6272 レオン自動機(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 341 | 341 | 336 | 336 | 31,000 | 336 |
| 2004-12-29 | 332 | 335 | 332 | 332 | 46,000 | 332 |
| 2004-12-28 | 331 | 331 | 329 | 329 | 9,000 | 329 |
| 2004-12-27 | 330 | 330 | 325 | 328 | 25,000 | 328 |
| 2004-12-24 | 326 | 327 | 325 | 325 | 22,000 | 325 |
| 2004-12-22 | 324 | 328 | 322 | 323 | 39,000 | 323 |
| 2004-12-21 | 322 | 324 | 320 | 322 | 48,000 | 322 |
| 2004-12-20 | 322 | 323 | 322 | 322 | 20,000 | 322 |
| 2004-12-17 | 322 | 323 | 322 | 322 | 12,000 | 322 |
| 2004-12-16 | 324 | 324 | 322 | 322 | 9,000 | 322 |
| 2004-12-15 | 323 | 325 | 322 | 324 | 12,000 | 324 |
| 2004-12-14 | 324 | 325 | 322 | 323 | 16,000 | 323 |
| 2004-12-13 | 328 | 328 | 323 | 324 | 51,000 | 324 |
| 2004-12-10 | 329 | 329 | 325 | 325 | 44,000 | 325 |
| 2004-12-09 | 323 | 325 | 322 | 323 | 16,000 | 323 |
| 2004-12-08 | 322 | 325 | 322 | 323 | 19,000 | 323 |
| 2004-12-07 | 323 | 325 | 321 | 322 | 39,000 | 322 |
| 2004-12-06 | 322 | 323 | 322 | 322 | 12,000 | 322 |
| 2004-12-03 | 324 | 324 | 321 | 322 | 23,000 | 322 |
| 2004-12-02 | 325 | 325 | 323 | 323 | 19,000 | 323 |
| 2004-12-01 | 324 | 324 | 323 | 323 | 4,000 | 323 |
| 2004-11-30 | 326 | 326 | 323 | 324 | 30,000 | 324 |
| 2004-11-29 | 330 | 332 | 329 | 330 | 27,000 | 330 |
| 2004-11-26 | 326 | 327 | 325 | 325 | 25,000 | 325 |
| 2004-11-25 | 323 | 323 | 322 | 323 | 16,000 | 323 |
| 2004-11-24 | 323 | 323 | 323 | 323 | 20,000 | 323 |
| 2004-11-22 | 330 | 330 | 325 | 325 | 16,000 | 325 |
| 2004-11-19 | 330 | 330 | 326 | 328 | 18,000 | 328 |
| 2004-11-18 | 329 | 337 | 326 | 329 | 67,000 | 329 |
| 2004-11-17 | 329 | 329 | 327 | 327 | 8,000 | 327 |
| 2004-11-16 | 328 | 331 | 326 | 331 | 11,000 | 331 |
| 2004-11-15 | 326 | 327 | 325 | 327 | 13,000 | 327 |
| 2004-11-12 | 326 | 326 | 325 | 326 | 8,000 | 326 |
| 2004-11-11 | 326 | 326 | 325 | 325 | 21,000 | 325 |
| 2004-11-10 | 324 | 325 | 324 | 325 | 10,000 | 325 |
| 2004-11-09 | 327 | 327 | 325 | 325 | 6,000 | 325 |
| 2004-11-08 | 326 | 327 | 326 | 326 | 7,000 | 326 |
| 2004-11-05 | 325 | 328 | 325 | 327 | 5,000 | 327 |
| 2004-11-04 | 326 | 326 | 325 | 325 | 9,000 | 325 |
| 2004-11-02 | 322 | 325 | 322 | 324 | 6,000 | 324 |
| 2004-11-01 | 323 | 323 | 323 | 323 | 8,000 | 323 |
| 2004-10-29 | 328 | 328 | 324 | 324 | 20,000 | 324 |
| 2004-10-28 | 326 | 327 | 325 | 327 | 7,000 | 327 |
| 2004-10-27 | 324 | 324 | 323 | 323 | 5,000 | 323 |
| 2004-10-26 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 2004-10-25 | 327 | 327 | 323 | 323 | 8,000 | 323 |
| 2004-10-22 | 324 | 325 | 323 | 324 | 11,000 | 324 |
| 2004-10-21 | 326 | 326 | 322 | 323 | 26,000 | 323 |
| 2004-10-20 | 322 | 326 | 322 | 324 | 9,000 | 324 |
| 2004-10-19 | 323 | 324 | 322 | 322 | 16,000 | 322 |
| 2004-10-18 | 324 | 325 | 323 | 323 | 27,000 | 323 |
| 2004-10-15 | 324 | 324 | 323 | 323 | 6,000 | 323 |
| 2004-10-14 | 325 | 325 | 323 | 323 | 2,000 | 323 |
| 2004-10-13 | 326 | 326 | 324 | 324 | 5,000 | 324 |
| 2004-10-12 | 327 | 328 | 325 | 325 | 18,000 | 325 |
| 2004-10-08 | 328 | 329 | 328 | 328 | 12,000 | 328 |
| 2004-10-07 | 330 | 330 | 328 | 329 | 15,000 | 329 |
| 2004-10-06 | 329 | 330 | 329 | 329 | 4,000 | 329 |
| 2004-10-05 | 327 | 329 | 325 | 329 | 13,000 | 329 |
| 2004-10-04 | 329 | 329 | 324 | 324 | 13,000 | 324 |
| 2004-10-01 | 322 | 325 | 321 | 324 | 11,000 | 324 |
| 2004-09-30 | 322 | 325 | 320 | 322 | 59,000 | 322 |
| 2004-09-29 | 322 | 325 | 322 | 323 | 16,000 | 323 |
| 2004-09-28 | 324 | 324 | 322 | 322 | 7,000 | 322 |
| 2004-09-27 | 328 | 330 | 324 | 325 | 18,000 | 325 |
| 2004-09-24 | 330 | 335 | 328 | 328 | 26,000 | 328 |
| 2004-09-22 | 341 | 341 | 334 | 334 | 10,000 | 334 |
| 2004-09-21 | 332 | 346 | 330 | 340 | 50,000 | 340 |
| 2004-09-17 | 332 | 332 | 329 | 329 | 7,000 | 329 |
| 2004-09-16 | 330 | 334 | 330 | 334 | 7,000 | 334 |
| 2004-09-15 | 336 | 336 | 332 | 332 | 28,000 | 332 |
| 2004-09-14 | 334 | 337 | 334 | 337 | 7,000 | 337 |
| 2004-09-13 | 330 | 335 | 330 | 334 | 104,000 | 334 |
| 2004-09-10 | 329 | 333 | 326 | 330 | 50,000 | 330 |
| 2004-09-09 | 327 | 327 | 326 | 326 | 4,000 | 326 |
| 2004-09-08 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2004-09-07 | 325 | 326 | 325 | 326 | 13,000 | 326 |
| 2004-09-06 | 324 | 326 | 324 | 326 | 46,000 | 326 |
| 2004-09-03 | 323 | 325 | 322 | 325 | 21,000 | 325 |
| 2004-09-02 | 325 | 326 | 324 | 326 | 10,000 | 326 |
| 2004-09-01 | 326 | 327 | 324 | 324 | 25,000 | 324 |
| 2004-08-31 | 334 | 334 | 330 | 331 | 25,000 | 331 |
| 2004-08-30 | 328 | 330 | 326 | 330 | 15,000 | 330 |
| 2004-08-27 | 328 | 328 | 323 | 325 | 5,000 | 325 |
| 2004-08-26 | 327 | 327 | 324 | 327 | 9,000 | 327 |
| 2004-08-25 | 326 | 326 | 321 | 322 | 18,000 | 322 |
| 2004-08-24 | 328 | 328 | 326 | 326 | 14,000 | 326 |
| 2004-08-23 | 335 | 335 | 326 | 326 | 11,000 | 326 |
| 2004-08-20 | 327 | 330 | 327 | 330 | 2,000 | 330 |
| 2004-08-19 | 324 | 328 | 323 | 328 | 8,000 | 328 |
| 2004-08-18 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2004-08-17 | 326 | 326 | 321 | 324 | 6,000 | 324 |
| 2004-08-16 | 323 | 323 | 317 | 321 | 13,000 | 321 |
| 2004-08-13 | 327 | 327 | 323 | 323 | 7,000 | 323 |
| 2004-08-12 | 329 | 329 | 325 | 327 | 5,000 | 327 |
| 2004-08-11 | 324 | 328 | 323 | 328 | 13,000 | 328 |
| 2004-08-10 | 324 | 324 | 323 | 323 | 4,000 | 323 |
| 2004-08-09 | 325 | 326 | 323 | 326 | 10,000 | 326 |
| 2004-08-06 | 325 | 326 | 323 | 323 | 8,000 | 323 |
| 2004-08-05 | 327 | 331 | 327 | 328 | 3,000 | 328 |
| 2004-08-04 | 330 | 330 | 324 | 327 | 10,000 | 327 |
| 2004-08-03 | 336 | 336 | 330 | 330 | 10,000 | 330 |
| 2004-08-02 | 338 | 338 | 335 | 335 | 5,000 | 335 |
| 2004-07-30 | 341 | 341 | 332 | 332 | 27,000 | 332 |
| 2004-07-29 | 334 | 334 | 330 | 332 | 10,000 | 332 |
| 2004-07-28 | 328 | 331 | 326 | 330 | 10,000 | 330 |
| 2004-07-27 | 328 | 328 | 327 | 328 | 8,000 | 328 |
| 2004-07-26 | 334 | 334 | 328 | 328 | 22,000 | 328 |
| 2004-07-23 | 329 | 330 | 328 | 329 | 8,000 | 329 |
| 2004-07-22 | 330 | 330 | 328 | 328 | 5,000 | 328 |
| 2004-07-21 | 328 | 333 | 328 | 331 | 17,000 | 331 |
| 2004-07-20 | 328 | 330 | 328 | 330 | 5,000 | 330 |
| 2004-07-16 | 332 | 333 | 329 | 333 | 5,000 | 333 |
| 2004-07-15 | 330 | 336 | 330 | 330 | 7,000 | 330 |
| 2004-07-14 | 335 | 339 | 335 | 335 | 16,000 | 335 |
| 2004-07-13 | 335 | 335 | 331 | 333 | 13,000 | 333 |
| 2004-07-12 | 338 | 338 | 330 | 330 | 18,000 | 330 |
| 2004-07-09 | 325 | 328 | 325 | 328 | 16,000 | 328 |
| 2004-07-08 | 327 | 328 | 326 | 327 | 8,000 | 327 |
| 2004-07-07 | 333 | 333 | 321 | 328 | 59,000 | 328 |
| 2004-07-06 | 336 | 338 | 335 | 335 | 9,000 | 335 |
| 2004-07-05 | 334 | 336 | 333 | 335 | 15,000 | 335 |
| 2004-07-02 | 335 | 340 | 335 | 336 | 26,000 | 336 |
| 2004-07-01 | 337 | 340 | 335 | 340 | 32,000 | 340 |
| 2004-06-30 | 335 | 336 | 335 | 336 | 18,000 | 336 |
| 2004-06-29 | 336 | 339 | 336 | 337 | 18,000 | 337 |
| 2004-06-28 | 334 | 335 | 333 | 335 | 13,000 | 335 |
| 2004-06-25 | 334 | 334 | 333 | 333 | 20,000 | 333 |
| 2004-06-24 | 332 | 336 | 332 | 335 | 19,000 | 335 |
| 2004-06-23 | 332 | 334 | 331 | 331 | 14,000 | 331 |
| 2004-06-22 | 336 | 336 | 332 | 335 | 9,000 | 335 |
| 2004-06-21 | 333 | 335 | 333 | 335 | 10,000 | 335 |
| 2004-06-18 | 334 | 334 | 331 | 331 | 12,000 | 331 |
| 2004-06-17 | 336 | 336 | 332 | 334 | 9,000 | 334 |
| 2004-06-16 | 335 | 336 | 334 | 335 | 17,000 | 335 |
| 2004-06-15 | 340 | 340 | 334 | 335 | 9,000 | 335 |
| 2004-06-14 | 336 | 340 | 333 | 339 | 10,000 | 339 |
| 2004-06-11 | 335 | 338 | 335 | 337 | 55,000 | 337 |
| 2004-06-10 | 337 | 341 | 336 | 337 | 12,000 | 337 |
| 2004-06-09 | 341 | 341 | 337 | 337 | 6,000 | 337 |
| 2004-06-08 | 338 | 338 | 335 | 337 | 4,000 | 337 |
| 2004-06-07 | 335 | 341 | 335 | 337 | 15,000 | 337 |
| 2004-06-04 | 336 | 339 | 335 | 335 | 10,000 | 335 |
| 2004-06-03 | 340 | 340 | 335 | 338 | 8,000 | 338 |
| 2004-06-02 | 337 | 341 | 337 | 340 | 17,000 | 340 |
| 2004-06-01 | 340 | 340 | 336 | 336 | 4,000 | 336 |
| 2004-05-31 | 342 | 342 | 338 | 338 | 29,000 | 338 |
| 2004-05-28 | 333 | 338 | 332 | 338 | 22,000 | 338 |
| 2004-05-27 | 338 | 343 | 332 | 332 | 13,000 | 332 |
| 2004-05-26 | 339 | 343 | 335 | 343 | 14,000 | 343 |
| 2004-05-25 | 343 | 343 | 335 | 335 | 7,000 | 335 |
| 2004-05-24 | 343 | 343 | 342 | 342 | 7,000 | 342 |
| 2004-05-21 | 335 | 344 | 335 | 344 | 38,000 | 344 |
| 2004-05-20 | 329 | 330 | 326 | 330 | 12,000 | 330 |
| 2004-05-19 | 321 | 334 | 321 | 334 | 24,000 | 334 |
| 2004-05-18 | 320 | 322 | 320 | 320 | 24,000 | 320 |
| 2004-05-17 | 322 | 323 | 320 | 321 | 27,000 | 321 |
| 2004-05-14 | 322 | 322 | 320 | 322 | 23,000 | 322 |
| 2004-05-13 | 322 | 324 | 320 | 321 | 18,000 | 321 |
| 2004-05-12 | 330 | 330 | 322 | 322 | 7,000 | 322 |
| 2004-05-11 | 320 | 324 | 320 | 321 | 45,000 | 321 |
| 2004-05-10 | 324 | 324 | 320 | 320 | 96,000 | 320 |
| 2004-05-07 | 330 | 331 | 325 | 329 | 23,000 | 329 |
| 2004-05-06 | 335 | 336 | 330 | 330 | 27,000 | 330 |
| 2004-04-30 | 346 | 346 | 333 | 333 | 67,000 | 333 |
| 2004-04-28 | 343 | 345 | 343 | 345 | 11,000 | 345 |
| 2004-04-27 | 343 | 343 | 341 | 341 | 5,000 | 341 |
| 2004-04-26 | 341 | 344 | 341 | 341 | 27,000 | 341 |
| 2004-04-23 | 344 | 344 | 342 | 344 | 8,000 | 344 |
| 2004-04-22 | 344 | 344 | 341 | 343 | 33,000 | 343 |
| 2004-04-21 | 348 | 348 | 342 | 342 | 5,000 | 342 |
| 2004-04-20 | 342 | 346 | 342 | 344 | 22,000 | 344 |
| 2004-04-19 | 345 | 345 | 341 | 342 | 25,000 | 342 |
| 2004-04-16 | 345 | 350 | 341 | 350 | 37,000 | 350 |
| 2004-04-15 | 343 | 346 | 341 | 344 | 10,000 | 344 |
| 2004-04-14 | 344 | 350 | 344 | 346 | 33,000 | 346 |
| 2004-04-13 | 344 | 347 | 340 | 347 | 13,000 | 347 |
| 2004-04-12 | 343 | 345 | 340 | 340 | 25,000 | 340 |
| 2004-04-09 | 343 | 345 | 341 | 342 | 18,000 | 342 |
| 2004-04-08 | 346 | 348 | 345 | 345 | 11,000 | 345 |
| 2004-04-07 | 350 | 350 | 344 | 344 | 12,000 | 344 |
| 2004-04-06 | 348 | 348 | 343 | 348 | 23,000 | 348 |
| 2004-04-05 | 342 | 349 | 339 | 343 | 35,000 | 343 |
| 2004-04-02 | 338 | 341 | 337 | 341 | 12,000 | 341 |
| 2004-04-01 | 343 | 343 | 336 | 336 | 15,000 | 336 |
| 2004-03-31 | 338 | 342 | 331 | 342 | 54,000 | 342 |
| 2004-03-30 | 338 | 342 | 334 | 342 | 47,000 | 342 |
| 2004-03-29 | 341 | 341 | 336 | 338 | 23,000 | 338 |
| 2004-03-26 | 343 | 344 | 333 | 341 | 36,000 | 341 |
| 2004-03-25 | 333 | 340 | 333 | 336 | 68,000 | 336 |
| 2004-03-24 | 340 | 340 | 331 | 335 | 22,000 | 335 |
| 2004-03-23 | 350 | 350 | 320 | 340 | 83,000 | 340 |
| 2004-03-22 | 344 | 345 | 344 | 344 | 16,000 | 344 |
| 2004-03-19 | 344 | 344 | 342 | 342 | 35,000 | 342 |
| 2004-03-18 | 344 | 348 | 344 | 347 | 30,000 | 347 |
| 2004-03-17 | 340 | 342 | 336 | 342 | 29,000 | 342 |
| 2004-03-16 | 335 | 338 | 335 | 335 | 8,000 | 335 |
| 2004-03-15 | 332 | 339 | 332 | 339 | 14,000 | 339 |
| 2004-03-12 | 329 | 330 | 329 | 330 | 41,000 | 330 |
| 2004-03-11 | 329 | 332 | 329 | 332 | 12,000 | 332 |
| 2004-03-10 | 326 | 330 | 326 | 329 | 7,000 | 329 |
| 2004-03-09 | 330 | 331 | 330 | 331 | 16,000 | 331 |
| 2004-03-08 | 328 | 332 | 328 | 332 | 9,000 | 332 |
| 2004-03-05 | 323 | 325 | 321 | 325 | 18,000 | 325 |
| 2004-03-04 | 324 | 326 | 317 | 322 | 22,000 | 322 |
| 2004-03-03 | 324 | 324 | 323 | 324 | 6,000 | 324 |
| 2004-03-02 | 324 | 326 | 324 | 325 | 19,000 | 325 |
| 2004-03-01 | 323 | 324 | 320 | 324 | 18,000 | 324 |
| 2004-02-27 | 319 | 320 | 316 | 317 | 26,000 | 317 |
| 2004-02-26 | 311 | 317 | 311 | 317 | 14,000 | 317 |
| 2004-02-25 | 312 | 312 | 308 | 310 | 9,000 | 310 |
| 2004-02-24 | 314 | 315 | 313 | 313 | 6,000 | 313 |
| 2004-02-23 | 308 | 313 | 308 | 313 | 7,000 | 313 |
| 2004-02-20 | 314 | 314 | 307 | 308 | 14,000 | 308 |
| 2004-02-19 | 308 | 313 | 308 | 311 | 14,000 | 311 |
| 2004-02-18 | 308 | 308 | 307 | 308 | 6,000 | 308 |
| 2004-02-17 | 307 | 308 | 307 | 308 | 23,000 | 308 |
| 2004-02-16 | 309 | 316 | 309 | 316 | 13,000 | 316 |
| 2004-02-13 | 307 | 307 | 306 | 306 | 8,000 | 306 |
| 2004-02-12 | 303 | 306 | 302 | 302 | 6,000 | 302 |
| 2004-02-10 | 306 | 306 | 300 | 303 | 21,000 | 303 |
| 2004-02-09 | 306 | 309 | 305 | 305 | 5,000 | 305 |
| 2004-02-06 | 304 | 306 | 304 | 305 | 4,000 | 305 |
| 2004-02-05 | 304 | 305 | 304 | 304 | 10,000 | 304 |
| 2004-02-04 | 304 | 305 | 304 | 304 | 11,000 | 304 |
| 2004-02-03 | 313 | 313 | 303 | 303 | 19,000 | 303 |
| 2004-02-02 | 307 | 310 | 307 | 310 | 17,000 | 310 |
| 2004-01-30 | 309 | 313 | 306 | 306 | 44,000 | 306 |
| 2004-01-29 | 304 | 304 | 301 | 301 | 15,000 | 301 |
| 2004-01-28 | 308 | 308 | 304 | 304 | 15,000 | 304 |
| 2004-01-27 | 308 | 311 | 308 | 308 | 8,000 | 308 |
| 2004-01-26 | 313 | 313 | 308 | 308 | 30,000 | 308 |
| 2004-01-23 | 307 | 307 | 306 | 307 | 20,000 | 307 |
| 2004-01-22 | 308 | 309 | 306 | 306 | 17,000 | 306 |
| 2004-01-21 | 310 | 310 | 306 | 309 | 9,000 | 309 |
| 2004-01-20 | 307 | 310 | 307 | 310 | 6,000 | 310 |
| 2004-01-19 | 309 | 309 | 306 | 307 | 14,000 | 307 |
| 2004-01-16 | 303 | 308 | 303 | 308 | 10,000 | 308 |
| 2004-01-15 | 311 | 311 | 303 | 303 | 18,000 | 303 |
| 2004-01-14 | 310 | 313 | 310 | 313 | 4,000 | 313 |
| 2004-01-13 | 310 | 315 | 310 | 310 | 16,000 | 310 |
| 2004-01-09 | 299 | 305 | 299 | 305 | 12,000 | 305 |
| 2004-01-08 | 296 | 298 | 296 | 297 | 14,000 | 297 |
| 2004-01-07 | 298 | 298 | 295 | 296 | 10,000 | 296 |
| 2004-01-06 | 297 | 298 | 297 | 297 | 19,000 | 297 |
| 2004-01-05 | 296 | 301 | 296 | 296 | 29,000 | 296 |
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
