6272 レオン自動機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	405	405	400	404	5,000	404
1998-12-29	400	405	400	405	10,000	405
1998-12-28	401	410	400	405	16,000	405
1998-12-25	410	410	400	400	16,000	400
1998-12-24	405	405	401	401	24,000	401
1998-12-22	410	410	405	409	22,000	409
1998-12-21	410	410	405	407	6,000	407
1998-12-18	410	410	405	410	23,000	410
1998-12-17	400	408	400	400	24,000	400
1998-12-16	421	421	410	410	18,000	410
1998-12-15	429	429	421	421	14,000	421
1998-12-14	441	441	434	434	8,000	434
1998-12-11	435	440	431	440	12,000	440
1998-12-10	450	450	448	450	23,000	450
1998-12-09	445	449	441	449	12,000	449
1998-12-08	445	449	443	443	6,000	443
1998-12-07	436	449	436	445	13,000	445
1998-12-04	440	445	436	436	9,000	436
1998-12-03	450	453	440	445	23,000	445
1998-12-02	460	460	460	460	4,000	460
1998-12-01	454	455	445	445	26,000	445
1998-11-30	460	467	455	455	62,000	455
1998-11-27	449	457	447	454	39,000	454
1998-11-26	442	450	440	450	59,000	450
1998-11-25	421	445	420	442	82,000	442
1998-11-24	425	425	410	421	137,000	421
1998-11-20	425	432	410	410	137,000	410
1998-11-19	415	440	415	420	89,000	420
1998-11-18	405	410	400	400	210,000	400
1998-11-17	418	418	400	400	64,000	400
1998-11-16	420	420	414	419	16,000	419
1998-11-13	420	424	420	424	30,000	424
1998-11-12	430	448	423	423	32,000	423
1998-11-11	440	440	425	430	39,000	430
1998-11-10	455	455	440	440	18,000	440
1998-11-09	455	455	455	455	2,000	455
1998-11-06	453	455	450	455	18,000	455
1998-11-05	463	463	463	463	11,000	463
1998-11-04	476	476	476	476	4,000	476
1998-10-30	469	480	450	460	17,000	460
1998-10-29	460	460	452	452	3,000	452
1998-10-28	460	460	460	460	1,000	460
1998-10-27	455	455	450	450	7,000	450
1998-10-26	436	458	435	445	46,000	445
1998-10-23	485	485	420	421	69,000	421
1998-10-22	505	510	495	495	28,000	495
1998-10-21	529	529	510	510	13,000	510
1998-10-20	530	531	527	530	11,000	530
1998-10-16	519	519	519	519	1,000	519
1998-10-15	502	502	500	500	7,000	500
1998-10-14	501	502	501	502	2,000	502
1998-10-13	499	500	498	500	16,000	500
1998-10-12	500	500	500	500	11,000	500
1998-10-09	513	513	500	500	3,000	500
1998-10-08	520	520	515	515	5,000	515
1998-10-07	510	519	510	519	6,000	519
1998-10-06	520	520	519	519	4,000	519
1998-10-05	530	530	530	530	1,000	530
1998-10-02	540	550	525	535	21,000	535
1998-10-01	543	543	525	525	3,000	525
1998-09-30	550	550	544	544	15,000	544
1998-09-29	512	544	512	544	18,000	544
1998-09-28	512	512	512	512	5,000	512
1998-09-25	541	541	512	512	12,000	512
1998-09-24	543	543	543	543	2,000	543
1998-09-22	545	545	545	545	9,000	545
1998-09-21	550	550	510	525	11,000	525
1998-09-18	546	550	546	550	3,000	550
1998-09-17	506	506	506	506	1,000	506
1998-09-16	511	512	505	505	25,000	505
1998-09-14	520	520	511	511	3,000	511
1998-09-11	550	550	520	521	19,000	521
1998-09-10	550	550	550	550	2,000	550
1998-09-09	540	550	540	550	19,000	550
1998-09-08	530	550	530	540	10,000	540
1998-09-07	531	531	530	530	3,000	530
1998-09-04	531	531	531	531	1,000	531
1998-09-03	570	580	570	580	3,000	580
1998-09-02	590	590	580	580	5,000	580
1998-09-01	539	570	539	570	8,000	570
1998-08-31	591	591	549	549	12,000	549
1998-08-28	515	520	506	506	7,000	506
1998-08-27	515	525	501	525	15,000	525
1998-08-26	555	575	555	565	7,000	565
1998-08-25	580	580	556	556	7,000	556
1998-08-24	575	575	566	575	5,000	575
1998-08-21	575	575	575	575	3,000	575
1998-08-20	580	580	576	576	11,000	576
1998-08-19	580	590	580	580	10,000	580
1998-08-18	580	580	575	575	6,000	575
1998-08-17	585	585	580	584	21,000	584
1998-08-14	580	585	579	585	17,000	585
1998-08-13	576	580	576	580	22,000	580
1998-08-12	580	580	580	580	2,000	580
1998-08-11	590	600	590	590	6,000	590
1998-08-10	590	592	590	590	14,000	590
1998-08-07	591	591	590	590	4,000	590
1998-08-06	591	591	591	591	12,000	591
1998-08-05	593	599	590	591	17,000	591
1998-08-04	618	618	610	613	13,000	613
1998-08-03	618	618	610	610	3,000	610
1998-07-31	618	618	595	615	28,000	615
1998-07-30	600	620	600	620	9,000	620
1998-07-29	600	600	600	600	1,000	600
1998-07-28	590	590	590	590	1,000	590
1998-07-27	600	600	591	591	8,000	591
1998-07-24	600	600	599	599	2,000	599
1998-07-23	600	600	600	600	24,000	600
1998-07-22	615	615	600	600	18,000	600
1998-07-21	615	616	615	616	8,000	616
1998-07-17	618	618	614	615	15,000	615
1998-07-16	610	617	610	617	5,000	617
1998-07-15	617	617	607	610	6,000	610
1998-07-14	618	618	612	617	15,000	617
1998-07-13	600	618	600	618	15,000	618
1998-07-10	610	610	600	610	26,000	610
1998-07-09	620	620	600	600	11,000	600
1998-07-08	592	620	592	618	17,000	618
1998-07-07	600	600	600	600	5,000	600
1998-07-06	580	580	580	580	110,000	580
1998-07-03	590	590	580	580	4,000	580
1998-07-02	600	608	600	600	18,000	600
1998-07-01	590	590	590	590	11,000	590
1998-06-30	590	590	590	590	22,000	590
1998-06-29	575	575	570	570	3,000	570
1998-06-26	556	556	556	556	4,000	556
1998-06-25	585	590	562	562	6,000	562
1998-06-24	563	565	561	565	6,000	565
1998-06-23	562	562	560	560	12,000	560
1998-06-22	591	592	587	590	27,000	590
1998-06-19	590	590	590	590	10,000	590
1998-06-18	590	590	580	590	6,000	590
1998-06-17	560	560	551	551	9,000	551
1998-06-16	554	556	550	550	9,000	550
1998-06-15	561	570	561	570	12,000	570
1998-06-12	590	590	590	590	35,000	590
1998-06-11	579	590	579	590	11,000	590
1998-06-10	561	570	561	570	3,000	570
1998-06-09	580	580	551	555	5,000	555
1998-06-08	594	594	594	594	6,000	594
1998-06-05	600	600	600	600	2,000	600
1998-06-04	605	609	605	609	9,000	609
1998-06-03	590	609	589	609	28,000	609
1998-06-02	600	600	588	588	8,000	588
1998-06-01	608	618	600	600	36,000	600
1998-05-29	591	591	588	588	11,000	588
1998-05-28	560	580	560	570	25,000	570
1998-05-27	545	550	541	550	9,000	550
1998-05-26	541	550	541	545	5,000	545
1998-05-25	550	550	545	550	20,000	550
1998-05-22	560	560	535	540	16,000	540
1998-05-21	525	550	525	550	48,000	550
1998-05-20	519	525	519	525	15,000	525
1998-05-19	510	510	510	510	6,000	510
1998-05-18	530	530	510	510	4,000	510
1998-05-15	520	530	520	530	7,000	530
1998-05-14	539	539	530	539	10,000	539
1998-05-12	544	544	540	540	3,000	540
1998-05-11	550	550	540	545	7,000	545
1998-05-08	550	550	550	550	21,000	550
1998-05-07	540	550	540	540	8,000	540
1998-05-06	559	559	555	557	12,000	557
1998-05-01	541	550	541	550	3,000	550
1998-04-30	560	560	540	540	22,000	540
1998-04-28	536	536	506	506	3,000	506
1998-04-27	536	538	536	536	11,000	536
1998-04-24	531	531	531	531	2,000	531
1998-04-23	559	559	531	531	5,000	531
1998-04-22	559	559	549	552	7,000	552
1998-04-21	565	565	560	560	4,000	560
1998-04-20	540	550	539	539	7,000	539
1998-04-17	540	540	535	539	13,000	539
1998-04-16	540	540	520	540	11,000	540
1998-04-15	540	540	510	510	4,000	510
1998-04-14	535	540	525	540	16,000	540
1998-04-13	540	540	540	540	2,000	540
1998-04-10	540	540	540	540	2,000	540
1998-04-09	518	530	518	530	7,000	530
1998-04-07	500	510	500	505	66,000	505
1998-04-06	495	498	495	498	14,000	498
1998-04-03	495	498	495	498	13,000	498
1998-04-02	500	500	498	498	24,000	498
1998-04-01	500	500	498	498	3,000	498
1998-03-31	518	518	500	500	12,000	500
1998-03-30	492	495	492	492	42,000	492
1998-03-27	486	490	486	490	47,000	490
1998-03-26	486	487	486	487	8,000	487
1998-03-25	500	500	500	500	26,000	500
1998-03-24	517	518	517	518	18,000	518
1998-03-23	520	525	520	520	8,000	520
1998-03-20	530	535	530	530	7,000	530
1998-03-19	544	544	544	544	1,000	544
1998-03-18	570	570	551	551	5,000	551
1998-03-17	540	540	540	540	4,000	540
1998-03-16	546	546	540	542	8,000	542
1998-03-13	565	566	565	566	15,000	566
1998-03-12	590	590	585	585	15,000	585
1998-03-11	604	605	604	605	18,000	605
1998-03-09	606	606	606	606	19,000	606
1998-03-06	606	606	606	606	1,000	606
1998-03-05	625	625	605	605	8,000	605
1998-03-04	620	625	620	625	4,000	625
1998-03-03	602	620	602	620	18,000	620
1998-03-02	610	610	590	600	6,000	600
1998-02-27	620	620	600	600	14,000	600
1998-02-26	591	605	591	605	6,000	605
1998-02-25	610	610	601	601	20,000	601
1998-02-24	595	600	595	600	15,000	600
1998-02-23	590	600	590	595	46,000	595
1998-02-20	599	599	593	593	7,000	593
1998-02-19	595	600	595	600	82,000	600
1998-02-18	601	601	600	600	2,000	600
1998-02-17	607	607	600	600	19,000	600
1998-02-16	595	610	595	609	85,000	609
1998-02-13	577	600	577	600	58,000	600
1998-02-12	550	575	550	575	34,000	575
1998-02-10	599	600	590	590	9,000	590
1998-02-09	600	600	600	600	13,000	600
1998-02-06	570	600	570	600	54,000	600
1998-02-05	540	570	540	570	54,000	570
1998-02-04	555	561	555	560	30,000	560
1998-02-03	541	570	541	550	40,000	550
1998-02-02	524	548	524	530	37,000	530
1998-01-30	520	544	510	544	68,000	544
1998-01-29	480	520	480	516	57,000	516
1998-01-28	464	475	460	475	76,000	475
1998-01-27	458	458	449	449	25,000	449
1998-01-26	439	465	439	460	84,000	460
1998-01-23	440	441	420	437	9,000	437
1998-01-22	445	445	445	445	6,000	445
1998-01-21	450	455	447	447	101,000	447
1998-01-20	436	450	435	450	29,000	450
1998-01-19	421	430	420	430	19,000	430
1998-01-16	395	395	390	390	5,000	390
1998-01-14	378	378	371	371	6,000	371
1998-01-13	366	368	366	368	11,000	368
1998-01-12	360	366	360	366	11,000	366
1998-01-09	366	368	366	368	16,000	368
1998-01-08	366	369	366	366	10,000	366
1998-01-07	365	369	362	369	49,000	369
1998-01-06	365	367	365	367	27,000	367
1998-01-05	360	360	360	360	2,000	360

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30