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
2022-12-02	1,164	1,164	1,130	1,131	29,000	1,131
2022-12-01	1,164	1,178	1,157	1,167	17,900	1,167
2022-11-30	1,152	1,173	1,152	1,170	27,700	1,170
2022-11-29	1,163	1,171	1,154	1,169	28,500	1,169
2022-11-28	1,211	1,211	1,168	1,176	28,200	1,176
2022-11-25	1,188	1,209	1,186	1,203	35,700	1,203
2022-11-24	1,155	1,183	1,152	1,182	39,800	1,182
2022-11-22	1,123	1,146	1,123	1,142	43,700	1,142
2022-11-21	1,120	1,120	1,113	1,118	22,100	1,118
2022-11-18	1,115	1,124	1,113	1,114	19,000	1,114
2022-11-17	1,106	1,120	1,106	1,115	17,000	1,115
2022-11-16	1,113	1,120	1,107	1,108	24,300	1,108
2022-11-15	1,136	1,136	1,115	1,116	38,900	1,116
2022-11-14	1,155	1,164	1,120	1,131	53,500	1,131
2022-11-11	1,195	1,212	1,191	1,198	42,600	1,198
2022-11-10	1,170	1,188	1,157	1,181	46,300	1,181
2022-11-09	1,173	1,180	1,167	1,175	28,100	1,175
2022-11-08	1,167	1,175	1,159	1,170	26,200	1,170
2022-11-07	1,161	1,176	1,161	1,167	20,900	1,167
2022-11-04	1,172	1,177	1,161	1,163	26,700	1,163
2022-11-02	1,172	1,186	1,162	1,162	18,300	1,162
2022-11-01	1,164	1,180	1,156	1,172	19,900	1,172
2022-10-31	1,175	1,178	1,155	1,167	35,100	1,167
2022-10-28	1,127	1,168	1,120	1,145	226,200	1,145
2022-10-27	1,142	1,143	1,127	1,138	33,300	1,138
2022-10-26	1,156	1,170	1,146	1,154	26,300	1,154
2022-10-25	1,146	1,148	1,125	1,146	48,300	1,146
2022-10-24	1,125	1,147	1,122	1,146	27,600	1,146
2022-10-21	1,121	1,122	1,106	1,106	23,300	1,106
2022-10-20	1,154	1,154	1,128	1,136	22,300	1,136
2022-10-19	1,121	1,157	1,119	1,157	40,400	1,157
2022-10-18	1,140	1,149	1,128	1,148	38,500	1,148
2022-10-17	1,127	1,141	1,125	1,133	27,300	1,133
2022-10-14	1,113	1,156	1,110	1,154	50,600	1,154
2022-10-13	1,124	1,124	1,094	1,094	49,700	1,094
2022-10-12	1,135	1,153	1,128	1,134	33,000	1,134
2022-10-11	1,157	1,173	1,137	1,140	66,100	1,140
2022-10-07	1,194	1,201	1,186	1,195	24,600	1,195
2022-10-06	1,228	1,228	1,205	1,212	53,200	1,212
2022-10-05	1,243	1,243	1,195	1,200	40,900	1,200
2022-10-04	1,197	1,222	1,171	1,222	42,200	1,222
2022-10-03	1,156	1,180	1,156	1,163	22,900	1,163
2022-09-30	1,171	1,171	1,143	1,144	32,300	1,144
2022-09-29	1,157	1,183	1,149	1,183	31,600	1,183
2022-09-28	1,125	1,147	1,115	1,141	33,400	1,141
2022-09-27	1,135	1,153	1,133	1,137	27,400	1,137
2022-09-26	1,157	1,157	1,124	1,124	37,800	1,124
2022-09-22	1,140	1,164	1,138	1,158	26,900	1,158
2022-09-21	1,165	1,172	1,153	1,154	23,700	1,154
2022-09-20	1,176	1,196	1,171	1,176	25,500	1,176
2022-09-16	1,204	1,204	1,176	1,176	34,700	1,176
2022-09-15	1,206	1,213	1,195	1,204	21,600	1,204
2022-09-14	1,215	1,233	1,198	1,199	40,300	1,199
2022-09-13	1,235	1,250	1,225	1,246	47,800	1,246
2022-09-12	1,217	1,234	1,205	1,234	24,700	1,234
2022-09-09	1,178	1,204	1,177	1,192	64,100	1,192
2022-09-08	1,210	1,223	1,207	1,208	56,300	1,208
2022-09-07	1,220	1,220	1,198	1,203	23,100	1,203
2022-09-06	1,210	1,239	1,210	1,226	41,400	1,226
2022-09-05	1,233	1,233	1,209	1,209	21,200	1,209
2022-09-02	1,221	1,252	1,207	1,233	64,700	1,233
2022-09-01	1,242	1,242	1,210	1,210	36,500	1,210
2022-08-31	1,230	1,267	1,230	1,260	24,700	1,260
2022-08-30	1,239	1,250	1,236	1,250	14,100	1,250
2022-08-29	1,200	1,243	1,188	1,229	42,100	1,229
2022-08-26	1,230	1,242	1,228	1,230	10,500	1,230
2022-08-25	1,249	1,249	1,231	1,231	10,600	1,231
2022-08-24	1,237	1,245	1,229	1,240	15,300	1,240
2022-08-23	1,263	1,263	1,233	1,233	21,100	1,233
2022-08-22	1,252	1,269	1,248	1,262	13,000	1,262
2022-08-19	1,276	1,279	1,265	1,269	16,500	1,269
2022-08-18	1,281	1,282	1,261	1,261	24,400	1,261
2022-08-17	1,274	1,299	1,274	1,298	32,400	1,298
2022-08-16	1,264	1,273	1,251	1,261	31,100	1,261
2022-08-15	1,259	1,272	1,248	1,259	20,700	1,259
2022-08-12	1,234	1,257	1,234	1,254	41,100	1,254
2022-08-10	1,228	1,248	1,206	1,211	48,600	1,211
2022-08-09	1,300	1,325	1,202	1,216	110,600	1,216
2022-08-08	1,300	1,328	1,288	1,327	56,500	1,327
2022-08-05	1,300	1,308	1,294	1,304	20,600	1,304
2022-08-04	1,297	1,306	1,287	1,297	28,100	1,297
2022-08-03	1,294	1,296	1,278	1,287	24,700	1,287
2022-08-02	1,310	1,319	1,290	1,290	24,200	1,290
2022-08-01	1,311	1,330	1,303	1,325	27,000	1,325
2022-07-29	1,328	1,328	1,294	1,297	31,500	1,297
2022-07-28	1,320	1,331	1,296	1,330	47,200	1,330
2022-07-27	1,310	1,317	1,295	1,304	23,600	1,304
2022-07-26	1,315	1,324	1,293	1,307	24,100	1,307
2022-07-25	1,317	1,317	1,300	1,310	24,800	1,310
2022-07-22	1,324	1,332	1,312	1,326	28,000	1,326
2022-07-21	1,319	1,339	1,310	1,333	32,500	1,333
2022-07-20	1,315	1,333	1,300	1,328	45,600	1,328
2022-07-19	1,305	1,309	1,292	1,308	14,100	1,308
2022-07-15	1,300	1,311	1,282	1,297	14,700	1,297
2022-07-14	1,297	1,310	1,280	1,299	28,100	1,299
2022-07-13	1,276	1,296	1,273	1,295	19,700	1,295
2022-07-12	1,315	1,315	1,256	1,267	38,700	1,267
2022-07-11	1,313	1,328	1,297	1,316	52,400	1,316
2022-07-08	1,300	1,305	1,273	1,283	67,300	1,283
2022-07-07	1,266	1,303	1,253	1,300	42,400	1,300
2022-07-06	1,231	1,263	1,228	1,252	33,800	1,252
2022-07-05	1,264	1,274	1,226	1,245	38,600	1,245
2022-07-04	1,250	1,286	1,250	1,279	29,500	1,279
2022-07-01	1,264	1,264	1,216	1,233	43,800	1,233
2022-06-30	1,299	1,324	1,251	1,262	110,600	1,262
2022-06-29	1,207	1,325	1,204	1,325	119,200	1,325
2022-06-28	1,204	1,213	1,197	1,206	20,200	1,206
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