6272 レオン自動機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 478 | 478 | 471 | 471 | 38,000 | 471 |
| 2005-12-29 | 465 | 478 | 465 | 473 | 141,000 | 473 |
| 2005-12-28 | 476 | 480 | 472 | 475 | 65,000 | 475 |
| 2005-12-27 | 475 | 481 | 474 | 477 | 75,000 | 477 |
| 2005-12-26 | 486 | 495 | 482 | 485 | 87,000 | 485 |
| 2005-12-22 | 490 | 508 | 478 | 483 | 270,000 | 483 |
| 2005-12-21 | 453 | 492 | 451 | 490 | 499,000 | 490 |
| 2005-12-20 | 437 | 440 | 430 | 433 | 31,000 | 433 |
| 2005-12-19 | 436 | 439 | 433 | 437 | 40,000 | 437 |
| 2005-12-16 | 436 | 436 | 427 | 436 | 46,000 | 436 |
| 2005-12-15 | 444 | 445 | 440 | 440 | 41,000 | 440 |
| 2005-12-14 | 450 | 453 | 440 | 443 | 63,000 | 443 |
| 2005-12-13 | 442 | 445 | 435 | 445 | 54,000 | 445 |
| 2005-12-12 | 449 | 449 | 440 | 442 | 97,000 | 442 |
| 2005-12-09 | 434 | 434 | 428 | 433 | 73,000 | 433 |
| 2005-12-08 | 439 | 439 | 427 | 435 | 51,000 | 435 |
| 2005-12-07 | 434 | 440 | 432 | 438 | 66,000 | 438 |
| 2005-12-06 | 443 | 443 | 433 | 434 | 71,000 | 434 |
| 2005-12-05 | 425 | 435 | 424 | 433 | 70,000 | 433 |
| 2005-12-02 | 429 | 429 | 423 | 424 | 55,000 | 424 |
| 2005-12-01 | 419 | 429 | 419 | 429 | 34,000 | 429 |
| 2005-11-30 | 419 | 424 | 419 | 423 | 50,000 | 423 |
| 2005-11-29 | 419 | 421 | 414 | 420 | 60,000 | 420 |
| 2005-11-28 | 412 | 416 | 409 | 414 | 37,000 | 414 |
| 2005-11-25 | 414 | 417 | 414 | 417 | 27,000 | 417 |
| 2005-11-24 | 421 | 421 | 413 | 414 | 37,000 | 414 |
| 2005-11-22 | 421 | 421 | 409 | 416 | 26,000 | 416 |
| 2005-11-21 | 418 | 419 | 412 | 418 | 29,000 | 418 |
| 2005-11-18 | 412 | 420 | 411 | 418 | 86,000 | 418 |
| 2005-11-17 | 420 | 420 | 405 | 407 | 64,000 | 407 |
| 2005-11-16 | 410 | 411 | 403 | 405 | 27,000 | 405 |
| 2005-11-15 | 418 | 420 | 411 | 411 | 69,000 | 411 |
| 2005-11-14 | 425 | 436 | 421 | 422 | 57,000 | 422 |
| 2005-11-11 | 416 | 420 | 416 | 418 | 44,000 | 418 |
| 2005-11-10 | 418 | 418 | 415 | 416 | 30,000 | 416 |
| 2005-11-09 | 416 | 416 | 412 | 414 | 59,000 | 414 |
| 2005-11-08 | 413 | 414 | 411 | 412 | 62,000 | 412 |
| 2005-11-07 | 408 | 410 | 408 | 410 | 32,000 | 410 |
| 2005-11-04 | 406 | 408 | 402 | 408 | 29,000 | 408 |
| 2005-11-02 | 404 | 405 | 402 | 402 | 33,000 | 402 |
| 2005-11-01 | 406 | 406 | 404 | 404 | 9,000 | 404 |
| 2005-10-31 | 406 | 406 | 404 | 404 | 30,000 | 404 |
| 2005-10-28 | 404 | 405 | 401 | 405 | 27,000 | 405 |
| 2005-10-27 | 401 | 404 | 399 | 403 | 19,000 | 403 |
| 2005-10-26 | 402 | 402 | 400 | 401 | 36,000 | 401 |
| 2005-10-25 | 400 | 403 | 400 | 403 | 23,000 | 403 |
| 2005-10-24 | 400 | 406 | 396 | 397 | 42,000 | 397 |
| 2005-10-21 | 398 | 402 | 396 | 399 | 15,000 | 399 |
| 2005-10-20 | 400 | 404 | 396 | 397 | 20,000 | 397 |
| 2005-10-19 | 399 | 402 | 393 | 394 | 27,000 | 394 |
| 2005-10-18 | 404 | 405 | 397 | 398 | 29,000 | 398 |
| 2005-10-17 | 406 | 408 | 402 | 404 | 31,000 | 404 |
| 2005-10-14 | 403 | 405 | 398 | 404 | 22,000 | 404 |
| 2005-10-13 | 404 | 404 | 400 | 400 | 23,000 | 400 |
| 2005-10-12 | 403 | 406 | 401 | 402 | 40,000 | 402 |
| 2005-10-11 | 399 | 403 | 399 | 402 | 38,000 | 402 |
| 2005-10-07 | 398 | 399 | 397 | 398 | 24,000 | 398 |
| 2005-10-06 | 399 | 402 | 398 | 398 | 37,000 | 398 |
| 2005-10-05 | 402 | 404 | 399 | 404 | 35,000 | 404 |
| 2005-10-04 | 402 | 402 | 399 | 402 | 17,000 | 402 |
| 2005-10-03 | 398 | 402 | 397 | 402 | 25,000 | 402 |
| 2005-09-30 | 409 | 409 | 402 | 403 | 33,000 | 403 |
| 2005-09-29 | 408 | 408 | 404 | 406 | 32,000 | 406 |
| 2005-09-28 | 410 | 410 | 402 | 404 | 31,000 | 404 |
| 2005-09-27 | 405 | 407 | 405 | 407 | 6,000 | 407 |
| 2005-09-26 | 403 | 410 | 403 | 410 | 41,000 | 410 |
| 2005-09-22 | 404 | 404 | 400 | 403 | 40,000 | 403 |
| 2005-09-21 | 404 | 404 | 400 | 400 | 20,000 | 400 |
| 2005-09-20 | 398 | 405 | 393 | 404 | 57,000 | 404 |
| 2005-09-16 | 399 | 399 | 396 | 398 | 25,000 | 398 |
| 2005-09-15 | 396 | 399 | 396 | 399 | 48,000 | 399 |
| 2005-09-14 | 395 | 399 | 393 | 397 | 46,000 | 397 |
| 2005-09-13 | 389 | 393 | 389 | 391 | 21,000 | 391 |
| 2005-09-12 | 387 | 390 | 387 | 389 | 34,000 | 389 |
| 2005-09-09 | 387 | 387 | 383 | 384 | 69,000 | 384 |
| 2005-09-08 | 388 | 388 | 383 | 383 | 20,000 | 383 |
| 2005-09-07 | 386 | 387 | 386 | 387 | 4,000 | 387 |
| 2005-09-06 | 389 | 389 | 385 | 385 | 9,000 | 385 |
| 2005-09-05 | 387 | 389 | 387 | 389 | 7,000 | 389 |
| 2005-09-02 | 390 | 390 | 386 | 387 | 18,000 | 387 |
| 2005-09-01 | 386 | 390 | 386 | 390 | 27,000 | 390 |
| 2005-08-31 | 388 | 388 | 381 | 381 | 33,000 | 381 |
| 2005-08-30 | 387 | 388 | 386 | 387 | 14,000 | 387 |
| 2005-08-29 | 389 | 389 | 388 | 388 | 4,000 | 388 |
| 2005-08-26 | 392 | 392 | 389 | 390 | 11,000 | 390 |
| 2005-08-25 | 392 | 392 | 390 | 390 | 19,000 | 390 |
| 2005-08-24 | 389 | 393 | 389 | 393 | 22,000 | 393 |
| 2005-08-23 | 393 | 393 | 390 | 390 | 10,000 | 390 |
| 2005-08-22 | 392 | 394 | 391 | 391 | 14,000 | 391 |
| 2005-08-19 | 391 | 395 | 389 | 389 | 18,000 | 389 |
| 2005-08-18 | 392 | 394 | 391 | 392 | 18,000 | 392 |
| 2005-08-17 | 394 | 394 | 390 | 391 | 14,000 | 391 |
| 2005-08-16 | 389 | 393 | 389 | 392 | 12,000 | 392 |
| 2005-08-15 | 383 | 395 | 383 | 388 | 26,000 | 388 |
| 2005-08-12 | 385 | 386 | 381 | 382 | 7,000 | 382 |
| 2005-08-11 | 382 | 385 | 381 | 385 | 12,000 | 385 |
| 2005-08-10 | 386 | 386 | 379 | 380 | 34,000 | 380 |
| 2005-08-09 | 380 | 380 | 373 | 376 | 8,000 | 376 |
| 2005-08-08 | 367 | 373 | 365 | 371 | 36,000 | 371 |
| 2005-08-05 | 386 | 387 | 381 | 382 | 20,000 | 382 |
| 2005-08-04 | 390 | 391 | 385 | 386 | 11,000 | 386 |
| 2005-08-03 | 384 | 389 | 383 | 389 | 14,000 | 389 |
| 2005-08-02 | 386 | 386 | 385 | 385 | 8,000 | 385 |
| 2005-08-01 | 387 | 388 | 384 | 388 | 14,000 | 388 |
| 2005-07-29 | 392 | 392 | 381 | 385 | 60,000 | 385 |
| 2005-07-28 | 390 | 390 | 388 | 389 | 16,000 | 389 |
| 2005-07-27 | 385 | 387 | 381 | 386 | 18,000 | 386 |
| 2005-07-26 | 387 | 388 | 384 | 384 | 15,000 | 384 |
| 2005-07-25 | 390 | 390 | 386 | 388 | 35,000 | 388 |
| 2005-07-22 | 389 | 389 | 386 | 386 | 14,000 | 386 |
| 2005-07-21 | 386 | 388 | 386 | 388 | 16,000 | 388 |
| 2005-07-20 | 384 | 385 | 384 | 384 | 9,000 | 384 |
| 2005-07-19 | 388 | 388 | 381 | 381 | 6,000 | 381 |
| 2005-07-15 | 387 | 388 | 385 | 388 | 11,000 | 388 |
| 2005-07-14 | 387 | 387 | 385 | 385 | 10,000 | 385 |
| 2005-07-13 | 386 | 387 | 385 | 385 | 18,000 | 385 |
| 2005-07-12 | 389 | 389 | 386 | 386 | 4,000 | 386 |
| 2005-07-11 | 394 | 394 | 386 | 388 | 26,000 | 388 |
| 2005-07-08 | 375 | 385 | 375 | 385 | 36,000 | 385 |
| 2005-07-07 | 373 | 378 | 373 | 378 | 12,000 | 378 |
| 2005-07-06 | 375 | 380 | 373 | 373 | 37,000 | 373 |
| 2005-07-05 | 379 | 379 | 372 | 374 | 26,000 | 374 |
| 2005-07-04 | 380 | 380 | 375 | 380 | 26,000 | 380 |
| 2005-07-01 | 380 | 381 | 379 | 379 | 9,000 | 379 |
| 2005-06-30 | 379 | 384 | 378 | 380 | 27,000 | 380 |
| 2005-06-29 | 373 | 379 | 373 | 379 | 20,000 | 379 |
| 2005-06-28 | 369 | 373 | 369 | 373 | 13,000 | 373 |
| 2005-06-27 | 378 | 378 | 374 | 374 | 13,000 | 374 |
| 2005-06-24 | 376 | 377 | 376 | 377 | 9,000 | 377 |
| 2005-06-23 | 374 | 377 | 374 | 377 | 14,000 | 377 |
| 2005-06-22 | 379 | 379 | 375 | 376 | 15,000 | 376 |
| 2005-06-21 | 378 | 379 | 378 | 379 | 5,000 | 379 |
| 2005-06-20 | 380 | 380 | 378 | 379 | 15,000 | 379 |
| 2005-06-17 | 378 | 379 | 374 | 376 | 25,000 | 376 |
| 2005-06-16 | 377 | 377 | 372 | 376 | 13,000 | 376 |
| 2005-06-15 | 367 | 373 | 367 | 373 | 32,000 | 373 |
| 2005-06-14 | 372 | 374 | 370 | 370 | 15,000 | 370 |
| 2005-06-13 | 367 | 374 | 367 | 374 | 14,000 | 374 |
| 2005-06-10 | 374 | 374 | 371 | 371 | 37,000 | 371 |
| 2005-06-09 | 378 | 378 | 372 | 374 | 16,000 | 374 |
| 2005-06-08 | 372 | 378 | 372 | 378 | 11,000 | 378 |
| 2005-06-07 | 371 | 375 | 370 | 374 | 27,000 | 374 |
| 2005-06-06 | 371 | 374 | 370 | 371 | 22,000 | 371 |
| 2005-06-03 | 368 | 373 | 368 | 369 | 17,000 | 369 |
| 2005-06-02 | 370 | 370 | 369 | 369 | 12,000 | 369 |
| 2005-06-01 | 368 | 370 | 367 | 369 | 15,000 | 369 |
| 2005-05-31 | 369 | 370 | 368 | 368 | 17,000 | 368 |
| 2005-05-30 | 363 | 370 | 362 | 366 | 13,000 | 366 |
| 2005-05-27 | 362 | 363 | 359 | 359 | 4,000 | 359 |
| 2005-05-26 | 360 | 360 | 359 | 359 | 8,000 | 359 |
| 2005-05-25 | 363 | 363 | 359 | 359 | 9,000 | 359 |
| 2005-05-24 | 366 | 366 | 362 | 363 | 15,000 | 363 |
| 2005-05-23 | 366 | 366 | 363 | 366 | 8,000 | 366 |
| 2005-05-20 | 364 | 364 | 361 | 362 | 24,000 | 362 |
| 2005-05-19 | 357 | 360 | 357 | 360 | 12,000 | 360 |
| 2005-05-18 | 358 | 358 | 354 | 354 | 9,000 | 354 |
| 2005-05-17 | 359 | 364 | 355 | 356 | 21,000 | 356 |
| 2005-05-16 | 356 | 362 | 354 | 354 | 12,000 | 354 |
| 2005-05-13 | 357 | 357 | 352 | 352 | 8,000 | 352 |
| 2005-05-12 | 360 | 361 | 357 | 357 | 11,000 | 357 |
| 2005-05-11 | 360 | 360 | 355 | 358 | 9,000 | 358 |
| 2005-05-10 | 362 | 364 | 360 | 360 | 17,000 | 360 |
| 2005-05-09 | 364 | 364 | 361 | 362 | 12,000 | 362 |
| 2005-05-06 | 362 | 364 | 362 | 364 | 26,000 | 364 |
| 2005-05-02 | 361 | 364 | 361 | 364 | 4,000 | 364 |
| 2005-04-28 | 363 | 364 | 360 | 360 | 26,000 | 360 |
| 2005-04-27 | 357 | 360 | 357 | 360 | 15,000 | 360 |
| 2005-04-26 | 357 | 357 | 349 | 356 | 8,000 | 356 |
| 2005-04-25 | 350 | 353 | 349 | 349 | 23,000 | 349 |
| 2005-04-22 | 352 | 354 | 349 | 351 | 23,000 | 351 |
| 2005-04-21 | 348 | 349 | 346 | 347 | 32,000 | 347 |
| 2005-04-20 | 352 | 353 | 350 | 350 | 11,000 | 350 |
| 2005-04-19 | 348 | 352 | 348 | 350 | 19,000 | 350 |
| 2005-04-18 | 352 | 352 | 345 | 345 | 59,000 | 345 |
| 2005-04-15 | 363 | 363 | 356 | 357 | 33,000 | 357 |
| 2005-04-14 | 367 | 372 | 361 | 366 | 36,000 | 366 |
| 2005-04-13 | 376 | 376 | 366 | 372 | 29,000 | 372 |
| 2005-04-12 | 387 | 387 | 375 | 375 | 14,000 | 375 |
| 2005-04-11 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2005-04-08 | 385 | 391 | 380 | 391 | 17,000 | 391 |
| 2005-04-07 | 387 | 388 | 383 | 385 | 16,000 | 385 |
| 2005-04-06 | 377 | 382 | 377 | 382 | 25,000 | 382 |
| 2005-04-05 | 375 | 383 | 375 | 377 | 15,000 | 377 |
| 2005-04-04 | 374 | 376 | 374 | 375 | 17,000 | 375 |
| 2005-04-01 | 373 | 375 | 372 | 374 | 37,000 | 374 |
| 2005-03-31 | 370 | 384 | 370 | 381 | 35,000 | 381 |
| 2005-03-30 | 372 | 379 | 372 | 372 | 51,000 | 372 |
| 2005-03-29 | 397 | 397 | 385 | 387 | 27,000 | 387 |
| 2005-03-28 | 394 | 400 | 394 | 398 | 14,000 | 398 |
| 2005-03-25 | 400 | 403 | 395 | 400 | 57,000 | 400 |
| 2005-03-24 | 400 | 401 | 397 | 399 | 56,000 | 399 |
| 2005-03-23 | 391 | 397 | 390 | 397 | 45,000 | 397 |
| 2005-03-22 | 386 | 394 | 386 | 393 | 30,000 | 393 |
| 2005-03-18 | 384 | 395 | 383 | 387 | 21,000 | 387 |
| 2005-03-17 | 390 | 390 | 384 | 385 | 20,000 | 385 |
| 2005-03-16 | 386 | 390 | 383 | 390 | 32,000 | 390 |
| 2005-03-15 | 382 | 390 | 382 | 383 | 21,000 | 383 |
| 2005-03-14 | 386 | 386 | 378 | 381 | 39,000 | 381 |
| 2005-03-11 | 384 | 388 | 383 | 386 | 57,000 | 386 |
| 2005-03-10 | 381 | 383 | 377 | 382 | 28,000 | 382 |
| 2005-03-09 | 382 | 384 | 376 | 384 | 21,000 | 384 |
| 2005-03-08 | 383 | 385 | 376 | 385 | 20,000 | 385 |
| 2005-03-07 | 385 | 389 | 383 | 386 | 19,000 | 386 |
| 2005-03-04 | 379 | 380 | 375 | 379 | 14,000 | 379 |
| 2005-03-03 | 379 | 383 | 379 | 379 | 12,000 | 379 |
| 2005-03-02 | 371 | 390 | 369 | 380 | 92,000 | 380 |
| 2005-03-01 | 371 | 373 | 370 | 370 | 16,000 | 370 |
| 2005-02-28 | 372 | 372 | 370 | 372 | 22,000 | 372 |
| 2005-02-25 | 373 | 373 | 370 | 372 | 35,000 | 372 |
| 2005-02-24 | 368 | 372 | 368 | 371 | 17,000 | 371 |
| 2005-02-23 | 366 | 366 | 363 | 364 | 13,000 | 364 |
| 2005-02-22 | 371 | 373 | 367 | 368 | 21,000 | 368 |
| 2005-02-21 | 366 | 372 | 364 | 368 | 21,000 | 368 |
| 2005-02-18 | 365 | 366 | 356 | 366 | 22,000 | 366 |
| 2005-02-17 | 365 | 371 | 365 | 369 | 24,000 | 369 |
| 2005-02-16 | 369 | 370 | 367 | 367 | 16,000 | 367 |
| 2005-02-15 | 372 | 373 | 370 | 370 | 23,000 | 370 |
| 2005-02-14 | 370 | 375 | 368 | 374 | 66,000 | 374 |
| 2005-02-10 | 372 | 375 | 368 | 375 | 46,000 | 375 |
| 2005-02-09 | 371 | 376 | 370 | 375 | 107,000 | 375 |
| 2005-02-08 | 355 | 383 | 354 | 366 | 153,000 | 366 |
| 2005-02-07 | 352 | 354 | 352 | 354 | 21,000 | 354 |
| 2005-02-04 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 2005-02-03 | 352 | 352 | 349 | 351 | 19,000 | 351 |
| 2005-02-02 | 349 | 352 | 349 | 351 | 25,000 | 351 |
| 2005-02-01 | 352 | 352 | 349 | 351 | 30,000 | 351 |
| 2005-01-31 | 345 | 352 | 344 | 351 | 54,000 | 351 |
| 2005-01-28 | 350 | 353 | 348 | 350 | 34,000 | 350 |
| 2005-01-27 | 355 | 355 | 350 | 350 | 14,000 | 350 |
| 2005-01-26 | 350 | 352 | 350 | 351 | 6,000 | 351 |
| 2005-01-25 | 354 | 355 | 347 | 347 | 27,000 | 347 |
| 2005-01-24 | 346 | 353 | 346 | 349 | 15,000 | 349 |
| 2005-01-21 | 350 | 350 | 345 | 345 | 18,000 | 345 |
| 2005-01-20 | 351 | 353 | 350 | 350 | 14,000 | 350 |
| 2005-01-19 | 352 | 355 | 350 | 350 | 12,000 | 350 |
| 2005-01-18 | 354 | 354 | 348 | 351 | 19,000 | 351 |
| 2005-01-17 | 351 | 357 | 346 | 357 | 46,000 | 357 |
| 2005-01-14 | 344 | 349 | 343 | 348 | 25,000 | 348 |
| 2005-01-13 | 350 | 350 | 347 | 348 | 13,000 | 348 |
| 2005-01-12 | 351 | 352 | 345 | 352 | 37,000 | 352 |
| 2005-01-11 | 341 | 357 | 340 | 352 | 120,000 | 352 |
| 2005-01-07 | 341 | 345 | 341 | 341 | 19,000 | 341 |
| 2005-01-06 | 338 | 340 | 337 | 340 | 17,000 | 340 |
| 2005-01-05 | 342 | 345 | 340 | 341 | 35,000 | 341 |
| 2005-01-04 | 340 | 340 | 338 | 339 | 12,000 | 339 |
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
