6272 レオン自動機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-10-02	1,336	1,352	1,308	1,309	67,900	1,309
2023-09-29	1,351	1,352	1,329	1,334	37,900	1,334
2023-09-28	1,351	1,370	1,341	1,353	46,400	1,353
2023-09-27	1,352	1,383	1,341	1,380	59,300	1,380
2023-09-26	1,399	1,399	1,368	1,368	47,700	1,368
2023-09-25	1,394	1,394	1,379	1,390	34,200	1,390
2023-09-22	1,375	1,400	1,375	1,391	39,600	1,391
2023-09-21	1,379	1,386	1,374	1,384	34,200	1,384
2023-09-20	1,398	1,424	1,386	1,388	68,700	1,388
2023-09-19	1,381	1,403	1,377	1,403	44,100	1,403
2023-09-15	1,376	1,386	1,362	1,382	59,800	1,382
2023-09-14	1,353	1,357	1,341	1,346	30,100	1,346
2023-09-13	1,353	1,357	1,348	1,353	29,900	1,353
2023-09-12	1,346	1,360	1,339	1,349	38,500	1,349
2023-09-11	1,362	1,362	1,337	1,346	30,600	1,346
2023-09-08	1,366	1,380	1,351	1,353	60,400	1,353
2023-09-07	1,389	1,396	1,377	1,377	52,900	1,377
2023-09-06	1,417	1,422	1,400	1,401	65,900	1,401
2023-09-05	1,423	1,424	1,409	1,419	38,200	1,419
2023-09-04	1,429	1,433	1,414	1,424	47,900	1,424
2023-09-01	1,389	1,451	1,383	1,429	170,800	1,429
2023-08-31	1,374	1,392	1,372	1,384	55,600	1,384
2023-08-30	1,370	1,379	1,364	1,374	49,000	1,374
2023-08-29	1,362	1,376	1,355	1,366	66,400	1,366
2023-08-28	1,322	1,353	1,322	1,352	42,000	1,352
2023-08-25	1,300	1,335	1,299	1,321	83,100	1,321
2023-08-24	1,319	1,322	1,299	1,311	76,900	1,311
2023-08-23	1,283	1,324	1,281	1,319	123,300	1,319
2023-08-22	1,317	1,320	1,285	1,294	103,400	1,294
2023-08-21	1,340	1,340	1,302	1,303	101,500	1,303
2023-08-18	1,322	1,350	1,317	1,340	77,100	1,340
2023-08-17	1,352	1,352	1,322	1,337	46,500	1,337
2023-08-16	1,355	1,361	1,342	1,348	81,200	1,348
2023-08-15	1,380	1,380	1,360	1,366	72,100	1,366
2023-08-14	1,384	1,410	1,357	1,357	130,700	1,357
2023-08-10	1,340	1,386	1,330	1,385	109,600	1,385
2023-08-09	1,361	1,366	1,292	1,345	321,100	1,345
2023-08-08	1,379	1,379	1,358	1,361	138,200	1,361
2023-08-07	1,342	1,360	1,322	1,357	101,400	1,357
2023-08-04	1,354	1,363	1,342	1,354	82,400	1,354
2023-08-03	1,385	1,385	1,362	1,365	95,500	1,365
2023-08-02	1,402	1,408	1,391	1,400	85,100	1,400
2023-08-01	1,451	1,456	1,412	1,419	109,400	1,419
2023-07-31	1,456	1,462	1,441	1,451	88,800	1,451
2023-07-28	1,424	1,449	1,413	1,440	93,500	1,440
2023-07-27	1,445	1,450	1,425	1,446	38,800	1,446
2023-07-26	1,462	1,462	1,435	1,435	57,300	1,435
2023-07-25	1,440	1,458	1,438	1,455	104,300	1,455
2023-07-24	1,418	1,430	1,406	1,430	89,000	1,430
2023-07-21	1,360	1,415	1,357	1,392	142,900	1,392
2023-07-20	1,363	1,368	1,346	1,348	70,900	1,348
2023-07-19	1,379	1,380	1,360	1,368	49,900	1,368
2023-07-18	1,351	1,369	1,351	1,366	48,400	1,366
2023-07-14	1,368	1,370	1,342	1,351	68,100	1,351
2023-07-13	1,379	1,381	1,354	1,360	114,900	1,360
2023-07-12	1,411	1,417	1,369	1,369	63,900	1,369
2023-07-11	1,400	1,417	1,397	1,410	64,300	1,410
2023-07-10	1,393	1,411	1,390	1,400	99,400	1,400
2023-07-07	1,380	1,399	1,377	1,392	75,300	1,392
2023-07-06	1,388	1,404	1,371	1,393	60,200	1,393
2023-07-05	1,401	1,404	1,391	1,391	51,800	1,391
2023-07-04	1,434	1,434	1,408	1,411	63,100	1,411
2023-07-03	1,435	1,445	1,432	1,440	45,900	1,440
2023-06-30	1,431	1,431	1,412	1,417	59,700	1,417
2023-06-29	1,440	1,448	1,431	1,437	70,200	1,437
2023-06-28	1,408	1,434	1,398	1,433	89,300	1,433
2023-06-27	1,418	1,418	1,388	1,396	72,200	1,396
2023-06-26	1,436	1,450	1,417	1,418	146,700	1,418
2023-06-23	1,469	1,476	1,440	1,452	103,500	1,452
2023-06-22	1,459	1,490	1,453	1,460	156,600	1,460
2023-06-21	1,438	1,453	1,435	1,449	102,300	1,449
2023-06-20	1,425	1,454	1,424	1,441	102,500	1,441
2023-06-19	1,430	1,432	1,402	1,431	130,000	1,431
2023-06-16	1,455	1,455	1,413	1,435	93,200	1,435
2023-06-15	1,454	1,463	1,434	1,455	70,000	1,455
2023-06-14	1,498	1,498	1,451	1,454	115,900	1,454
2023-06-13	1,465	1,508	1,465	1,485	95,300	1,485
2023-06-12	1,450	1,460	1,442	1,456	33,300	1,456
2023-06-09	1,459	1,464	1,433	1,450	103,200	1,450
2023-06-08	1,454	1,475	1,426	1,441	76,200	1,441
2023-06-07	1,477	1,529	1,464	1,473	194,500	1,473
2023-06-06	1,451	1,469	1,438	1,460	116,500	1,460
2023-06-05	1,505	1,515	1,458	1,461	106,200	1,461
2023-06-02	1,440	1,480	1,440	1,480	98,500	1,480
2023-06-01	1,431	1,457	1,431	1,436	79,800	1,436
2023-05-31	1,438	1,470	1,434	1,451	113,600	1,451
2023-05-30	1,496	1,496	1,459	1,460	89,900	1,460
2023-05-29	1,506	1,522	1,482	1,507	91,200	1,507
2023-05-26	1,498	1,515	1,480	1,484	113,700	1,484
2023-05-25	1,546	1,559	1,490	1,501	172,700	1,501
2023-05-24	1,532	1,540	1,473	1,533	366,400	1,533
2023-05-23	1,615	1,637	1,510	1,546	1,373,700	1,546
2023-05-22	1,395	1,421	1,386	1,416	340,200	1,416
2023-05-19	1,336	1,349	1,321	1,347	72,800	1,347
2023-05-18	1,309	1,326	1,294	1,326	70,000	1,326
2023-05-17	1,308	1,308	1,293	1,298	49,700	1,298
2023-05-16	1,300	1,306	1,293	1,300	32,800	1,300
2023-05-15	1,293	1,306	1,288	1,299	38,800	1,299
2023-05-12	1,255	1,286	1,255	1,285	30,400	1,285
2023-05-11	1,273	1,273	1,260	1,263	25,600	1,263
2023-05-10	1,303	1,303	1,286	1,286	17,900	1,286
2023-05-09	1,299	1,309	1,292	1,308	22,100	1,308
2023-05-08	1,291	1,294	1,269	1,290	40,500	1,290
2023-05-02	1,299	1,300	1,279	1,285	20,700	1,285
2023-05-01	1,300	1,303	1,289	1,303	24,500	1,303
2023-04-28	1,288	1,303	1,273	1,300	60,000	1,300
2023-04-27	1,224	1,248	1,224	1,240	47,600	1,240
2023-04-26	1,250	1,251	1,233	1,240	39,700	1,240
2023-04-25	1,277	1,286	1,257	1,261	30,900	1,261
2023-04-24	1,265	1,270	1,259	1,265	9,900	1,265
2023-04-21	1,269	1,279	1,258	1,265	15,100	1,265
2023-04-20	1,252	1,269	1,252	1,269	8,100	1,269
2023-04-19	1,263	1,263	1,253	1,262	10,100	1,262
2023-04-18	1,263	1,272	1,254	1,272	16,900	1,272
2023-04-17	1,255	1,263	1,248	1,252	23,000	1,252
2023-04-14	1,251	1,251	1,241	1,248	18,000	1,248
2023-04-13	1,232	1,249	1,229	1,244	16,300	1,244
2023-04-12	1,241	1,252	1,233	1,242	19,700	1,242
2023-04-11	1,224	1,240	1,223	1,238	21,500	1,238
2023-04-10	1,240	1,241	1,214	1,224	17,200	1,224
2023-04-07	1,206	1,240	1,205	1,230	22,100	1,230
2023-04-06	1,243	1,243	1,209	1,209	31,200	1,209
2023-04-05	1,296	1,299	1,253	1,260	39,400	1,260
2023-04-04	1,300	1,310	1,292	1,309	32,200	1,309
2023-04-03	1,315	1,315	1,290	1,309	28,300	1,309
2023-03-31	1,328	1,329	1,296	1,305	38,600	1,305
2023-03-30	1,345	1,346	1,322	1,327	45,400	1,327
2023-03-29	1,307	1,345	1,306	1,339	63,600	1,339
2023-03-28	1,302	1,303	1,292	1,300	19,300	1,300
2023-03-27	1,307	1,307	1,296	1,307	25,300	1,307
2023-03-24	1,303	1,305	1,293	1,299	23,000	1,299
2023-03-23	1,299	1,306	1,284	1,303	34,500	1,303
2023-03-22	1,307	1,314	1,293	1,300	42,200	1,300
2023-03-20	1,284	1,308	1,266	1,277	41,400	1,277
2023-03-17	1,274	1,298	1,266	1,293	34,900	1,293
2023-03-16	1,257	1,277	1,232	1,259	42,400	1,259
2023-03-15	1,244	1,291	1,242	1,284	46,600	1,284
2023-03-14	1,250	1,250	1,213	1,224	41,000	1,224
2023-03-13	1,270	1,276	1,257	1,274	27,400	1,274
2023-03-10	1,290	1,306	1,285	1,288	59,600	1,288
2023-03-09	1,320	1,321	1,299	1,308	45,900	1,308
2023-03-08	1,284	1,317	1,284	1,314	59,200	1,314
2023-03-07	1,276	1,301	1,276	1,293	54,100	1,293
2023-03-06	1,280	1,281	1,257	1,278	34,300	1,278
2023-03-03	1,242	1,279	1,241	1,279	54,300	1,279
2023-03-02	1,254	1,258	1,234	1,242	32,400	1,242
2023-03-01	1,235	1,260	1,235	1,256	25,900	1,256
2023-02-28	1,271	1,277	1,231	1,246	42,400	1,246
2023-02-27	1,250	1,270	1,244	1,260	61,400	1,260
2023-02-24	1,227	1,246	1,225	1,233	27,000	1,233
2023-02-22	1,222	1,232	1,220	1,232	22,600	1,232
2023-02-21	1,228	1,241	1,227	1,229	21,200	1,229
2023-02-20	1,216	1,247	1,208	1,212	35,600	1,212
2023-02-17	1,185	1,203	1,183	1,195	15,100	1,195
2023-02-16	1,192	1,213	1,192	1,213	34,400	1,213
2023-02-15	1,189	1,190	1,181	1,182	18,000	1,182
2023-02-14	1,188	1,193	1,162	1,189	24,900	1,189
2023-02-13	1,150	1,199	1,148	1,185	68,300	1,185
2023-02-10	1,122	1,135	1,115	1,125	21,900	1,125
2023-02-09	1,100	1,128	1,092	1,126	16,800	1,126
2023-02-08	1,101	1,109	1,099	1,106	14,100	1,106
2023-02-07	1,120	1,120	1,100	1,101	14,800	1,101
2023-02-06	1,105	1,126	1,105	1,120	34,900	1,120
2023-02-03	1,098	1,100	1,081	1,091	15,700	1,091
2023-02-02	1,109	1,113	1,097	1,098	16,300	1,098
2023-02-01	1,096	1,100	1,093	1,098	15,800	1,098
2023-01-31	1,084	1,089	1,082	1,084	16,800	1,084
2023-01-30	1,084	1,089	1,073	1,073	31,100	1,073
2023-01-27	1,074	1,081	1,070	1,077	11,800	1,077
2023-01-26	1,096	1,096	1,072	1,074	16,800	1,074
2023-01-25	1,072	1,092	1,072	1,088	16,900	1,088
2023-01-24	1,050	1,067	1,050	1,067	28,100	1,067
2023-01-23	1,036	1,048	1,032	1,048	20,200	1,048
2023-01-20	1,027	1,031	1,023	1,029	8,600	1,029
2023-01-19	1,047	1,047	1,032	1,032	10,800	1,032
2023-01-18	1,028	1,049	1,028	1,049	13,600	1,049
2023-01-17	1,009	1,031	1,009	1,028	17,400	1,028
2023-01-16	1,000	1,015	1,000	1,009	12,600	1,009
2023-01-13	1,011	1,019	1,008	1,010	17,200	1,010
2023-01-12	1,035	1,035	1,013	1,013	21,600	1,013
2023-01-11	1,025	1,038	1,025	1,035	15,600	1,035
2023-01-10	1,025	1,033	1,017	1,017	13,400	1,017
2023-01-06	1,005	1,023	1,000	1,019	16,700	1,019
2023-01-05	1,017	1,021	1,006	1,007	22,400	1,007
2023-01-04	1,060	1,060	1,021	1,021	24,400	1,021

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