6272 レオン自動機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 340 | 350 | 340 | 350 | 10,000 | 350 |
| 2000-12-28 | 358 | 358 | 344 | 344 | 16,000 | 344 |
| 2000-12-27 | 341 | 341 | 337 | 340 | 5,000 | 340 |
| 2000-12-26 | 340 | 340 | 336 | 336 | 5,000 | 336 |
| 2000-12-25 | 351 | 351 | 331 | 336 | 10,000 | 336 |
| 2000-12-22 | 332 | 343 | 331 | 333 | 9,000 | 333 |
| 2000-12-21 | 348 | 348 | 330 | 331 | 5,000 | 331 |
| 2000-12-20 | 353 | 353 | 343 | 350 | 6,000 | 350 |
| 2000-12-19 | 352 | 352 | 345 | 345 | 4,000 | 345 |
| 2000-12-18 | 350 | 352 | 350 | 352 | 9,000 | 352 |
| 2000-12-15 | 350 | 350 | 343 | 343 | 14,000 | 343 |
| 2000-12-14 | 354 | 354 | 353 | 353 | 3,000 | 353 |
| 2000-12-12 | 359 | 359 | 356 | 359 | 12,000 | 359 |
| 2000-12-11 | 370 | 372 | 359 | 359 | 17,000 | 359 |
| 2000-12-08 | 350 | 359 | 350 | 351 | 27,000 | 351 |
| 2000-12-07 | 360 | 362 | 355 | 355 | 9,000 | 355 |
| 2000-12-06 | 357 | 358 | 355 | 358 | 14,000 | 358 |
| 2000-12-05 | 358 | 358 | 357 | 357 | 6,000 | 357 |
| 2000-12-04 | 367 | 367 | 361 | 361 | 5,000 | 361 |
| 2000-12-01 | 364 | 364 | 359 | 362 | 7,000 | 362 |
| 2000-11-30 | 360 | 361 | 355 | 359 | 19,000 | 359 |
| 2000-11-29 | 358 | 358 | 357 | 357 | 7,000 | 357 |
| 2000-11-28 | 355 | 356 | 355 | 356 | 9,000 | 356 |
| 2000-11-27 | 359 | 359 | 358 | 359 | 9,000 | 359 |
| 2000-11-24 | 352 | 356 | 352 | 356 | 5,000 | 356 |
| 2000-11-22 | 353 | 360 | 353 | 360 | 3,000 | 360 |
| 2000-11-21 | 369 | 369 | 351 | 351 | 14,000 | 351 |
| 2000-11-20 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2000-11-17 | 365 | 365 | 360 | 364 | 8,000 | 364 |
| 2000-11-16 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2000-11-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-11-14 | 364 | 365 | 360 | 360 | 4,000 | 360 |
| 2000-11-13 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2000-11-10 | 357 | 362 | 355 | 357 | 10,000 | 357 |
| 2000-11-09 | 367 | 367 | 362 | 367 | 3,000 | 367 |
| 2000-11-08 | 369 | 369 | 365 | 368 | 15,000 | 368 |
| 2000-11-07 | 363 | 363 | 353 | 353 | 7,000 | 353 |
| 2000-11-06 | 356 | 366 | 356 | 365 | 14,000 | 365 |
| 2000-11-02 | 360 | 366 | 356 | 356 | 6,000 | 356 |
| 2000-11-01 | 355 | 360 | 355 | 360 | 9,000 | 360 |
| 2000-10-31 | 369 | 369 | 353 | 355 | 20,000 | 355 |
| 2000-10-30 | 361 | 361 | 354 | 354 | 7,000 | 354 |
| 2000-10-27 | 366 | 366 | 357 | 357 | 3,000 | 357 |
| 2000-10-26 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2000-10-25 | 362 | 365 | 362 | 365 | 7,000 | 365 |
| 2000-10-24 | 356 | 356 | 354 | 354 | 8,000 | 354 |
| 2000-10-23 | 366 | 366 | 355 | 355 | 7,000 | 355 |
| 2000-10-20 | 370 | 370 | 364 | 365 | 5,000 | 365 |
| 2000-10-19 | 364 | 364 | 363 | 364 | 5,000 | 364 |
| 2000-10-18 | 365 | 365 | 364 | 364 | 9,000 | 364 |
| 2000-10-17 | 370 | 370 | 364 | 364 | 6,000 | 364 |
| 2000-10-16 | 371 | 380 | 371 | 379 | 3,000 | 379 |
| 2000-10-13 | 371 | 371 | 371 | 371 | 6,000 | 371 |
| 2000-10-12 | 377 | 377 | 372 | 372 | 3,000 | 372 |
| 2000-10-11 | 379 | 379 | 373 | 378 | 4,000 | 378 |
| 2000-10-10 | 380 | 380 | 372 | 372 | 7,000 | 372 |
| 2000-10-06 | 381 | 389 | 380 | 380 | 6,000 | 380 |
| 2000-10-05 | 382 | 382 | 380 | 380 | 9,000 | 380 |
| 2000-10-04 | 381 | 387 | 380 | 380 | 14,000 | 380 |
| 2000-10-03 | 397 | 399 | 392 | 399 | 7,000 | 399 |
| 2000-10-02 | 382 | 397 | 382 | 397 | 9,000 | 397 |
| 2000-09-29 | 399 | 399 | 399 | 399 | 18,000 | 399 |
| 2000-09-28 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 2000-09-27 | 399 | 399 | 398 | 399 | 3,000 | 399 |
| 2000-09-26 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 2000-09-25 | 400 | 400 | 399 | 399 | 11,000 | 399 |
| 2000-09-22 | 385 | 395 | 385 | 389 | 8,000 | 389 |
| 2000-09-21 | 387 | 400 | 386 | 386 | 6,000 | 386 |
| 2000-09-20 | 399 | 400 | 385 | 400 | 12,000 | 400 |
| 2000-09-19 | 394 | 398 | 393 | 398 | 12,000 | 398 |
| 2000-09-18 | 395 | 395 | 389 | 389 | 2,000 | 389 |
| 2000-09-14 | 380 | 380 | 370 | 370 | 10,000 | 370 |
| 2000-09-13 | 380 | 380 | 370 | 380 | 9,000 | 380 |
| 2000-09-12 | 380 | 382 | 380 | 382 | 6,000 | 382 |
| 2000-09-11 | 383 | 383 | 383 | 383 | 62,000 | 383 |
| 2000-09-08 | 384 | 385 | 384 | 384 | 8,000 | 384 |
| 2000-09-07 | 384 | 384 | 383 | 383 | 15,000 | 383 |
| 2000-09-06 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2000-09-05 | 383 | 385 | 383 | 383 | 8,000 | 383 |
| 2000-09-04 | 384 | 385 | 383 | 385 | 14,000 | 385 |
| 2000-09-01 | 396 | 396 | 385 | 385 | 5,000 | 385 |
| 2000-08-31 | 400 | 400 | 392 | 392 | 11,000 | 392 |
| 2000-08-30 | 397 | 397 | 391 | 395 | 6,000 | 395 |
| 2000-08-29 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2000-08-28 | 398 | 399 | 398 | 399 | 3,000 | 399 |
| 2000-08-25 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2000-08-24 | 399 | 399 | 398 | 398 | 5,000 | 398 |
| 2000-08-23 | 393 | 394 | 393 | 393 | 5,000 | 393 |
| 2000-08-22 | 393 | 400 | 393 | 400 | 7,000 | 400 |
| 2000-08-21 | 399 | 399 | 393 | 393 | 3,000 | 393 |
| 2000-08-18 | 400 | 400 | 392 | 399 | 5,000 | 399 |
| 2000-08-17 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2000-08-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-08-15 | 405 | 405 | 395 | 395 | 2,000 | 395 |
| 2000-08-14 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2000-08-11 | 390 | 399 | 390 | 399 | 5,000 | 399 |
| 2000-08-10 | 398 | 398 | 395 | 395 | 4,000 | 395 |
| 2000-08-09 | 395 | 398 | 395 | 398 | 5,000 | 398 |
| 2000-08-08 | 388 | 395 | 388 | 395 | 2,000 | 395 |
| 2000-08-07 | 394 | 397 | 389 | 397 | 7,000 | 397 |
| 2000-08-04 | 396 | 397 | 394 | 394 | 9,000 | 394 |
| 2000-08-03 | 384 | 394 | 384 | 391 | 7,000 | 391 |
| 2000-08-02 | 395 | 395 | 386 | 386 | 5,000 | 386 |
| 2000-08-01 | 392 | 392 | 385 | 390 | 9,000 | 390 |
| 2000-07-31 | 414 | 414 | 390 | 390 | 22,000 | 390 |
| 2000-07-28 | 395 | 395 | 391 | 395 | 14,000 | 395 |
| 2000-07-27 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2000-07-26 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2000-07-25 | 418 | 418 | 401 | 401 | 13,000 | 401 |
| 2000-07-24 | 400 | 400 | 383 | 390 | 15,000 | 390 |
| 2000-07-21 | 401 | 405 | 401 | 405 | 4,000 | 405 |
| 2000-07-19 | 400 | 401 | 396 | 400 | 20,000 | 400 |
| 2000-07-18 | 430 | 430 | 410 | 410 | 24,000 | 410 |
| 2000-07-17 | 430 | 430 | 427 | 430 | 23,000 | 430 |
| 2000-07-14 | 423 | 427 | 423 | 425 | 11,000 | 425 |
| 2000-07-13 | 422 | 426 | 422 | 426 | 12,000 | 426 |
| 2000-07-12 | 427 | 427 | 420 | 420 | 10,000 | 420 |
| 2000-07-11 | 428 | 428 | 423 | 424 | 13,000 | 424 |
| 2000-07-10 | 430 | 430 | 416 | 420 | 28,000 | 420 |
| 2000-07-07 | 416 | 416 | 412 | 412 | 11,000 | 412 |
| 2000-07-06 | 419 | 419 | 411 | 413 | 7,000 | 413 |
| 2000-07-05 | 420 | 420 | 413 | 414 | 14,000 | 414 |
| 2000-07-04 | 415 | 430 | 415 | 430 | 37,000 | 430 |
| 2000-07-03 | 410 | 420 | 410 | 410 | 29,000 | 410 |
| 2000-06-30 | 397 | 400 | 388 | 400 | 34,000 | 400 |
| 2000-06-29 | 395 | 397 | 393 | 393 | 16,000 | 393 |
| 2000-06-28 | 397 | 397 | 390 | 395 | 11,000 | 395 |
| 2000-06-27 | 390 | 395 | 386 | 395 | 16,000 | 395 |
| 2000-06-26 | 397 | 397 | 394 | 394 | 16,000 | 394 |
| 2000-06-23 | 385 | 390 | 385 | 385 | 7,000 | 385 |
| 2000-06-22 | 392 | 395 | 390 | 390 | 16,000 | 390 |
| 2000-06-21 | 391 | 394 | 391 | 391 | 7,000 | 391 |
| 2000-06-20 | 391 | 394 | 390 | 394 | 10,000 | 394 |
| 2000-06-19 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-06-16 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2000-06-15 | 390 | 392 | 390 | 391 | 5,000 | 391 |
| 2000-06-14 | 400 | 400 | 393 | 397 | 13,000 | 397 |
| 2000-06-13 | 387 | 398 | 385 | 398 | 23,000 | 398 |
| 2000-06-12 | 385 | 388 | 385 | 385 | 11,000 | 385 |
| 2000-06-09 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 2000-06-08 | 390 | 390 | 382 | 385 | 4,000 | 385 |
| 2000-06-07 | 390 | 390 | 380 | 385 | 9,000 | 385 |
| 2000-06-06 | 377 | 387 | 377 | 380 | 5,000 | 380 |
| 2000-06-05 | 376 | 389 | 376 | 388 | 5,000 | 388 |
| 2000-06-02 | 390 | 390 | 380 | 389 | 8,000 | 389 |
| 2000-06-01 | 392 | 392 | 377 | 377 | 9,000 | 377 |
| 2000-05-31 | 395 | 398 | 393 | 393 | 14,000 | 393 |
| 2000-05-30 | 381 | 388 | 381 | 388 | 4,000 | 388 |
| 2000-05-29 | 378 | 379 | 376 | 376 | 11,000 | 376 |
| 2000-05-26 | 381 | 381 | 373 | 376 | 10,000 | 376 |
| 2000-05-25 | 395 | 395 | 391 | 391 | 13,000 | 391 |
| 2000-05-24 | 382 | 383 | 380 | 380 | 23,000 | 380 |
| 2000-05-23 | 383 | 383 | 380 | 382 | 14,000 | 382 |
| 2000-05-22 | 385 | 388 | 380 | 382 | 13,000 | 382 |
| 2000-05-19 | 382 | 385 | 380 | 380 | 8,000 | 380 |
| 2000-05-18 | 391 | 391 | 384 | 384 | 7,000 | 384 |
| 2000-05-17 | 396 | 400 | 390 | 390 | 13,000 | 390 |
| 2000-05-16 | 393 | 399 | 388 | 396 | 21,000 | 396 |
| 2000-05-15 | 392 | 392 | 388 | 388 | 9,000 | 388 |
| 2000-05-12 | 399 | 399 | 390 | 393 | 13,000 | 393 |
| 2000-05-11 | 400 | 400 | 398 | 398 | 10,000 | 398 |
| 2000-05-10 | 390 | 400 | 390 | 400 | 13,000 | 400 |
| 2000-05-09 | 397 | 400 | 383 | 388 | 16,000 | 388 |
| 2000-05-08 | 385 | 398 | 385 | 398 | 5,000 | 398 |
| 2000-05-02 | 400 | 404 | 399 | 399 | 14,000 | 399 |
| 2000-05-01 | 381 | 398 | 381 | 395 | 14,000 | 395 |
| 2000-04-28 | 400 | 400 | 380 | 380 | 22,000 | 380 |
| 2000-04-27 | 397 | 399 | 396 | 396 | 8,000 | 396 |
| 2000-04-26 | 394 | 396 | 389 | 396 | 6,000 | 396 |
| 2000-04-25 | 400 | 400 | 386 | 386 | 10,000 | 386 |
| 2000-04-24 | 397 | 398 | 387 | 388 | 13,000 | 388 |
| 2000-04-21 | 398 | 399 | 398 | 399 | 2,000 | 399 |
| 2000-04-20 | 410 | 410 | 400 | 400 | 21,000 | 400 |
| 2000-04-19 | 405 | 405 | 400 | 400 | 20,000 | 400 |
| 2000-04-18 | 396 | 410 | 396 | 401 | 21,000 | 401 |
| 2000-04-17 | 407 | 408 | 396 | 396 | 17,000 | 396 |
| 2000-04-14 | 409 | 410 | 407 | 410 | 18,000 | 410 |
| 2000-04-13 | 408 | 410 | 407 | 410 | 23,000 | 410 |
| 2000-04-12 | 408 | 408 | 405 | 407 | 16,000 | 407 |
| 2000-04-11 | 408 | 408 | 405 | 405 | 12,000 | 405 |
| 2000-04-10 | 400 | 408 | 398 | 407 | 17,000 | 407 |
| 2000-04-07 | 381 | 400 | 381 | 396 | 16,000 | 396 |
| 2000-04-06 | 399 | 399 | 380 | 380 | 18,000 | 380 |
| 2000-04-05 | 397 | 399 | 388 | 389 | 9,000 | 389 |
| 2000-04-04 | 405 | 405 | 398 | 398 | 19,000 | 398 |
| 2000-04-03 | 401 | 405 | 396 | 400 | 14,000 | 400 |
| 2000-03-31 | 402 | 405 | 395 | 399 | 21,000 | 399 |
| 2000-03-30 | 387 | 397 | 387 | 392 | 15,000 | 392 |
| 2000-03-29 | 379 | 385 | 379 | 384 | 11,000 | 384 |
| 2000-03-28 | 371 | 378 | 371 | 378 | 5,000 | 378 |
| 2000-03-27 | 371 | 380 | 370 | 375 | 32,000 | 375 |
| 2000-03-24 | 375 | 378 | 361 | 368 | 56,000 | 368 |
| 2000-03-23 | 376 | 385 | 376 | 380 | 9,000 | 380 |
| 2000-03-22 | 385 | 385 | 378 | 385 | 10,000 | 385 |
| 2000-03-21 | 385 | 385 | 375 | 375 | 5,000 | 375 |
| 2000-03-17 | 389 | 389 | 373 | 373 | 19,000 | 373 |
| 2000-03-16 | 373 | 374 | 372 | 374 | 7,000 | 374 |
| 2000-03-15 | 380 | 390 | 371 | 375 | 13,000 | 375 |
| 2000-03-14 | 397 | 397 | 371 | 375 | 17,000 | 375 |
| 2000-03-13 | 370 | 372 | 370 | 371 | 7,000 | 371 |
| 2000-03-10 | 383 | 385 | 365 | 366 | 46,000 | 366 |
| 2000-03-09 | 370 | 370 | 360 | 360 | 14,000 | 360 |
| 2000-03-08 | 360 | 369 | 360 | 369 | 18,000 | 369 |
| 2000-03-07 | 361 | 362 | 360 | 361 | 11,000 | 361 |
| 2000-03-06 | 360 | 371 | 360 | 360 | 21,000 | 360 |
| 2000-03-03 | 365 | 366 | 358 | 358 | 41,000 | 358 |
| 2000-03-02 | 383 | 383 | 364 | 365 | 34,000 | 365 |
| 2000-03-01 | 380 | 386 | 370 | 375 | 38,000 | 375 |
| 2000-02-29 | 399 | 399 | 367 | 367 | 60,000 | 367 |
| 2000-02-28 | 370 | 384 | 370 | 375 | 17,000 | 375 |
| 2000-02-25 | 357 | 358 | 357 | 358 | 8,000 | 358 |
| 2000-02-24 | 360 | 360 | 355 | 355 | 12,000 | 355 |
| 2000-02-23 | 355 | 365 | 355 | 365 | 10,000 | 365 |
| 2000-02-22 | 360 | 360 | 355 | 355 | 29,000 | 355 |
| 2000-02-21 | 360 | 365 | 355 | 355 | 30,000 | 355 |
| 2000-02-18 | 365 | 370 | 360 | 370 | 18,000 | 370 |
| 2000-02-17 | 362 | 362 | 361 | 361 | 12,000 | 361 |
| 2000-02-16 | 368 | 368 | 360 | 361 | 13,000 | 361 |
| 2000-02-15 | 378 | 378 | 365 | 365 | 6,000 | 365 |
| 2000-02-14 | 363 | 378 | 363 | 378 | 11,000 | 378 |
| 2000-02-10 | 365 | 365 | 360 | 361 | 23,000 | 361 |
| 2000-02-09 | 367 | 377 | 366 | 370 | 14,000 | 370 |
| 2000-02-08 | 380 | 380 | 375 | 375 | 7,000 | 375 |
| 2000-02-07 | 377 | 385 | 376 | 385 | 17,000 | 385 |
| 2000-02-04 | 380 | 380 | 370 | 370 | 16,000 | 370 |
| 2000-02-03 | 380 | 389 | 378 | 380 | 20,000 | 380 |
| 2000-02-02 | 390 | 390 | 390 | 390 | 13,000 | 390 |
| 2000-02-01 | 390 | 390 | 382 | 387 | 15,000 | 387 |
| 2000-01-31 | 390 | 390 | 390 | 390 | 14,000 | 390 |
| 2000-01-28 | 390 | 390 | 380 | 380 | 6,000 | 380 |
| 2000-01-27 | 389 | 390 | 389 | 389 | 21,000 | 389 |
| 2000-01-26 | 385 | 390 | 385 | 390 | 28,000 | 390 |
| 2000-01-25 | 390 | 390 | 382 | 387 | 20,000 | 387 |
| 2000-01-24 | 377 | 377 | 377 | 377 | 4,000 | 377 |
| 2000-01-21 | 375 | 378 | 375 | 378 | 12,000 | 378 |
| 2000-01-20 | 372 | 380 | 372 | 376 | 5,000 | 376 |
| 2000-01-19 | 389 | 389 | 384 | 389 | 5,000 | 389 |
| 2000-01-18 | 390 | 390 | 385 | 390 | 24,000 | 390 |
| 2000-01-17 | 395 | 395 | 384 | 388 | 10,000 | 388 |
| 2000-01-14 | 368 | 389 | 368 | 386 | 8,000 | 386 |
| 2000-01-13 | 378 | 378 | 366 | 367 | 12,000 | 367 |
| 2000-01-12 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2000-01-11 | 381 | 390 | 381 | 390 | 4,000 | 390 |
| 2000-01-07 | 356 | 369 | 356 | 365 | 6,000 | 365 |
| 2000-01-06 | 359 | 369 | 359 | 359 | 12,000 | 359 |
| 2000-01-05 | 365 | 365 | 351 | 352 | 12,000 | 352 |
| 2000-01-04 | 384 | 384 | 360 | 360 | 7,000 | 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
