6272 レオン自動機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 430 | 430 | 428 | 430 | 28,000 | 430 |
| 2006-12-28 | 430 | 430 | 428 | 430 | 10,000 | 430 |
| 2006-12-27 | 428 | 428 | 427 | 427 | 6,000 | 427 |
| 2006-12-26 | 428 | 428 | 426 | 426 | 8,000 | 426 |
| 2006-12-25 | 429 | 429 | 427 | 428 | 26,000 | 428 |
| 2006-12-22 | 425 | 428 | 424 | 424 | 26,000 | 424 |
| 2006-12-21 | 430 | 432 | 428 | 431 | 26,000 | 431 |
| 2006-12-20 | 420 | 428 | 415 | 428 | 12,000 | 428 |
| 2006-12-19 | 429 | 429 | 420 | 425 | 17,000 | 425 |
| 2006-12-18 | 434 | 434 | 428 | 428 | 20,000 | 428 |
| 2006-12-15 | 427 | 433 | 423 | 429 | 11,000 | 429 |
| 2006-12-14 | 434 | 434 | 426 | 429 | 23,000 | 429 |
| 2006-12-13 | 421 | 440 | 421 | 434 | 98,000 | 434 |
| 2006-12-12 | 420 | 427 | 415 | 427 | 46,000 | 427 |
| 2006-12-11 | 417 | 421 | 415 | 421 | 44,000 | 421 |
| 2006-12-08 | 396 | 405 | 394 | 404 | 55,000 | 404 |
| 2006-12-07 | 400 | 406 | 397 | 406 | 17,000 | 406 |
| 2006-12-06 | 394 | 396 | 394 | 396 | 17,000 | 396 |
| 2006-12-05 | 393 | 393 | 392 | 392 | 12,000 | 392 |
| 2006-12-04 | 387 | 394 | 387 | 394 | 8,000 | 394 |
| 2006-12-01 | 397 | 397 | 392 | 392 | 16,000 | 392 |
| 2006-11-30 | 396 | 396 | 390 | 393 | 19,000 | 393 |
| 2006-11-29 | 394 | 397 | 394 | 395 | 26,000 | 395 |
| 2006-11-28 | 388 | 392 | 387 | 392 | 14,000 | 392 |
| 2006-11-27 | 371 | 383 | 371 | 383 | 26,000 | 383 |
| 2006-11-24 | 381 | 381 | 376 | 377 | 15,000 | 377 |
| 2006-11-22 | 383 | 383 | 379 | 381 | 18,000 | 381 |
| 2006-11-21 | 381 | 381 | 378 | 379 | 13,000 | 379 |
| 2006-11-20 | 391 | 391 | 381 | 381 | 7,000 | 381 |
| 2006-11-17 | 394 | 396 | 391 | 391 | 39,000 | 391 |
| 2006-11-16 | 389 | 389 | 381 | 382 | 16,000 | 382 |
| 2006-11-15 | 394 | 394 | 386 | 388 | 9,000 | 388 |
| 2006-11-14 | 381 | 386 | 381 | 385 | 15,000 | 385 |
| 2006-11-13 | 388 | 388 | 380 | 381 | 9,000 | 381 |
| 2006-11-10 | 393 | 393 | 391 | 391 | 8,000 | 391 |
| 2006-11-09 | 396 | 399 | 395 | 395 | 9,000 | 395 |
| 2006-11-08 | 396 | 400 | 396 | 400 | 10,000 | 400 |
| 2006-11-07 | 404 | 404 | 400 | 400 | 6,000 | 400 |
| 2006-11-06 | 398 | 398 | 393 | 393 | 3,000 | 393 |
| 2006-11-02 | 406 | 406 | 399 | 399 | 10,000 | 399 |
| 2006-11-01 | 401 | 409 | 401 | 406 | 26,000 | 406 |
| 2006-10-31 | 403 | 403 | 398 | 399 | 26,000 | 399 |
| 2006-10-30 | 401 | 403 | 396 | 403 | 25,000 | 403 |
| 2006-10-27 | 403 | 405 | 400 | 401 | 19,000 | 401 |
| 2006-10-26 | 400 | 402 | 396 | 402 | 15,000 | 402 |
| 2006-10-25 | 399 | 400 | 399 | 399 | 47,000 | 399 |
| 2006-10-24 | 399 | 399 | 393 | 394 | 26,000 | 394 |
| 2006-10-23 | 398 | 400 | 398 | 399 | 6,000 | 399 |
| 2006-10-20 | 394 | 399 | 394 | 398 | 21,000 | 398 |
| 2006-10-19 | 391 | 391 | 390 | 390 | 10,000 | 390 |
| 2006-10-18 | 392 | 392 | 387 | 390 | 11,000 | 390 |
| 2006-10-17 | 393 | 393 | 389 | 393 | 14,000 | 393 |
| 2006-10-16 | 382 | 387 | 382 | 385 | 24,000 | 385 |
| 2006-10-13 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 2006-10-12 | 390 | 390 | 382 | 382 | 17,000 | 382 |
| 2006-10-11 | 389 | 389 | 385 | 385 | 21,000 | 385 |
| 2006-10-10 | 389 | 390 | 386 | 388 | 37,000 | 388 |
| 2006-10-06 | 382 | 386 | 382 | 386 | 18,000 | 386 |
| 2006-10-05 | 380 | 382 | 380 | 382 | 43,000 | 382 |
| 2006-10-04 | 380 | 380 | 380 | 380 | 21,000 | 380 |
| 2006-10-03 | 380 | 384 | 376 | 381 | 21,000 | 381 |
| 2006-10-02 | 379 | 381 | 379 | 381 | 7,000 | 381 |
| 2006-09-29 | 387 | 387 | 376 | 377 | 20,000 | 377 |
| 2006-09-28 | 380 | 385 | 380 | 384 | 8,000 | 384 |
| 2006-09-27 | 376 | 380 | 375 | 380 | 23,000 | 380 |
| 2006-09-26 | 380 | 383 | 380 | 381 | 6,000 | 381 |
| 2006-09-25 | 388 | 388 | 383 | 384 | 21,000 | 384 |
| 2006-09-22 | 381 | 385 | 381 | 383 | 24,000 | 383 |
| 2006-09-21 | 380 | 380 | 377 | 377 | 21,000 | 377 |
| 2006-09-20 | 389 | 389 | 386 | 388 | 56,000 | 388 |
| 2006-09-19 | 385 | 389 | 385 | 389 | 4,000 | 389 |
| 2006-09-15 | 389 | 389 | 385 | 387 | 16,000 | 387 |
| 2006-09-14 | 392 | 392 | 387 | 390 | 3,000 | 390 |
| 2006-09-13 | 379 | 382 | 379 | 382 | 11,000 | 382 |
| 2006-09-12 | 390 | 390 | 383 | 384 | 12,000 | 384 |
| 2006-09-11 | 394 | 394 | 391 | 391 | 6,000 | 391 |
| 2006-09-08 | 396 | 398 | 391 | 398 | 34,000 | 398 |
| 2006-09-07 | 399 | 399 | 395 | 395 | 9,000 | 395 |
| 2006-09-06 | 402 | 402 | 400 | 400 | 22,000 | 400 |
| 2006-09-05 | 402 | 405 | 402 | 403 | 10,000 | 403 |
| 2006-09-04 | 399 | 401 | 399 | 401 | 14,000 | 401 |
| 2006-09-01 | 401 | 402 | 401 | 402 | 4,000 | 402 |
| 2006-08-31 | 404 | 405 | 402 | 403 | 25,000 | 403 |
| 2006-08-30 | 401 | 402 | 400 | 401 | 6,000 | 401 |
| 2006-08-29 | 396 | 399 | 396 | 399 | 5,000 | 399 |
| 2006-08-28 | 405 | 405 | 400 | 400 | 20,000 | 400 |
| 2006-08-25 | 403 | 407 | 403 | 403 | 18,000 | 403 |
| 2006-08-24 | 400 | 401 | 395 | 397 | 16,000 | 397 |
| 2006-08-23 | 399 | 399 | 396 | 396 | 8,000 | 396 |
| 2006-08-22 | 397 | 400 | 391 | 399 | 13,000 | 399 |
| 2006-08-21 | 400 | 400 | 391 | 395 | 13,000 | 395 |
| 2006-08-18 | 400 | 400 | 399 | 399 | 23,000 | 399 |
| 2006-08-17 | 399 | 400 | 399 | 400 | 23,000 | 400 |
| 2006-08-16 | 394 | 399 | 394 | 399 | 13,000 | 399 |
| 2006-08-15 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2006-08-14 | 390 | 390 | 386 | 386 | 7,000 | 386 |
| 2006-08-11 | 380 | 387 | 380 | 387 | 9,000 | 387 |
| 2006-08-10 | 379 | 383 | 379 | 380 | 8,000 | 380 |
| 2006-08-09 | 377 | 377 | 376 | 377 | 7,000 | 377 |
| 2006-08-08 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 2006-08-07 | 386 | 386 | 381 | 381 | 2,000 | 381 |
| 2006-08-04 | 391 | 391 | 381 | 384 | 13,000 | 384 |
| 2006-08-03 | 390 | 390 | 382 | 383 | 5,000 | 383 |
| 2006-08-02 | 386 | 391 | 385 | 391 | 7,000 | 391 |
| 2006-08-01 | 381 | 384 | 380 | 384 | 3,000 | 384 |
| 2006-07-31 | 396 | 396 | 385 | 394 | 40,000 | 394 |
| 2006-07-28 | 378 | 381 | 378 | 381 | 10,000 | 381 |
| 2006-07-27 | 375 | 379 | 374 | 379 | 6,000 | 379 |
| 2006-07-26 | 374 | 374 | 371 | 371 | 10,000 | 371 |
| 2006-07-25 | 384 | 384 | 372 | 372 | 19,000 | 372 |
| 2006-07-24 | 367 | 368 | 367 | 368 | 3,000 | 368 |
| 2006-07-21 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2006-07-20 | 377 | 377 | 375 | 376 | 9,000 | 376 |
| 2006-07-19 | 371 | 371 | 356 | 357 | 14,000 | 357 |
| 2006-07-18 | 373 | 377 | 371 | 371 | 19,000 | 371 |
| 2006-07-14 | 379 | 383 | 373 | 373 | 19,000 | 373 |
| 2006-07-13 | 380 | 384 | 377 | 379 | 22,000 | 379 |
| 2006-07-12 | 387 | 392 | 383 | 384 | 13,000 | 384 |
| 2006-07-11 | 387 | 387 | 383 | 387 | 21,000 | 387 |
| 2006-07-10 | 398 | 398 | 386 | 396 | 23,000 | 396 |
| 2006-07-07 | 399 | 401 | 394 | 396 | 24,000 | 396 |
| 2006-07-06 | 405 | 406 | 402 | 402 | 17,000 | 402 |
| 2006-07-05 | 414 | 414 | 412 | 412 | 13,000 | 412 |
| 2006-07-04 | 406 | 413 | 406 | 413 | 12,000 | 413 |
| 2006-07-03 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2006-06-30 | 413 | 413 | 411 | 411 | 15,000 | 411 |
| 2006-06-29 | 408 | 410 | 407 | 407 | 13,000 | 407 |
| 2006-06-28 | 418 | 418 | 404 | 410 | 10,000 | 410 |
| 2006-06-27 | 420 | 420 | 419 | 419 | 4,000 | 419 |
| 2006-06-26 | 414 | 415 | 414 | 415 | 9,000 | 415 |
| 2006-06-23 | 406 | 413 | 405 | 409 | 10,000 | 409 |
| 2006-06-22 | 400 | 406 | 400 | 406 | 12,000 | 406 |
| 2006-06-21 | 400 | 400 | 399 | 399 | 14,000 | 399 |
| 2006-06-20 | 406 | 407 | 406 | 407 | 7,000 | 407 |
| 2006-06-19 | 403 | 410 | 401 | 410 | 16,000 | 410 |
| 2006-06-16 | 398 | 400 | 398 | 400 | 7,000 | 400 |
| 2006-06-15 | 395 | 395 | 390 | 394 | 10,000 | 394 |
| 2006-06-14 | 380 | 380 | 375 | 380 | 18,000 | 380 |
| 2006-06-13 | 380 | 392 | 380 | 380 | 11,000 | 380 |
| 2006-06-12 | 381 | 381 | 380 | 380 | 21,000 | 380 |
| 2006-06-09 | 373 | 382 | 372 | 380 | 48,000 | 380 |
| 2006-06-08 | 394 | 394 | 371 | 377 | 79,000 | 377 |
| 2006-06-07 | 394 | 396 | 394 | 394 | 24,000 | 394 |
| 2006-06-06 | 401 | 403 | 400 | 401 | 31,000 | 401 |
| 2006-06-05 | 412 | 412 | 402 | 403 | 22,000 | 403 |
| 2006-06-02 | 406 | 412 | 403 | 412 | 69,000 | 412 |
| 2006-06-01 | 412 | 414 | 403 | 406 | 23,000 | 406 |
| 2006-05-31 | 422 | 422 | 412 | 416 | 19,000 | 416 |
| 2006-05-30 | 430 | 430 | 421 | 430 | 18,000 | 430 |
| 2006-05-29 | 427 | 435 | 427 | 435 | 8,000 | 435 |
| 2006-05-26 | 420 | 426 | 420 | 425 | 14,000 | 425 |
| 2006-05-25 | 413 | 420 | 413 | 420 | 32,000 | 420 |
| 2006-05-24 | 409 | 411 | 407 | 408 | 35,000 | 408 |
| 2006-05-23 | 413 | 413 | 403 | 406 | 20,000 | 406 |
| 2006-05-22 | 413 | 414 | 409 | 413 | 47,000 | 413 |
| 2006-05-19 | 406 | 413 | 402 | 408 | 26,000 | 408 |
| 2006-05-18 | 415 | 415 | 406 | 408 | 21,000 | 408 |
| 2006-05-17 | 420 | 420 | 415 | 417 | 17,000 | 417 |
| 2006-05-16 | 423 | 426 | 419 | 420 | 23,000 | 420 |
| 2006-05-15 | 430 | 430 | 422 | 425 | 13,000 | 425 |
| 2006-05-12 | 440 | 440 | 418 | 431 | 30,000 | 431 |
| 2006-05-11 | 440 | 440 | 440 | 440 | 16,000 | 440 |
| 2006-05-10 | 443 | 444 | 440 | 440 | 30,000 | 440 |
| 2006-05-09 | 442 | 442 | 440 | 442 | 22,000 | 442 |
| 2006-05-08 | 445 | 445 | 441 | 441 | 13,000 | 441 |
| 2006-05-02 | 445 | 453 | 442 | 442 | 22,000 | 442 |
| 2006-05-01 | 448 | 450 | 445 | 446 | 11,000 | 446 |
| 2006-04-28 | 455 | 456 | 450 | 456 | 17,000 | 456 |
| 2006-04-27 | 452 | 454 | 449 | 454 | 11,000 | 454 |
| 2006-04-26 | 452 | 455 | 443 | 448 | 20,000 | 448 |
| 2006-04-25 | 448 | 448 | 443 | 445 | 13,000 | 445 |
| 2006-04-24 | 466 | 466 | 454 | 454 | 22,000 | 454 |
| 2006-04-21 | 459 | 470 | 459 | 470 | 21,000 | 470 |
| 2006-04-20 | 468 | 470 | 467 | 467 | 18,000 | 467 |
| 2006-04-19 | 475 | 478 | 473 | 473 | 10,000 | 473 |
| 2006-04-18 | 465 | 473 | 465 | 473 | 10,000 | 473 |
| 2006-04-17 | 477 | 477 | 468 | 474 | 14,000 | 474 |
| 2006-04-14 | 473 | 476 | 472 | 472 | 8,000 | 472 |
| 2006-04-13 | 474 | 477 | 474 | 475 | 25,000 | 475 |
| 2006-04-12 | 481 | 482 | 475 | 475 | 16,000 | 475 |
| 2006-04-11 | 487 | 487 | 471 | 481 | 33,000 | 481 |
| 2006-04-10 | 489 | 490 | 485 | 489 | 19,000 | 489 |
| 2006-04-07 | 490 | 490 | 484 | 489 | 61,000 | 489 |
| 2006-04-06 | 491 | 496 | 491 | 492 | 103,000 | 492 |
| 2006-04-05 | 475 | 494 | 475 | 483 | 82,000 | 483 |
| 2006-04-04 | 470 | 479 | 470 | 475 | 31,000 | 475 |
| 2006-04-03 | 473 | 475 | 465 | 465 | 54,000 | 465 |
| 2006-03-31 | 459 | 469 | 459 | 467 | 44,000 | 467 |
| 2006-03-30 | 456 | 465 | 456 | 462 | 47,000 | 462 |
| 2006-03-29 | 458 | 462 | 452 | 456 | 30,000 | 456 |
| 2006-03-28 | 463 | 470 | 456 | 462 | 38,000 | 462 |
| 2006-03-27 | 440 | 455 | 440 | 455 | 54,000 | 455 |
| 2006-03-24 | 434 | 437 | 433 | 436 | 23,000 | 436 |
| 2006-03-23 | 440 | 443 | 433 | 433 | 18,000 | 433 |
| 2006-03-22 | 436 | 439 | 433 | 433 | 25,000 | 433 |
| 2006-03-20 | 432 | 436 | 427 | 434 | 21,000 | 434 |
| 2006-03-17 | 420 | 428 | 420 | 428 | 16,000 | 428 |
| 2006-03-16 | 423 | 425 | 419 | 424 | 28,000 | 424 |
| 2006-03-15 | 431 | 436 | 422 | 422 | 32,000 | 422 |
| 2006-03-14 | 438 | 438 | 428 | 429 | 20,000 | 429 |
| 2006-03-13 | 435 | 439 | 433 | 438 | 27,000 | 438 |
| 2006-03-10 | 435 | 435 | 429 | 431 | 55,000 | 431 |
| 2006-03-09 | 424 | 435 | 424 | 433 | 31,000 | 433 |
| 2006-03-08 | 420 | 428 | 417 | 427 | 74,000 | 427 |
| 2006-03-07 | 420 | 428 | 409 | 422 | 127,000 | 422 |
| 2006-03-06 | 437 | 440 | 436 | 436 | 30,000 | 436 |
| 2006-03-03 | 439 | 449 | 435 | 436 | 41,000 | 436 |
| 2006-03-02 | 441 | 441 | 440 | 440 | 21,000 | 440 |
| 2006-03-01 | 444 | 444 | 439 | 441 | 33,000 | 441 |
| 2006-02-28 | 446 | 446 | 441 | 443 | 24,000 | 443 |
| 2006-02-27 | 467 | 467 | 441 | 441 | 39,000 | 441 |
| 2006-02-24 | 448 | 453 | 443 | 453 | 24,000 | 453 |
| 2006-02-23 | 437 | 447 | 435 | 447 | 8,000 | 447 |
| 2006-02-22 | 439 | 443 | 431 | 441 | 33,000 | 441 |
| 2006-02-21 | 421 | 439 | 421 | 439 | 74,000 | 439 |
| 2006-02-20 | 445 | 454 | 430 | 432 | 88,000 | 432 |
| 2006-02-17 | 463 | 463 | 445 | 445 | 39,000 | 445 |
| 2006-02-16 | 464 | 467 | 457 | 459 | 21,000 | 459 |
| 2006-02-15 | 471 | 479 | 471 | 474 | 40,000 | 474 |
| 2006-02-14 | 462 | 467 | 452 | 461 | 32,000 | 461 |
| 2006-02-13 | 475 | 481 | 460 | 461 | 58,000 | 461 |
| 2006-02-10 | 498 | 498 | 481 | 481 | 21,000 | 481 |
| 2006-02-09 | 499 | 499 | 493 | 493 | 41,000 | 493 |
| 2006-02-08 | 498 | 503 | 498 | 498 | 25,000 | 498 |
| 2006-02-07 | 497 | 505 | 497 | 505 | 15,000 | 505 |
| 2006-02-06 | 505 | 508 | 495 | 504 | 50,000 | 504 |
| 2006-02-03 | 502 | 508 | 498 | 508 | 52,000 | 508 |
| 2006-02-02 | 493 | 502 | 493 | 501 | 27,000 | 501 |
| 2006-02-01 | 494 | 498 | 492 | 493 | 40,000 | 493 |
| 2006-01-31 | 505 | 505 | 489 | 497 | 96,000 | 497 |
| 2006-01-30 | 501 | 505 | 500 | 501 | 55,000 | 501 |
| 2006-01-27 | 499 | 499 | 494 | 498 | 32,000 | 498 |
| 2006-01-26 | 492 | 492 | 481 | 481 | 25,000 | 481 |
| 2006-01-25 | 476 | 491 | 476 | 488 | 31,000 | 488 |
| 2006-01-24 | 465 | 475 | 460 | 475 | 16,000 | 475 |
| 2006-01-23 | 480 | 498 | 462 | 465 | 60,000 | 465 |
| 2006-01-20 | 513 | 513 | 475 | 484 | 75,000 | 484 |
| 2006-01-19 | 465 | 495 | 465 | 493 | 60,000 | 493 |
| 2006-01-18 | 496 | 497 | 445 | 470 | 167,000 | 470 |
| 2006-01-17 | 516 | 518 | 498 | 498 | 100,000 | 498 |
| 2006-01-16 | 505 | 520 | 501 | 516 | 115,000 | 516 |
| 2006-01-13 | 489 | 544 | 489 | 502 | 253,000 | 502 |
| 2006-01-12 | 481 | 500 | 480 | 499 | 80,000 | 499 |
| 2006-01-11 | 496 | 499 | 484 | 486 | 55,000 | 486 |
| 2006-01-10 | 498 | 504 | 496 | 496 | 36,000 | 496 |
| 2006-01-06 | 493 | 500 | 492 | 496 | 67,000 | 496 |
| 2006-01-05 | 498 | 500 | 490 | 495 | 75,000 | 495 |
| 2006-01-04 | 482 | 498 | 475 | 497 | 72,000 | 497 |
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
