6272 レオン自動機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-12-28 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1995-12-27 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1995-12-26 | 1,010 | 1,010 | 1,010 | 1,010 | 31,000 | 1,010 |
| 1995-12-25 | 1,000 | 1,010 | 1,000 | 1,000 | 53,000 | 1,000 |
| 1995-12-22 | 1,000 | 1,000 | 990 | 990 | 20,000 | 990 |
| 1995-12-21 | 999 | 999 | 980 | 982 | 13,000 | 982 |
| 1995-12-20 | 1,010 | 1,010 | 1,000 | 1,000 | 56,000 | 1,000 |
| 1995-12-19 | 1,010 | 1,020 | 1,000 | 1,010 | 84,000 | 1,010 |
| 1995-12-18 | 995 | 1,010 | 995 | 1,000 | 41,000 | 1,000 |
| 1995-12-15 | 1,000 | 1,000 | 990 | 995 | 26,000 | 995 |
| 1995-12-14 | 989 | 1,010 | 989 | 990 | 44,000 | 990 |
| 1995-12-13 | 950 | 960 | 942 | 960 | 37,000 | 960 |
| 1995-12-12 | 920 | 950 | 920 | 942 | 34,000 | 942 |
| 1995-12-11 | 910 | 915 | 910 | 915 | 22,000 | 915 |
| 1995-12-08 | 901 | 901 | 885 | 885 | 33,000 | 885 |
| 1995-12-07 | 897 | 900 | 880 | 880 | 8,000 | 880 |
| 1995-12-06 | 897 | 901 | 896 | 901 | 11,000 | 901 |
| 1995-12-05 | 890 | 901 | 890 | 901 | 12,000 | 901 |
| 1995-12-04 | 900 | 906 | 897 | 897 | 23,000 | 897 |
| 1995-12-01 | 900 | 900 | 885 | 885 | 9,000 | 885 |
| 1995-11-30 | 860 | 900 | 860 | 900 | 27,000 | 900 |
| 1995-11-29 | 870 | 870 | 860 | 860 | 37,000 | 860 |
| 1995-11-28 | 870 | 870 | 870 | 870 | 9,000 | 870 |
| 1995-11-27 | 880 | 880 | 875 | 875 | 9,000 | 875 |
| 1995-11-24 | 870 | 880 | 870 | 880 | 3,000 | 880 |
| 1995-11-22 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1995-11-21 | 891 | 891 | 888 | 888 | 9,000 | 888 |
| 1995-11-20 | 899 | 900 | 898 | 900 | 13,000 | 900 |
| 1995-11-17 | 899 | 902 | 899 | 902 | 37,000 | 902 |
| 1995-11-16 | 903 | 903 | 900 | 903 | 13,000 | 903 |
| 1995-11-15 | 905 | 905 | 904 | 904 | 4,000 | 904 |
| 1995-11-14 | 921 | 921 | 921 | 921 | 8,000 | 921 |
| 1995-11-13 | 906 | 906 | 904 | 904 | 4,000 | 904 |
| 1995-11-10 | 896 | 910 | 896 | 906 | 28,000 | 906 |
| 1995-11-09 | 896 | 896 | 896 | 896 | 2,000 | 896 |
| 1995-11-08 | 885 | 890 | 885 | 890 | 9,000 | 890 |
| 1995-11-07 | 875 | 885 | 875 | 880 | 8,000 | 880 |
| 1995-11-06 | 897 | 897 | 875 | 875 | 9,000 | 875 |
| 1995-11-02 | 910 | 910 | 899 | 900 | 20,000 | 900 |
| 1995-11-01 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1995-10-31 | 906 | 910 | 895 | 895 | 7,000 | 895 |
| 1995-10-30 | 896 | 896 | 896 | 896 | 4,000 | 896 |
| 1995-10-27 | 909 | 909 | 895 | 895 | 6,000 | 895 |
| 1995-10-26 | 910 | 910 | 905 | 910 | 8,000 | 910 |
| 1995-10-25 | 909 | 910 | 909 | 910 | 9,000 | 910 |
| 1995-10-24 | 908 | 910 | 905 | 910 | 16,000 | 910 |
| 1995-10-23 | 909 | 909 | 909 | 909 | 3,000 | 909 |
| 1995-10-20 | 903 | 909 | 903 | 903 | 16,000 | 903 |
| 1995-10-19 | 890 | 895 | 890 | 895 | 6,000 | 895 |
| 1995-10-18 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1995-10-17 | 890 | 890 | 880 | 890 | 25,000 | 890 |
| 1995-10-16 | 890 | 910 | 890 | 910 | 4,000 | 910 |
| 1995-10-13 | 900 | 900 | 890 | 890 | 7,000 | 890 |
| 1995-10-12 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1995-10-11 | 901 | 920 | 901 | 920 | 6,000 | 920 |
| 1995-10-09 | 931 | 931 | 930 | 930 | 4,000 | 930 |
| 1995-10-06 | 920 | 931 | 906 | 921 | 28,000 | 921 |
| 1995-10-05 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-10-04 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1995-10-03 | 900 | 900 | 898 | 898 | 8,000 | 898 |
| 1995-09-29 | 885 | 885 | 880 | 880 | 12,000 | 880 |
| 1995-09-28 | 895 | 895 | 895 | 895 | 4,000 | 895 |
| 1995-09-27 | 900 | 900 | 895 | 895 | 11,000 | 895 |
| 1995-09-26 | 905 | 905 | 900 | 900 | 14,000 | 900 |
| 1995-09-25 | 904 | 905 | 904 | 905 | 18,000 | 905 |
| 1995-09-22 | 905 | 905 | 905 | 905 | 23,000 | 905 |
| 1995-09-21 | 908 | 908 | 900 | 905 | 16,000 | 905 |
| 1995-09-20 | 911 | 911 | 905 | 905 | 13,000 | 905 |
| 1995-09-19 | 915 | 915 | 900 | 905 | 22,000 | 905 |
| 1995-09-18 | 900 | 905 | 900 | 905 | 16,000 | 905 |
| 1995-09-14 | 898 | 898 | 891 | 891 | 4,000 | 891 |
| 1995-09-13 | 899 | 899 | 890 | 898 | 8,000 | 898 |
| 1995-09-12 | 892 | 900 | 889 | 889 | 20,000 | 889 |
| 1995-09-11 | 900 | 900 | 900 | 900 | 20,000 | 900 |
| 1995-09-08 | 895 | 895 | 880 | 880 | 23,000 | 880 |
| 1995-09-07 | 915 | 915 | 900 | 905 | 9,000 | 905 |
| 1995-09-06 | 895 | 915 | 895 | 915 | 16,000 | 915 |
| 1995-09-05 | 891 | 891 | 891 | 891 | 5,000 | 891 |
| 1995-09-04 | 930 | 940 | 930 | 940 | 39,000 | 940 |
| 1995-09-01 | 940 | 940 | 930 | 930 | 6,000 | 930 |
| 1995-08-31 | 958 | 960 | 940 | 940 | 14,000 | 940 |
| 1995-08-30 | 940 | 948 | 940 | 948 | 9,000 | 948 |
| 1995-08-29 | 918 | 938 | 918 | 936 | 17,000 | 936 |
| 1995-08-28 | 918 | 918 | 910 | 918 | 8,000 | 918 |
| 1995-08-25 | 919 | 919 | 910 | 910 | 5,000 | 910 |
| 1995-08-24 | 910 | 919 | 905 | 919 | 3,000 | 919 |
| 1995-08-23 | 914 | 920 | 901 | 901 | 13,000 | 901 |
| 1995-08-22 | 901 | 914 | 901 | 913 | 13,000 | 913 |
| 1995-08-21 | 897 | 900 | 897 | 900 | 12,000 | 900 |
| 1995-08-18 | 885 | 885 | 880 | 885 | 15,000 | 885 |
| 1995-08-17 | 881 | 885 | 879 | 885 | 29,000 | 885 |
| 1995-08-16 | 880 | 880 | 863 | 879 | 53,000 | 879 |
| 1995-08-15 | 836 | 863 | 836 | 863 | 11,000 | 863 |
| 1995-08-14 | 864 | 864 | 835 | 835 | 14,000 | 835 |
| 1995-08-11 | 860 | 879 | 860 | 865 | 6,000 | 865 |
| 1995-08-10 | 880 | 880 | 861 | 866 | 6,000 | 866 |
| 1995-08-08 | 867 | 868 | 860 | 860 | 4,000 | 860 |
| 1995-08-07 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 1995-08-04 | 880 | 880 | 869 | 869 | 6,000 | 869 |
| 1995-08-03 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1995-08-02 | 869 | 869 | 849 | 849 | 4,000 | 849 |
| 1995-07-31 | 895 | 895 | 895 | 895 | 14,000 | 895 |
| 1995-07-28 | 842 | 842 | 842 | 842 | 2,000 | 842 |
| 1995-07-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-07-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-07-25 | 840 | 860 | 840 | 860 | 4,000 | 860 |
| 1995-07-24 | 831 | 836 | 830 | 830 | 5,000 | 830 |
| 1995-07-21 | 835 | 835 | 830 | 830 | 9,000 | 830 |
| 1995-07-20 | 850 | 850 | 835 | 835 | 4,000 | 835 |
| 1995-07-19 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1995-07-18 | 893 | 893 | 881 | 881 | 10,000 | 881 |
| 1995-07-17 | 870 | 874 | 870 | 874 | 5,000 | 874 |
| 1995-07-13 | 870 | 870 | 862 | 870 | 8,000 | 870 |
| 1995-07-12 | 900 | 900 | 880 | 900 | 25,000 | 900 |
| 1995-07-11 | 882 | 882 | 879 | 880 | 6,000 | 880 |
| 1995-07-10 | 872 | 890 | 872 | 890 | 28,000 | 890 |
| 1995-07-07 | 862 | 862 | 862 | 862 | 37,000 | 862 |
| 1995-07-06 | 802 | 802 | 802 | 802 | 3,000 | 802 |
| 1995-07-05 | 802 | 802 | 802 | 802 | 4,000 | 802 |
| 1995-07-04 | 845 | 845 | 825 | 825 | 4,000 | 825 |
| 1995-07-03 | 830 | 830 | 828 | 828 | 5,000 | 828 |
| 1995-06-30 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1995-06-29 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1995-06-28 | 807 | 810 | 806 | 810 | 8,000 | 810 |
| 1995-06-27 | 830 | 830 | 800 | 802 | 7,000 | 802 |
| 1995-06-26 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1995-06-23 | 791 | 800 | 791 | 800 | 9,000 | 800 |
| 1995-06-22 | 803 | 803 | 790 | 790 | 30,000 | 790 |
| 1995-06-21 | 820 | 820 | 801 | 801 | 3,000 | 801 |
| 1995-06-20 | 868 | 868 | 840 | 840 | 9,000 | 840 |
| 1995-06-19 | 879 | 879 | 865 | 865 | 7,000 | 865 |
| 1995-06-16 | 898 | 898 | 898 | 898 | 3,000 | 898 |
| 1995-06-15 | 898 | 898 | 898 | 898 | 21,000 | 898 |
| 1995-06-14 | 900 | 904 | 900 | 901 | 20,000 | 901 |
| 1995-06-13 | 904 | 904 | 901 | 901 | 6,000 | 901 |
| 1995-06-12 | 905 | 905 | 901 | 901 | 2,000 | 901 |
| 1995-06-09 | 928 | 928 | 921 | 921 | 23,000 | 921 |
| 1995-06-08 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 1995-06-06 | 962 | 962 | 962 | 962 | 5,000 | 962 |
| 1995-06-05 | 977 | 977 | 972 | 972 | 5,000 | 972 |
| 1995-06-02 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1995-06-01 | 953 | 960 | 953 | 957 | 3,000 | 957 |
| 1995-05-31 | 954 | 954 | 953 | 953 | 6,000 | 953 |
| 1995-05-30 | 924 | 924 | 924 | 924 | 2,000 | 924 |
| 1995-05-29 | 950 | 950 | 921 | 921 | 7,000 | 921 |
| 1995-05-26 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-05-25 | 951 | 951 | 950 | 950 | 9,000 | 950 |
| 1995-05-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-05-23 | 976 | 976 | 976 | 976 | 2,000 | 976 |
| 1995-05-22 | 973 | 973 | 973 | 973 | 2,000 | 973 |
| 1995-05-19 | 977 | 977 | 973 | 973 | 2,000 | 973 |
| 1995-05-18 | 990 | 990 | 980 | 980 | 9,000 | 980 |
| 1995-05-17 | 973 | 973 | 970 | 970 | 3,000 | 970 |
| 1995-05-16 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 1995-05-15 | 963 | 963 | 963 | 963 | 5,000 | 963 |
| 1995-05-12 | 964 | 964 | 963 | 963 | 6,000 | 963 |
| 1995-05-11 | 970 | 970 | 960 | 960 | 11,000 | 960 |
| 1995-05-09 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1995-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-05-01 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1995-04-28 | 990 | 990 | 970 | 970 | 9,000 | 970 |
| 1995-04-26 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 1995-04-25 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1995-04-24 | 999 | 999 | 980 | 980 | 10,000 | 980 |
| 1995-04-21 | 980 | 1,000 | 980 | 1,000 | 14,000 | 1,000 |
| 1995-04-20 | 1,000 | 1,000 | 980 | 980 | 10,000 | 980 |
| 1995-04-19 | 960 | 979 | 960 | 979 | 4,000 | 979 |
| 1995-04-18 | 970 | 971 | 970 | 970 | 6,000 | 970 |
| 1995-04-17 | 960 | 970 | 960 | 970 | 4,000 | 970 |
| 1995-04-13 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 1995-04-12 | 990 | 990 | 987 | 987 | 4,000 | 987 |
| 1995-04-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1995-04-07 | 941 | 941 | 931 | 931 | 2,000 | 931 |
| 1995-04-06 | 942 | 942 | 941 | 941 | 8,000 | 941 |
| 1995-04-05 | 963 | 963 | 935 | 941 | 29,000 | 941 |
| 1995-04-04 | 933 | 933 | 933 | 933 | 6,000 | 933 |
| 1995-04-03 | 986 | 986 | 930 | 930 | 8,000 | 930 |
| 1995-03-31 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 1995-03-30 | 989 | 991 | 987 | 991 | 5,000 | 991 |
| 1995-03-29 | 976 | 990 | 976 | 990 | 10,000 | 990 |
| 1995-03-27 | 940 | 950 | 939 | 940 | 22,000 | 940 |
| 1995-03-24 | 980 | 980 | 930 | 930 | 22,000 | 930 |
| 1995-03-23 | 980 | 980 | 980 | 980 | 14,000 | 980 |
| 1995-03-22 | 1,000 | 1,000 | 980 | 980 | 7,000 | 980 |
| 1995-03-20 | 1,030 | 1,030 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1995-03-17 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-03-16 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1995-03-15 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1995-03-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-03-13 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1995-03-10 | 1,020 | 1,030 | 1,010 | 1,030 | 6,000 | 1,030 |
| 1995-03-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-03-08 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1995-03-06 | 1,000 | 1,040 | 1,000 | 1,040 | 11,000 | 1,040 |
| 1995-03-03 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-03-02 | 1,030 | 1,030 | 990 | 1,000 | 21,000 | 1,000 |
| 1995-03-01 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1995-02-28 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1995-02-27 | 1,020 | 1,020 | 980 | 1,000 | 12,000 | 1,000 |
| 1995-02-24 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 | 1,010 |
| 1995-02-23 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1995-02-22 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1995-02-21 | 1,020 | 1,060 | 1,020 | 1,060 | 9,000 | 1,060 |
| 1995-02-20 | 1,050 | 1,050 | 1,040 | 1,040 | 14,000 | 1,040 |
| 1995-02-17 | 1,050 | 1,070 | 1,040 | 1,040 | 22,000 | 1,040 |
| 1995-02-16 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 1,060 |
| 1995-02-15 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 | 1,060 |
| 1995-02-14 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1995-02-13 | 1,070 | 1,070 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1995-02-10 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 | 1,060 |
| 1995-02-09 | 1,060 | 1,070 | 1,050 | 1,060 | 44,000 | 1,060 |
| 1995-02-08 | 1,100 | 1,100 | 1,060 | 1,060 | 36,000 | 1,060 |
| 1995-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1995-02-06 | 1,080 | 1,100 | 1,080 | 1,100 | 25,000 | 1,100 |
| 1995-02-03 | 1,120 | 1,120 | 1,090 | 1,090 | 18,000 | 1,090 |
| 1995-02-02 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1995-02-01 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 1,150 |
| 1995-01-31 | 1,210 | 1,210 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1995-01-30 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1995-01-27 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1995-01-26 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 1,180 |
| 1995-01-25 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1995-01-23 | 1,180 | 1,180 | 1,070 | 1,080 | 25,000 | 1,080 |
| 1995-01-20 | 1,260 | 1,260 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1995-01-19 | 1,300 | 1,300 | 1,260 | 1,260 | 7,000 | 1,260 |
| 1995-01-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-01-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-01-13 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1995-01-12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-01-11 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1995-01-10 | 1,270 | 1,270 | 1,260 | 1,260 | 19,000 | 1,260 |
| 1995-01-09 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1995-01-05 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1995-01-04 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
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
