6272 レオン自動機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 364 | 369 | 364 | 368 | 13,000 | 368 |
| 2001-12-27 | 360 | 360 | 351 | 356 | 18,000 | 356 |
| 2001-12-26 | 353 | 358 | 353 | 358 | 6,000 | 358 |
| 2001-12-25 | 365 | 365 | 358 | 358 | 20,000 | 358 |
| 2001-12-21 | 353 | 355 | 352 | 352 | 12,000 | 352 |
| 2001-12-20 | 347 | 353 | 347 | 353 | 10,000 | 353 |
| 2001-12-19 | 351 | 351 | 346 | 347 | 9,000 | 347 |
| 2001-12-17 | 341 | 342 | 341 | 342 | 3,000 | 342 |
| 2001-12-14 | 351 | 351 | 350 | 351 | 37,000 | 351 |
| 2001-12-13 | 370 | 370 | 363 | 363 | 6,000 | 363 |
| 2001-12-12 | 360 | 366 | 360 | 362 | 3,000 | 362 |
| 2001-12-11 | 356 | 357 | 355 | 355 | 5,000 | 355 |
| 2001-12-10 | 371 | 371 | 363 | 371 | 26,000 | 371 |
| 2001-12-06 | 352 | 359 | 341 | 341 | 7,000 | 341 |
| 2001-12-05 | 346 | 346 | 339 | 344 | 9,000 | 344 |
| 2001-12-04 | 361 | 361 | 345 | 346 | 11,000 | 346 |
| 2001-12-03 | 358 | 361 | 358 | 361 | 6,000 | 361 |
| 2001-11-30 | 375 | 375 | 365 | 371 | 21,000 | 371 |
| 2001-11-29 | 370 | 372 | 366 | 372 | 16,000 | 372 |
| 2001-11-28 | 373 | 377 | 373 | 377 | 28,000 | 377 |
| 2001-11-27 | 356 | 383 | 356 | 383 | 62,000 | 383 |
| 2001-11-26 | 331 | 359 | 331 | 359 | 23,000 | 359 |
| 2001-11-22 | 317 | 328 | 317 | 328 | 11,000 | 328 |
| 2001-11-21 | 316 | 318 | 315 | 318 | 18,000 | 318 |
| 2001-11-20 | 331 | 331 | 315 | 316 | 21,000 | 316 |
| 2001-11-19 | 331 | 331 | 329 | 329 | 3,000 | 329 |
| 2001-11-16 | 339 | 339 | 334 | 334 | 18,000 | 334 |
| 2001-11-15 | 338 | 341 | 337 | 337 | 11,000 | 337 |
| 2001-11-14 | 337 | 339 | 337 | 338 | 4,000 | 338 |
| 2001-11-13 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2001-11-12 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 2001-11-09 | 360 | 360 | 353 | 358 | 5,000 | 358 |
| 2001-11-08 | 360 | 360 | 358 | 360 | 10,000 | 360 |
| 2001-11-07 | 360 | 360 | 358 | 360 | 17,000 | 360 |
| 2001-11-06 | 359 | 359 | 357 | 359 | 5,000 | 359 |
| 2001-11-05 | 359 | 360 | 357 | 360 | 27,000 | 360 |
| 2001-11-02 | 358 | 358 | 352 | 352 | 11,000 | 352 |
| 2001-11-01 | 354 | 358 | 354 | 356 | 9,000 | 356 |
| 2001-10-31 | 337 | 360 | 337 | 360 | 20,000 | 360 |
| 2001-10-30 | 340 | 345 | 335 | 335 | 11,000 | 335 |
| 2001-10-29 | 349 | 349 | 346 | 346 | 4,000 | 346 |
| 2001-10-26 | 358 | 358 | 350 | 350 | 15,000 | 350 |
| 2001-10-25 | 358 | 358 | 350 | 350 | 9,000 | 350 |
| 2001-10-24 | 350 | 358 | 348 | 358 | 16,000 | 358 |
| 2001-10-23 | 355 | 355 | 345 | 350 | 11,000 | 350 |
| 2001-10-22 | 342 | 345 | 342 | 342 | 6,000 | 342 |
| 2001-10-19 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2001-10-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-10-17 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2001-10-16 | 353 | 355 | 353 | 355 | 9,000 | 355 |
| 2001-10-15 | 340 | 350 | 340 | 349 | 7,000 | 349 |
| 2001-10-12 | 341 | 350 | 341 | 350 | 10,000 | 350 |
| 2001-10-11 | 354 | 354 | 348 | 348 | 12,000 | 348 |
| 2001-10-10 | 349 | 350 | 345 | 350 | 6,000 | 350 |
| 2001-10-09 | 346 | 350 | 343 | 350 | 13,000 | 350 |
| 2001-10-05 | 350 | 350 | 346 | 346 | 9,000 | 346 |
| 2001-10-04 | 350 | 350 | 346 | 350 | 11,000 | 350 |
| 2001-10-03 | 350 | 350 | 346 | 350 | 9,000 | 350 |
| 2001-10-02 | 350 | 350 | 349 | 350 | 5,000 | 350 |
| 2001-10-01 | 351 | 351 | 345 | 350 | 9,000 | 350 |
| 2001-09-28 | 355 | 359 | 351 | 351 | 23,000 | 351 |
| 2001-09-27 | 350 | 350 | 341 | 341 | 7,000 | 341 |
| 2001-09-26 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2001-09-25 | 355 | 355 | 348 | 350 | 15,000 | 350 |
| 2001-09-21 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2001-09-20 | 334 | 336 | 334 | 336 | 9,000 | 336 |
| 2001-09-19 | 311 | 320 | 310 | 310 | 5,000 | 310 |
| 2001-09-18 | 300 | 320 | 300 | 320 | 8,000 | 320 |
| 2001-09-17 | 337 | 337 | 309 | 309 | 15,000 | 309 |
| 2001-09-14 | 342 | 342 | 327 | 327 | 14,000 | 327 |
| 2001-09-13 | 322 | 322 | 321 | 322 | 7,000 | 322 |
| 2001-09-12 | 321 | 323 | 321 | 322 | 20,000 | 322 |
| 2001-09-11 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2001-09-10 | 340 | 342 | 340 | 340 | 6,000 | 340 |
| 2001-09-07 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-09-06 | 340 | 343 | 340 | 340 | 7,000 | 340 |
| 2001-09-04 | 341 | 345 | 340 | 345 | 8,000 | 345 |
| 2001-09-03 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2001-08-31 | 362 | 362 | 360 | 360 | 15,000 | 360 |
| 2001-08-30 | 351 | 362 | 351 | 362 | 8,000 | 362 |
| 2001-08-29 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 2001-08-28 | 354 | 360 | 354 | 360 | 6,000 | 360 |
| 2001-08-27 | 363 | 363 | 354 | 360 | 22,000 | 360 |
| 2001-08-24 | 358 | 360 | 358 | 360 | 10,000 | 360 |
| 2001-08-23 | 353 | 360 | 353 | 358 | 14,000 | 358 |
| 2001-08-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-08-21 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-08-20 | 354 | 358 | 354 | 358 | 3,000 | 358 |
| 2001-08-17 | 351 | 362 | 350 | 362 | 15,000 | 362 |
| 2001-08-16 | 363 | 363 | 351 | 351 | 6,000 | 351 |
| 2001-08-15 | 351 | 360 | 351 | 360 | 3,000 | 360 |
| 2001-08-14 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2001-08-13 | 350 | 352 | 350 | 352 | 5,000 | 352 |
| 2001-08-10 | 361 | 363 | 353 | 353 | 7,000 | 353 |
| 2001-08-09 | 366 | 366 | 363 | 363 | 4,000 | 363 |
| 2001-08-08 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2001-08-07 | 366 | 366 | 364 | 364 | 12,000 | 364 |
| 2001-08-06 | 366 | 366 | 360 | 365 | 12,000 | 365 |
| 2001-08-03 | 365 | 365 | 360 | 365 | 15,000 | 365 |
| 2001-08-02 | 365 | 365 | 363 | 363 | 9,000 | 363 |
| 2001-08-01 | 370 | 370 | 365 | 369 | 26,000 | 369 |
| 2001-07-31 | 366 | 370 | 364 | 370 | 52,000 | 370 |
| 2001-07-30 | 367 | 367 | 362 | 365 | 9,000 | 365 |
| 2001-07-27 | 370 | 370 | 355 | 369 | 9,000 | 369 |
| 2001-07-26 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2001-07-25 | 362 | 365 | 356 | 365 | 19,000 | 365 |
| 2001-07-24 | 355 | 360 | 352 | 352 | 9,000 | 352 |
| 2001-07-23 | 353 | 353 | 346 | 346 | 6,000 | 346 |
| 2001-07-18 | 352 | 354 | 352 | 354 | 3,000 | 354 |
| 2001-07-17 | 349 | 349 | 346 | 346 | 6,000 | 346 |
| 2001-07-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-07-13 | 353 | 353 | 352 | 352 | 8,000 | 352 |
| 2001-07-12 | 358 | 358 | 357 | 357 | 3,000 | 357 |
| 2001-07-11 | 353 | 353 | 352 | 352 | 4,000 | 352 |
| 2001-07-10 | 368 | 368 | 354 | 360 | 25,000 | 360 |
| 2001-07-09 | 355 | 355 | 346 | 348 | 14,000 | 348 |
| 2001-07-06 | 345 | 358 | 345 | 358 | 10,000 | 358 |
| 2001-07-05 | 349 | 351 | 341 | 343 | 12,000 | 343 |
| 2001-07-04 | 350 | 350 | 349 | 349 | 7,000 | 349 |
| 2001-07-03 | 361 | 361 | 350 | 350 | 14,000 | 350 |
| 2001-07-02 | 368 | 372 | 363 | 363 | 11,000 | 363 |
| 2001-06-29 | 372 | 372 | 362 | 363 | 30,000 | 363 |
| 2001-06-28 | 360 | 369 | 360 | 367 | 9,000 | 367 |
| 2001-06-27 | 354 | 359 | 354 | 359 | 3,000 | 359 |
| 2001-06-26 | 365 | 365 | 353 | 355 | 7,000 | 355 |
| 2001-06-25 | 359 | 364 | 351 | 360 | 22,000 | 360 |
| 2001-06-22 | 353 | 353 | 351 | 351 | 10,000 | 351 |
| 2001-06-21 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2001-06-20 | 355 | 355 | 347 | 347 | 3,000 | 347 |
| 2001-06-19 | 347 | 351 | 340 | 347 | 54,000 | 347 |
| 2001-06-15 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2001-06-14 | 348 | 348 | 344 | 346 | 3,000 | 346 |
| 2001-06-13 | 351 | 351 | 343 | 343 | 38,000 | 343 |
| 2001-06-12 | 356 | 356 | 351 | 351 | 4,000 | 351 |
| 2001-06-11 | 370 | 370 | 359 | 359 | 8,000 | 359 |
| 2001-06-08 | 360 | 362 | 360 | 360 | 37,000 | 360 |
| 2001-06-07 | 360 | 360 | 359 | 360 | 5,000 | 360 |
| 2001-06-06 | 361 | 361 | 359 | 359 | 5,000 | 359 |
| 2001-06-05 | 369 | 369 | 362 | 362 | 5,000 | 362 |
| 2001-06-04 | 363 | 363 | 360 | 360 | 4,000 | 360 |
| 2001-06-01 | 364 | 369 | 363 | 363 | 10,000 | 363 |
| 2001-05-31 | 373 | 373 | 369 | 369 | 12,000 | 369 |
| 2001-05-30 | 367 | 369 | 367 | 369 | 3,000 | 369 |
| 2001-05-29 | 368 | 368 | 362 | 362 | 5,000 | 362 |
| 2001-05-28 | 370 | 370 | 362 | 362 | 13,000 | 362 |
| 2001-05-25 | 374 | 374 | 373 | 373 | 5,000 | 373 |
| 2001-05-24 | 378 | 378 | 364 | 364 | 8,000 | 364 |
| 2001-05-23 | 364 | 379 | 364 | 378 | 8,000 | 378 |
| 2001-05-22 | 368 | 370 | 365 | 365 | 21,000 | 365 |
| 2001-05-21 | 365 | 365 | 364 | 364 | 8,000 | 364 |
| 2001-05-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-05-17 | 370 | 370 | 365 | 365 | 12,000 | 365 |
| 2001-05-16 | 376 | 376 | 373 | 373 | 5,000 | 373 |
| 2001-05-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-05-14 | 371 | 371 | 370 | 370 | 6,000 | 370 |
| 2001-05-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-05-10 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 2001-05-09 | 381 | 381 | 376 | 376 | 8,000 | 376 |
| 2001-05-08 | 382 | 382 | 375 | 377 | 14,000 | 377 |
| 2001-05-07 | 382 | 383 | 382 | 383 | 7,000 | 383 |
| 2001-05-02 | 390 | 395 | 386 | 386 | 10,000 | 386 |
| 2001-05-01 | 384 | 387 | 384 | 386 | 8,000 | 386 |
| 2001-04-27 | 380 | 384 | 380 | 384 | 11,000 | 384 |
| 2001-04-26 | 371 | 379 | 371 | 379 | 10,000 | 379 |
| 2001-04-25 | 377 | 380 | 375 | 375 | 12,000 | 375 |
| 2001-04-24 | 377 | 378 | 372 | 377 | 10,000 | 377 |
| 2001-04-23 | 378 | 380 | 378 | 380 | 4,000 | 380 |
| 2001-04-20 | 367 | 380 | 360 | 360 | 7,000 | 360 |
| 2001-04-19 | 370 | 372 | 369 | 369 | 4,000 | 369 |
| 2001-04-18 | 365 | 367 | 356 | 367 | 4,000 | 367 |
| 2001-04-17 | 367 | 367 | 359 | 365 | 6,000 | 365 |
| 2001-04-16 | 366 | 366 | 355 | 357 | 13,000 | 357 |
| 2001-04-13 | 355 | 356 | 353 | 356 | 10,000 | 356 |
| 2001-04-12 | 360 | 360 | 355 | 357 | 8,000 | 357 |
| 2001-04-11 | 355 | 355 | 351 | 352 | 5,000 | 352 |
| 2001-04-10 | 363 | 363 | 360 | 360 | 7,000 | 360 |
| 2001-04-09 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2001-04-06 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2001-04-05 | 361 | 364 | 356 | 364 | 5,000 | 364 |
| 2001-04-04 | 349 | 361 | 349 | 361 | 4,000 | 361 |
| 2001-04-03 | 347 | 364 | 347 | 364 | 6,000 | 364 |
| 2001-04-02 | 360 | 360 | 347 | 347 | 4,000 | 347 |
| 2001-03-30 | 380 | 380 | 360 | 360 | 13,000 | 360 |
| 2001-03-29 | 368 | 368 | 360 | 365 | 6,000 | 365 |
| 2001-03-28 | 359 | 369 | 354 | 368 | 13,000 | 368 |
| 2001-03-27 | 351 | 379 | 350 | 350 | 11,000 | 350 |
| 2001-03-26 | 360 | 360 | 356 | 360 | 17,000 | 360 |
| 2001-03-23 | 335 | 345 | 335 | 345 | 5,000 | 345 |
| 2001-03-22 | 344 | 344 | 332 | 340 | 7,000 | 340 |
| 2001-03-21 | 339 | 345 | 329 | 345 | 7,000 | 345 |
| 2001-03-19 | 334 | 335 | 326 | 326 | 6,000 | 326 |
| 2001-03-16 | 326 | 330 | 326 | 326 | 9,000 | 326 |
| 2001-03-15 | 327 | 327 | 321 | 326 | 31,000 | 326 |
| 2001-03-14 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2001-03-13 | 330 | 330 | 328 | 329 | 8,000 | 329 |
| 2001-03-12 | 340 | 340 | 333 | 333 | 9,000 | 333 |
| 2001-03-09 | 335 | 335 | 335 | 335 | 21,000 | 335 |
| 2001-03-08 | 335 | 335 | 326 | 326 | 3,000 | 326 |
| 2001-03-07 | 330 | 330 | 326 | 326 | 5,000 | 326 |
| 2001-03-06 | 339 | 339 | 330 | 330 | 11,000 | 330 |
| 2001-03-05 | 331 | 331 | 329 | 329 | 7,000 | 329 |
| 2001-03-02 | 334 | 334 | 332 | 332 | 8,000 | 332 |
| 2001-03-01 | 339 | 339 | 333 | 333 | 7,000 | 333 |
| 2001-02-28 | 350 | 350 | 339 | 339 | 22,000 | 339 |
| 2001-02-27 | 342 | 345 | 342 | 345 | 9,000 | 345 |
| 2001-02-26 | 342 | 342 | 338 | 342 | 10,000 | 342 |
| 2001-02-23 | 331 | 338 | 331 | 332 | 7,000 | 332 |
| 2001-02-22 | 335 | 336 | 335 | 335 | 5,000 | 335 |
| 2001-02-21 | 335 | 337 | 331 | 332 | 6,000 | 332 |
| 2001-02-20 | 339 | 339 | 338 | 338 | 3,000 | 338 |
| 2001-02-19 | 328 | 338 | 328 | 338 | 8,000 | 338 |
| 2001-02-16 | 342 | 342 | 338 | 338 | 4,000 | 338 |
| 2001-02-14 | 335 | 338 | 335 | 338 | 3,000 | 338 |
| 2001-02-13 | 330 | 334 | 330 | 334 | 4,000 | 334 |
| 2001-02-08 | 336 | 336 | 330 | 330 | 15,000 | 330 |
| 2001-02-07 | 335 | 336 | 335 | 336 | 3,000 | 336 |
| 2001-02-06 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2001-02-05 | 336 | 336 | 335 | 335 | 6,000 | 335 |
| 2001-02-02 | 340 | 340 | 336 | 336 | 5,000 | 336 |
| 2001-02-01 | 341 | 341 | 340 | 340 | 5,000 | 340 |
| 2001-01-31 | 350 | 350 | 348 | 348 | 18,000 | 348 |
| 2001-01-30 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-01-29 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2001-01-26 | 341 | 341 | 334 | 335 | 14,000 | 335 |
| 2001-01-25 | 350 | 350 | 350 | 350 | 12,000 | 350 |
| 2001-01-24 | 340 | 341 | 336 | 338 | 18,000 | 338 |
| 2001-01-23 | 359 | 359 | 346 | 346 | 7,000 | 346 |
| 2001-01-22 | 350 | 351 | 350 | 351 | 6,000 | 351 |
| 2001-01-19 | 350 | 350 | 345 | 350 | 10,000 | 350 |
| 2001-01-18 | 340 | 350 | 336 | 336 | 9,000 | 336 |
| 2001-01-17 | 349 | 350 | 340 | 340 | 13,000 | 340 |
| 2001-01-16 | 330 | 340 | 330 | 338 | 6,000 | 338 |
| 2001-01-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-01-12 | 327 | 327 | 324 | 325 | 16,000 | 325 |
| 2001-01-11 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 2001-01-10 | 330 | 332 | 312 | 330 | 13,000 | 330 |
| 2001-01-09 | 336 | 336 | 330 | 331 | 14,000 | 331 |
| 2001-01-05 | 356 | 356 | 337 | 337 | 9,000 | 337 |
| 2001-01-04 | 345 | 345 | 336 | 341 | 9,000 | 341 |
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
