/04 | 5,870 | 5,870 | 5,800 | 5,830 | 67,200 |
| 2015/12/03 | 6,000 | 6,000 | 5,910 | 5,950 | 55,200 |
| 2015/12/02 | 5,940 | 6,040 | 5,910 | 6,020 | 55,800 |
| 2015/12/01 | 5,980 | 5,990 | 5,920 | 5,980 | 41,800 |
| 2015/11/30 | 5,910 | 5,990 | 5,880 | 5,940 | 62,000 |
| 2015/11/27 | 5,940 | 5,970 | 5,840 | 5,930 | 76,300 |
| 2015/11/26 | 5,910 | 6,020 | 5,870 | 5,950 | 81,200 |
| 2015/11/25 | 6,100 | 6,100 | 5,900 | 5,930 | 81,300 |
| 2015/11/24 | 6,030 | 6,150 | 6,030 | 6,150 | 44,100 |
| 2015/11/20 | 5,970 | 6,050 | 5,930 | 6,050 | 49,600 |
| 2015/11/19 | 6,110 | 6,150 | 5,950 | 5,980 | 77,900 |
| 2015/11/18 | 6,180 | 6,190 | 6,060 | 6,100 | 47,600 |
| 2015/11/17 | 6,120 | 6,220 | 6,110 | 6,150 | 57,400 |
| 2015/11/16 | 5,930 | 6,090 | 5,930 | 6,050 | 35,100 |
| 2015/11/13 | 6,000 | 6,080 | 5,920 | 6,060 | 53,600 |
| 2015/11/12 | 6,050 | 6,120 | 6,020 | 6,070 | 75,100 |
| 2015/11/11 | 6,100 | 6,150 | 6,050 | 6,080 | 93,300 |
| 2015/11/10 | 6,050 | 6,250 | 6,040 | 6,240 | 142,300 |
| 2015/11/09 | 5,730 | 6,120 | 5,730 | 6,110 | 186,000 |
| 2015/11/06 | 5,430 | 5,640 | 5,300 | 5,630 | 103,100 |
| 2015/11/05 | 5,160 | 5,400 | 5,150 | 5,400 | 48,800 |
| 2015/11/04 | 5,290 | 5,310 | 5,180 | 5,210 | 73,400 |
| 2015/11/02 | 5,350 | 5,350 | 5,180 | 5,190 | 102,900 |
| 2015/10/30 | 5,400 | 5,480 | 5,350 | 5,450 | 71,800 |
| 2015/10/29 | 5,390 | 5,410 | 5,290 | 5,360 | 150,900 |
| 2015/10/28 | 5,280 | 5,340 | 5,220 | 5,320 | 40,100 |
| 2015/10/27 | 5,330 | 5,370 | 5,260 | 5,280 | 75,100 |
| 2015/10/26 | 5,360 | 5,370 | 5,260 | 5,330 | 37,200 |
| 2015/10/23 | 5,300 | 5,350 | 5,270 | 5,280 | 63,600 |
| 2015/10/22 | 5,290 | 5,290 | 5,200 | 5,210 | 84,000 |
| 2015/10/21 | 5,220 | 5,320 | 5,200 | 5,320 | 55,000 |
| 2015/10/20 | 5,240 | 5,240 | 5,160 | 5,210 | 40,300 |
| 2015/10/19 | 5,190 | 5,240 | 5,150 | 5,180 | 36,500 |
| 2015/10/16 | 5,180 | 5,270 | 5,160 | 5,170 | 60,500 |
| 2015/10/15 | 5,030 | 5,160 | 5,030 | 5,150 | 47,500 |
| 2015/10/14 | 5,010 | 5,050 | 4,920 | 5,030 | 59,700 |
| 2015/10/13 | 5,130 | 5,130 | 4,990 | 5,010 | 57,200 |
| 2015/10/09 | 5,060 | 5,160 | 5,020 | 5,140 | 78,000 |
| 2015/10/08 | 4,980 | 5,040 | 4,940 | 5,010 | 82,300 |
| 2015/10/07 | 4,895 | 5,010 | 4,845 | 5,000 | 86,900 |
| 2015/10/06 | 4,905 | 4,905 | 4,815 | 4,830 | 52,600 |
| 2015/10/05 | 4,800 | 4,845 | 4,735 | 4,825 | 59,100 |
| 2015/10/02 | 4,710 | 4,745 | 4,660 | 4,730 | 57,500 |
| 2015/10/01 | 4,620 | 4,760 | 4,590 | 4,735 | 54,100 |
| 2015/09/30 | 4,510 | 4,620 | 4,505 | 4,575 | 51,500 |
| 2015/09/29 | 4,490 | 4,530 | 4,395 | 4,440 | 80,100 |
| 2015/09/28 | 4,520 | 4,585 | 4,480 | 4,555 | 35,200 |
| 2015/09/25 | 4,460 | 4,550 | 4,415 | 4,535 | 86,800 |
| 2015/09/24 | 4,400 | 4,520 | 4,380 | 4,460 | 71,200 |
| 2015/09/18 | 4,480 | 4,520 | 4,395 | 4,450 | 49,800 |
| 2015/09/17 | 4,405 | 4,480 | 4,375 | 4,480 | 36,000 |
| 2015/09/16 | 4,490 | 4,500 | 4,325 | 4,340 | 48,500 |
| 2015/09/15 | 4,510 | 4,585 | 4,465 | 4,475 | 42,300 |
| 2015/09/14 | 4,585 | 4,605 | 4,460 | 4,495 | 31,900 |
| 2015/09/11 | 4,375 | 4,610 | 4,375 | 4,585 | 96,700 |
| 2015/09/10 | 4,330 | 4,540 | 4,330 | 4,515 | 73,600 |
| 2015/09/09 | 4,275 | 4,435 | 4,275 | 4,435 | 122,200 |
| 2015/09/08 | 4,350 | 4,395 | 4,200 | 4,205 | 97,100 |
| 2015/09/07 | 4,325 | 4,425 | 4,285 | 4,385 | 83,900 |
| 2015/09/04 | 4,430 | 4,430 | 4,290 | 4,405 | 94,800 |
| 2015/09/03 | 4,455 | 4,490 | 4,360 | 4,365 | 40,900 |
| 2015/09/02 | 4,440 | 4,555 | 4,375 | 4,385 | 89,000 |
| 2015/09/01 | 4,730 | 4,755 | 4,570 | 4,570 | 42,500 |
| 2015/08/31 | 4,785 | 4,785 | 4,690 | 4,740 | 64,200 |
| 2015/08/28 | 4,740 | 4,805 | 4,685 | 4,790 | 60,300 |
| 2015/08/27 | 4,570 | 4,630 | 4,530 | 4,560 | 65,800 |
| 2015/08/26 | 4,265 | 4,475 | 4,265 | 4,435 | 70,900 |
| 2015/08/25 | 4,255 | 4,470 | 4,215 | 4,240 | 92,600 |
| 2015/08/24 | 4,705 | 4,780 | 4,460 | 4,465 | 72,500 |
| 2015/08/21 | 4,905 | 4,930 | 4,835 | 4,845 | 94,600 |
| 2015/08/20 | 4,995 | 5,060 | 4,975 | 5,020 | 70,400 |
| 2015/08/19 | 5,040 | 5,080 | 4,995 | 5,000 | 77,400 |
| 2015/08/18 | 5,110 | 5,120 | 5,040 | 5,080 | 71,200 |
| 2015/08/17 | 5,140 | 5,180 | 5,100 | 5,170 | 50,000 |
| 2015/08/14 | 5,120 | 5,170 | 5,110 | 5,130 | 24,200 |
| 2015/08/13 | 5,140 | 5,160 | 5,080 | 5,120 | 43,200 |
| 2015/08/12 | 5,260 | 5,260 | 5,150 | 5,170 | 61,600 |
| 2015/08/11 | 5,240 | 5,320 | 5,230 | 5,300 | 97,700 |
| 2015/08/10 | 5,040 | 5,240 | 5,010 | 5,210 | 79,900 |
| 2015/08/07 | 5,110 | 5,130 | 5,020 | 5,110 | 73,800 |
| 2015/08/06 | 5,270 | 5,270 | 5,160 | 5,170 | 61,100 |
| 2015/08/05 | 5,260 | 5,280 | 5,180 | 5,270 | 43,600 |
| 2015/08/04 | 5,220 | 5,280 | 5,180 | 5,260 | 37,700 |
| 2015/08/03 | 5,150 | 5,230 | 5,120 | 5,220 | 35,100 |
| 2015/07/31 | 5,160 | 5,210 | 5,070 | 5,200 | 48,700 |
| 2015/07/30 | 5,160 | 5,170 | 5,070 | 5,100 | 34,800 |
| 2015/07/29 | 5,090 | 5,120 | 5,040 | 5,110 | 34,200 |
| 2015/07/28 | 4,950 | 5,100 | 4,900 | 5,070 | 49,400 |
| 2015/07/27 | 5,020 | 5,050 | 4,950 | 4,965 | 59,000 |
| 2015/07/24 | 5,110 | 5,140 | 5,050 | 5,090 | 31,400 |
| 2015/07/23 | 5,150 | 5,190 | 5,090 | 5,120 | 40,400 |
| 2015/07/22 | 5,180 | 5,180 | 5,110 | 5,140 | 54,500 |
| 2015/07/21 | 5,290 | 5,290 | 5,210 | 5,230 | 32,500 |
| 2015/07/17 | 5,310 | 5,310 | 5,210 | 5,220 | 41,500 |
| 2015/07/16 | 5,260 | 5,290 | 5,220 | 5,280 | 61,600 |
| 2015/07/15 | 5,240 | 5,260 | 5,130 | 5,180 | 43,100 |
| 2015/07/14 | 5,180 | 5,220 | 5,130 | 5,200 | 80,200 |
| 2015/07/13 | 4,930 | 5,070 | 4,925 | 5,040 | 42,000 |
| 2015/07/10 | 4,870 | 4,965 | 4,855 | 4,885 | 48,300 |
| 2015/07/09 | 4,830 | 4,920 | 4,755 | 4,860 | 88,800 |
| 2015/07/08 | 5,180 | 5,210 | 4,955 | 4,955 | 71,200 |
| 2015/07/07 | 5,310 | 5,340 | 5,200 | 5,220 | 40,300 |
| 2015/07/06 | 5,300 | 5,330 | 5,230 | 5,260 | 55,400 |
| 2015/07/03 | 5,360 | 5,400 | 5,300 | 5,400 | 34,000 |
| 2015/07/02 | 5,240 | 5,380 | 5,220 | 5,330 | 66,600 |
| 2015/07/01 | 5,200 | 5,260 | 5,170 | 5,180 | 49,000 |
| 2015/06/30 | 5,090 | 5,230 | 5,070 | 5,230 | 51,500 |
| 2015/06/29 | 5,060 | 5,170 | 5,060 | 5,090 | 49,400 |
| 2015/06/26 | 5,160 | 5,200 | 5,090 | 5,200 | 54,100 |
| 2015/06/25 | 5,100 | 5,140 | 5,050 | 5,130 | 45,900 |
| 2015/06/24 | 5,220 | 5,240 | 5,080 | 5,090 | 107,100 |
| 2015/06/23 | 5,260 | 5,300 | 5,220 | 5,250 | 37,800 |
| 2015/06/22 | 5,170 | 5,240 | 5,150 | 5,230 | 56,900 |
| 2015/06/19 | 5,100 | 5,150 | 5,070 | 5,120 | 44,700 |
| 2015/06/18 | 5,130 | 5,170 | 5,020 | 5,030 | 47,900 |
| 2015/06/17 | 5,230 | 5,290 | 5,120 | 5,150 | 75,400 |
| 2015/06/16 | 5,160 | 5,220 | 5,140 | 5,200 | 51,600 |
| 2015/06/15 | 5,120 | 5,190 | 5,070 | 5,160 | 33,100 |
| 2015/06/12 | 5,130 | 5,130 | 5,080 | 5,120 | 79,200 |
| 2015/06/11 | 5,130 | 5,200 | 5,110 | 5,130 | 41,700 |
| 2015/06/10 | 5,230 | 5,240 | 5,080 | 5,100 | 66,100 |
| 2015/06/09 | 5,250 | 5,330 | 5,230 | 5,240 | 47,200 |
| 2015/06/08 | 5,270 | 5,300 | 5,220 | 5,300 | 39,600 |
| 2015/06/05 | 5,320 | 5,320 | 5,220 | 5,260 | 58,000 |
| 2015/06/04 | 5,290 | 5,380 | 5,240 | 5,320 | 44,000 |
| 2015/06/03 | 5,250 | 5,270 | 5,190 | 5,250 | 43,500 |
| 2015/06/02 | 5,240 | 5,260 | 5,170 | 5,250 | 53,600 |
| 2015/06/01 | 5,200 | 5,230 | 5,130 | 5,210 | 81,700 |
| 2015/05/29 | 5,310 | 5,350 | 5,250 | 5,260 | 101,400 |
| 2015/05/28 | 5,290 | 5,330 | 5,250 | 5,330 | 63,100 |
| 2015/05/27 | 5,210 | 5,330 | 5,170 | 5,270 | 97,300 |
| 2015/05/26 | 5,270 | 5,280 | 5,220 | 5,250 | 30,400 |
| 2015/05/25 | 5,290 | 5,330 | 5,280 | 5,330 | 29,400 |
| 2015/05/22 | 5,290 | 5,290 | 5,230 | 5,270 | 21,000 |
| 2015/05/21 | 5,310 | 5,320 | 5,250 | 5,270 | 39,600 |
| 2015/05/20 | 5,420 | 5,430 | 5,280 | 5,330 | 56,600 |
| 2015/05/19 | 5,350 | 5,400 | 5,320 | 5,380 | 61,200 |
| 2015/05/18 | 5,250 | 5,340 | 5,250 | 5,290 | 68,800 |
| 2015/05/15 | 5,180 | 5,200 | 5,130 | 5,190 | 38,000 |
| 2015/05/14 | 5,190 | 5,200 | 5,120 | 5,150 | 74,200 |
| 2015/05/13 | 5,100 | 5,220 | 5,100 | 5,210 | 88,100 |
| 2015/05/12 | 4,975 | 5,140 | 4,955 | 5,080 | 105,300 |
| 2015/05/11 | 4,995 | 5,020 | 4,875 | 4,910 | 94,000 |
| 2015/05/08 | 4,850 | 4,900 | 4,810 | 4,870 | 59,200 |
| 2015/05/07 | 4,875 | 4,940 | 4,810 | 4,815 | 58,300 |
| 2015/05/01 | 4,890 | 4,890 | 4,800 | 4,850 | 58,600 |
| 2015/04/30 | 5,050 | 5,050 | 4,900 | 4,905 | 51,500 |
| 2015/04/28 | 5,070 | 5,070 | 5,010 | 5,020 | 43,800 |
| 2015/04/27 | 5,050 | 5,100 | 5,010 | 5,070 | 27,300 |
| 2015/04/24 | 5,060 | 5,080 | 5,020 | 5,030 | 31,400 |
| 2015/04/23 | 5,210 | 5,250 | 5,020 | 5,050 | 62,200 |
| 2015/04/22 | 5,080 | 5,220 | 5,080 | 5,190 | 50,200 |
| 2015/04/21 | 5,080 | 5,100 | 5,010 | 5,050 | 51,800 |
| 2015/04/20 | 4,990 | 5,040 | 4,950 | 5,020 | 40,800 |
| 2015/04/17 | 5,120 | 5,120 | 5,000 | 5,050 | 70,900 |
| 2015/04/16 | 5,150 | 5,200 | 5,090 | 5,170 | 50,400 |
| 2015/04/15 | 5,170 | 5,310 | 5,140 | 5,150 | 69,000 |
| 2015/04/14 | 5,080 | 5,250 | 5,070 | 5,220 | 85,200 |
| 2015/04/13 | 5,050 | 5,160 | 5,030 | 5,120 | 66,500 |
| 2015/04/10 | 5,130 | 5,130 | 5,040 | 5,050 | 57,400 |
| 2015/04/09 | 5,170 | 5,190 | 5,080 | 5,150 | 68,900 |
| 2015/04/08 | 5,150 | 5,160 | 5,080 | 5,130 | 86,900 |
| 2015/04/07 | 5,040 | 5,140 | 5,040 | 5,120 | 105,400 |
| 2015/04/06 | 4,940 | 4,985 | 4,860 | 4,980 | 100,800 |
| 2015/04/03 | 4,800 | 4,960 | 4,785 | 4,945 | 164,700 |
| 2015/04/02 | 4,720 | 4,860 | 4,720 | 4,780 | 141,400 |
| 2015/04/01 | 4,795 | 4,850 | 4,650 | 4,720 | 134,700 |
| 2015/03/31 | 4,650 | 4,930 | 4,635 | 4,830 | 294,500 |
| 2015/03/30 | 4,390 | 4,570 | 4,390 | 4,535 | 274,200 |
| 2015/03/27 | 4,525 | 4,540 | 4,335 | 4,375 | 252,100 |
| 2015/03/26 | 4,320 | 4,390 | 4,295 | 4,355 | 316,000 |
| 2015/03/25 | 4,375 | 4,405 | 4,265 | 4,290 | 175,400 |
| 2015/03/24 | 4,450 | 4,460 | 4,375 | 4,410 | 74,300 |
| 2015/03/23 | 4,515 | 4,550 | 4,480 | 4,485 | 83,600 |
| 2015/03/20 | 4,430 | 4,520 | 4,390 | 4,500 | 118,600 |
| 2015/03/19 | 4,455 | 4,465 | 4,380 | 4,435 | 95,100 |
| 2015/03/18 | 4,410 | 4,465 | 4,345 | 4,455 | 154,200 |
| 2015/03/17 | 4,325 | 4,415 | 4,310 | 4,365 | 127,000 |
| 2015/03/16 | 4,235 | 4,300 | 4,210 | 4,280 | 151,600 |
| 2015/03/13 | 4,180 | 4,250 | 4,155 | 4,225 | 177,600 |
| 2015/03/12 | 4,085 | 4,150 | 4,060 | 4,130 | 88,100 |
| 2015/03/11 | 4,080 | 4,110 | 4,050 | 4,070 | 78,300 |
| 2015/03/10 | 4,080 | 4,105 | 4,070 | 4,090 | 77,700 |
| 2015/03/09 | 4,030 | 4,060 | 3,995 | 4,055 | 51,600 |
| 2015/03/06 | 4,015 | 4,050 | 3,965 | 4,040 | 120,500 |
| 2015/03/05 | 4,025 | 4,075 | 4,010 | 4,015 | 63,400 |
| 2015/03/04 | 4,030 | 4,085 | 4,000 | 4,045 | 122,800 |
| 2015/03/03 | 4,100 | 4,120 | 3,995 | 4,055 | 258,600 |
| 2015/03/02 | 4,200 | 4,245 | 4,120 | 4,125 | 98,300 |
| 2015/02/27 | 4,300 | 4,335 | 4,170 | 4,175 | 123,800 |
| 2015/02/26 | 4,295 | 4,305 | 4,255 | 4,300 | 47,200 |
| 2015/02/25 | 4,255 | 4,305 | 4,255 | 4,280 | 41,800 |
| 2015/02/24 | 4,265 | 4,270 | 4,215 | 4,255 | 55,300 |
| 2015/02/23 | 4,345 | 4,350 | 4,225 | 4,275 | 87,500 |
| 2015/02/20 | 4,315 | 4,330 | 4,280 | 4,320 | 48,600 |
| 2015/02/19 | 4,320 | 4,350 | 4,290 | 4,335 | 43,000 |
| 2015/02/18 | 4,280 | 4,390 | 4,280 | 4,315 | 87,300 |
| 2015/02/17 | 4,295 | 4,345 | 4,225 | 4,245 | 82,800 |
| 2015/02/16 | 4,275 | 4,355 | 4,275 | 4,345 | 64,800 |
| 2015/02/13 | 4,230 | 4,260 | 4,210 | 4,250 | 50,700 |
| 2015/02/12 | 4,230 | 4,290 | 4,210 | 4,230 | 93,500 |
| 2015/02/10 | 4,160 | 4,210 | 4,135 | 4,205 | 73,500 |
| 2015/02/09 | 4,085 | 4,180 | 4,080 | 4,180 | 106,400 |
| 2015/02/06 | 3,940 | 4,090 | 3,940 | 4,085 | 139,400 |
| 2015/02/05 | 3,795 | 3,915 | 3,775 | 3,895 | 120,300 |
| 2015/02/04 | 3,755 | 3,845 | 3,750 | 3,805 | 86,700 |
| 2015/02/03 | 3,775 | 3,800 | 3,710 | 3,720 | 89,000 |
| 2015/02/02 | 3,810 | 3,820 | 3,745 | 3,765 | 96,400 |
| 2015/01/30 | 3,870 | 3,880 | 3,810 | 3,815 | 49,900 |
| 2015/01/29 | 3,870 | 3,890 | 3,830 | 3,845 | 67,300 |
| 2015/01/28 | 3,920 | 3,940 | 3,860 | 3,890 | 102,300 |
| 2015/01/27 | 3,900 | 3,960 | 3,875 | 3,950 | 76,900 |
| 2015/01/26 | 3,825 | 3,880 | 3,810 | 3,875 | 66,700 |
| 2015/01/23 | 3,860 | 3,900 | 3,845 | 3,855 | 76,100 |
| 2015/01/22 | 3,825 | 3,835 | 3,795 | 3,825 | 61,600 |
| 2015/01/21 | 3,900 | 3,900 | 3,810 | 3,815 | 75,900 |
| 2015/01/20 | 3,825 | 3,880 | 3,815 | 3,880 | 34,200 |
| 2015/01/19 | 3,865 | 3,875 | 3,785 | 3,805 | 76,500 |
| 2015/01/16 | 3,880 | 3,880 | 3,805 | 3,860 | 84,400 |
| 2015/01/15 | 3,880 | 3,945 | 3,855 | 3,905 | 65,200 |
| 2015/01/14 | 3,870 | 3,890 | 3,835 | 3,880 | 71,800 |
| 2015/01/13 | 3,905 | 3,905 | 3,830 | 3,895 | 56,500 |
| 2015/01/09 | 3,945 | 3,975 | 3,910 | 3,935 | 51,000 |
| 2015/01/08 | 3,965 | 3,975 | 3,925 | 3,935 | 65,600 |
| 2015/01/07 | 3,960 | 3,985 | 3,935 | 3,935 | 59,500 |
| 2015/01/06 | 4,040 | 4,040 | 3,980 | 3,985 | 64,800 |
| 2015/01/05 | 4,140 | 4,150 | 4,045 | 4,085 | 76,300 |