6272 レオン自動機(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-303843843703707,000370
1999-12-2938338436038416,000384
1999-12-2838038938038818,000388
1999-12-2737537535835814,000358
1999-12-2435035034034227,000342
1999-12-2235536135035035,000350
1999-12-2136136635536054,000360
1999-12-2037537636036161,000361
1999-12-1737837837537519,000375
1999-12-163803803783787,000378
1999-12-1538038038038026,000380
1999-12-1438538938238923,000389
1999-12-1339039038938911,000389
1999-12-1038739038539036,000390
1999-12-093863873863875,000387
1999-12-0839039038539013,000390
1999-12-074104103853954,000395
1999-12-0638641038641014,000410
1999-12-0340040038538510,000385
1999-12-024004003853856,000385
1999-12-0138738738538510,000385
1999-11-3038939038538931,000389
1999-11-2938138538138411,000384
1999-11-2639239239039112,000391
1999-11-2539939939139215,000392
1999-11-2439740039239226,000392
1999-11-2241241239739915,000399
1999-11-1940240940240220,000402
1999-11-184004003973977,000397
1999-11-1739439539039510,000395
1999-11-1639739739039321,000393
1999-11-153983983903978,000397
1999-11-1239139739139727,000397
1999-11-1139039138839130,000391
1999-11-1041041039839815,000398
1999-11-0942042039142017,000420
1999-11-0841642741642423,000424
1999-11-0541042040041528,000415
1999-11-0441541641041020,000410
1999-11-0242042040540525,000405
1999-11-0140541640541611,000416
1999-10-2941641639039024,000390
1999-10-2838440138340117,000401
1999-10-2738438438338310,000383
1999-10-2639039038338333,000383
1999-10-2539939938538535,000385
1999-10-2239939939039320,000393
1999-10-2140040039939915,000399
1999-10-2039440039439913,000399
1999-10-1940040037837846,000378
1999-10-1840540539439420,000394
1999-10-1540040639639645,000396
1999-10-1440040039740022,000400
1999-10-1341641640040032,000400
1999-10-1241241941041518,000415
1999-10-0842042141541922,000419
1999-10-074204204204206,000420
1999-10-0641842341842011,000420
1999-10-054294294184182,000418
1999-10-0444044043043012,000430
1999-10-014464464274379,000437
1999-09-3044944944744715,000447
1999-09-294254254114115,000411
1999-09-284124294124258,000425
1999-09-2742142141141117,000411
1999-09-2442943042042010,000420
1999-09-224184334134337,000433
1999-09-214494494484483,000448
1999-09-204464504464508,000450
1999-09-1744444444444415,000444
1999-09-1644444944444911,000449
1999-09-144404404394409,000440
1999-09-134304404304406,000440
1999-09-1046046043545052,000450
1999-09-094504504504506,000450
1999-09-084504504504507,000450
1999-09-074584594514599,000459
1999-09-0645045945045812,000458
1999-09-034494524494523,000452
1999-09-024504504504503,000450
1999-09-014504504454455,000445
1999-08-3145045544544522,000445
1999-08-304464464454452,000445
1999-08-274504504464463,000446
1999-08-264464504454455,000445
1999-08-2546046044644710,000447
1999-08-2446046044644617,000446
1999-08-2345045644144512,000445
1999-08-204594604594597,000459
1999-08-194404624404609,000460
1999-08-184634634604638,000463
1999-08-174684684634632,000463
1999-08-1644147544146912,000469
1999-08-134404414384415,000441
1999-08-124384404354409,000440
1999-08-114354384354384,000438
1999-08-104344344344341,000434
1999-08-094394394304349,000434
1999-08-0641942141041035,000410
1999-08-0543643642042032,000420
1999-08-0444045543543512,000435
1999-08-0346046044044020,000440
1999-08-024464464464463,000446
1999-07-3045045044544532,000445
1999-07-2944945044544616,000446
1999-07-2844545044544513,000445
1999-07-2745045044245017,000450
1999-07-2643545543545057,000450
1999-07-234754754704708,000470
1999-07-2248348347947912,000479
1999-07-2148849048549020,000490
1999-07-1948549048548514,000485
1999-07-1648048047948012,000480
1999-07-1548048547047036,000470
1999-07-1447148547148525,000485
1999-07-1349149147247213,000472
1999-07-1249049348048536,000485
1999-07-094714714704708,000470
1999-07-0847248046648022,000480
1999-07-0747447445547128,000471
1999-07-0647847845045655,000456
1999-07-0548648647548023,000480
1999-07-0249549549049032,000490
1999-07-0149549547147140,000471
1999-06-3049049349049012,000490
1999-06-294754754704758,000475
1999-06-2847047046946914,000469
1999-06-254904904854856,000485
1999-06-2448048147247511,000475
1999-06-2347549147549011,000490
1999-06-2248649048049015,000490
1999-06-2147148547148514,000485
1999-06-1847047046947013,000470
1999-06-1747047046046919,000469
1999-06-1646748046547025,000470
1999-06-1546146545545744,000457
1999-06-1445647545647418,000474
1999-06-1149149348048023,000480
1999-06-1046046044545649,000456
1999-06-0945045044545011,000450
1999-06-084504504444509,000450
1999-06-074594594544543,000454
1999-06-044424444424442,000444
1999-06-034434604434604,000460
1999-06-0244046044046016,000460
1999-06-014314324314324,000432
1999-05-3145545545045014,000450
1999-05-2844944944844919,000449
1999-05-274464464454454,000445
1999-05-264494494454458,000445
1999-05-2542544542544512,000445
1999-05-244454504424428,000442
1999-05-2145545544544510,000445
1999-05-204604604514557,000455
1999-05-1945646045545516,000455
1999-05-1846146146046014,000460
1999-05-174744744604607,000460
1999-05-144954954914914,000491
1999-05-1349549749549623,000496
1999-05-1249549749549510,000495
1999-05-115015014954968,000496
1999-05-1050551050051016,000510
1999-05-0751051050150815,000508
1999-05-065055054955009,000500
1999-04-3051051049549521,000495
1999-04-2850050349649617,000496
1999-04-2751051049050022,000500
1999-04-2651952051051031,000510
1999-04-2349552049551926,000519
1999-04-2249650349649632,000496
1999-04-2151551549650032,000500
1999-04-2052052551051671,000516
1999-04-19520538515520177,000520
1999-04-16457495457495184,000495
1999-04-1544545344545055,000450
1999-04-1444045044044141,000441
1999-04-134314354304306,000430
1999-04-1244844842542521,000425
1999-04-0944145044144713,000447
1999-04-0845045144044026,000440
1999-04-0743644543544469,000444
1999-04-06417430412430115,000430
1999-04-0542043541742048,000420
1999-04-0242242241642124,000421
1999-04-0142042041141447,000414
1999-03-3144044042642617,000426
1999-03-3043343341142511,000425
1999-03-2941243041243013,000430
1999-03-264364414364406,000440
1999-03-254304454294457,000445
1999-03-244314314294293,000429
1999-03-234454484404455,000445
1999-03-194404474404459,000445
1999-03-1844945044544981,000449
1999-03-1742944042444058,000440
1999-03-164204224204226,000422
1999-03-154154184154167,000416
1999-03-1242942941541515,000415
1999-03-1141541741441723,000417
1999-03-1042442441541511,000415
1999-03-0942442441641914,000419
1999-03-084294294244247,000424
1999-03-0541042541042333,000423
1999-03-044204204154193,000419
1999-03-034104114104107,000410
1999-03-024154154124124,000412
1999-03-014144144104107,000410
1999-02-2642942941341316,000413
1999-02-254154154134159,000415
1999-02-244054144054054,000405
1999-02-234054054004009,000400
1999-02-2240640639840416,000404
1999-02-194014014004005,000400
1999-02-184004003953999,000399
1999-02-1740040040040011,000400
1999-02-1640040039540037,000400
1999-02-154184184104104,000410
1999-02-124084094084099,000409
1999-02-104094094094091,000409
1999-02-094104104094099,000409
1999-02-084094094094091,000409
1999-02-054094104094096,000409
1999-02-0441041040041018,000410
1999-02-034174174164163,000416
1999-02-024304304294296,000429
1999-02-0143843841241212,000412
1999-01-2943843843343518,000435
1999-01-284304304304305,000430
1999-01-274304384254318,000431
1999-01-264304304304302,000430
1999-01-2543043043043010,000430
1999-01-224214214204205,000420
1999-01-214284344214217,000421
1999-01-204394394084085,000408
1999-01-1941443941043913,000439
1999-01-1840041440041411,000414
1999-01-1440941040041017,000410
1999-01-134024054024046,000404
1999-01-1243143143143150,000431
1999-01-1143043843043831,000438
1999-01-0843043042543010,000430
1999-01-0743043043043016,000430
1999-01-0641043041043026,000430
1999-01-0541041041041023,000410
1999-01-044054054004003,000400

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