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
2004-12-3034134133633631,000336
2004-12-2933233533233246,000332
2004-12-283313313293299,000329
2004-12-2733033032532825,000328
2004-12-2432632732532522,000325
2004-12-2232432832232339,000323
2004-12-2132232432032248,000322
2004-12-2032232332232220,000322
2004-12-1732232332232212,000322
2004-12-163243243223229,000322
2004-12-1532332532232412,000324
2004-12-1432432532232316,000323
2004-12-1332832832332451,000324
2004-12-1032932932532544,000325
2004-12-0932332532232316,000323
2004-12-0832232532232319,000323
2004-12-0732332532132239,000322
2004-12-0632232332232212,000322
2004-12-0332432432132223,000322
2004-12-0232532532332319,000323
2004-12-013243243233234,000323
2004-11-3032632632332430,000324
2004-11-2933033232933027,000330
2004-11-2632632732532525,000325
2004-11-2532332332232316,000323
2004-11-2432332332332320,000323
2004-11-2233033032532516,000325
2004-11-1933033032632818,000328
2004-11-1832933732632967,000329
2004-11-173293293273278,000327
2004-11-1632833132633111,000331
2004-11-1532632732532713,000327
2004-11-123263263253268,000326
2004-11-1132632632532521,000325
2004-11-1032432532432510,000325
2004-11-093273273253256,000325
2004-11-083263273263267,000326
2004-11-053253283253275,000327
2004-11-043263263253259,000325
2004-11-023223253223246,000324
2004-11-013233233233238,000323
2004-10-2932832832432420,000324
2004-10-283263273253277,000327
2004-10-273243243233235,000323
2004-10-263233233233235,000323
2004-10-253273273233238,000323
2004-10-2232432532332411,000324
2004-10-2132632632232326,000323
2004-10-203223263223249,000324
2004-10-1932332432232216,000322
2004-10-1832432532332327,000323
2004-10-153243243233236,000323
2004-10-143253253233232,000323
2004-10-133263263243245,000324
2004-10-1232732832532518,000325
2004-10-0832832932832812,000328
2004-10-0733033032832915,000329
2004-10-063293303293294,000329
2004-10-0532732932532913,000329
2004-10-0432932932432413,000324
2004-10-0132232532132411,000324
2004-09-3032232532032259,000322
2004-09-2932232532232316,000323
2004-09-283243243223227,000322
2004-09-2732833032432518,000325
2004-09-2433033532832826,000328
2004-09-2234134133433410,000334
2004-09-2133234633034050,000340
2004-09-173323323293297,000329
2004-09-163303343303347,000334
2004-09-1533633633233228,000332
2004-09-143343373343377,000337
2004-09-13330335330334104,000334
2004-09-1032933332633050,000330
2004-09-093273273263264,000326
2004-09-083273273273274,000327
2004-09-0732532632532613,000326
2004-09-0632432632432646,000326
2004-09-0332332532232521,000325
2004-09-0232532632432610,000326
2004-09-0132632732432425,000324
2004-08-3133433433033125,000331
2004-08-3032833032633015,000330
2004-08-273283283233255,000325
2004-08-263273273243279,000327
2004-08-2532632632132218,000322
2004-08-2432832832632614,000326
2004-08-2333533532632611,000326
2004-08-203273303273302,000330
2004-08-193243283233288,000328
2004-08-183233233233233,000323
2004-08-173263263213246,000324
2004-08-1632332331732113,000321
2004-08-133273273233237,000323
2004-08-123293293253275,000327
2004-08-1132432832332813,000328
2004-08-103243243233234,000323
2004-08-0932532632332610,000326
2004-08-063253263233238,000323
2004-08-053273313273283,000328
2004-08-0433033032432710,000327
2004-08-0333633633033010,000330
2004-08-023383383353355,000335
2004-07-3034134133233227,000332
2004-07-2933433433033210,000332
2004-07-2832833132633010,000330
2004-07-273283283273288,000328
2004-07-2633433432832822,000328
2004-07-233293303283298,000329
2004-07-223303303283285,000328
2004-07-2132833332833117,000331
2004-07-203283303283305,000330
2004-07-163323333293335,000333
2004-07-153303363303307,000330
2004-07-1433533933533516,000335
2004-07-1333533533133313,000333
2004-07-1233833833033018,000330
2004-07-0932532832532816,000328
2004-07-083273283263278,000327
2004-07-0733333332132859,000328
2004-07-063363383353359,000335
2004-07-0533433633333515,000335
2004-07-0233534033533626,000336
2004-07-0133734033534032,000340
2004-06-3033533633533618,000336
2004-06-2933633933633718,000337
2004-06-2833433533333513,000335
2004-06-2533433433333320,000333
2004-06-2433233633233519,000335
2004-06-2333233433133114,000331
2004-06-223363363323359,000335
2004-06-2133333533333510,000335
2004-06-1833433433133112,000331
2004-06-173363363323349,000334
2004-06-1633533633433517,000335
2004-06-153403403343359,000335
2004-06-1433634033333910,000339
2004-06-1133533833533755,000337
2004-06-1033734133633712,000337
2004-06-093413413373376,000337
2004-06-083383383353374,000337
2004-06-0733534133533715,000337
2004-06-0433633933533510,000335
2004-06-033403403353388,000338
2004-06-0233734133734017,000340
2004-06-013403403363364,000336
2004-05-3134234233833829,000338
2004-05-2833333833233822,000338
2004-05-2733834333233213,000332
2004-05-2633934333534314,000343
2004-05-253433433353357,000335
2004-05-243433433423427,000342
2004-05-2133534433534438,000344
2004-05-2032933032633012,000330
2004-05-1932133432133424,000334
2004-05-1832032232032024,000320
2004-05-1732232332032127,000321
2004-05-1432232232032223,000322
2004-05-1332232432032118,000321
2004-05-123303303223227,000322
2004-05-1132032432032145,000321
2004-05-1032432432032096,000320
2004-05-0733033132532923,000329
2004-05-0633533633033027,000330
2004-04-3034634633333367,000333
2004-04-2834334534334511,000345
2004-04-273433433413415,000341
2004-04-2634134434134127,000341
2004-04-233443443423448,000344
2004-04-2234434434134333,000343
2004-04-213483483423425,000342
2004-04-2034234634234422,000344
2004-04-1934534534134225,000342
2004-04-1634535034135037,000350
2004-04-1534334634134410,000344
2004-04-1434435034434633,000346
2004-04-1334434734034713,000347
2004-04-1234334534034025,000340
2004-04-0934334534134218,000342
2004-04-0834634834534511,000345
2004-04-0735035034434412,000344
2004-04-0634834834334823,000348
2004-04-0534234933934335,000343
2004-04-0233834133734112,000341
2004-04-0134334333633615,000336
2004-03-3133834233134254,000342
2004-03-3033834233434247,000342
2004-03-2934134133633823,000338
2004-03-2634334433334136,000341
2004-03-2533334033333668,000336
2004-03-2434034033133522,000335
2004-03-2335035032034083,000340
2004-03-2234434534434416,000344
2004-03-1934434434234235,000342
2004-03-1834434834434730,000347
2004-03-1734034233634229,000342
2004-03-163353383353358,000335
2004-03-1533233933233914,000339
2004-03-1232933032933041,000330
2004-03-1132933232933212,000332
2004-03-103263303263297,000329
2004-03-0933033133033116,000331
2004-03-083283323283329,000332
2004-03-0532332532132518,000325
2004-03-0432432631732222,000322
2004-03-033243243233246,000324
2004-03-0232432632432519,000325
2004-03-0132332432032418,000324
2004-02-2731932031631726,000317
2004-02-2631131731131714,000317
2004-02-253123123083109,000310
2004-02-243143153133136,000313
2004-02-233083133083137,000313
2004-02-2031431430730814,000308
2004-02-1930831330831114,000311
2004-02-183083083073086,000308
2004-02-1730730830730823,000308
2004-02-1630931630931613,000316
2004-02-133073073063068,000306
2004-02-123033063023026,000302
2004-02-1030630630030321,000303
2004-02-093063093053055,000305
2004-02-063043063043054,000305
2004-02-0530430530430410,000304
2004-02-0430430530430411,000304
2004-02-0331331330330319,000303
2004-02-0230731030731017,000310
2004-01-3030931330630644,000306
2004-01-2930430430130115,000301
2004-01-2830830830430415,000304
2004-01-273083113083088,000308
2004-01-2631331330830830,000308
2004-01-2330730730630720,000307
2004-01-2230830930630617,000306
2004-01-213103103063099,000309
2004-01-203073103073106,000310
2004-01-1930930930630714,000307
2004-01-1630330830330810,000308
2004-01-1531131130330318,000303
2004-01-143103133103134,000313
2004-01-1331031531031016,000310
2004-01-0929930529930512,000305
2004-01-0829629829629714,000297
2004-01-0729829829529610,000296
2004-01-0629729829729719,000297
2004-01-0529630129629629,000296

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