[8424 東証1部] 芙蓉総合リース 日足 時系列データ

[8424 東証1部] 芙蓉総合リース (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-216540.006660.006510.006660.0041400273940000
2017-07-206470.006560.006470.006560.0031700207132000
2017-07-196440.006500.006400.006490.0025600165644000
2017-07-186450.006490.006400.006490.0029700191954000
2017-07-146480.006490.006430.006470.0035100226982000
2017-07-136490.006490.006420.006450.0033400215133000
2017-07-126500.006500.006440.006460.0043000277868000
2017-07-116510.006510.006470.006500.0032500211023000
2017-07-106520.006520.006430.006480.0062300403036000
2017-07-076520.006560.006400.006450.0088100569204000
2017-07-066570.006600.006480.006580.0060700398690000
2017-07-056540.006550.006480.006540.0063800415556000
2017-07-046480.006520.006470.006510.0066400431455000
2017-07-036370.006470.006330.006450.0044600286637000
2017-06-306390.006410.006350.006410.0067300430040000
2017-06-296340.006440.006330.006440.0083400533434000
2017-06-286280.006340.006270.006280.0050300316648000
2017-06-276210.006280.006180.006270.0047600297128000
2017-06-266240.006240.006150.006210.0062200385468000
2017-06-236260.006300.006200.006210.0035400221095000
2017-06-226130.006220.006120.006210.0052800326923000
2017-06-216040.006110.005990.006100.0044400269574000
2017-06-206050.006090.006030.006040.0040600245834000
2017-06-196020.006050.005990.006040.0035800215865000
2017-06-165970.006020.005970.006000.0048300289808000
2017-06-155910.005980.005870.005970.0041300245451000
2017-06-145970.006020.005940.005940.0045500271962000
2017-06-135880.005980.005880.005950.0034300204089000
2017-06-125860.005940.005830.005910.0041400244240000
2017-06-095890.005950.005880.005890.0085200502735000
2017-06-086000.006040.005960.005970.0063000378011000
2017-06-075960.005980.005930.005960.0052800314393000
2017-06-065950.006040.005910.005970.0062100371618000
2017-06-056000.006040.005950.005980.0083600500492000
2017-06-026030.006090.006030.006040.0089800544017000
2017-06-015930.006040.005910.006040.0051300308176000
2017-05-315910.006000.005880.005990.0078700469725000
2017-05-305880.005920.005850.005890.0039700233457000
2017-05-295910.005910.005860.005870.0027200160000000
2017-05-265960.005960.005880.005890.0049600293181000
2017-05-255940.006000.005910.005980.0073500439078000
2017-05-245930.005940.005860.005930.0067500398731000
2017-05-235810.005920.005780.005900.00111800656609000
2017-05-225750.005780.005730.005780.0051000294085000
2017-05-195670.005730.005620.005720.0091100518262000
2017-05-185530.005670.005530.005670.00113100636587000
2017-05-175690.005700.005620.005670.0089800508045000
2017-05-165650.005740.005650.005720.00122300697528000
2017-05-155580.005610.005540.005610.0074400415805000
2017-05-125530.005650.005510.005620.00111900626890000
2017-05-115480.005550.005430.005550.00125700690489000
2017-05-105260.005330.005210.005300.00153000806954000
2017-05-095220.005220.005180.005200.0051200266374000
2017-05-085250.005260.005210.005220.0092300482425000
2017-05-025130.005190.005130.005150.0071100367310000
2017-05-015160.005180.005110.005120.0047900245728000
2017-04-285200.005210.005160.005200.0059600309204000
2017-04-275200.005220.005180.005190.0052800274463000
2017-04-265140.005190.005120.005190.0029100150242000
2017-04-255070.005120.005050.005110.0039900203571000
2017-04-245080.005080.005020.005060.0034900176249000
2017-04-215000.005020.004985.005000.0044600223107000
2017-04-204965.005020.004955.004975.0045400226651000
2017-04-194940.004980.004920.004970.0049900247565500
2017-04-184920.004985.004920.004950.0049900247706500
2017-04-174810.004890.004810.004875.0044100214081000
2017-04-144810.004825.004795.004810.0031700152459500
2017-04-134825.004865.004805.004830.0046400224090500
2017-04-124900.004905.004860.004900.0043800213915500
2017-04-114910.004930.004890.004925.0044500218598500
2017-04-104930.004965.004880.004945.0070500347375000
2017-04-074820.004900.004805.004855.0094400458395000
2017-04-064850.004875.004765.004765.0076300365843500
2017-04-054875.004880.004800.004830.0054400263229000
2017-04-044925.004940.004845.004875.0082700403793500
2017-04-035030.005030.004940.004960.00100600499759500
2017-03-315120.005170.004990.004990.0098900499897500
2017-03-305170.005180.005080.005090.0054500279945000
2017-03-295240.005240.005150.005170.0066000343441000
2017-03-285190.005270.005150.005260.002200001145432000
2017-03-275140.005150.005100.005140.00120200617209000
2017-03-245170.005230.005170.005180.0095200493675000
2017-03-235190.005230.005170.005210.0082900430786000
2017-03-225290.005340.005180.005180.0095100498548000
2017-03-215410.005440.005360.005360.0058200313441000
2017-03-175340.005480.005330.005450.00103100559785000
2017-03-165320.005370.005280.005350.00121800649906000
2017-03-155450.005470.005400.005450.0049200267668000
2017-03-145480.005500.005430.005480.0055600304583000
2017-03-135460.005480.005430.005460.0061600336534000
2017-03-105490.005500.005420.005460.0076100415601000
2017-03-095460.005470.005420.005430.0050400274404000
2017-03-085510.005510.005420.005450.0039900217553000
2017-03-075490.005560.005480.005500.0054300299401000
2017-03-065420.005510.005410.005490.0067700370647000
2017-03-035400.005420.005380.005410.0059200319923000
2017-03-025450.005470.005390.005400.0066700361276000
2017-03-015350.005390.005300.005350.0081700436797000
2017-02-285420.005430.005360.005370.0060100324167000
2017-02-275410.005450.005380.005390.0073000395046000
2017-02-245440.005540.005420.005470.00112000612698000
2017-02-235370.005410.005340.005400.0095500513857000
2017-02-225340.005360.005280.005340.0095100507012000
2017-02-215320.005340.005290.005340.0075700402609000
2017-02-205260.005300.005220.005300.0062700330282000
2017-02-175190.005300.005190.005260.0059100310647000
2017-02-165190.005240.005170.005210.0073800384050000
2017-02-155130.005190.005090.005170.0070500362892000
2017-02-145110.005130.005050.005060.0087000442296000
2017-02-135170.005170.005070.005090.0093100474699000
2017-02-105110.005170.005070.005150.00102500524317000
2017-02-095090.005100.005010.005050.00120000605563000
2017-02-085140.005180.005080.005130.0075400385926000
2017-02-075200.005220.005070.005190.00100000515105000
2017-02-065530.005530.005220.005250.0098500524702000
2017-02-035410.005500.005400.005500.0046000251043000
2017-02-025600.005600.005420.005440.0040400221345000
2017-02-015530.005580.005480.005580.0039300218048000
2017-01-315610.005680.005580.005620.0056500318032000
2017-01-305550.005670.005520.005640.0054800308083000
2017-01-275580.005590.005530.005550.0033000183479000
2017-01-265510.005570.005490.005560.0031600175060000
2017-01-255510.005510.005420.005450.0027100147778000
2017-01-245500.005500.005420.005430.0032500176862000
2017-01-235580.005610.005510.005510.0036600203096000
2017-01-205570.005630.005540.005610.0043700244086000
2017-01-195590.005630.005530.005620.0050400281836000
2017-01-185500.005500.005420.005490.0050300274400000
2017-01-175650.005650.005480.005480.0030700169639000
2017-01-165650.005650.005570.005590.0024700138284000
2017-01-135650.005680.005610.005650.0040900230830000
2017-01-125690.005690.005600.005620.0042000236643000
2017-01-115670.005680.005630.005650.0031400177595000
2017-01-105670.005690.005600.005620.0043500245044000
2017-01-065670.005690.005640.005670.0025500144408000
2017-01-055770.005770.005710.005730.0023400134041000
2017-01-045630.005760.005620.005760.0045900261925000
2016-12-305520.005600.005490.005590.0029700164956000
2016-12-295670.005670.005550.005570.0038400214681000
2016-12-285710.005730.005670.005710.001750099872000
2016-12-275700.005780.005680.005710.0026900154125000
2016-12-265700.005720.005660.005680.0018800107015000
2016-12-225690.005720.005640.005700.0027600157214000
2016-12-215750.005750.005660.005690.0051300292126000
2016-12-205660.005710.005610.005710.0029600167677000
2016-12-195730.005730.005660.005690.0023600134201000
2016-12-165730.005770.005690.005730.0029700170314000
2016-12-155690.005720.005670.005690.0031500179332000
2016-12-145640.005640.005590.005630.0024200135978000
2016-12-135660.005660.005570.005650.0030500171430000
2016-12-125640.005670.005550.005620.0041300231741000
2016-12-095560.005610.005530.005590.0073500409825000
2016-12-085590.005650.005540.005630.0075100420507000
2016-12-075380.005540.005370.005520.0050400275575000
2016-12-065390.005410.005350.005350.0050200269704000
2016-12-055400.005400.005310.005320.0042300225775000
2016-12-025400.005450.005370.005430.0044200239647000
2016-12-015450.005530.005380.005390.0070100380891000
2016-11-305390.005400.005340.005400.0041000220495000
2016-11-295370.005370.005330.005360.0031400168103000
2016-11-285320.005390.005270.005380.0042500226923000
2016-11-255320.005340.005260.005320.0045900243282000
2016-11-245290.005310.005230.005290.0039500208370000
2016-11-225230.005240.005200.005230.0031000161889000
2016-11-215220.005230.005180.005210.0038600201143000
2016-11-185150.005190.005110.005160.0052000268067000
2016-11-175130.005130.005040.005080.0086200437355000
2016-11-165200.005200.005140.005190.0049300255028000
2016-11-155260.005260.005080.005130.0070900364112000
2016-11-145110.005280.005090.005250.00101400529096000
2016-11-115110.005170.005060.005110.0077300394978000
2016-11-104980.005090.004950.005070.0090100453497000
2016-11-094995.005010.004710.004740.0084400407550000
2016-11-084945.004975.004910.004960.0059200293313000
2016-11-075230.005250.004920.004920.00146300736751500
2016-11-045160.005200.005110.005190.0055300285104000
2016-11-025210.005230.005170.005200.0031900165907000
2016-11-015320.005320.005220.005270.0055300290330000
2016-10-315330.005330.005290.005330.0042100223831000
2016-10-285290.005350.005280.005340.0064600343920000
2016-10-275260.005290.005230.005250.0052800277763000
2016-10-265240.005290.005210.005290.0040100211032000
2016-10-255250.005290.005240.005270.0040100211287000
2016-10-245190.005240.005180.005220.0021000109490000
2016-10-215270.005270.005160.005180.0047300246392000
2016-10-205270.005300.005230.005280.0049500260903000
2016-10-195200.005270.005190.005260.0030800161710000
2016-10-185130.005200.005130.005190.0036300187952000
2016-10-175130.005170.005100.005120.0035800183780000
2016-10-145060.005140.005060.005140.0029700151849000
2016-10-135060.005150.005030.005050.0042000213361000
2016-10-125020.005130.005020.005060.0048400245839000
2016-10-115030.005090.005010.005080.0046700236521000
2016-10-074970.004995.004925.004960.0040300199507000
2016-10-064990.005050.004985.005020.0035500178170000
2016-10-054985.004985.004905.004950.0062700310589000
2016-10-044935.004980.004910.004965.0041000203182500
2016-10-035000.005020.004920.004935.0037200184395500
2016-09-305040.005040.004980.004995.0042000210484500
2016-09-295070.005180.005070.005140.0059000303027000
2016-09-285090.005110.004985.005030.0042600214480000
2016-09-275060.005150.005020.005150.0065100331189000
2016-09-265140.005200.005130.005150.0027900144101000
2016-09-235140.005160.005050.005140.0048100246413000
2016-09-214910.005140.004855.005140.0061000305353000
2016-09-204895.004925.004885.004910.0050000245338500
2016-09-164920.004920.004890.004915.0032300158510000
2016-09-154965.004965.004880.004900.0034600169726500
2016-09-144980.005000.004940.004975.0034500171915000
2016-09-135010.005060.004960.005020.0039400197530000
2016-09-125000.005040.004980.004995.0030100150423000
2016-09-095150.005180.005080.005080.0040200206005000
2016-09-085100.005140.005050.005130.0028700146544000
2016-09-075040.005120.005030.005100.0029100147532000
2016-09-065110.005140.005060.005110.001840094064000
2016-09-055210.005210.005060.005070.0042400216735000
2016-09-025120.005130.005080.005120.0048000245433000
2016-09-014880.005100.004870.005100.0087200438027500
2016-08-314800.004910.004795.004870.0063700310305000
2016-08-304805.004805.004730.004765.0057600273905500
2016-08-294880.004880.004780.004805.0047500228834000
2016-08-264795.004795.004745.004765.0032000152643000
2016-08-254825.004845.004795.004825.0040300194467500
2016-08-244760.004840.004760.004820.0030900148855000
2016-08-234825.004845.004755.004755.0041700199693500
2016-08-224870.004875.004820.004855.0027700134606500
2016-08-194885.004890.004840.004845.0035800173940500
2016-08-184775.004870.004775.004860.0053500259295000
2016-08-174750.004835.004750.004815.0028500136613000
2016-08-164830.004835.004750.004760.0038000181810000
2016-08-154820.004855.004790.004810.001420068411500
2016-08-124850.004865.004800.004820.0049100237278000
2016-08-104790.004810.004750.004795.0037000177109000
2016-08-094770.004850.004755.004830.0049900240123500
2016-08-084745.004790.004700.004790.0061000290475500
2016-08-054640.004705.004640.004690.0052300244804000
2016-08-044515.004640.004510.004625.0053600245347000
2016-08-034600.004600.004480.004545.0065000296073000
2016-08-024540.004645.004540.004560.0043600200112000
2016-08-014655.004660.004550.004610.0048900225234500
2016-07-294610.004710.004515.004700.00119200549411000
2016-07-284645.004655.004590.004625.0082600381464000
2016-07-274580.004640.004555.004615.0063400291697000
2016-07-264550.004570.004505.004535.0085000385196500
2016-07-254530.004635.004520.004610.0085900395490000
2016-07-224495.004520.004480.004505.0057500258627000
2016-07-214565.004580.004520.004560.0070700321279000
2016-07-204540.004550.004435.004550.0093200419025500
2016-07-194555.004555.004425.004540.0084000377439000
2016-07-154500.004585.004480.004555.00117000532441000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog