6272 レオン自動機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1997-12-29 | 365 | 368 | 365 | 368 | 25,000 | 368 |
| 1997-12-26 | 367 | 377 | 360 | 370 | 62,000 | 370 |
| 1997-12-25 | 370 | 370 | 360 | 365 | 37,000 | 365 |
| 1997-12-24 | 370 | 370 | 362 | 365 | 21,000 | 365 |
| 1997-12-22 | 371 | 372 | 365 | 372 | 31,000 | 372 |
| 1997-12-19 | 380 | 380 | 373 | 373 | 12,000 | 373 |
| 1997-12-18 | 381 | 390 | 370 | 390 | 33,000 | 390 |
| 1997-12-17 | 370 | 381 | 370 | 381 | 46,000 | 381 |
| 1997-12-16 | 375 | 375 | 372 | 372 | 20,000 | 372 |
| 1997-12-15 | 380 | 380 | 379 | 379 | 21,000 | 379 |
| 1997-12-12 | 383 | 383 | 377 | 380 | 49,000 | 380 |
| 1997-12-11 | 378 | 380 | 378 | 380 | 8,000 | 380 |
| 1997-12-10 | 385 | 390 | 380 | 380 | 37,000 | 380 |
| 1997-12-09 | 368 | 390 | 368 | 380 | 77,000 | 380 |
| 1997-12-08 | 380 | 380 | 366 | 367 | 69,000 | 367 |
| 1997-12-05 | 406 | 406 | 401 | 406 | 36,000 | 406 |
| 1997-12-04 | 414 | 414 | 410 | 410 | 9,000 | 410 |
| 1997-12-03 | 425 | 425 | 415 | 415 | 30,000 | 415 |
| 1997-12-02 | 432 | 434 | 420 | 425 | 40,000 | 425 |
| 1997-12-01 | 431 | 432 | 430 | 432 | 32,000 | 432 |
| 1997-11-28 | 435 | 437 | 430 | 430 | 55,000 | 430 |
| 1997-11-27 | 440 | 440 | 430 | 430 | 24,000 | 430 |
| 1997-11-26 | 450 | 460 | 440 | 440 | 41,000 | 440 |
| 1997-11-25 | 450 | 450 | 450 | 450 | 33,000 | 450 |
| 1997-11-21 | 540 | 550 | 540 | 550 | 15,000 | 550 |
| 1997-11-20 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1997-11-18 | 575 | 590 | 575 | 590 | 4,000 | 590 |
| 1997-11-14 | 580 | 580 | 545 | 545 | 14,000 | 545 |
| 1997-11-13 | 540 | 542 | 540 | 540 | 11,000 | 540 |
| 1997-11-12 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1997-11-11 | 541 | 542 | 541 | 542 | 15,000 | 542 |
| 1997-11-10 | 541 | 542 | 541 | 542 | 5,000 | 542 |
| 1997-11-07 | 550 | 551 | 550 | 551 | 7,000 | 551 |
| 1997-11-06 | 560 | 568 | 560 | 568 | 32,000 | 568 |
| 1997-11-05 | 600 | 600 | 573 | 573 | 20,000 | 573 |
| 1997-11-04 | 571 | 572 | 571 | 572 | 9,000 | 572 |
| 1997-10-31 | 608 | 620 | 608 | 620 | 10,000 | 620 |
| 1997-10-30 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 1997-10-29 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1997-10-28 | 567 | 569 | 567 | 569 | 12,000 | 569 |
| 1997-10-27 | 609 | 609 | 579 | 579 | 5,000 | 579 |
| 1997-10-23 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 1997-10-22 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-10-21 | 580 | 580 | 579 | 579 | 4,000 | 579 |
| 1997-10-20 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1997-10-17 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-10-16 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1997-10-15 | 580 | 590 | 580 | 590 | 10,000 | 590 |
| 1997-10-14 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1997-10-09 | 542 | 552 | 542 | 552 | 5,000 | 552 |
| 1997-10-08 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 1997-10-07 | 541 | 550 | 541 | 550 | 6,000 | 550 |
| 1997-10-06 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1997-10-03 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1997-10-02 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1997-10-01 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 1997-09-30 | 629 | 630 | 600 | 600 | 12,000 | 600 |
| 1997-09-26 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 1997-09-25 | 665 | 665 | 662 | 662 | 9,000 | 662 |
| 1997-09-24 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 1997-09-22 | 630 | 630 | 610 | 620 | 10,000 | 620 |
| 1997-09-19 | 620 | 630 | 620 | 620 | 5,000 | 620 |
| 1997-09-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-09-17 | 619 | 620 | 610 | 610 | 3,000 | 610 |
| 1997-09-16 | 615 | 615 | 610 | 610 | 26,000 | 610 |
| 1997-09-12 | 615 | 620 | 615 | 615 | 18,000 | 615 |
| 1997-09-11 | 620 | 620 | 615 | 615 | 11,000 | 615 |
| 1997-09-10 | 645 | 645 | 615 | 615 | 11,000 | 615 |
| 1997-09-09 | 681 | 681 | 670 | 670 | 2,000 | 670 |
| 1997-09-08 | 670 | 682 | 670 | 682 | 8,000 | 682 |
| 1997-09-05 | 680 | 682 | 680 | 682 | 14,000 | 682 |
| 1997-09-04 | 680 | 680 | 679 | 679 | 34,000 | 679 |
| 1997-09-03 | 670 | 675 | 670 | 675 | 65,000 | 675 |
| 1997-09-02 | 668 | 680 | 668 | 680 | 10,000 | 680 |
| 1997-09-01 | 680 | 680 | 678 | 678 | 7,000 | 678 |
| 1997-08-28 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1997-08-27 | 625 | 625 | 615 | 615 | 27,000 | 615 |
| 1997-08-26 | 660 | 660 | 640 | 640 | 36,000 | 640 |
| 1997-08-25 | 679 | 679 | 679 | 679 | 4,000 | 679 |
| 1997-08-22 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1997-08-21 | 670 | 685 | 670 | 680 | 8,000 | 680 |
| 1997-08-20 | 665 | 680 | 665 | 680 | 34,000 | 680 |
| 1997-08-19 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1997-08-18 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1997-08-15 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 1997-08-14 | 625 | 625 | 625 | 625 | 10,000 | 625 |
| 1997-08-13 | 621 | 626 | 621 | 625 | 10,000 | 625 |
| 1997-08-12 | 621 | 622 | 621 | 621 | 8,000 | 621 |
| 1997-08-11 | 641 | 642 | 630 | 630 | 8,000 | 630 |
| 1997-08-08 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1997-08-07 | 632 | 660 | 623 | 660 | 7,000 | 660 |
| 1997-08-06 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 1997-08-05 | 622 | 622 | 621 | 621 | 5,000 | 621 |
| 1997-08-04 | 659 | 659 | 621 | 621 | 6,000 | 621 |
| 1997-08-01 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 1997-07-31 | 667 | 673 | 667 | 673 | 12,000 | 673 |
| 1997-07-30 | 700 | 703 | 660 | 660 | 23,000 | 660 |
| 1997-07-29 | 715 | 715 | 700 | 700 | 5,000 | 700 |
| 1997-07-25 | 729 | 729 | 728 | 728 | 6,000 | 728 |
| 1997-07-24 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1997-07-23 | 749 | 750 | 749 | 750 | 9,000 | 750 |
| 1997-07-22 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1997-07-18 | 775 | 775 | 774 | 774 | 4,000 | 774 |
| 1997-07-15 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1997-07-14 | 766 | 766 | 765 | 765 | 10,000 | 765 |
| 1997-07-11 | 765 | 765 | 765 | 765 | 14,000 | 765 |
| 1997-07-10 | 765 | 766 | 765 | 765 | 13,000 | 765 |
| 1997-07-09 | 737 | 737 | 731 | 731 | 6,000 | 731 |
| 1997-07-08 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1997-07-07 | 766 | 766 | 756 | 756 | 4,000 | 756 |
| 1997-07-04 | 753 | 755 | 753 | 755 | 7,000 | 755 |
| 1997-07-03 | 750 | 752 | 750 | 752 | 25,000 | 752 |
| 1997-07-02 | 750 | 750 | 750 | 750 | 25,000 | 750 |
| 1997-07-01 | 749 | 759 | 738 | 750 | 29,000 | 750 |
| 1997-06-30 | 748 | 750 | 748 | 750 | 17,000 | 750 |
| 1997-06-26 | 749 | 749 | 738 | 738 | 17,000 | 738 |
| 1997-06-25 | 737 | 750 | 737 | 750 | 35,000 | 750 |
| 1997-06-24 | 740 | 740 | 737 | 737 | 64,000 | 737 |
| 1997-06-23 | 760 | 760 | 750 | 750 | 6,000 | 750 |
| 1997-06-18 | 770 | 770 | 769 | 769 | 2,000 | 769 |
| 1997-06-17 | 767 | 767 | 745 | 745 | 8,000 | 745 |
| 1997-06-16 | 767 | 770 | 767 | 767 | 34,000 | 767 |
| 1997-06-13 | 767 | 767 | 767 | 767 | 5,000 | 767 |
| 1997-06-12 | 775 | 775 | 758 | 768 | 8,000 | 768 |
| 1997-06-11 | 758 | 758 | 758 | 758 | 7,000 | 758 |
| 1997-06-10 | 775 | 777 | 775 | 775 | 7,000 | 775 |
| 1997-06-09 | 772 | 775 | 772 | 772 | 34,000 | 772 |
| 1997-06-06 | 740 | 741 | 740 | 741 | 11,000 | 741 |
| 1997-06-05 | 745 | 750 | 740 | 740 | 67,000 | 740 |
| 1997-06-04 | 745 | 748 | 745 | 745 | 66,000 | 745 |
| 1997-06-03 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 1997-06-02 | 750 | 765 | 750 | 765 | 2,000 | 765 |
| 1997-05-30 | 775 | 775 | 750 | 750 | 11,000 | 750 |
| 1997-05-29 | 745 | 745 | 745 | 745 | 11,000 | 745 |
| 1997-05-28 | 752 | 752 | 740 | 740 | 2,000 | 740 |
| 1997-05-27 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 1997-05-26 | 733 | 775 | 733 | 775 | 10,000 | 775 |
| 1997-05-23 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1997-05-22 | 761 | 770 | 750 | 750 | 11,000 | 750 |
| 1997-05-21 | 775 | 775 | 775 | 775 | 6,000 | 775 |
| 1997-05-20 | 775 | 775 | 775 | 775 | 6,000 | 775 |
| 1997-05-19 | 768 | 769 | 768 | 768 | 4,000 | 768 |
| 1997-05-16 | 769 | 770 | 769 | 769 | 15,000 | 769 |
| 1997-05-15 | 769 | 770 | 769 | 769 | 13,000 | 769 |
| 1997-05-14 | 761 | 769 | 761 | 769 | 17,000 | 769 |
| 1997-05-13 | 750 | 769 | 750 | 760 | 20,000 | 760 |
| 1997-05-12 | 735 | 750 | 730 | 750 | 12,000 | 750 |
| 1997-05-09 | 730 | 730 | 730 | 730 | 35,000 | 730 |
| 1997-05-08 | 726 | 746 | 726 | 730 | 7,000 | 730 |
| 1997-05-07 | 759 | 759 | 756 | 756 | 7,000 | 756 |
| 1997-05-06 | 752 | 760 | 752 | 759 | 25,000 | 759 |
| 1997-05-02 | 744 | 750 | 744 | 750 | 6,000 | 750 |
| 1997-05-01 | 739 | 739 | 735 | 735 | 6,000 | 735 |
| 1997-04-30 | 722 | 733 | 722 | 733 | 16,000 | 733 |
| 1997-04-28 | 701 | 702 | 701 | 702 | 2,000 | 702 |
| 1997-04-25 | 729 | 729 | 729 | 729 | 5,000 | 729 |
| 1997-04-24 | 713 | 713 | 710 | 710 | 5,000 | 710 |
| 1997-04-23 | 712 | 720 | 712 | 720 | 5,000 | 720 |
| 1997-04-22 | 720 | 730 | 720 | 721 | 11,000 | 721 |
| 1997-04-21 | 700 | 701 | 700 | 701 | 13,000 | 701 |
| 1997-04-18 | 650 | 690 | 650 | 690 | 30,000 | 690 |
| 1997-04-17 | 631 | 640 | 631 | 640 | 12,000 | 640 |
| 1997-04-16 | 616 | 625 | 616 | 625 | 20,000 | 625 |
| 1997-04-15 | 625 | 625 | 615 | 620 | 7,000 | 620 |
| 1997-04-14 | 634 | 634 | 625 | 634 | 5,000 | 634 |
| 1997-04-11 | 640 | 642 | 630 | 630 | 30,000 | 630 |
| 1997-04-10 | 689 | 689 | 650 | 650 | 5,000 | 650 |
| 1997-04-09 | 730 | 730 | 690 | 690 | 15,000 | 690 |
| 1997-04-08 | 740 | 740 | 730 | 730 | 18,000 | 730 |
| 1997-04-07 | 757 | 757 | 755 | 755 | 3,000 | 755 |
| 1997-04-04 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 1997-04-03 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 1997-04-02 | 789 | 789 | 789 | 789 | 3,000 | 789 |
| 1997-04-01 | 789 | 789 | 779 | 779 | 2,000 | 779 |
| 1997-03-28 | 790 | 790 | 790 | 790 | 15,000 | 790 |
| 1997-03-27 | 789 | 794 | 789 | 794 | 6,000 | 794 |
| 1997-03-26 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 1997-03-25 | 799 | 799 | 798 | 798 | 11,000 | 798 |
| 1997-03-24 | 794 | 794 | 780 | 781 | 8,000 | 781 |
| 1997-03-21 | 789 | 795 | 780 | 795 | 5,000 | 795 |
| 1997-03-19 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1997-03-18 | 800 | 800 | 799 | 799 | 3,000 | 799 |
| 1997-03-17 | 785 | 785 | 780 | 780 | 2,000 | 780 |
| 1997-03-13 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1997-03-12 | 790 | 795 | 790 | 795 | 3,000 | 795 |
| 1997-03-11 | 784 | 800 | 784 | 800 | 6,000 | 800 |
| 1997-03-10 | 785 | 805 | 785 | 805 | 6,000 | 805 |
| 1997-03-07 | 785 | 785 | 780 | 780 | 3,000 | 780 |
| 1997-03-06 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1997-03-05 | 790 | 795 | 785 | 785 | 31,000 | 785 |
| 1997-03-04 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1997-03-03 | 790 | 800 | 790 | 790 | 14,000 | 790 |
| 1997-02-28 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1997-02-27 | 797 | 797 | 790 | 797 | 22,000 | 797 |
| 1997-02-26 | 801 | 801 | 795 | 795 | 9,000 | 795 |
| 1997-02-25 | 796 | 800 | 795 | 800 | 13,000 | 800 |
| 1997-02-24 | 819 | 819 | 816 | 816 | 6,000 | 816 |
| 1997-02-21 | 810 | 821 | 810 | 821 | 10,000 | 821 |
| 1997-02-20 | 825 | 830 | 825 | 830 | 10,000 | 830 |
| 1997-02-19 | 782 | 782 | 780 | 781 | 10,000 | 781 |
| 1997-02-18 | 791 | 791 | 780 | 781 | 83,000 | 781 |
| 1997-02-17 | 790 | 792 | 790 | 790 | 20,000 | 790 |
| 1997-02-14 | 795 | 795 | 790 | 790 | 7,000 | 790 |
| 1997-02-13 | 791 | 792 | 790 | 792 | 13,000 | 792 |
| 1997-02-12 | 790 | 791 | 790 | 791 | 2,000 | 791 |
| 1997-02-10 | 795 | 799 | 790 | 799 | 10,000 | 799 |
| 1997-02-07 | 798 | 798 | 795 | 795 | 11,000 | 795 |
| 1997-02-06 | 796 | 796 | 796 | 796 | 3,000 | 796 |
| 1997-02-05 | 795 | 800 | 795 | 796 | 9,000 | 796 |
| 1997-02-04 | 826 | 826 | 826 | 826 | 4,000 | 826 |
| 1997-02-03 | 796 | 809 | 796 | 809 | 3,000 | 809 |
| 1997-01-31 | 805 | 805 | 791 | 796 | 18,000 | 796 |
| 1997-01-30 | 792 | 810 | 792 | 793 | 7,000 | 793 |
| 1997-01-29 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 1997-01-28 | 800 | 805 | 791 | 791 | 8,000 | 791 |
| 1997-01-27 | 805 | 810 | 805 | 809 | 10,000 | 809 |
| 1997-01-24 | 792 | 800 | 792 | 800 | 5,000 | 800 |
| 1997-01-23 | 795 | 795 | 790 | 790 | 5,000 | 790 |
| 1997-01-22 | 795 | 800 | 795 | 800 | 5,000 | 800 |
| 1997-01-21 | 795 | 800 | 795 | 795 | 6,000 | 795 |
| 1997-01-20 | 800 | 805 | 800 | 805 | 7,000 | 805 |
| 1997-01-17 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1997-01-16 | 799 | 800 | 790 | 790 | 24,000 | 790 |
| 1997-01-14 | 800 | 800 | 800 | 800 | 21,000 | 800 |
| 1997-01-13 | 805 | 805 | 799 | 800 | 16,000 | 800 |
| 1997-01-10 | 815 | 816 | 815 | 815 | 18,000 | 815 |
| 1997-01-09 | 819 | 819 | 815 | 815 | 13,000 | 815 |
| 1997-01-08 | 819 | 819 | 810 | 818 | 16,000 | 818 |
| 1997-01-07 | 819 | 819 | 819 | 819 | 5,000 | 819 |
| 1997-01-06 | 804 | 804 | 794 | 800 | 3,000 | 800 |
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
