6272 レオン自動機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 272 | 273 | 272 | 273 | 16,000 | 273 |
| 2002-12-27 | 265 | 279 | 265 | 272 | 30,000 | 272 |
| 2002-12-26 | 254 | 262 | 250 | 262 | 8,000 | 262 |
| 2002-12-25 | 259 | 259 | 251 | 254 | 21,000 | 254 |
| 2002-12-24 | 253 | 256 | 253 | 256 | 15,000 | 256 |
| 2002-12-20 | 251 | 259 | 250 | 259 | 23,000 | 259 |
| 2002-12-19 | 242 | 250 | 241 | 250 | 24,000 | 250 |
| 2002-12-18 | 267 | 267 | 257 | 257 | 13,000 | 257 |
| 2002-12-17 | 274 | 274 | 260 | 260 | 19,000 | 260 |
| 2002-12-16 | 276 | 277 | 260 | 260 | 16,000 | 260 |
| 2002-12-13 | 277 | 280 | 277 | 280 | 47,000 | 280 |
| 2002-12-12 | 290 | 290 | 287 | 287 | 5,000 | 287 |
| 2002-12-11 | 287 | 289 | 287 | 288 | 4,000 | 288 |
| 2002-12-10 | 287 | 292 | 287 | 287 | 22,000 | 287 |
| 2002-12-09 | 279 | 281 | 279 | 280 | 7,000 | 280 |
| 2002-12-06 | 277 | 279 | 277 | 279 | 13,000 | 279 |
| 2002-12-05 | 276 | 282 | 275 | 276 | 17,000 | 276 |
| 2002-12-04 | 290 | 291 | 286 | 286 | 10,000 | 286 |
| 2002-12-03 | 286 | 290 | 286 | 290 | 5,000 | 290 |
| 2002-12-02 | 297 | 297 | 290 | 291 | 17,000 | 291 |
| 2002-11-29 | 296 | 297 | 289 | 289 | 45,000 | 289 |
| 2002-11-28 | 291 | 296 | 291 | 296 | 11,000 | 296 |
| 2002-11-27 | 293 | 299 | 290 | 290 | 11,000 | 290 |
| 2002-11-26 | 290 | 294 | 289 | 293 | 6,000 | 293 |
| 2002-11-25 | 285 | 287 | 282 | 285 | 20,000 | 285 |
| 2002-11-22 | 281 | 281 | 273 | 280 | 14,000 | 280 |
| 2002-11-21 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 2002-11-20 | 271 | 275 | 270 | 272 | 10,000 | 272 |
| 2002-11-19 | 273 | 273 | 270 | 270 | 9,000 | 270 |
| 2002-11-18 | 289 | 290 | 273 | 273 | 7,000 | 273 |
| 2002-11-15 | 291 | 297 | 289 | 289 | 7,000 | 289 |
| 2002-11-14 | 293 | 293 | 290 | 290 | 7,000 | 290 |
| 2002-11-13 | 300 | 301 | 298 | 298 | 8,000 | 298 |
| 2002-11-12 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-11-11 | 303 | 304 | 300 | 300 | 7,000 | 300 |
| 2002-11-08 | 305 | 307 | 304 | 306 | 6,000 | 306 |
| 2002-11-07 | 307 | 307 | 304 | 304 | 5,000 | 304 |
| 2002-11-06 | 307 | 308 | 307 | 307 | 9,000 | 307 |
| 2002-11-05 | 307 | 307 | 303 | 306 | 7,000 | 306 |
| 2002-11-01 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2002-10-31 | 305 | 306 | 301 | 301 | 25,000 | 301 |
| 2002-10-30 | 302 | 307 | 301 | 307 | 9,000 | 307 |
| 2002-10-29 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2002-10-28 | 298 | 305 | 298 | 305 | 10,000 | 305 |
| 2002-10-25 | 304 | 304 | 301 | 301 | 13,000 | 301 |
| 2002-10-24 | 299 | 301 | 299 | 301 | 3,000 | 301 |
| 2002-10-23 | 299 | 303 | 298 | 301 | 7,000 | 301 |
| 2002-10-22 | 297 | 302 | 297 | 298 | 109,000 | 298 |
| 2002-10-21 | 305 | 305 | 300 | 301 | 44,000 | 301 |
| 2002-10-18 | 315 | 315 | 305 | 305 | 34,000 | 305 |
| 2002-10-17 | 315 | 315 | 310 | 310 | 19,000 | 310 |
| 2002-10-16 | 321 | 321 | 314 | 314 | 16,000 | 314 |
| 2002-10-15 | 326 | 330 | 325 | 330 | 7,000 | 330 |
| 2002-10-11 | 303 | 325 | 303 | 324 | 15,000 | 324 |
| 2002-10-10 | 316 | 316 | 290 | 302 | 13,000 | 302 |
| 2002-10-09 | 321 | 321 | 316 | 316 | 14,000 | 316 |
| 2002-10-08 | 326 | 326 | 320 | 325 | 6,000 | 325 |
| 2002-10-07 | 342 | 342 | 330 | 330 | 20,000 | 330 |
| 2002-10-04 | 341 | 344 | 340 | 344 | 7,000 | 344 |
| 2002-10-03 | 353 | 353 | 345 | 345 | 11,000 | 345 |
| 2002-10-02 | 350 | 350 | 342 | 343 | 4,000 | 343 |
| 2002-10-01 | 347 | 352 | 347 | 348 | 3,000 | 348 |
| 2002-09-30 | 354 | 359 | 353 | 357 | 17,000 | 357 |
| 2002-09-27 | 364 | 364 | 352 | 359 | 23,000 | 359 |
| 2002-09-26 | 347 | 354 | 347 | 354 | 6,000 | 354 |
| 2002-09-25 | 345 | 346 | 345 | 346 | 12,000 | 346 |
| 2002-09-24 | 360 | 360 | 356 | 358 | 15,000 | 358 |
| 2002-09-20 | 341 | 350 | 341 | 350 | 9,000 | 350 |
| 2002-09-19 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2002-09-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-09-17 | 343 | 350 | 343 | 350 | 17,000 | 350 |
| 2002-09-13 | 342 | 343 | 340 | 342 | 54,000 | 342 |
| 2002-09-12 | 340 | 342 | 340 | 341 | 31,000 | 341 |
| 2002-09-11 | 344 | 344 | 341 | 341 | 10,000 | 341 |
| 2002-09-10 | 342 | 344 | 341 | 344 | 5,000 | 344 |
| 2002-09-09 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 2002-09-06 | 341 | 341 | 340 | 341 | 21,000 | 341 |
| 2002-09-05 | 342 | 343 | 340 | 341 | 17,000 | 341 |
| 2002-09-04 | 340 | 343 | 340 | 342 | 50,000 | 342 |
| 2002-09-03 | 342 | 342 | 340 | 340 | 28,000 | 340 |
| 2002-09-02 | 345 | 345 | 341 | 341 | 16,000 | 341 |
| 2002-08-30 | 346 | 346 | 342 | 346 | 31,000 | 346 |
| 2002-08-29 | 347 | 347 | 343 | 345 | 15,000 | 345 |
| 2002-08-28 | 348 | 348 | 345 | 346 | 13,000 | 346 |
| 2002-08-27 | 349 | 349 | 343 | 346 | 11,000 | 346 |
| 2002-08-26 | 346 | 350 | 346 | 350 | 19,000 | 350 |
| 2002-08-23 | 344 | 344 | 341 | 343 | 10,000 | 343 |
| 2002-08-22 | 342 | 345 | 341 | 345 | 25,000 | 345 |
| 2002-08-21 | 344 | 345 | 342 | 344 | 15,000 | 344 |
| 2002-08-20 | 349 | 349 | 343 | 344 | 10,000 | 344 |
| 2002-08-19 | 355 | 355 | 344 | 349 | 14,000 | 349 |
| 2002-08-16 | 349 | 355 | 348 | 350 | 7,000 | 350 |
| 2002-08-15 | 359 | 359 | 348 | 348 | 5,000 | 348 |
| 2002-08-14 | 350 | 351 | 350 | 350 | 6,000 | 350 |
| 2002-08-13 | 347 | 353 | 347 | 350 | 6,000 | 350 |
| 2002-08-12 | 350 | 360 | 349 | 360 | 9,000 | 360 |
| 2002-08-09 | 352 | 352 | 345 | 351 | 24,000 | 351 |
| 2002-08-08 | 344 | 346 | 343 | 343 | 14,000 | 343 |
| 2002-08-07 | 341 | 342 | 341 | 341 | 16,000 | 341 |
| 2002-08-06 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 2002-08-05 | 359 | 359 | 349 | 349 | 11,000 | 349 |
| 2002-08-02 | 359 | 360 | 354 | 359 | 9,000 | 359 |
| 2002-08-01 | 356 | 360 | 356 | 360 | 4,000 | 360 |
| 2002-07-31 | 367 | 367 | 354 | 360 | 27,000 | 360 |
| 2002-07-30 | 365 | 367 | 358 | 363 | 14,000 | 363 |
| 2002-07-29 | 355 | 370 | 351 | 370 | 33,000 | 370 |
| 2002-07-26 | 360 | 360 | 353 | 355 | 14,000 | 355 |
| 2002-07-25 | 350 | 361 | 346 | 360 | 22,000 | 360 |
| 2002-07-24 | 344 | 345 | 340 | 340 | 16,000 | 340 |
| 2002-07-23 | 343 | 350 | 343 | 350 | 11,000 | 350 |
| 2002-07-22 | 341 | 345 | 341 | 342 | 12,000 | 342 |
| 2002-07-19 | 345 | 345 | 342 | 342 | 5,000 | 342 |
| 2002-07-18 | 351 | 351 | 348 | 349 | 5,000 | 349 |
| 2002-07-17 | 344 | 346 | 341 | 346 | 9,000 | 346 |
| 2002-07-16 | 345 | 346 | 344 | 344 | 15,000 | 344 |
| 2002-07-15 | 346 | 346 | 345 | 345 | 5,000 | 345 |
| 2002-07-12 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2002-07-11 | 361 | 361 | 345 | 345 | 4,000 | 345 |
| 2002-07-10 | 364 | 364 | 355 | 357 | 28,000 | 357 |
| 2002-07-09 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 2002-07-08 | 357 | 357 | 348 | 350 | 4,000 | 350 |
| 2002-07-04 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-07-03 | 348 | 355 | 348 | 355 | 10,000 | 355 |
| 2002-07-02 | 347 | 350 | 345 | 350 | 9,000 | 350 |
| 2002-07-01 | 361 | 361 | 355 | 355 | 5,000 | 355 |
| 2002-06-28 | 348 | 350 | 348 | 350 | 25,000 | 350 |
| 2002-06-27 | 342 | 346 | 342 | 343 | 7,000 | 343 |
| 2002-06-26 | 347 | 347 | 342 | 342 | 7,000 | 342 |
| 2002-06-25 | 357 | 358 | 348 | 348 | 16,000 | 348 |
| 2002-06-24 | 341 | 349 | 341 | 349 | 12,000 | 349 |
| 2002-06-21 | 341 | 347 | 341 | 347 | 3,000 | 347 |
| 2002-06-20 | 348 | 348 | 342 | 342 | 9,000 | 342 |
| 2002-06-19 | 355 | 355 | 348 | 348 | 5,000 | 348 |
| 2002-06-18 | 351 | 355 | 345 | 355 | 15,000 | 355 |
| 2002-06-17 | 360 | 361 | 356 | 356 | 45,000 | 356 |
| 2002-06-14 | 360 | 362 | 360 | 360 | 63,000 | 360 |
| 2002-06-13 | 360 | 361 | 360 | 361 | 9,000 | 361 |
| 2002-06-12 | 365 | 365 | 361 | 361 | 6,000 | 361 |
| 2002-06-11 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2002-06-10 | 362 | 362 | 361 | 361 | 5,000 | 361 |
| 2002-06-07 | 361 | 362 | 361 | 362 | 16,000 | 362 |
| 2002-06-06 | 370 | 370 | 364 | 364 | 14,000 | 364 |
| 2002-06-05 | 366 | 367 | 366 | 366 | 5,000 | 366 |
| 2002-06-04 | 369 | 372 | 367 | 368 | 9,000 | 368 |
| 2002-06-03 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-05-31 | 368 | 377 | 368 | 371 | 25,000 | 371 |
| 2002-05-30 | 370 | 372 | 368 | 371 | 21,000 | 371 |
| 2002-05-29 | 379 | 379 | 374 | 374 | 10,000 | 374 |
| 2002-05-28 | 368 | 375 | 368 | 372 | 14,000 | 372 |
| 2002-05-27 | 365 | 369 | 365 | 369 | 32,000 | 369 |
| 2002-05-24 | 369 | 369 | 365 | 366 | 31,000 | 366 |
| 2002-05-23 | 365 | 366 | 360 | 366 | 103,000 | 366 |
| 2002-05-22 | 363 | 366 | 362 | 365 | 45,000 | 365 |
| 2002-05-21 | 378 | 386 | 365 | 365 | 54,000 | 365 |
| 2002-05-20 | 374 | 389 | 374 | 379 | 28,000 | 379 |
| 2002-05-17 | 369 | 370 | 365 | 365 | 17,000 | 365 |
| 2002-05-16 | 363 | 369 | 363 | 369 | 5,000 | 369 |
| 2002-05-15 | 367 | 369 | 367 | 367 | 20,000 | 367 |
| 2002-05-14 | 356 | 361 | 355 | 361 | 8,000 | 361 |
| 2002-05-13 | 364 | 367 | 362 | 366 | 12,000 | 366 |
| 2002-05-10 | 362 | 366 | 362 | 362 | 9,000 | 362 |
| 2002-05-09 | 362 | 365 | 362 | 362 | 27,000 | 362 |
| 2002-05-08 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-05-07 | 361 | 361 | 355 | 355 | 12,000 | 355 |
| 2002-05-02 | 351 | 357 | 351 | 352 | 8,000 | 352 |
| 2002-05-01 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2002-04-30 | 362 | 362 | 355 | 359 | 19,000 | 359 |
| 2002-04-26 | 356 | 357 | 356 | 357 | 11,000 | 357 |
| 2002-04-25 | 360 | 360 | 355 | 355 | 10,000 | 355 |
| 2002-04-24 | 359 | 368 | 358 | 368 | 8,000 | 368 |
| 2002-04-23 | 360 | 363 | 359 | 359 | 12,000 | 359 |
| 2002-04-22 | 360 | 363 | 358 | 363 | 29,000 | 363 |
| 2002-04-19 | 357 | 360 | 356 | 360 | 10,000 | 360 |
| 2002-04-18 | 356 | 357 | 356 | 357 | 6,000 | 357 |
| 2002-04-17 | 354 | 355 | 346 | 346 | 23,000 | 346 |
| 2002-04-16 | 351 | 357 | 351 | 354 | 22,000 | 354 |
| 2002-04-15 | 354 | 354 | 351 | 351 | 8,000 | 351 |
| 2002-04-12 | 354 | 354 | 350 | 351 | 9,000 | 351 |
| 2002-04-11 | 355 | 355 | 352 | 355 | 6,000 | 355 |
| 2002-04-10 | 354 | 354 | 352 | 352 | 5,000 | 352 |
| 2002-04-09 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2002-04-08 | 355 | 357 | 353 | 357 | 24,000 | 357 |
| 2002-04-05 | 358 | 358 | 352 | 355 | 13,000 | 355 |
| 2002-04-04 | 348 | 352 | 348 | 351 | 12,000 | 351 |
| 2002-04-03 | 339 | 349 | 339 | 342 | 8,000 | 342 |
| 2002-04-02 | 335 | 340 | 335 | 339 | 13,000 | 339 |
| 2002-04-01 | 345 | 345 | 333 | 334 | 12,000 | 334 |
| 2002-03-29 | 358 | 358 | 340 | 340 | 21,000 | 340 |
| 2002-03-28 | 359 | 359 | 354 | 355 | 11,000 | 355 |
| 2002-03-27 | 358 | 364 | 353 | 353 | 35,000 | 353 |
| 2002-03-26 | 356 | 356 | 351 | 356 | 6,000 | 356 |
| 2002-03-25 | 357 | 370 | 352 | 357 | 30,000 | 357 |
| 2002-03-22 | 349 | 357 | 339 | 351 | 57,000 | 351 |
| 2002-03-20 | 351 | 357 | 351 | 352 | 29,000 | 352 |
| 2002-03-19 | 343 | 352 | 342 | 347 | 25,000 | 347 |
| 2002-03-18 | 338 | 350 | 334 | 341 | 54,000 | 341 |
| 2002-03-15 | 334 | 335 | 330 | 330 | 48,000 | 330 |
| 2002-03-14 | 335 | 335 | 330 | 331 | 22,000 | 331 |
| 2002-03-13 | 335 | 337 | 331 | 333 | 40,000 | 333 |
| 2002-03-12 | 336 | 336 | 332 | 333 | 28,000 | 333 |
| 2002-03-11 | 332 | 334 | 330 | 331 | 59,000 | 331 |
| 2002-03-08 | 330 | 336 | 330 | 332 | 123,000 | 332 |
| 2002-03-07 | 335 | 337 | 333 | 337 | 42,000 | 337 |
| 2002-03-06 | 332 | 337 | 332 | 332 | 35,000 | 332 |
| 2002-03-05 | 342 | 343 | 330 | 330 | 60,000 | 330 |
| 2002-03-04 | 348 | 348 | 338 | 345 | 37,000 | 345 |
| 2002-03-01 | 345 | 348 | 340 | 348 | 14,000 | 348 |
| 2002-02-28 | 342 | 350 | 342 | 350 | 35,000 | 350 |
| 2002-02-27 | 340 | 340 | 340 | 340 | 28,000 | 340 |
| 2002-02-26 | 340 | 340 | 338 | 340 | 12,000 | 340 |
| 2002-02-25 | 349 | 359 | 349 | 349 | 8,000 | 349 |
| 2002-02-22 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2002-02-21 | 340 | 340 | 335 | 340 | 12,000 | 340 |
| 2002-02-20 | 336 | 337 | 325 | 325 | 10,000 | 325 |
| 2002-02-19 | 345 | 345 | 340 | 341 | 10,000 | 341 |
| 2002-02-18 | 350 | 350 | 340 | 340 | 6,000 | 340 |
| 2002-02-15 | 355 | 355 | 350 | 350 | 13,000 | 350 |
| 2002-02-14 | 350 | 359 | 345 | 345 | 13,000 | 345 |
| 2002-02-13 | 334 | 350 | 334 | 350 | 28,000 | 350 |
| 2002-02-12 | 323 | 329 | 323 | 329 | 5,000 | 329 |
| 2002-02-08 | 311 | 323 | 311 | 323 | 17,000 | 323 |
| 2002-02-07 | 311 | 314 | 311 | 314 | 3,000 | 314 |
| 2002-02-06 | 317 | 317 | 310 | 311 | 9,000 | 311 |
| 2002-02-05 | 322 | 322 | 303 | 312 | 20,000 | 312 |
| 2002-02-04 | 328 | 328 | 323 | 323 | 17,000 | 323 |
| 2002-02-01 | 338 | 338 | 326 | 330 | 20,000 | 330 |
| 2002-01-31 | 349 | 349 | 333 | 333 | 30,000 | 333 |
| 2002-01-30 | 340 | 340 | 339 | 340 | 8,000 | 340 |
| 2002-01-29 | 344 | 344 | 342 | 342 | 4,000 | 342 |
| 2002-01-28 | 345 | 345 | 345 | 345 | 17,000 | 345 |
| 2002-01-25 | 348 | 349 | 346 | 349 | 10,000 | 349 |
| 2002-01-24 | 342 | 344 | 341 | 344 | 9,000 | 344 |
| 2002-01-23 | 338 | 343 | 337 | 342 | 8,000 | 342 |
| 2002-01-22 | 351 | 351 | 337 | 340 | 9,000 | 340 |
| 2002-01-21 | 346 | 352 | 346 | 350 | 9,000 | 350 |
| 2002-01-18 | 330 | 337 | 330 | 337 | 3,000 | 337 |
| 2002-01-17 | 334 | 334 | 329 | 330 | 22,000 | 330 |
| 2002-01-16 | 335 | 335 | 333 | 334 | 8,000 | 334 |
| 2002-01-15 | 348 | 349 | 335 | 335 | 7,000 | 335 |
| 2002-01-11 | 350 | 350 | 337 | 338 | 21,000 | 338 |
| 2002-01-10 | 352 | 355 | 345 | 345 | 83,000 | 345 |
| 2002-01-09 | 351 | 359 | 351 | 353 | 16,000 | 353 |
| 2002-01-08 | 357 | 359 | 354 | 354 | 5,000 | 354 |
| 2002-01-07 | 374 | 374 | 359 | 359 | 30,000 | 359 |
| 2002-01-04 | 363 | 364 | 363 | 364 | 3,000 | 364 |
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
