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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,490 | 7,530 | 7,440 | 7,470 | 24,800 |
| 2017/12/28 | 7,600 | 7,610 | 7,460 | 7,490 | 30,300 |
| 2017/12/27 | 7,520 | 7,600 | 7,490 | 7,600 | 15,800 |
| 2017/12/26 | 7,550 | 7,550 | 7,480 | 7,520 | 25,000 |
| 2017/12/25 | 7,630 | 7,640 | 7,520 | 7,540 | 16,300 |
| 2017/12/22 | 7,640 | 7,680 | 7,620 | 7,630 | 29,000 |
| 2017/12/21 | 7,540 | 7,640 | 7,540 | 7,640 | 37,600 |
| 2017/12/20 | 7,480 | 7,550 | 7,450 | 7,550 | 26,800 |
| 2017/12/19 | 7,490 | 7,500 | 7,430 | 7,480 | 22,100 |
| 2017/12/18 | 7,480 | 7,480 | 7,380 | 7,450 | 27,600 |
| 2017/12/15 | 7,590 | 7,590 | 7,400 | 7,400 | 46,500 |
| 2017/12/14 | 7,530 | 7,630 | 7,440 | 7,620 | 62,800 |
| 2017/12/13 | 7,430 | 7,480 | 7,410 | 7,460 | 40,100 |
| 2017/12/12 | 7,370 | 7,420 | 7,340 | 7,410 | 22,300 |
| 2017/12/11 | 7,360 | 7,390 | 7,280 | 7,360 | 25,400 |
| 2017/12/08 | 7,130 | 7,340 | 7,130 | 7,320 | 65,000 |
| 2017/12/07 | 7,330 | 7,340 | 7,200 | 7,250 | 68,100 |
| 2017/12/06 | 7,510 | 7,510 | 7,300 | 7,310 | 59,400 |
| 2017/12/05 | 7,420 | 7,530 | 7,340 | 7,510 | 36,600 |
| 2017/12/04 | 7,450 | 7,520 | 7,370 | 7,370 | 35,700 |
| 2017/12/01 | 7,450 | 7,460 | 7,300 | 7,410 | 56,100 |
| 2017/11/30 | 7,160 | 7,470 | 7,140 | 7,450 | 88,400 |
| 2017/11/29 | 7,130 | 7,150 | 7,060 | 7,150 | 63,200 |
| 2017/11/28 | 7,190 | 7,190 | 7,070 | 7,080 | 31,100 |
| 2017/11/27 | 7,190 | 7,200 | 7,130 | 7,160 | 28,100 |
| 2017/11/24 | 7,170 | 7,200 | 7,110 | 7,160 | 42,900 |
| 2017/11/22 | 7,210 | 7,280 | 7,190 | 7,190 | 36,800 |
| 2017/11/21 | 7,270 | 7,270 | 7,170 | 7,190 | 56,300 |
| 2017/11/20 | 7,130 | 7,260 | 7,110 | 7,250 | 55,900 |
| 2017/11/17 | 7,190 | 7,200 | 7,090 | 7,160 | 83,300 |
| 2017/11/16 | 7,080 | 7,210 | 7,020 | 7,160 | 68,100 |
| 2017/11/15 | 7,210 | 7,210 | 6,960 | 6,990 | 89,100 |
| 2017/11/14 | 7,230 | 7,280 | 7,180 | 7,240 | 54,500 |
| 2017/11/13 | 7,270 | 7,300 | 7,190 | 7,210 | 47,700 |
| 2017/11/10 | 7,250 | 7,380 | 7,240 | 7,290 | 60,500 |
| 2017/11/09 | 7,340 | 7,460 | 7,240 | 7,320 | 97,800 |
| 2017/11/08 | 7,290 | 7,320 | 7,050 | 7,320 | 101,700 |
| 2017/11/07 | 7,170 | 7,310 | 7,060 | 7,240 | 112,000 |
| 2017/11/06 | 7,440 | 7,440 | 7,240 | 7,260 | 78,500 |
| 2017/11/02 | 7,530 | 7,530 | 7,400 | 7,450 | 49,300 |
| 2017/11/01 | 7,400 | 7,580 | 7,370 | 7,560 | 88,700 |
| 2017/10/31 | 7,370 | 7,420 | 7,350 | 7,390 | 46,200 |
| 2017/10/30 | 7,340 | 7,350 | 7,290 | 7,340 | 70,100 |
| 2017/10/27 | 7,430 | 7,430 | 7,310 | 7,360 | 43,000 |
| 2017/10/26 | 7,380 | 7,440 | 7,370 | 7,390 | 41,400 |
| 2017/10/25 | 7,460 | 7,480 | 7,370 | 7,380 | 42,900 |
| 2017/10/24 | 7,370 | 7,410 | 7,350 | 7,400 | 41,600 |
| 2017/10/23 | 7,420 | 7,450 | 7,350 | 7,360 | 44,700 |
| 2017/10/20 | 7,370 | 7,450 | 7,340 | 7,400 | 31,200 |
| 2017/10/19 | 7,400 | 7,460 | 7,380 | 7,410 | 32,500 |
| 2017/10/18 | 7,410 | 7,450 | 7,350 | 7,400 | 58,600 |
| 2017/10/17 | 7,570 | 7,570 | 7,440 | 7,460 | 51,400 |
| 2017/10/16 | 7,430 | 7,540 | 7,430 | 7,510 | 63,700 |
| 2017/10/13 | 7,500 | 7,620 | 7,490 | 7,610 | 42,700 |
| 2017/10/12 | 7,530 | 7,540 | 7,470 | 7,490 | 30,200 |
| 2017/10/11 | 7,600 | 7,600 | 7,470 | 7,480 | 33,700 |
| 2017/10/10 | 7,450 | 7,590 | 7,420 | 7,570 | 46,400 |
| 2017/10/06 | 7,470 | 7,500 | 7,390 | 7,410 | 45,800 |
| 2017/10/05 | 7,500 | 7,560 | 7,420 | 7,430 | 45,300 |
| 2017/10/04 | 7,380 | 7,510 | 7,350 | 7,500 | 65,800 |
| 2017/10/03 | 7,360 | 7,370 | 7,320 | 7,350 | 49,900 |
| 2017/10/02 | 7,350 | 7,380 | 7,280 | 7,290 | 49,600 |
| 2017/09/29 | 7,270 | 7,350 | 7,260 | 7,340 | 61,600 |
| 2017/09/28 | 7,410 | 7,410 | 7,300 | 7,310 | 80,800 |
| 2017/09/27 | 7,360 | 7,380 | 7,270 | 7,370 | 52,400 |
| 2017/09/26 | 7,370 | 7,460 | 7,330 | 7,430 | 73,900 |
| 2017/09/25 | 7,340 | 7,380 | 7,300 | 7,370 | 35,100 |
| 2017/09/22 | 7,300 | 7,340 | 7,230 | 7,280 | 26,800 |
| 2017/09/21 | 7,240 | 7,360 | 7,240 | 7,310 | 49,700 |
| 2017/09/20 | 7,260 | 7,350 | 7,200 | 7,260 | 47,400 |
| 2017/09/19 | 7,160 | 7,360 | 7,100 | 7,300 | 118,100 |
| 2017/09/15 | 6,800 | 6,870 | 6,750 | 6,830 | 45,700 |
| 2017/09/14 | 6,820 | 6,900 | 6,780 | 6,800 | 40,100 |
| 2017/09/13 | 6,730 | 6,860 | 6,720 | 6,830 | 36,000 |
| 2017/09/12 | 6,810 | 6,810 | 6,750 | 6,760 | 24,600 |
| 2017/09/11 | 6,740 | 6,800 | 6,690 | 6,700 | 24,800 |
| 2017/09/08 | 6,600 | 6,730 | 6,570 | 6,690 | 66,700 |
| 2017/09/07 | 6,560 | 6,670 | 6,560 | 6,630 | 26,900 |
| 2017/09/06 | 6,520 | 6,580 | 6,460 | 6,560 | 38,200 |
| 2017/09/05 | 6,670 | 6,670 | 6,570 | 6,570 | 37,600 |
| 2017/09/04 | 6,720 | 6,760 | 6,650 | 6,660 | 34,900 |
| 2017/09/01 | 6,730 | 6,770 | 6,630 | 6,760 | 36,200 |
| 2017/08/31 | 6,640 | 6,700 | 6,550 | 6,660 | 83,100 |
| 2017/08/30 | 6,690 | 6,690 | 6,620 | 6,650 | 30,000 |
| 2017/08/29 | 6,610 | 6,650 | 6,570 | 6,620 | 28,300 |
| 2017/08/28 | 6,630 | 6,690 | 6,630 | 6,680 | 43,900 |
| 2017/08/25 | 6,510 | 6,610 | 6,490 | 6,590 | 39,200 |
| 2017/08/24 | 6,540 | 6,570 | 6,500 | 6,500 | 31,200 |
| 2017/08/23 | 6,620 | 6,640 | 6,520 | 6,540 | 27,100 |
| 2017/08/22 | 6,530 | 6,560 | 6,500 | 6,520 | 36,100 |
| 2017/08/21 | 6,550 | 6,600 | 6,520 | 6,560 | 45,800 |
| 2017/08/18 | 6,560 | 6,610 | 6,540 | 6,550 | 42,000 |
| 2017/08/17 | 6,700 | 6,720 | 6,630 | 6,700 | 51,700 |
| 2017/08/16 | 6,850 | 6,850 | 6,720 | 6,720 | 54,800 |
| 2017/08/15 | 6,940 | 6,940 | 6,860 | 6,860 | 31,000 |
| 2017/08/14 | 6,880 | 6,920 | 6,860 | 6,900 | 35,900 |
| 2017/08/10 | 6,960 | 6,970 | 6,910 | 6,960 | 30,200 |
| 2017/08/09 | 7,030 | 7,070 | 6,900 | 6,950 | 50,900 |
| 2017/08/08 | 7,020 | 7,020 | 6,930 | 6,960 | 41,900 |
| 2017/08/07 | 7,020 | 7,180 | 6,970 | 7,070 | 83,100 |
| 2017/08/04 | 7,090 | 7,180 | 6,900 | 6,920 | 124,600 |
| 2017/08/03 | 6,750 | 7,170 | 6,750 | 7,130 | 147,500 |
| 2017/08/02 | 6,510 | 6,720 | 6,430 | 6,680 | 93,100 |
| 2017/08/01 | 6,460 | 6,540 | 6,430 | 6,510 | 41,900 |
| 2017/07/31 | 6,420 | 6,520 | 6,410 | 6,470 | 29,400 |
| 2017/07/28 | 6,500 | 6,500 | 6,410 | 6,460 | 34,300 |
| 2017/07/27 | 6,480 | 6,530 | 6,430 | 6,490 | 28,900 |
| 2017/07/26 | 6,580 | 6,580 | 6,450 | 6,480 | 38,000 |
| 2017/07/25 | 6,640 | 6,640 | 6,540 | 6,570 | 28,500 |
| 2017/07/24 | 6,630 | 6,650 | 6,590 | 6,640 | 27,600 |
| 2017/07/21 | 6,540 | 6,660 | 6,510 | 6,660 | 41,400 |
| 2017/07/20 | 6,470 | 6,560 | 6,470 | 6,560 | 31,700 |
| 2017/07/19 | 6,440 | 6,500 | 6,400 | 6,490 | 25,600 |
| 2017/07/18 | 6,450 | 6,490 | 6,400 | 6,490 | 29,700 |
| 2017/07/14 | 6,480 | 6,490 | 6,430 | 6,470 | 35,100 |
| 2017/07/13 | 6,490 | 6,490 | 6,420 | 6,450 | 33,400 |
| 2017/07/12 | 6,500 | 6,500 | 6,440 | 6,460 | 43,000 |
| 2017/07/11 | 6,510 | 6,510 | 6,470 | 6,500 | 32,500 |
| 2017/07/10 | 6,520 | 6,520 | 6,430 | 6,480 | 62,300 |
| 2017/07/07 | 6,520 | 6,560 | 6,400 | 6,450 | 88,100 |
| 2017/07/06 | 6,570 | 6,600 | 6,480 | 6,580 | 60,700 |
| 2017/07/05 | 6,540 | 6,550 | 6,480 | 6,540 | 63,800 |
| 2017/07/04 | 6,480 | 6,520 | 6,470 | 6,510 | 66,400 |
| 2017/07/03 | 6,370 | 6,470 | 6,330 | 6,450 | 44,600 |
| 2017/06/30 | 6,390 | 6,410 | 6,350 | 6,410 | 67,300 |
| 2017/06/29 | 6,340 | 6,440 | 6,330 | 6,440 | 83,400 |
| 2017/06/28 | 6,280 | 6,340 | 6,270 | 6,280 | 50,300 |
| 2017/06/27 | 6,210 | 6,280 | 6,180 | 6,270 | 47,600 |
| 2017/06/26 | 6,240 | 6,240 | 6,150 | 6,210 | 62,200 |
| 2017/06/23 | 6,260 | 6,300 | 6,200 | 6,210 | 35,400 |
| 2017/06/22 | 6,130 | 6,220 | 6,120 | 6,210 | 52,800 |
| 2017/06/21 | 6,040 | 6,110 | 5,990 | 6,100 | 44,400 |
| 2017/06/20 | 6,050 | 6,090 | 6,030 | 6,040 | 40,600 |
| 2017/06/19 | 6,020 | 6,050 | 5,990 | 6,040 | 35,800 |
| 2017/06/16 | 5,970 | 6,020 | 5,970 | 6,000 | 48,300 |
| 2017/06/15 | 5,910 | 5,980 | 5,870 | 5,970 | 41,300 |
| 2017/06/14 | 5,970 | 6,020 | 5,940 | 5,940 | 45,500 |
| 2017/06/13 | 5,880 | 5,980 | 5,880 | 5,950 | 34,300 |
| 2017/06/12 | 5,860 | 5,940 | 5,830 | 5,910 | 41,400 |
| 2017/06/09 | 5,890 | 5,950 | 5,880 | 5,890 | 85,200 |
| 2017/06/08 | 6,000 | 6,040 | 5,960 | 5,970 | 63,000 |
| 2017/06/07 | 5,960 | 5,980 | 5,930 | 5,960 | 52,800 |
| 2017/06/06 | 5,950 | 6,040 | 5,910 | 5,970 | 62,100 |
| 2017/06/05 | 6,000 | 6,040 | 5,950 | 5,980 | 83,600 |
| 2017/06/02 | 6,030 | 6,090 | 6,030 | 6,040 | 89,800 |
| 2017/06/01 | 5,930 | 6,040 | 5,910 | 6,040 | 51,300 |
| 2017/05/31 | 5,910 | 6,000 | 5,880 | 5,990 | 78,700 |
| 2017/05/30 | 5,880 | 5,920 | 5,850 | 5,890 | 39,700 |
| 2017/05/29 | 5,910 | 5,910 | 5,860 | 5,870 | 27,200 |
| 2017/05/26 | 5,960 | 5,960 | 5,880 | 5,890 | 49,600 |
| 2017/05/25 | 5,940 | 6,000 | 5,910 | 5,980 | 73,500 |
| 2017/05/24 | 5,930 | 5,940 | 5,860 | 5,930 | 67,500 |
| 2017/05/23 | 5,810 | 5,920 | 5,780 | 5,900 | 111,800 |
| 2017/05/22 | 5,750 | 5,780 | 5,730 | 5,780 | 51,000 |
| 2017/05/19 | 5,670 | 5,730 | 5,620 | 5,720 | 91,100 |
| 2017/05/18 | 5,530 | 5,670 | 5,530 | 5,670 | 113,100 |
| 2017/05/17 | 5,690 | 5,700 | 5,620 | 5,670 | 89,800 |
| 2017/05/16 | 5,650 | 5,740 | 5,650 | 5,720 | 122,300 |
| 2017/05/15 | 5,580 | 5,610 | 5,540 | 5,610 | 74,400 |
| 2017/05/12 | 5,530 | 5,650 | 5,510 | 5,620 | 111,900 |
| 2017/05/11 | 5,480 | 5,550 | 5,430 | 5,550 | 125,700 |
| 2017/05/10 | 5,260 | 5,330 | 5,210 | 5,300 | 153,000 |
| 2017/05/09 | 5,220 | 5,220 | 5,180 | 5,200 | 51,200 |
| 2017/05/08 | 5,250 | 5,260 | 5,210 | 5,220 | 92,300 |
| 2017/05/02 | 5,130 | 5,190 | 5,130 | 5,150 | 71,100 |
| 2017/05/01 | 5,160 | 5,180 | 5,110 | 5,120 | 47,900 |
| 2017/04/28 | 5,200 | 5,210 | 5,160 | 5,200 | 59,600 |
| 2017/04/27 | 5,200 | 5,220 | 5,180 | 5,190 | 52,800 |
| 2017/04/26 | 5,140 | 5,190 | 5,120 | 5,190 | 29,100 |
| 2017/04/25 | 5,070 | 5,120 | 5,050 | 5,110 | 39,900 |
| 2017/04/24 | 5,080 | 5,080 | 5,020 | 5,060 | 34,900 |
| 2017/04/21 | 5,000 | 5,020 | 4,985 | 5,000 | 44,600 |
| 2017/04/20 | 4,965 | 5,020 | 4,955 | 4,975 | 45,400 |
| 2017/04/19 | 4,940 | 4,980 | 4,920 | 4,970 | 49,900 |
| 2017/04/18 | 4,920 | 4,985 | 4,920 | 4,950 | 49,900 |
| 2017/04/17 | 4,810 | 4,890 | 4,810 | 4,875 | 44,100 |
| 2017/04/14 | 4,810 | 4,825 | 4,795 | 4,810 | 31,700 |
| 2017/04/13 | 4,825 | 4,865 | 4,805 | 4,830 | 46,400 |
| 2017/04/12 | 4,900 | 4,905 | 4,860 | 4,900 | 43,800 |
| 2017/04/11 | 4,910 | 4,930 | 4,890 | 4,925 | 44,500 |
| 2017/04/10 | 4,930 | 4,965 | 4,880 | 4,945 | 70,500 |
| 2017/04/07 | 4,820 | 4,900 | 4,805 | 4,855 | 94,400 |
| 2017/04/06 | 4,850 | 4,875 | 4,765 | 4,765 | 76,300 |
| 2017/04/05 | 4,875 | 4,880 | 4,800 | 4,830 | 54,400 |
| 2017/04/04 | 4,925 | 4,940 | 4,845 | 4,875 | 82,700 |
| 2017/04/03 | 5,030 | 5,030 | 4,940 | 4,960 | 100,600 |
| 2017/03/31 | 5,120 | 5,170 | 4,990 | 4,990 | 98,900 |
| 2017/03/30 | 5,170 | 5,180 | 5,080 | 5,090 | 54,500 |
| 2017/03/29 | 5,240 | 5,240 | 5,150 | 5,170 | 66,000 |
| 2017/03/28 | 5,190 | 5,270 | 5,150 | 5,260 | 220,000 |
| 2017/03/27 | 5,140 | 5,150 | 5,100 | 5,140 | 120,200 |
| 2017/03/24 | 5,170 | 5,230 | 5,170 | 5,180 | 95,200 |
| 2017/03/23 | 5,190 | 5,230 | 5,170 | 5,210 | 82,900 |
| 2017/03/22 | 5,290 | 5,340 | 5,180 | 5,180 | 95,100 |
| 2017/03/21 | 5,410 | 5,440 | 5,360 | 5,360 | 58,200 |
| 2017/03/17 | 5,340 | 5,480 | 5,330 | 5,450 | 103,100 |
| 2017/03/16 | 5,320 | 5,370 | 5,280 | 5,350 | 121,800 |
| 2017/03/15 | 5,450 | 5,470 | 5,400 | 5,450 | 49,200 |
| 2017/03/14 | 5,480 | 5,500 | 5,430 | 5,480 | 55,600 |
| 2017/03/13 | 5,460 | 5,480 | 5,430 | 5,460 | 61,600 |
| 2017/03/10 | 5,490 | 5,500 | 5,420 | 5,460 | 76,100 |
| 2017/03/09 | 5,460 | 5,470 | 5,420 | 5,430 | 50,400 |
| 2017/03/08 | 5,510 | 5,510 | 5,420 | 5,450 | 39,900 |
| 2017/03/07 | 5,490 | 5,560 | 5,480 | 5,500 | 54,300 |
| 2017/03/06 | 5,420 | 5,510 | 5,410 | 5,490 | 67,700 |
| 2017/03/03 | 5,400 | 5,420 | 5,380 | 5,410 | 59,200 |
| 2017/03/02 | 5,450 | 5,470 | 5,390 | 5,400 | 66,700 |
| 2017/03/01 | 5,350 | 5,390 | 5,300 | 5,350 | 81,700 |
| 2017/02/28 | 5,420 | 5,430 | 5,360 | 5,370 | 60,100 |
| 2017/02/27 | 5,410 | 5,450 | 5,380 | 5,390 | 73,000 |
| 2017/02/24 | 5,440 | 5,540 | 5,420 | 5,470 | 112,000 |
| 2017/02/23 | 5,370 | 5,410 | 5,340 | 5,400 | 95,500 |
| 2017/02/22 | 5,340 | 5,360 | 5,280 | 5,340 | 95,100 |
| 2017/02/21 | 5,320 | 5,340 | 5,290 | 5,340 | 75,700 |
| 2017/02/20 | 5,260 | 5,300 | 5,220 | 5,300 | 62,700 |
| 2017/02/17 | 5,190 | 5,300 | 5,190 | 5,260 | 59,100 |
| 2017/02/16 | 5,190 | 5,240 | 5,170 | 5,210 | 73,800 |
| 2017/02/15 | 5,130 | 5,190 | 5,090 | 5,170 | 70,500 |
| 2017/02/14 | 5,110 | 5,130 | 5,050 | 5,060 | 87,000 |
| 2017/02/13 | 5,170 | 5,170 | 5,070 | 5,090 | 93,100 |
| 2017/02/10 | 5,110 | 5,170 | 5,070 | 5,150 | 102,500 |
| 2017/02/09 | 5,090 | 5,100 | 5,010 | 5,050 | 120,000 |
| 2017/02/08 | 5,140 | 5,180 | 5,080 | 5,130 | 75,400 |
| 2017/02/07 | 5,200 | 5,220 | 5,070 | 5,190 | 100,000 |
| 2017/02/06 | 5,530 | 5,530 | 5,220 | 5,250 | 98,500 |
| 2017/02/03 | 5,410 | 5,500 | 5,400 | 5,500 | 46,000 |
| 2017/02/02 | 5,600 | 5,600 | 5,420 | 5,440 | 40,400 |
| 2017/02/01 | 5,530 | 5,580 | 5,480 | 5,580 | 39,300 |
| 2017/01/31 | 5,610 | 5,680 | 5,580 | 5,620 | 56,500 |
| 2017/01/30 | 5,550 | 5,670 | 5,520 | 5,640 | 54,800 |
| 2017/01/27 | 5,580 | 5,590 | 5,530 | 5,550 | 33,000 |
| 2017/01/26 | 5,510 | 5,570 | 5,490 | 5,560 | 31,600 |
| 2017/01/25 | 5,510 | 5,510 | 5,420 | 5,450 | 27,100 |
| 2017/01/24 | 5,500 | 5,500 | 5,420 | 5,430 | 32,500 |
| 2017/01/23 | 5,580 | 5,610 | 5,510 | 5,510 | 36,600 |
| 2017/01/20 | 5,570 | 5,630 | 5,540 | 5,610 | 43,700 |
| 2017/01/19 | 5,590 | 5,630 | 5,530 | 5,620 | 50,400 |
| 2017/01/18 | 5,500 | 5,500 | 5,420 | 5,490 | 50,300 |
| 2017/01/17 | 5,650 | 5,650 | 5,480 | 5,480 | 30,700 |
| 2017/01/16 | 5,650 | 5,650 | 5,570 | 5,590 | 24,700 |
| 2017/01/13 | 5,650 | 5,680 | 5,610 | 5,650 | 40,900 |
| 2017/01/12 | 5,690 | 5,690 | 5,600 | 5,620 | 42,000 |
| 2017/01/11 | 5,670 | 5,680 | 5,630 | 5,650 | 31,400 |
| 2017/01/10 | 5,670 | 5,690 | 5,600 | 5,620 | 43,500 |
| 2017/01/06 | 5,670 | 5,690 | 5,640 | 5,670 | 25,500 |
| 2017/01/05 | 5,770 | 5,770 | 5,710 | 5,730 | 23,400 |
| 2017/01/04 | 5,630 | 5,760 | 5,620 | 5,760 | 45,900 |