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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 384 | 384 | 370 | 370 | 7,000 | 370 |
| 1999-12-29 | 383 | 384 | 360 | 384 | 16,000 | 384 |
| 1999-12-28 | 380 | 389 | 380 | 388 | 18,000 | 388 |
| 1999-12-27 | 375 | 375 | 358 | 358 | 14,000 | 358 |
| 1999-12-24 | 350 | 350 | 340 | 342 | 27,000 | 342 |
| 1999-12-22 | 355 | 361 | 350 | 350 | 35,000 | 350 |
| 1999-12-21 | 361 | 366 | 355 | 360 | 54,000 | 360 |
| 1999-12-20 | 375 | 376 | 360 | 361 | 61,000 | 361 |
| 1999-12-17 | 378 | 378 | 375 | 375 | 19,000 | 375 |
| 1999-12-16 | 380 | 380 | 378 | 378 | 7,000 | 378 |
| 1999-12-15 | 380 | 380 | 380 | 380 | 26,000 | 380 |
| 1999-12-14 | 385 | 389 | 382 | 389 | 23,000 | 389 |
| 1999-12-13 | 390 | 390 | 389 | 389 | 11,000 | 389 |
| 1999-12-10 | 387 | 390 | 385 | 390 | 36,000 | 390 |
| 1999-12-09 | 386 | 387 | 386 | 387 | 5,000 | 387 |
| 1999-12-08 | 390 | 390 | 385 | 390 | 13,000 | 390 |
| 1999-12-07 | 410 | 410 | 385 | 395 | 4,000 | 395 |
| 1999-12-06 | 386 | 410 | 386 | 410 | 14,000 | 410 |
| 1999-12-03 | 400 | 400 | 385 | 385 | 10,000 | 385 |
| 1999-12-02 | 400 | 400 | 385 | 385 | 6,000 | 385 |
| 1999-12-01 | 387 | 387 | 385 | 385 | 10,000 | 385 |
| 1999-11-30 | 389 | 390 | 385 | 389 | 31,000 | 389 |
| 1999-11-29 | 381 | 385 | 381 | 384 | 11,000 | 384 |
| 1999-11-26 | 392 | 392 | 390 | 391 | 12,000 | 391 |
| 1999-11-25 | 399 | 399 | 391 | 392 | 15,000 | 392 |
| 1999-11-24 | 397 | 400 | 392 | 392 | 26,000 | 392 |
| 1999-11-22 | 412 | 412 | 397 | 399 | 15,000 | 399 |
| 1999-11-19 | 402 | 409 | 402 | 402 | 20,000 | 402 |
| 1999-11-18 | 400 | 400 | 397 | 397 | 7,000 | 397 |
| 1999-11-17 | 394 | 395 | 390 | 395 | 10,000 | 395 |
| 1999-11-16 | 397 | 397 | 390 | 393 | 21,000 | 393 |
| 1999-11-15 | 398 | 398 | 390 | 397 | 8,000 | 397 |
| 1999-11-12 | 391 | 397 | 391 | 397 | 27,000 | 397 |
| 1999-11-11 | 390 | 391 | 388 | 391 | 30,000 | 391 |
| 1999-11-10 | 410 | 410 | 398 | 398 | 15,000 | 398 |
| 1999-11-09 | 420 | 420 | 391 | 420 | 17,000 | 420 |
| 1999-11-08 | 416 | 427 | 416 | 424 | 23,000 | 424 |
| 1999-11-05 | 410 | 420 | 400 | 415 | 28,000 | 415 |
| 1999-11-04 | 415 | 416 | 410 | 410 | 20,000 | 410 |
| 1999-11-02 | 420 | 420 | 405 | 405 | 25,000 | 405 |
| 1999-11-01 | 405 | 416 | 405 | 416 | 11,000 | 416 |
| 1999-10-29 | 416 | 416 | 390 | 390 | 24,000 | 390 |
| 1999-10-28 | 384 | 401 | 383 | 401 | 17,000 | 401 |
| 1999-10-27 | 384 | 384 | 383 | 383 | 10,000 | 383 |
| 1999-10-26 | 390 | 390 | 383 | 383 | 33,000 | 383 |
| 1999-10-25 | 399 | 399 | 385 | 385 | 35,000 | 385 |
| 1999-10-22 | 399 | 399 | 390 | 393 | 20,000 | 393 |
| 1999-10-21 | 400 | 400 | 399 | 399 | 15,000 | 399 |
| 1999-10-20 | 394 | 400 | 394 | 399 | 13,000 | 399 |
| 1999-10-19 | 400 | 400 | 378 | 378 | 46,000 | 378 |
| 1999-10-18 | 405 | 405 | 394 | 394 | 20,000 | 394 |
| 1999-10-15 | 400 | 406 | 396 | 396 | 45,000 | 396 |
| 1999-10-14 | 400 | 400 | 397 | 400 | 22,000 | 400 |
| 1999-10-13 | 416 | 416 | 400 | 400 | 32,000 | 400 |
| 1999-10-12 | 412 | 419 | 410 | 415 | 18,000 | 415 |
| 1999-10-08 | 420 | 421 | 415 | 419 | 22,000 | 419 |
| 1999-10-07 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1999-10-06 | 418 | 423 | 418 | 420 | 11,000 | 420 |
| 1999-10-05 | 429 | 429 | 418 | 418 | 2,000 | 418 |
| 1999-10-04 | 440 | 440 | 430 | 430 | 12,000 | 430 |
| 1999-10-01 | 446 | 446 | 427 | 437 | 9,000 | 437 |
| 1999-09-30 | 449 | 449 | 447 | 447 | 15,000 | 447 |
| 1999-09-29 | 425 | 425 | 411 | 411 | 5,000 | 411 |
| 1999-09-28 | 412 | 429 | 412 | 425 | 8,000 | 425 |
| 1999-09-27 | 421 | 421 | 411 | 411 | 17,000 | 411 |
| 1999-09-24 | 429 | 430 | 420 | 420 | 10,000 | 420 |
| 1999-09-22 | 418 | 433 | 413 | 433 | 7,000 | 433 |
| 1999-09-21 | 449 | 449 | 448 | 448 | 3,000 | 448 |
| 1999-09-20 | 446 | 450 | 446 | 450 | 8,000 | 450 |
| 1999-09-17 | 444 | 444 | 444 | 444 | 15,000 | 444 |
| 1999-09-16 | 444 | 449 | 444 | 449 | 11,000 | 449 |
| 1999-09-14 | 440 | 440 | 439 | 440 | 9,000 | 440 |
| 1999-09-13 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 1999-09-10 | 460 | 460 | 435 | 450 | 52,000 | 450 |
| 1999-09-09 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1999-09-08 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1999-09-07 | 458 | 459 | 451 | 459 | 9,000 | 459 |
| 1999-09-06 | 450 | 459 | 450 | 458 | 12,000 | 458 |
| 1999-09-03 | 449 | 452 | 449 | 452 | 3,000 | 452 |
| 1999-09-02 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-09-01 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 1999-08-31 | 450 | 455 | 445 | 445 | 22,000 | 445 |
| 1999-08-30 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 1999-08-27 | 450 | 450 | 446 | 446 | 3,000 | 446 |
| 1999-08-26 | 446 | 450 | 445 | 445 | 5,000 | 445 |
| 1999-08-25 | 460 | 460 | 446 | 447 | 10,000 | 447 |
| 1999-08-24 | 460 | 460 | 446 | 446 | 17,000 | 446 |
| 1999-08-23 | 450 | 456 | 441 | 445 | 12,000 | 445 |
| 1999-08-20 | 459 | 460 | 459 | 459 | 7,000 | 459 |
| 1999-08-19 | 440 | 462 | 440 | 460 | 9,000 | 460 |
| 1999-08-18 | 463 | 463 | 460 | 463 | 8,000 | 463 |
| 1999-08-17 | 468 | 468 | 463 | 463 | 2,000 | 463 |
| 1999-08-16 | 441 | 475 | 441 | 469 | 12,000 | 469 |
| 1999-08-13 | 440 | 441 | 438 | 441 | 5,000 | 441 |
| 1999-08-12 | 438 | 440 | 435 | 440 | 9,000 | 440 |
| 1999-08-11 | 435 | 438 | 435 | 438 | 4,000 | 438 |
| 1999-08-10 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1999-08-09 | 439 | 439 | 430 | 434 | 9,000 | 434 |
| 1999-08-06 | 419 | 421 | 410 | 410 | 35,000 | 410 |
| 1999-08-05 | 436 | 436 | 420 | 420 | 32,000 | 420 |
| 1999-08-04 | 440 | 455 | 435 | 435 | 12,000 | 435 |
| 1999-08-03 | 460 | 460 | 440 | 440 | 20,000 | 440 |
| 1999-08-02 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 1999-07-30 | 450 | 450 | 445 | 445 | 32,000 | 445 |
| 1999-07-29 | 449 | 450 | 445 | 446 | 16,000 | 446 |
| 1999-07-28 | 445 | 450 | 445 | 445 | 13,000 | 445 |
| 1999-07-27 | 450 | 450 | 442 | 450 | 17,000 | 450 |
| 1999-07-26 | 435 | 455 | 435 | 450 | 57,000 | 450 |
| 1999-07-23 | 475 | 475 | 470 | 470 | 8,000 | 470 |
| 1999-07-22 | 483 | 483 | 479 | 479 | 12,000 | 479 |
| 1999-07-21 | 488 | 490 | 485 | 490 | 20,000 | 490 |
| 1999-07-19 | 485 | 490 | 485 | 485 | 14,000 | 485 |
| 1999-07-16 | 480 | 480 | 479 | 480 | 12,000 | 480 |
| 1999-07-15 | 480 | 485 | 470 | 470 | 36,000 | 470 |
| 1999-07-14 | 471 | 485 | 471 | 485 | 25,000 | 485 |
| 1999-07-13 | 491 | 491 | 472 | 472 | 13,000 | 472 |
| 1999-07-12 | 490 | 493 | 480 | 485 | 36,000 | 485 |
| 1999-07-09 | 471 | 471 | 470 | 470 | 8,000 | 470 |
| 1999-07-08 | 472 | 480 | 466 | 480 | 22,000 | 480 |
| 1999-07-07 | 474 | 474 | 455 | 471 | 28,000 | 471 |
| 1999-07-06 | 478 | 478 | 450 | 456 | 55,000 | 456 |
| 1999-07-05 | 486 | 486 | 475 | 480 | 23,000 | 480 |
| 1999-07-02 | 495 | 495 | 490 | 490 | 32,000 | 490 |
| 1999-07-01 | 495 | 495 | 471 | 471 | 40,000 | 471 |
| 1999-06-30 | 490 | 493 | 490 | 490 | 12,000 | 490 |
| 1999-06-29 | 475 | 475 | 470 | 475 | 8,000 | 475 |
| 1999-06-28 | 470 | 470 | 469 | 469 | 14,000 | 469 |
| 1999-06-25 | 490 | 490 | 485 | 485 | 6,000 | 485 |
| 1999-06-24 | 480 | 481 | 472 | 475 | 11,000 | 475 |
| 1999-06-23 | 475 | 491 | 475 | 490 | 11,000 | 490 |
| 1999-06-22 | 486 | 490 | 480 | 490 | 15,000 | 490 |
| 1999-06-21 | 471 | 485 | 471 | 485 | 14,000 | 485 |
| 1999-06-18 | 470 | 470 | 469 | 470 | 13,000 | 470 |
| 1999-06-17 | 470 | 470 | 460 | 469 | 19,000 | 469 |
| 1999-06-16 | 467 | 480 | 465 | 470 | 25,000 | 470 |
| 1999-06-15 | 461 | 465 | 455 | 457 | 44,000 | 457 |
| 1999-06-14 | 456 | 475 | 456 | 474 | 18,000 | 474 |
| 1999-06-11 | 491 | 493 | 480 | 480 | 23,000 | 480 |
| 1999-06-10 | 460 | 460 | 445 | 456 | 49,000 | 456 |
| 1999-06-09 | 450 | 450 | 445 | 450 | 11,000 | 450 |
| 1999-06-08 | 450 | 450 | 444 | 450 | 9,000 | 450 |
| 1999-06-07 | 459 | 459 | 454 | 454 | 3,000 | 454 |
| 1999-06-04 | 442 | 444 | 442 | 444 | 2,000 | 444 |
| 1999-06-03 | 443 | 460 | 443 | 460 | 4,000 | 460 |
| 1999-06-02 | 440 | 460 | 440 | 460 | 16,000 | 460 |
| 1999-06-01 | 431 | 432 | 431 | 432 | 4,000 | 432 |
| 1999-05-31 | 455 | 455 | 450 | 450 | 14,000 | 450 |
| 1999-05-28 | 449 | 449 | 448 | 449 | 19,000 | 449 |
| 1999-05-27 | 446 | 446 | 445 | 445 | 4,000 | 445 |
| 1999-05-26 | 449 | 449 | 445 | 445 | 8,000 | 445 |
| 1999-05-25 | 425 | 445 | 425 | 445 | 12,000 | 445 |
| 1999-05-24 | 445 | 450 | 442 | 442 | 8,000 | 442 |
| 1999-05-21 | 455 | 455 | 445 | 445 | 10,000 | 445 |
| 1999-05-20 | 460 | 460 | 451 | 455 | 7,000 | 455 |
| 1999-05-19 | 456 | 460 | 455 | 455 | 16,000 | 455 |
| 1999-05-18 | 461 | 461 | 460 | 460 | 14,000 | 460 |
| 1999-05-17 | 474 | 474 | 460 | 460 | 7,000 | 460 |
| 1999-05-14 | 495 | 495 | 491 | 491 | 4,000 | 491 |
| 1999-05-13 | 495 | 497 | 495 | 496 | 23,000 | 496 |
| 1999-05-12 | 495 | 497 | 495 | 495 | 10,000 | 495 |
| 1999-05-11 | 501 | 501 | 495 | 496 | 8,000 | 496 |
| 1999-05-10 | 505 | 510 | 500 | 510 | 16,000 | 510 |
| 1999-05-07 | 510 | 510 | 501 | 508 | 15,000 | 508 |
| 1999-05-06 | 505 | 505 | 495 | 500 | 9,000 | 500 |
| 1999-04-30 | 510 | 510 | 495 | 495 | 21,000 | 495 |
| 1999-04-28 | 500 | 503 | 496 | 496 | 17,000 | 496 |
| 1999-04-27 | 510 | 510 | 490 | 500 | 22,000 | 500 |
| 1999-04-26 | 519 | 520 | 510 | 510 | 31,000 | 510 |
| 1999-04-23 | 495 | 520 | 495 | 519 | 26,000 | 519 |
| 1999-04-22 | 496 | 503 | 496 | 496 | 32,000 | 496 |
| 1999-04-21 | 515 | 515 | 496 | 500 | 32,000 | 500 |
| 1999-04-20 | 520 | 525 | 510 | 516 | 71,000 | 516 |
| 1999-04-19 | 520 | 538 | 515 | 520 | 177,000 | 520 |
| 1999-04-16 | 457 | 495 | 457 | 495 | 184,000 | 495 |
| 1999-04-15 | 445 | 453 | 445 | 450 | 55,000 | 450 |
| 1999-04-14 | 440 | 450 | 440 | 441 | 41,000 | 441 |
| 1999-04-13 | 431 | 435 | 430 | 430 | 6,000 | 430 |
| 1999-04-12 | 448 | 448 | 425 | 425 | 21,000 | 425 |
| 1999-04-09 | 441 | 450 | 441 | 447 | 13,000 | 447 |
| 1999-04-08 | 450 | 451 | 440 | 440 | 26,000 | 440 |
| 1999-04-07 | 436 | 445 | 435 | 444 | 69,000 | 444 |
| 1999-04-06 | 417 | 430 | 412 | 430 | 115,000 | 430 |
| 1999-04-05 | 420 | 435 | 417 | 420 | 48,000 | 420 |
| 1999-04-02 | 422 | 422 | 416 | 421 | 24,000 | 421 |
| 1999-04-01 | 420 | 420 | 411 | 414 | 47,000 | 414 |
| 1999-03-31 | 440 | 440 | 426 | 426 | 17,000 | 426 |
| 1999-03-30 | 433 | 433 | 411 | 425 | 11,000 | 425 |
| 1999-03-29 | 412 | 430 | 412 | 430 | 13,000 | 430 |
| 1999-03-26 | 436 | 441 | 436 | 440 | 6,000 | 440 |
| 1999-03-25 | 430 | 445 | 429 | 445 | 7,000 | 445 |
| 1999-03-24 | 431 | 431 | 429 | 429 | 3,000 | 429 |
| 1999-03-23 | 445 | 448 | 440 | 445 | 5,000 | 445 |
| 1999-03-19 | 440 | 447 | 440 | 445 | 9,000 | 445 |
| 1999-03-18 | 449 | 450 | 445 | 449 | 81,000 | 449 |
| 1999-03-17 | 429 | 440 | 424 | 440 | 58,000 | 440 |
| 1999-03-16 | 420 | 422 | 420 | 422 | 6,000 | 422 |
| 1999-03-15 | 415 | 418 | 415 | 416 | 7,000 | 416 |
| 1999-03-12 | 429 | 429 | 415 | 415 | 15,000 | 415 |
| 1999-03-11 | 415 | 417 | 414 | 417 | 23,000 | 417 |
| 1999-03-10 | 424 | 424 | 415 | 415 | 11,000 | 415 |
| 1999-03-09 | 424 | 424 | 416 | 419 | 14,000 | 419 |
| 1999-03-08 | 429 | 429 | 424 | 424 | 7,000 | 424 |
| 1999-03-05 | 410 | 425 | 410 | 423 | 33,000 | 423 |
| 1999-03-04 | 420 | 420 | 415 | 419 | 3,000 | 419 |
| 1999-03-03 | 410 | 411 | 410 | 410 | 7,000 | 410 |
| 1999-03-02 | 415 | 415 | 412 | 412 | 4,000 | 412 |
| 1999-03-01 | 414 | 414 | 410 | 410 | 7,000 | 410 |
| 1999-02-26 | 429 | 429 | 413 | 413 | 16,000 | 413 |
| 1999-02-25 | 415 | 415 | 413 | 415 | 9,000 | 415 |
| 1999-02-24 | 405 | 414 | 405 | 405 | 4,000 | 405 |
| 1999-02-23 | 405 | 405 | 400 | 400 | 9,000 | 400 |
| 1999-02-22 | 406 | 406 | 398 | 404 | 16,000 | 404 |
| 1999-02-19 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 1999-02-18 | 400 | 400 | 395 | 399 | 9,000 | 399 |
| 1999-02-17 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1999-02-16 | 400 | 400 | 395 | 400 | 37,000 | 400 |
| 1999-02-15 | 418 | 418 | 410 | 410 | 4,000 | 410 |
| 1999-02-12 | 408 | 409 | 408 | 409 | 9,000 | 409 |
| 1999-02-10 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1999-02-09 | 410 | 410 | 409 | 409 | 9,000 | 409 |
| 1999-02-08 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1999-02-05 | 409 | 410 | 409 | 409 | 6,000 | 409 |
| 1999-02-04 | 410 | 410 | 400 | 410 | 18,000 | 410 |
| 1999-02-03 | 417 | 417 | 416 | 416 | 3,000 | 416 |
| 1999-02-02 | 430 | 430 | 429 | 429 | 6,000 | 429 |
| 1999-02-01 | 438 | 438 | 412 | 412 | 12,000 | 412 |
| 1999-01-29 | 438 | 438 | 433 | 435 | 18,000 | 435 |
| 1999-01-28 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-01-27 | 430 | 438 | 425 | 431 | 8,000 | 431 |
| 1999-01-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-01-25 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1999-01-22 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 1999-01-21 | 428 | 434 | 421 | 421 | 7,000 | 421 |
| 1999-01-20 | 439 | 439 | 408 | 408 | 5,000 | 408 |
| 1999-01-19 | 414 | 439 | 410 | 439 | 13,000 | 439 |
| 1999-01-18 | 400 | 414 | 400 | 414 | 11,000 | 414 |
| 1999-01-14 | 409 | 410 | 400 | 410 | 17,000 | 410 |
| 1999-01-13 | 402 | 405 | 402 | 404 | 6,000 | 404 |
| 1999-01-12 | 431 | 431 | 431 | 431 | 50,000 | 431 |
| 1999-01-11 | 430 | 438 | 430 | 438 | 31,000 | 438 |
| 1999-01-08 | 430 | 430 | 425 | 430 | 10,000 | 430 |
| 1999-01-07 | 430 | 430 | 430 | 430 | 16,000 | 430 |
| 1999-01-06 | 410 | 430 | 410 | 430 | 26,000 | 430 |
| 1999-01-05 | 410 | 410 | 410 | 410 | 23,000 | 410 |
| 1999-01-04 | 405 | 405 | 400 | 400 | 3,000 | 400 |
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
