6272 レオン自動機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 286 | 289 | 286 | 289 | 23,000 | 289 |
| 2003-12-29 | 283 | 286 | 282 | 286 | 39,000 | 286 |
| 2003-12-26 | 283 | 285 | 280 | 283 | 33,000 | 283 |
| 2003-12-25 | 285 | 285 | 280 | 283 | 23,000 | 283 |
| 2003-12-24 | 285 | 286 | 283 | 285 | 29,000 | 285 |
| 2003-12-22 | 285 | 287 | 285 | 287 | 16,000 | 287 |
| 2003-12-19 | 289 | 291 | 289 | 290 | 16,000 | 290 |
| 2003-12-18 | 293 | 293 | 290 | 290 | 7,000 | 290 |
| 2003-12-17 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2003-12-16 | 290 | 294 | 290 | 294 | 16,000 | 294 |
| 2003-12-15 | 293 | 295 | 292 | 295 | 20,000 | 295 |
| 2003-12-12 | 295 | 295 | 292 | 293 | 41,000 | 293 |
| 2003-12-11 | 298 | 298 | 294 | 295 | 11,000 | 295 |
| 2003-12-10 | 296 | 296 | 293 | 293 | 23,000 | 293 |
| 2003-12-09 | 295 | 296 | 294 | 295 | 24,000 | 295 |
| 2003-12-08 | 295 | 295 | 294 | 295 | 18,000 | 295 |
| 2003-12-05 | 295 | 300 | 292 | 295 | 16,000 | 295 |
| 2003-12-04 | 295 | 296 | 294 | 295 | 40,000 | 295 |
| 2003-12-03 | 301 | 301 | 294 | 300 | 20,000 | 300 |
| 2003-12-02 | 304 | 304 | 296 | 302 | 16,000 | 302 |
| 2003-12-01 | 288 | 294 | 281 | 294 | 63,000 | 294 |
| 2003-11-28 | 317 | 317 | 309 | 309 | 22,000 | 309 |
| 2003-11-27 | 307 | 315 | 307 | 315 | 8,000 | 315 |
| 2003-11-26 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 2003-11-25 | 320 | 320 | 310 | 310 | 12,000 | 310 |
| 2003-11-21 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2003-11-20 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2003-11-19 | 292 | 295 | 292 | 295 | 11,000 | 295 |
| 2003-11-18 | 300 | 300 | 292 | 292 | 10,000 | 292 |
| 2003-11-17 | 313 | 313 | 301 | 301 | 17,000 | 301 |
| 2003-11-14 | 311 | 316 | 310 | 310 | 8,000 | 310 |
| 2003-11-13 | 313 | 313 | 308 | 309 | 6,000 | 309 |
| 2003-11-12 | 316 | 317 | 313 | 313 | 6,000 | 313 |
| 2003-11-11 | 319 | 319 | 310 | 317 | 15,000 | 317 |
| 2003-11-10 | 317 | 321 | 317 | 321 | 9,000 | 321 |
| 2003-11-07 | 320 | 320 | 315 | 315 | 13,000 | 315 |
| 2003-11-06 | 325 | 327 | 320 | 323 | 11,000 | 323 |
| 2003-11-05 | 329 | 330 | 325 | 325 | 3,000 | 325 |
| 2003-11-04 | 330 | 330 | 329 | 329 | 10,000 | 329 |
| 2003-10-31 | 320 | 328 | 318 | 328 | 85,000 | 328 |
| 2003-10-30 | 311 | 315 | 311 | 315 | 8,000 | 315 |
| 2003-10-29 | 309 | 310 | 309 | 310 | 7,000 | 310 |
| 2003-10-28 | 308 | 309 | 307 | 309 | 7,000 | 309 |
| 2003-10-27 | 310 | 310 | 308 | 308 | 15,000 | 308 |
| 2003-10-24 | 312 | 313 | 309 | 310 | 15,000 | 310 |
| 2003-10-23 | 314 | 314 | 307 | 308 | 20,000 | 308 |
| 2003-10-22 | 316 | 316 | 314 | 315 | 9,000 | 315 |
| 2003-10-21 | 317 | 322 | 312 | 313 | 38,000 | 313 |
| 2003-10-20 | 316 | 317 | 311 | 317 | 22,000 | 317 |
| 2003-10-17 | 317 | 319 | 316 | 316 | 16,000 | 316 |
| 2003-10-16 | 316 | 317 | 316 | 316 | 12,000 | 316 |
| 2003-10-15 | 317 | 317 | 316 | 316 | 5,000 | 316 |
| 2003-10-14 | 321 | 321 | 317 | 317 | 7,000 | 317 |
| 2003-10-10 | 318 | 320 | 318 | 320 | 12,000 | 320 |
| 2003-10-09 | 321 | 322 | 321 | 322 | 5,000 | 322 |
| 2003-10-08 | 323 | 324 | 320 | 320 | 9,000 | 320 |
| 2003-10-07 | 325 | 325 | 324 | 325 | 5,000 | 325 |
| 2003-10-06 | 320 | 329 | 320 | 325 | 13,000 | 325 |
| 2003-10-03 | 326 | 330 | 326 | 330 | 15,000 | 330 |
| 2003-10-02 | 329 | 329 | 325 | 329 | 12,000 | 329 |
| 2003-10-01 | 330 | 330 | 327 | 327 | 15,000 | 327 |
| 2003-09-30 | 329 | 329 | 329 | 329 | 11,000 | 329 |
| 2003-09-29 | 326 | 327 | 324 | 324 | 8,000 | 324 |
| 2003-09-26 | 316 | 326 | 316 | 326 | 8,000 | 326 |
| 2003-09-25 | 325 | 325 | 315 | 316 | 18,000 | 316 |
| 2003-09-24 | 334 | 334 | 330 | 330 | 14,000 | 330 |
| 2003-09-22 | 334 | 334 | 333 | 334 | 9,000 | 334 |
| 2003-09-19 | 337 | 337 | 329 | 333 | 31,000 | 333 |
| 2003-09-18 | 331 | 334 | 331 | 334 | 12,000 | 334 |
| 2003-09-17 | 333 | 333 | 331 | 333 | 10,000 | 333 |
| 2003-09-16 | 339 | 339 | 333 | 333 | 17,000 | 333 |
| 2003-09-12 | 339 | 339 | 338 | 338 | 37,000 | 338 |
| 2003-09-11 | 339 | 339 | 335 | 335 | 4,000 | 335 |
| 2003-09-10 | 336 | 339 | 334 | 335 | 8,000 | 335 |
| 2003-09-09 | 339 | 339 | 335 | 336 | 10,000 | 336 |
| 2003-09-08 | 343 | 343 | 338 | 339 | 22,000 | 339 |
| 2003-09-05 | 333 | 339 | 332 | 334 | 15,000 | 334 |
| 2003-09-04 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2003-09-03 | 339 | 344 | 332 | 336 | 26,000 | 336 |
| 2003-09-02 | 337 | 337 | 333 | 337 | 6,000 | 337 |
| 2003-09-01 | 340 | 340 | 331 | 332 | 11,000 | 332 |
| 2003-08-29 | 340 | 340 | 334 | 340 | 35,000 | 340 |
| 2003-08-28 | 340 | 340 | 337 | 338 | 17,000 | 338 |
| 2003-08-27 | 341 | 341 | 331 | 334 | 7,000 | 334 |
| 2003-08-26 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2003-08-25 | 344 | 344 | 338 | 338 | 11,000 | 338 |
| 2003-08-22 | 337 | 337 | 335 | 335 | 6,000 | 335 |
| 2003-08-21 | 339 | 345 | 338 | 340 | 25,000 | 340 |
| 2003-08-20 | 332 | 336 | 330 | 336 | 12,000 | 336 |
| 2003-08-19 | 331 | 331 | 330 | 330 | 15,000 | 330 |
| 2003-08-18 | 328 | 328 | 325 | 326 | 5,000 | 326 |
| 2003-08-15 | 322 | 326 | 322 | 323 | 4,000 | 323 |
| 2003-08-14 | 320 | 322 | 320 | 322 | 4,000 | 322 |
| 2003-08-13 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2003-08-12 | 322 | 327 | 321 | 324 | 13,000 | 324 |
| 2003-08-11 | 319 | 319 | 318 | 318 | 2,000 | 318 |
| 2003-08-08 | 319 | 319 | 310 | 310 | 7,000 | 310 |
| 2003-08-07 | 323 | 324 | 320 | 324 | 4,000 | 324 |
| 2003-08-06 | 326 | 326 | 324 | 324 | 5,000 | 324 |
| 2003-08-05 | 324 | 328 | 324 | 325 | 11,000 | 325 |
| 2003-08-04 | 327 | 329 | 323 | 328 | 11,000 | 328 |
| 2003-08-01 | 329 | 329 | 322 | 322 | 11,000 | 322 |
| 2003-07-31 | 330 | 330 | 324 | 324 | 20,000 | 324 |
| 2003-07-30 | 327 | 330 | 327 | 330 | 30,000 | 330 |
| 2003-07-29 | 329 | 329 | 326 | 326 | 8,000 | 326 |
| 2003-07-28 | 330 | 330 | 321 | 329 | 11,000 | 329 |
| 2003-07-25 | 326 | 330 | 321 | 330 | 22,000 | 330 |
| 2003-07-24 | 322 | 322 | 315 | 316 | 12,000 | 316 |
| 2003-07-23 | 330 | 330 | 320 | 325 | 23,000 | 325 |
| 2003-07-22 | 340 | 340 | 320 | 320 | 16,000 | 320 |
| 2003-07-18 | 340 | 340 | 334 | 334 | 4,000 | 334 |
| 2003-07-17 | 335 | 340 | 335 | 340 | 3,000 | 340 |
| 2003-07-16 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2003-07-15 | 347 | 347 | 340 | 340 | 16,000 | 340 |
| 2003-07-14 | 350 | 350 | 345 | 345 | 12,000 | 345 |
| 2003-07-11 | 348 | 348 | 345 | 348 | 13,000 | 348 |
| 2003-07-10 | 343 | 343 | 339 | 343 | 31,000 | 343 |
| 2003-07-09 | 340 | 341 | 333 | 341 | 13,000 | 341 |
| 2003-07-08 | 341 | 341 | 337 | 340 | 15,000 | 340 |
| 2003-07-07 | 346 | 346 | 333 | 340 | 8,000 | 340 |
| 2003-07-04 | 341 | 341 | 334 | 341 | 3,000 | 341 |
| 2003-07-03 | 350 | 350 | 341 | 341 | 24,000 | 341 |
| 2003-07-02 | 340 | 352 | 335 | 335 | 30,000 | 335 |
| 2003-07-01 | 330 | 335 | 330 | 335 | 21,000 | 335 |
| 2003-06-30 | 330 | 330 | 326 | 327 | 14,000 | 327 |
| 2003-06-27 | 328 | 329 | 324 | 329 | 15,000 | 329 |
| 2003-06-26 | 323 | 323 | 323 | 323 | 6,000 | 323 |
| 2003-06-25 | 324 | 324 | 323 | 323 | 8,000 | 323 |
| 2003-06-24 | 324 | 324 | 323 | 323 | 12,000 | 323 |
| 2003-06-23 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2003-06-20 | 326 | 326 | 323 | 323 | 5,000 | 323 |
| 2003-06-19 | 326 | 326 | 326 | 326 | 6,000 | 326 |
| 2003-06-18 | 321 | 327 | 321 | 322 | 17,000 | 322 |
| 2003-06-17 | 320 | 325 | 320 | 321 | 14,000 | 321 |
| 2003-06-16 | 317 | 321 | 314 | 321 | 14,000 | 321 |
| 2003-06-13 | 324 | 325 | 322 | 322 | 45,000 | 322 |
| 2003-06-12 | 315 | 315 | 311 | 311 | 14,000 | 311 |
| 2003-06-11 | 313 | 315 | 313 | 314 | 14,000 | 314 |
| 2003-06-10 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2003-06-09 | 317 | 320 | 317 | 320 | 6,000 | 320 |
| 2003-06-06 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2003-06-05 | 312 | 312 | 310 | 311 | 4,000 | 311 |
| 2003-06-04 | 307 | 315 | 307 | 312 | 8,000 | 312 |
| 2003-06-03 | 320 | 320 | 310 | 312 | 14,000 | 312 |
| 2003-06-02 | 323 | 323 | 321 | 321 | 7,000 | 321 |
| 2003-05-30 | 326 | 326 | 323 | 325 | 27,000 | 325 |
| 2003-05-29 | 326 | 327 | 325 | 325 | 9,000 | 325 |
| 2003-05-28 | 319 | 326 | 319 | 326 | 5,000 | 326 |
| 2003-05-27 | 322 | 322 | 317 | 317 | 10,000 | 317 |
| 2003-05-26 | 328 | 328 | 327 | 327 | 7,000 | 327 |
| 2003-05-23 | 318 | 327 | 318 | 327 | 13,000 | 327 |
| 2003-05-22 | 324 | 328 | 324 | 328 | 4,000 | 328 |
| 2003-05-21 | 325 | 328 | 325 | 328 | 7,000 | 328 |
| 2003-05-19 | 328 | 328 | 325 | 326 | 7,000 | 326 |
| 2003-05-16 | 328 | 329 | 328 | 328 | 5,000 | 328 |
| 2003-05-15 | 329 | 329 | 319 | 328 | 9,000 | 328 |
| 2003-05-14 | 330 | 330 | 329 | 329 | 8,000 | 329 |
| 2003-05-13 | 327 | 330 | 325 | 329 | 14,000 | 329 |
| 2003-05-12 | 322 | 324 | 318 | 324 | 6,000 | 324 |
| 2003-05-09 | 311 | 317 | 310 | 317 | 12,000 | 317 |
| 2003-05-08 | 327 | 327 | 321 | 321 | 6,000 | 321 |
| 2003-05-07 | 327 | 327 | 325 | 327 | 6,000 | 327 |
| 2003-05-06 | 327 | 330 | 327 | 327 | 8,000 | 327 |
| 2003-05-02 | 329 | 329 | 327 | 327 | 4,000 | 327 |
| 2003-05-01 | 333 | 333 | 330 | 330 | 10,000 | 330 |
| 2003-04-30 | 331 | 332 | 331 | 332 | 17,000 | 332 |
| 2003-04-28 | 331 | 332 | 328 | 331 | 11,000 | 331 |
| 2003-04-25 | 328 | 333 | 328 | 328 | 19,000 | 328 |
| 2003-04-24 | 309 | 321 | 309 | 321 | 15,000 | 321 |
| 2003-04-23 | 331 | 331 | 319 | 319 | 2,000 | 319 |
| 2003-04-22 | 322 | 339 | 322 | 330 | 13,000 | 330 |
| 2003-04-21 | 337 | 338 | 336 | 336 | 17,000 | 336 |
| 2003-04-18 | 337 | 337 | 336 | 336 | 5,000 | 336 |
| 2003-04-17 | 330 | 331 | 327 | 327 | 8,000 | 327 |
| 2003-04-16 | 338 | 338 | 336 | 337 | 9,000 | 337 |
| 2003-04-15 | 335 | 335 | 334 | 334 | 11,000 | 334 |
| 2003-04-14 | 309 | 328 | 308 | 325 | 8,000 | 325 |
| 2003-04-11 | 326 | 326 | 319 | 319 | 13,000 | 319 |
| 2003-04-10 | 326 | 326 | 316 | 317 | 6,000 | 317 |
| 2003-04-09 | 326 | 326 | 326 | 326 | 8,000 | 326 |
| 2003-04-08 | 323 | 324 | 323 | 323 | 5,000 | 323 |
| 2003-04-07 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2003-04-04 | 324 | 324 | 323 | 323 | 7,000 | 323 |
| 2003-04-03 | 327 | 329 | 324 | 324 | 17,000 | 324 |
| 2003-04-02 | 314 | 315 | 311 | 312 | 7,000 | 312 |
| 2003-04-01 | 318 | 318 | 305 | 305 | 4,000 | 305 |
| 2003-03-31 | 340 | 340 | 328 | 328 | 20,000 | 328 |
| 2003-03-28 | 320 | 327 | 320 | 327 | 15,000 | 327 |
| 2003-03-27 | 305 | 320 | 305 | 320 | 20,000 | 320 |
| 2003-03-26 | 300 | 305 | 298 | 305 | 31,000 | 305 |
| 2003-03-25 | 289 | 299 | 289 | 299 | 26,000 | 299 |
| 2003-03-24 | 293 | 299 | 291 | 299 | 13,000 | 299 |
| 2003-03-20 | 298 | 299 | 293 | 293 | 14,000 | 293 |
| 2003-03-19 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 2003-03-18 | 299 | 299 | 290 | 290 | 7,000 | 290 |
| 2003-03-17 | 293 | 294 | 293 | 294 | 6,000 | 294 |
| 2003-03-14 | 286 | 286 | 286 | 286 | 41,000 | 286 |
| 2003-03-13 | 290 | 291 | 290 | 290 | 4,000 | 290 |
| 2003-03-12 | 290 | 290 | 288 | 290 | 8,000 | 290 |
| 2003-03-11 | 296 | 296 | 290 | 292 | 13,000 | 292 |
| 2003-03-10 | 295 | 295 | 290 | 295 | 11,000 | 295 |
| 2003-03-07 | 305 | 305 | 293 | 295 | 10,000 | 295 |
| 2003-03-06 | 303 | 304 | 296 | 304 | 15,000 | 304 |
| 2003-03-05 | 305 | 305 | 300 | 301 | 5,000 | 301 |
| 2003-03-04 | 300 | 303 | 294 | 303 | 13,000 | 303 |
| 2003-03-03 | 298 | 300 | 298 | 299 | 5,000 | 299 |
| 2003-02-28 | 305 | 305 | 300 | 300 | 19,000 | 300 |
| 2003-02-27 | 292 | 303 | 292 | 300 | 21,000 | 300 |
| 2003-02-26 | 298 | 298 | 295 | 295 | 6,000 | 295 |
| 2003-02-25 | 300 | 300 | 294 | 294 | 14,000 | 294 |
| 2003-02-24 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2003-02-21 | 291 | 293 | 291 | 292 | 12,000 | 292 |
| 2003-02-20 | 295 | 296 | 292 | 293 | 9,000 | 293 |
| 2003-02-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-02-18 | 300 | 300 | 295 | 297 | 10,000 | 297 |
| 2003-02-17 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2003-02-14 | 291 | 294 | 288 | 290 | 16,000 | 290 |
| 2003-02-13 | 300 | 300 | 289 | 290 | 4,000 | 290 |
| 2003-02-12 | 296 | 300 | 293 | 295 | 8,000 | 295 |
| 2003-02-10 | 293 | 293 | 286 | 286 | 7,000 | 286 |
| 2003-02-07 | 297 | 297 | 293 | 293 | 3,000 | 293 |
| 2003-02-06 | 300 | 300 | 296 | 296 | 6,000 | 296 |
| 2003-02-05 | 296 | 300 | 296 | 297 | 12,000 | 297 |
| 2003-02-04 | 294 | 299 | 294 | 299 | 12,000 | 299 |
| 2003-02-03 | 291 | 291 | 288 | 289 | 4,000 | 289 |
| 2003-01-31 | 286 | 288 | 282 | 282 | 37,000 | 282 |
| 2003-01-30 | 285 | 287 | 283 | 284 | 10,000 | 284 |
| 2003-01-29 | 288 | 288 | 281 | 281 | 18,000 | 281 |
| 2003-01-28 | 299 | 299 | 287 | 287 | 7,000 | 287 |
| 2003-01-27 | 303 | 303 | 299 | 302 | 20,000 | 302 |
| 2003-01-24 | 295 | 295 | 291 | 293 | 5,000 | 293 |
| 2003-01-23 | 288 | 291 | 288 | 291 | 6,000 | 291 |
| 2003-01-22 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2003-01-21 | 290 | 290 | 288 | 288 | 7,000 | 288 |
| 2003-01-20 | 278 | 287 | 278 | 286 | 12,000 | 286 |
| 2003-01-17 | 280 | 280 | 275 | 278 | 4,000 | 278 |
| 2003-01-16 | 275 | 283 | 275 | 283 | 5,000 | 283 |
| 2003-01-15 | 275 | 289 | 275 | 289 | 6,000 | 289 |
| 2003-01-14 | 268 | 274 | 268 | 274 | 5,000 | 274 |
| 2003-01-10 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-01-09 | 277 | 280 | 277 | 280 | 6,000 | 280 |
| 2003-01-08 | 273 | 279 | 273 | 278 | 7,000 | 278 |
| 2003-01-07 | 281 | 281 | 274 | 278 | 14,000 | 278 |
| 2003-01-06 | 273 | 273 | 269 | 269 | 2,000 | 269 |
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
