6272 レオン自動機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,205 | 1,255 | 1,181 | 1,204 | 30,000 | 1,204 |
| 2022-06-24 | 1,147 | 1,176 | 1,143 | 1,175 | 11,300 | 1,175 |
| 2022-06-23 | 1,140 | 1,166 | 1,138 | 1,141 | 21,100 | 1,141 |
| 2022-06-22 | 1,191 | 1,191 | 1,142 | 1,142 | 33,100 | 1,142 |
| 2022-06-21 | 1,162 | 1,200 | 1,161 | 1,191 | 39,700 | 1,191 |
| 2022-06-20 | 1,197 | 1,197 | 1,138 | 1,157 | 45,300 | 1,157 |
| 2022-06-17 | 1,226 | 1,226 | 1,193 | 1,197 | 30,500 | 1,197 |
| 2022-06-16 | 1,220 | 1,253 | 1,216 | 1,239 | 32,400 | 1,239 |
| 2022-06-15 | 1,244 | 1,250 | 1,218 | 1,218 | 26,500 | 1,218 |
| 2022-06-14 | 1,268 | 1,271 | 1,246 | 1,266 | 46,600 | 1,266 |
| 2022-06-13 | 1,296 | 1,301 | 1,272 | 1,284 | 29,800 | 1,284 |
| 2022-06-10 | 1,306 | 1,318 | 1,280 | 1,300 | 55,300 | 1,300 |
| 2022-06-09 | 1,331 | 1,331 | 1,309 | 1,320 | 41,400 | 1,320 |
| 2022-06-08 | 1,350 | 1,363 | 1,333 | 1,345 | 47,000 | 1,345 |
| 2022-06-07 | 1,379 | 1,379 | 1,336 | 1,336 | 37,200 | 1,336 |
| 2022-06-06 | 1,360 | 1,373 | 1,360 | 1,370 | 21,300 | 1,370 |
| 2022-06-03 | 1,363 | 1,376 | 1,357 | 1,363 | 25,000 | 1,363 |
| 2022-06-02 | 1,365 | 1,365 | 1,335 | 1,357 | 20,300 | 1,357 |
| 2022-06-01 | 1,325 | 1,365 | 1,325 | 1,365 | 34,200 | 1,365 |
| 2022-05-31 | 1,330 | 1,357 | 1,319 | 1,337 | 39,500 | 1,337 |
| 2022-05-30 | 1,317 | 1,350 | 1,299 | 1,349 | 120,700 | 1,349 |
| 2022-05-27 | 1,296 | 1,317 | 1,293 | 1,300 | 50,700 | 1,300 |
| 2022-05-26 | 1,305 | 1,314 | 1,275 | 1,275 | 37,200 | 1,275 |
| 2022-05-25 | 1,310 | 1,333 | 1,280 | 1,301 | 99,500 | 1,301 |
| 2022-05-24 | 1,292 | 1,303 | 1,268 | 1,286 | 59,100 | 1,286 |
| 2022-05-23 | 1,272 | 1,290 | 1,272 | 1,290 | 42,900 | 1,290 |
| 2022-05-20 | 1,232 | 1,268 | 1,232 | 1,268 | 39,400 | 1,268 |
| 2022-05-19 | 1,223 | 1,241 | 1,213 | 1,238 | 37,500 | 1,238 |
| 2022-05-18 | 1,248 | 1,266 | 1,243 | 1,258 | 54,000 | 1,258 |
| 2022-05-17 | 1,229 | 1,245 | 1,214 | 1,242 | 56,100 | 1,242 |
| 2022-05-16 | 1,239 | 1,244 | 1,210 | 1,226 | 59,500 | 1,226 |
| 2022-05-13 | 1,148 | 1,216 | 1,148 | 1,216 | 92,300 | 1,216 |
| 2022-05-12 | 1,099 | 1,101 | 1,086 | 1,101 | 50,500 | 1,101 |
| 2022-05-11 | 1,102 | 1,108 | 1,094 | 1,105 | 18,700 | 1,105 |
| 2022-05-10 | 1,106 | 1,108 | 1,065 | 1,103 | 33,600 | 1,103 |
| 2022-05-09 | 1,136 | 1,136 | 1,111 | 1,117 | 38,900 | 1,117 |
| 2022-05-06 | 1,114 | 1,140 | 1,101 | 1,138 | 53,800 | 1,138 |
| 2022-05-02 | 1,100 | 1,119 | 1,084 | 1,114 | 54,200 | 1,114 |
| 2022-04-28 | 1,081 | 1,102 | 1,051 | 1,102 | 63,400 | 1,102 |
| 2022-04-27 | 1,027 | 1,084 | 1,024 | 1,083 | 112,900 | 1,083 |
| 2022-04-26 | 1,058 | 1,060 | 1,030 | 1,041 | 34,800 | 1,041 |
| 2022-04-25 | 1,057 | 1,067 | 1,047 | 1,055 | 39,900 | 1,055 |
| 2022-04-22 | 1,052 | 1,064 | 1,049 | 1,061 | 36,100 | 1,061 |
| 2022-04-21 | 1,055 | 1,063 | 1,045 | 1,062 | 37,800 | 1,062 |
| 2022-04-20 | 1,042 | 1,056 | 1,032 | 1,051 | 24,000 | 1,051 |
| 2022-04-19 | 1,014 | 1,044 | 1,014 | 1,042 | 33,400 | 1,042 |
| 2022-04-18 | 1,013 | 1,031 | 1,007 | 1,018 | 37,100 | 1,018 |
| 2022-04-15 | 1,070 | 1,070 | 1,041 | 1,046 | 32,100 | 1,046 |
| 2022-04-14 | 1,050 | 1,069 | 1,049 | 1,069 | 43,100 | 1,069 |
| 2022-04-13 | 1,013 | 1,035 | 1,011 | 1,030 | 39,400 | 1,030 |
| 2022-04-12 | 1,044 | 1,044 | 1,013 | 1,013 | 45,100 | 1,013 |
| 2022-04-11 | 1,043 | 1,052 | 1,033 | 1,051 | 39,100 | 1,051 |
| 2022-04-08 | 1,025 | 1,037 | 1,009 | 1,037 | 53,000 | 1,037 |
| 2022-04-07 | 1,019 | 1,031 | 1,005 | 1,014 | 45,000 | 1,014 |
| 2022-04-06 | 1,034 | 1,034 | 1,017 | 1,026 | 30,400 | 1,026 |
| 2022-04-05 | 1,041 | 1,050 | 1,032 | 1,039 | 56,900 | 1,039 |
| 2022-04-04 | 1,019 | 1,035 | 1,017 | 1,030 | 30,800 | 1,030 |
| 2022-04-01 | 1,004 | 1,015 | 992 | 1,010 | 40,100 | 1,010 |
| 2022-03-31 | 1,034 | 1,042 | 1,013 | 1,018 | 63,700 | 1,018 |
| 2022-03-30 | 1,050 | 1,050 | 1,008 | 1,037 | 84,800 | 1,037 |
| 2022-03-29 | 997 | 1,044 | 997 | 1,042 | 148,600 | 1,042 |
| 2022-03-28 | 976 | 999 | 970 | 988 | 68,000 | 988 |
| 2022-03-25 | 959 | 980 | 945 | 975 | 74,400 | 975 |
| 2022-03-24 | 933 | 942 | 913 | 942 | 37,700 | 942 |
| 2022-03-23 | 927 | 943 | 911 | 940 | 78,700 | 940 |
| 2022-03-22 | 912 | 920 | 890 | 897 | 67,300 | 897 |
| 2022-03-18 | 899 | 907 | 875 | 906 | 86,500 | 906 |
| 2022-03-17 | 898 | 913 | 884 | 912 | 73,700 | 912 |
| 2022-03-16 | 863 | 882 | 854 | 875 | 89,400 | 875 |
| 2022-03-15 | 855 | 857 | 823 | 850 | 146,800 | 850 |
| 2022-03-14 | 894 | 898 | 855 | 866 | 137,600 | 866 |
| 2022-03-11 | 939 | 950 | 930 | 947 | 37,600 | 947 |
| 2022-03-10 | 911 | 954 | 911 | 954 | 40,500 | 954 |
| 2022-03-09 | 898 | 917 | 884 | 892 | 56,600 | 892 |
| 2022-03-08 | 903 | 915 | 893 | 905 | 69,700 | 905 |
| 2022-03-07 | 956 | 958 | 907 | 917 | 72,300 | 917 |
| 2022-03-04 | 1,007 | 1,007 | 976 | 976 | 90,300 | 976 |
| 2022-03-03 | 1,064 | 1,068 | 1,008 | 1,009 | 95,100 | 1,009 |
| 2022-03-02 | 1,034 | 1,057 | 1,034 | 1,045 | 52,500 | 1,045 |
| 2022-03-01 | 1,043 | 1,050 | 1,032 | 1,046 | 55,300 | 1,046 |
| 2022-02-28 | 1,023 | 1,032 | 1,006 | 1,030 | 46,200 | 1,030 |
| 2022-02-25 | 1,029 | 1,029 | 1,011 | 1,024 | 35,000 | 1,024 |
| 2022-02-24 | 1,008 | 1,024 | 996 | 1,024 | 45,700 | 1,024 |
| 2022-02-22 | 1,010 | 1,015 | 1,001 | 1,008 | 24,200 | 1,008 |
| 2022-02-21 | 1,045 | 1,045 | 1,012 | 1,014 | 33,200 | 1,014 |
| 2022-02-18 | 1,040 | 1,053 | 1,034 | 1,048 | 23,300 | 1,048 |
| 2022-02-17 | 1,046 | 1,053 | 1,032 | 1,046 | 24,200 | 1,046 |
| 2022-02-16 | 1,050 | 1,058 | 1,040 | 1,048 | 28,600 | 1,048 |
| 2022-02-15 | 1,026 | 1,050 | 1,021 | 1,035 | 60,600 | 1,035 |
| 2022-02-14 | 1,025 | 1,030 | 999 | 1,018 | 62,800 | 1,018 |
| 2022-02-10 | 1,033 | 1,050 | 1,022 | 1,049 | 70,100 | 1,049 |
| 2022-02-09 | 1,036 | 1,050 | 992 | 1,030 | 104,500 | 1,030 |
| 2022-02-08 | 1,042 | 1,048 | 1,029 | 1,031 | 28,600 | 1,031 |
| 2022-02-07 | 1,045 | 1,047 | 1,023 | 1,043 | 23,900 | 1,043 |
| 2022-02-04 | 1,034 | 1,051 | 1,025 | 1,048 | 27,900 | 1,048 |
| 2022-02-03 | 1,058 | 1,068 | 1,033 | 1,033 | 41,400 | 1,033 |
| 2022-02-02 | 1,015 | 1,059 | 1,015 | 1,054 | 40,800 | 1,054 |
| 2022-02-01 | 1,051 | 1,064 | 1,013 | 1,015 | 34,600 | 1,015 |
| 2022-01-31 | 1,034 | 1,050 | 1,025 | 1,045 | 37,100 | 1,045 |
| 2022-01-28 | 1,025 | 1,039 | 1,013 | 1,035 | 50,000 | 1,035 |
| 2022-01-27 | 1,038 | 1,046 | 995 | 1,001 | 74,300 | 1,001 |
| 2022-01-26 | 1,065 | 1,070 | 1,044 | 1,050 | 34,600 | 1,050 |
| 2022-01-25 | 1,085 | 1,085 | 1,050 | 1,065 | 45,500 | 1,065 |
| 2022-01-24 | 1,036 | 1,076 | 1,027 | 1,076 | 53,900 | 1,076 |
| 2022-01-21 | 1,030 | 1,042 | 1,011 | 1,039 | 60,200 | 1,039 |
| 2022-01-20 | 1,020 | 1,050 | 1,010 | 1,041 | 60,300 | 1,041 |
| 2022-01-19 | 1,050 | 1,053 | 1,016 | 1,019 | 87,500 | 1,019 |
| 2022-01-18 | 1,062 | 1,084 | 1,058 | 1,059 | 60,100 | 1,059 |
| 2022-01-17 | 1,100 | 1,100 | 1,058 | 1,062 | 93,500 | 1,062 |
| 2022-01-14 | 1,139 | 1,139 | 1,083 | 1,095 | 73,100 | 1,095 |
| 2022-01-13 | 1,190 | 1,192 | 1,148 | 1,150 | 72,900 | 1,150 |
| 2022-01-12 | 1,190 | 1,202 | 1,180 | 1,193 | 50,200 | 1,193 |
| 2022-01-11 | 1,240 | 1,240 | 1,188 | 1,195 | 49,200 | 1,195 |
| 2022-01-07 | 1,272 | 1,285 | 1,236 | 1,240 | 46,500 | 1,240 |
| 2022-01-06 | 1,296 | 1,300 | 1,268 | 1,272 | 25,000 | 1,272 |
| 2022-01-05 | 1,309 | 1,315 | 1,299 | 1,309 | 15,900 | 1,309 |
| 2022-01-04 | 1,301 | 1,308 | 1,286 | 1,308 | 24,900 | 1,308 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-03-28]1株→1.3株 [1987-03-27]1株→1.3株
