6272 レオン自動機(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,0701,0701,0201,0202,0001,020
1993-12-291,0501,0501,0501,0505,0001,050
1993-12-281,0301,0301,0001,0003,0001,000
1993-12-271,0701,0701,0401,0405,0001,040
1993-12-241,0501,0601,0401,0605,0001,060
1993-12-221,0501,0501,0501,0504,0001,050
1993-12-211,0501,0501,0501,0503,0001,050
1993-12-201,1001,1001,0501,0505,0001,050
1993-12-161,0501,0701,0501,0605,0001,060
1993-12-151,0401,0501,0401,0502,0001,050
1993-12-141,1201,1201,1201,1202,0001,120
1993-12-131,1001,1301,1001,12013,0001,120
1993-12-081,0201,0201,0001,0007,0001,000
1993-12-071,0401,0501,0301,0306,0001,030
1993-12-061,0601,0601,0301,03010,0001,030
1993-12-031,0501,0601,0501,06010,0001,060
1993-12-021,1001,1001,1001,1006,0001,100
1993-12-011,0101,0401,0101,02028,0001,020
1993-11-301,0401,0401,0001,00038,0001,000
1993-11-291,0301,0301,0201,0207,0001,020
1993-11-261,0801,1001,0501,0506,0001,050
1993-11-251,0601,1001,0601,1008,0001,100
1993-11-241,0601,0601,0301,0307,0001,030
1993-11-221,0601,0601,0601,0603,0001,060
1993-11-191,1001,1001,0801,0809,0001,080
1993-11-181,1001,1101,1001,1104,0001,110
1993-11-171,0701,0801,0701,08017,0001,080
1993-11-161,0701,0901,0701,0902,0001,090
1993-11-151,1001,1001,0201,05047,0001,050
1993-11-121,1401,1501,1201,14049,0001,140
1993-11-111,1401,1401,1201,14055,0001,140
1993-11-101,1501,1601,1401,14034,0001,140
1993-11-091,1901,1901,1601,16013,0001,160
1993-11-081,2001,2101,2001,2104,0001,210
1993-11-051,2001,2001,2001,2004,0001,200
1993-11-041,2101,2201,2101,22048,0001,220
1993-11-021,2201,2201,2201,22035,0001,220
1993-11-011,2701,2701,2201,22022,0001,220
1993-10-291,2701,2701,2701,2704,0001,270
1993-10-281,2801,2801,2201,2208,0001,220
1993-10-271,2801,2801,2801,2803,0001,280
1993-10-261,2901,2901,2801,2804,0001,280
1993-10-251,3501,3501,2901,29012,0001,290
1993-10-221,3501,3501,3401,34018,0001,340
1993-10-211,3401,3401,3401,3405,0001,340
1993-10-201,3201,3401,3201,3405,0001,340
1993-10-191,3501,3501,3201,3202,0001,320
1993-10-181,3101,3101,3101,31011,0001,310
1993-10-151,3701,3701,3301,3304,0001,330
1993-10-141,3301,3701,3301,3705,0001,370
1993-10-131,3301,3501,3201,3204,0001,320
1993-10-121,3101,3101,3101,3103,0001,310
1993-10-081,3501,3501,3501,3501,0001,350
1993-10-071,3801,3801,3501,36012,0001,360
1993-10-061,3801,3801,3601,3608,0001,360
1993-10-051,4101,4101,4001,41012,0001,410
1993-10-041,4501,4501,4301,43012,0001,430
1993-10-011,4401,4701,4201,44054,0001,440
1993-09-301,4001,4401,4001,44043,0001,440
1993-09-291,3501,3901,3501,38028,0001,380
1993-09-281,3401,3601,3401,34032,0001,340
1993-09-271,3301,3301,3001,3207,0001,320
1993-09-241,3501,3501,3501,35013,0001,350
1993-09-221,3001,3101,2901,29011,0001,290
1993-09-211,3101,3101,3001,31043,0001,310
1993-09-201,3201,3201,3001,31010,0001,310
1993-09-171,3201,3201,3101,31014,0001,310
1993-09-161,3301,3301,3301,3304,0001,330
1993-09-141,3701,3701,3701,3702,0001,370
1993-09-131,3401,3401,3401,3407,0001,340
1993-09-101,3501,3801,3301,33011,0001,330
1993-09-091,3301,3301,3301,3307,0001,330
1993-09-071,3601,3601,3601,3601,0001,360
1993-09-061,4001,4001,3701,37013,0001,370
1993-09-031,3601,3901,3601,3906,0001,390
1993-09-021,3501,3601,3501,36056,0001,360
1993-09-011,3401,3501,3401,3506,0001,350
1993-08-311,3801,3801,3601,3605,0001,360
1993-08-301,3201,3201,3201,3204,0001,320
1993-08-271,3301,3401,3301,3402,0001,340
1993-08-251,3301,3301,3301,3307,0001,330
1993-08-241,3501,3501,3501,3501,0001,350
1993-08-231,3401,3401,3301,3304,0001,330
1993-08-201,3801,3801,3801,3802,0001,380
1993-08-191,3601,3601,3601,3603,0001,360
1993-08-171,3701,3701,3401,34010,0001,340
1993-08-161,3101,3101,3101,3103,0001,310
1993-08-131,3501,3501,3501,35011,0001,350
1993-08-121,4001,4001,4001,4006,0001,400
1993-08-111,4001,4001,4001,4001,0001,400
1993-08-101,4301,4301,4101,4107,0001,410
1993-08-091,4101,4101,4101,4101,0001,410
1993-08-061,3901,3901,3901,3907,0001,390
1993-08-051,4001,4001,3901,3905,0001,390
1993-08-031,4401,4401,4201,42016,0001,420
1993-08-021,4401,4401,4201,4205,0001,420
1993-07-301,4501,4501,4401,4407,0001,440
1993-07-291,3901,3901,3901,3901,0001,390
1993-07-281,4001,4001,4001,4004,0001,400
1993-07-261,4001,4001,4001,4004,0001,400
1993-07-231,3501,3501,3501,3502,0001,350
1993-07-221,3801,3801,3501,3506,0001,350
1993-07-211,3601,3601,3601,3601,0001,360
1993-07-201,3601,3601,3501,35011,0001,350
1993-07-191,3501,3501,3501,35012,0001,350
1993-07-161,3501,3701,3501,3704,0001,370
1993-07-151,3101,3501,3101,35069,0001,350
1993-07-141,3001,3001,3001,30094,0001,300
1993-07-131,3201,3201,3001,3007,0001,300
1993-07-091,3201,3201,3001,30025,0001,300
1993-07-081,3101,3101,3001,3005,0001,300
1993-07-061,3001,3101,3001,3104,0001,310
1993-07-051,3401,3401,3401,3402,0001,340
1993-07-021,3601,3601,3501,35010,0001,350
1993-07-011,3901,3901,3601,3604,0001,360
1993-06-301,4401,4401,4001,4004,0001,400
1993-06-281,4001,4001,4001,4006,0001,400
1993-06-251,4001,4001,4001,4006,0001,400
1993-06-231,4101,4101,4001,4004,0001,400
1993-06-221,4001,4001,4001,4005,0001,400
1993-06-211,5001,5001,4501,4502,0001,450
1993-06-181,5001,5001,5001,5005,0001,500
1993-06-171,5101,5101,5001,50030,0001,500
1993-06-161,5101,5201,5001,51017,0001,510
1993-06-151,4801,5601,4801,50022,0001,500
1993-06-141,5401,5501,5001,50010,0001,500
1993-06-111,5001,5401,5001,5409,0001,540
1993-06-101,5001,5001,5001,5004,0001,500
1993-06-081,5101,5201,5001,50019,0001,500
1993-06-071,5501,5501,5101,52024,0001,520
1993-06-041,5601,5601,5501,5504,0001,550
1993-06-031,5401,5701,5401,57012,0001,570
1993-06-021,5401,5501,5401,55019,0001,550
1993-06-011,5201,5401,5001,54012,0001,540
1993-05-311,5201,5301,5101,53037,0001,530
1993-05-281,5001,5101,5001,50013,0001,500
1993-05-271,5001,5001,5001,50016,0001,500
1993-05-261,5001,5001,4701,5009,0001,500
1993-05-251,4601,4801,4501,48022,0001,480
1993-05-241,4901,5001,4801,4809,0001,480
1993-05-211,5001,5001,4501,47027,0001,470
1993-05-201,5201,5201,4801,4806,0001,480
1993-05-191,5401,5501,5401,55025,0001,550
1993-05-181,5501,5501,5301,53027,0001,530
1993-05-171,5401,5401,5401,54024,0001,540
1993-05-141,5301,5401,5201,52021,0001,520
1993-05-131,5201,5401,5201,52016,0001,520
1993-05-121,5001,5501,5001,52034,0001,520
1993-05-111,4901,5001,4801,48016,0001,480
1993-05-101,4701,4801,4701,48024,0001,480
1993-05-071,4601,4701,4501,47019,0001,470
1993-05-061,4501,4601,4401,45020,0001,450
1993-04-301,4301,4401,4201,4407,0001,440
1993-04-281,4401,4401,4401,4405,0001,440
1993-04-271,4401,4401,4401,4401,0001,440
1993-04-261,4001,4201,4001,40036,0001,400
1993-04-231,3601,4001,3601,40021,0001,400
1993-04-221,4001,4001,3901,3906,0001,390
1993-04-211,4401,4401,3901,3907,0001,390
1993-04-201,4401,4501,4401,45039,0001,450
1993-04-191,4501,4501,4501,45024,0001,450
1993-04-161,4801,4901,4801,49038,0001,490
1993-04-151,4401,5401,4401,51096,0001,510
1993-04-141,3401,4301,3401,430140,0001,430
1993-04-131,3201,3201,3201,3204,0001,320
1993-04-121,2901,3001,2801,29020,0001,290
1993-04-091,2801,3001,2801,29028,0001,290
1993-04-081,3001,3001,2801,28017,0001,280
1993-04-071,2201,3001,2201,28042,0001,280
1993-04-061,2201,2301,2101,21052,0001,210
1993-04-051,2101,2201,1601,22025,0001,220
1993-04-021,1901,2301,1901,22024,0001,220
1993-04-011,1701,2001,1701,20039,0001,200
1993-03-311,1701,2001,1701,17013,0001,170
1993-03-301,1701,1701,1501,17029,0001,170
1993-03-291,1201,1701,1201,17025,0001,170
1993-03-261,1001,1201,0801,12022,0001,120
1993-03-251,0801,1001,0701,10021,0001,100
1993-03-241,0901,0901,0901,0901,0001,090
1993-03-231,0901,0901,0801,0809,0001,080
1993-03-221,0901,0901,0901,0901,0001,090
1993-03-191,1101,1201,0801,08018,0001,080
1993-03-181,0701,1001,0701,10020,0001,100
1993-03-161,1001,1001,0601,0604,0001,060
1993-03-151,1001,1001,1001,1002,0001,100
1993-03-121,1001,1001,1001,10018,0001,100
1993-03-111,1001,1001,1001,1007,0001,100
1993-03-101,1001,1301,1001,1009,0001,100
1993-03-091,1001,1001,1001,10012,0001,100
1993-03-081,0701,0801,0501,08032,0001,080
1993-03-051,0801,0801,0701,07024,0001,070
1993-03-041,0801,0801,0701,07018,0001,070
1993-03-031,0801,0901,0701,07065,0001,070
1993-03-021,0701,0701,0701,0705,0001,070
1993-03-011,0501,0501,0501,0508,0001,050
1993-02-261,0601,0601,0501,05024,0001,050
1993-02-251,0501,0501,0401,0408,0001,040
1993-02-241,0501,0701,0501,0705,0001,070
1993-02-231,0701,0701,0701,0701,0001,070
1993-02-221,0501,0701,0501,0708,0001,070
1993-02-191,0501,0701,0501,0704,0001,070
1993-02-181,0401,0701,0301,07010,0001,070
1993-02-171,0901,0901,0501,0508,0001,050
1993-02-161,0701,0701,0701,0704,0001,070
1993-02-151,0901,0901,0801,0806,0001,080
1993-02-121,1001,1001,0901,1008,0001,100
1993-02-101,1001,1001,1001,1002,0001,100
1993-02-091,1001,1001,1001,1002,0001,100
1993-02-081,0901,1101,0901,10017,0001,100
1993-02-051,1001,1001,1001,10011,0001,100
1993-02-041,1201,1301,1001,1009,0001,100
1993-02-031,1401,1401,1401,1403,0001,140
1993-02-021,1001,1301,1001,1007,0001,100
1993-02-011,1201,1201,1201,1201,0001,120
1993-01-291,1001,1301,1001,1302,0001,130
1993-01-281,0701,0701,0601,0607,0001,060
1993-01-271,0801,0801,0701,0702,0001,070
1993-01-261,0901,0901,0901,0901,0001,090
1993-01-251,1401,1401,1001,1007,0001,100
1993-01-221,1001,1001,1001,1001,0001,100
1993-01-211,1401,1401,1001,1002,0001,100
1993-01-201,1401,1401,1401,1401,0001,140
1993-01-181,1501,1501,1501,1504,0001,150
1993-01-141,1301,1501,1301,1507,0001,150
1993-01-131,1501,1501,1501,1503,0001,150
1993-01-121,1501,1501,1501,1504,0001,150
1993-01-111,1501,1501,1501,1501,0001,150
1993-01-081,0901,1501,0901,1504,0001,150
1993-01-061,1001,1001,0701,0707,0001,070
1993-01-051,1301,1301,1301,1301,0001,130

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