[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 
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
2016-07-144455.004490.004440.004480.0073400327947500
2016-07-134485.004530.004435.004485.0086400387745000
2016-07-124365.004475.004355.004420.0097600431400500
2016-07-114135.004320.004135.004295.0089500380709000
2016-07-084060.004090.004025.004025.0096800392861000
2016-07-074060.004130.004055.004060.0066500271454500
2016-07-064105.004105.003970.004060.0084800342021500
2016-07-054115.004175.004070.004135.0033500137868000
2016-07-044120.004180.004065.004145.0051500213143500
2016-07-014200.004200.004110.004140.0041400171507000
2016-06-304145.004170.004110.004130.0093900388825500
2016-06-294040.004080.003985.004040.0062900253654000
2016-06-284000.004030.003885.004000.0080900321856000
2016-06-274040.004080.003990.004005.0057700232059000
2016-06-244360.004390.003920.003970.0092300376424000
2016-06-234230.004365.004225.004350.0062600269450500
2016-06-224230.004275.004205.004250.0066300281010000
2016-06-214160.004245.004110.004230.0063900267551000
2016-06-204165.004255.004165.004230.0062000262242000
2016-06-174135.004140.004075.004080.00102600420446500
2016-06-164290.004290.004060.004080.00113300469497000
2016-06-154235.004295.004225.004265.0045700194992000
2016-06-144290.004325.004225.004270.0060500257656500
2016-06-134380.004380.004300.004300.0071500309800000
2016-06-104540.004540.004425.004460.0097300435567000
2016-06-094600.004620.004520.004535.0054700248982000
2016-06-084585.004640.004505.004640.0074700342683500
2016-06-074525.004590.004490.004560.0090000409303000
2016-06-064410.004490.004360.004490.0080900358036000
2016-06-034500.004545.004465.004490.0057000255775000
2016-06-024610.004610.004505.004515.0063400287803000
2016-06-014730.004730.004620.004640.0055800260126500
2016-05-314695.004730.004655.004730.0061900290952000
2016-05-304680.004715.004640.004710.0039800186226500
2016-05-274700.004720.004670.004680.002030095157000
2016-05-264780.004780.004670.004670.0034200161017000
2016-05-254780.004785.004710.004710.0037000174821000
2016-05-244800.004800.004700.004735.0081100384258000
2016-05-234780.004835.004690.004835.0057700275755000
2016-05-204705.004790.004695.004780.0051100242843000
2016-05-194780.004805.004700.004735.0050700240308500
2016-05-184730.004800.004705.004750.0044500211244500
2016-05-174735.004745.004680.004735.0040500191244000
2016-05-164710.004785.004670.004675.0046700220398000
2016-05-134860.004865.004710.004710.0060600289031500
2016-05-124810.004860.004735.004855.0065200314029000
2016-05-114970.004970.004840.004865.00106800522210000
2016-05-104525.004860.004525.004845.00151400712864000
2016-05-094455.004520.004425.004515.0037700169127000
2016-05-064460.004515.004385.004455.0077100341138000
2016-05-024480.004545.004440.004465.0061200273659000
2016-04-284860.004905.004650.004660.0083700400234500
2016-04-274755.004805.004745.004790.0039500188644500
2016-04-264820.004835.004735.004785.0041000196114500
2016-04-254915.004920.004835.004865.0044500216596000
2016-04-224770.004915.004760.004915.0062000301291500
2016-04-214800.004830.004770.004830.0049100236246500
2016-04-204775.004785.004695.004725.0053700254672000
2016-04-194690.004750.004685.004745.0040000188947000
2016-04-184610.004655.004595.004615.0058300269396000
2016-04-154785.004820.004740.004770.0051300245000500
2016-04-144830.004835.004775.004835.0084100404087500
2016-04-134680.004780.004630.004760.00109800519662500
2016-04-124520.004680.004515.004615.0081400376179500
2016-04-114525.004585.004455.004520.0071000319553000
2016-04-084410.004640.004400.004580.00101400459498500
2016-04-074485.004595.004470.004515.0084600382294000
2016-04-064385.004530.004370.004490.00112700503859000
2016-04-054505.004525.004375.004395.0096900428011500
2016-04-044570.004620.004505.004540.0058000263886000
2016-04-014770.004770.004575.004585.00122100563290500
2016-03-314945.004985.004805.004805.0091000443092500
2016-03-304880.004995.004865.004910.0092200454559000
2016-03-294850.004915.004710.004910.00171500832201000
2016-03-284720.004760.004680.004760.002786001314277500
2016-03-254685.004710.004640.004685.0085200398486500
2016-03-244715.004740.004665.004685.00101900479492000
2016-03-234785.004815.004705.004715.0089500425033000
2016-03-224815.004830.004720.004780.00108200518316000
2016-03-184750.004770.004635.004690.00172500807645500
2016-03-174780.004860.004730.004780.00109700525680000
2016-03-164825.004870.004755.004765.00115400553102500
2016-03-154845.004935.004825.004865.0091300445274000
2016-03-144830.004875.004805.004855.0096700468994000
2016-03-114690.004800.004655.004775.00123300584173500
2016-03-104660.004790.004655.004760.0098100464300500
2016-03-094705.004705.004590.004630.00127100589607000
2016-03-084820.004820.004670.004730.00126300597810500
2016-03-074905.004925.004815.004835.0096000466395500
2016-03-044910.004955.004855.004905.0085700419806000
2016-03-034935.004960.004870.004925.0072600356993000
2016-03-024910.004980.004860.004935.00101300499952500
2016-03-014785.004855.004740.004765.0095600457424500
2016-02-294830.004965.004785.004785.00167500815468500
2016-02-264690.004765.004665.004725.0061000287785000
2016-02-254575.004735.004575.004690.0044100206927500
2016-02-244520.004690.004490.004560.0095200436350000
2016-02-234680.004685.004525.004545.0098600452212500
2016-02-224580.004715.004530.004605.0066000305402000
2016-02-194665.004695.004595.004610.0070800327360500
2016-02-184810.004850.004695.004730.0064300306076000
2016-02-174735.004860.004635.004735.0073200346765500
2016-02-164685.004845.004630.004710.0090100427640000
2016-02-154745.004770.004605.004735.0067800319825500
2016-02-124560.004630.004445.004450.00108600492659500
2016-02-105120.005120.004745.004830.0091200445401500
2016-02-095260.005290.005040.005120.0079600408348000
2016-02-085370.005510.005340.005440.00106300578615000
2016-02-055610.005660.005370.005460.00107600588301000
2016-02-045770.005860.005700.005760.0066000379997000
2016-02-035910.005940.005770.005850.0074900439200000
2016-02-026020.006180.006000.006090.0061500374457000
2016-02-015990.006220.005930.006190.00103500633885000
2016-01-295730.005890.005480.005890.00135800781003000
2016-01-285600.005730.005540.005660.0066100374520000
2016-01-275480.005620.005470.005600.0058400324291000
2016-01-265480.005530.005360.005390.0061900336908000
2016-01-255540.005580.005380.005510.0080700443103000
2016-01-225250.005470.005210.005440.0097400523087000
2016-01-215270.005420.005100.005100.0091900485358000
2016-01-205470.005480.005250.005250.0068400366088000
2016-01-195530.005590.005450.005520.0089300492293000
2016-01-185590.005690.005510.005550.0093400522692000
2016-01-155820.005890.005680.005710.00122600709691000
2016-01-145600.005750.005520.005720.001994001128422000
2016-01-135230.005410.005230.005370.0040100214575000
2016-01-125260.005340.005140.005150.0043500226978000
2016-01-085420.005460.005320.005330.0063200339999000
2016-01-075680.005710.005450.005470.0069300384023000
2016-01-065560.005700.005560.005650.0058100328223000
2016-01-055560.005620.005510.005560.0043600242701000
2016-01-045650.005720.005560.005590.0041500233025000
2015-12-305720.005760.005690.005730.0034100195495000
2015-12-295620.005730.005550.005710.0052500297356000
2015-12-285560.005630.005540.005630.0039000218295000
2015-12-255570.005630.005540.005560.0027500153110000
2015-12-245620.005640.005560.005570.0026400148032000
2015-12-225640.005700.005580.005630.0026200147503000
2015-12-215610.005660.005520.005620.0054700305661000
2015-12-185800.005950.005640.005640.0088800511626000
2015-12-175700.005840.005680.005800.0057900334764000
2015-12-165540.005660.005540.005570.0055900312601000
2015-12-155570.005630.005500.005520.0052400291774000
2015-12-145570.005640.005540.005600.0064900362282000
2015-12-115610.005730.005610.005690.00106600602763000
2015-12-105710.005780.005680.005710.0072300414133000
2015-12-095760.005840.005720.005770.0077000444921000
2015-12-085810.005870.005790.005800.0035100204021000
2015-12-075840.005870.005800.005810.0056800331205000
2015-12-045870.005870.005800.005830.0067200391307000
2015-12-036000.006000.005910.005950.0055200328252000

   ※ 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