6272 レオン自動機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 330 | 330 | 323 | 328 | 16,000 | 328 |
| 2007-12-27 | 325 | 329 | 325 | 329 | 5,000 | 329 |
| 2007-12-26 | 313 | 328 | 313 | 325 | 9,000 | 325 |
| 2007-12-25 | 326 | 326 | 316 | 318 | 34,000 | 318 |
| 2007-12-21 | 316 | 316 | 310 | 316 | 28,000 | 316 |
| 2007-12-20 | 326 | 326 | 316 | 318 | 26,000 | 318 |
| 2007-12-19 | 326 | 327 | 326 | 326 | 10,000 | 326 |
| 2007-12-18 | 333 | 333 | 327 | 328 | 20,000 | 328 |
| 2007-12-17 | 333 | 333 | 329 | 330 | 14,000 | 330 |
| 2007-12-14 | 335 | 335 | 330 | 335 | 30,000 | 335 |
| 2007-12-13 | 338 | 338 | 336 | 336 | 4,000 | 336 |
| 2007-12-12 | 339 | 339 | 337 | 338 | 17,000 | 338 |
| 2007-12-11 | 341 | 350 | 340 | 346 | 13,000 | 346 |
| 2007-12-10 | 350 | 350 | 346 | 346 | 16,000 | 346 |
| 2007-12-07 | 350 | 350 | 347 | 348 | 14,000 | 348 |
| 2007-12-06 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2007-12-05 | 338 | 344 | 338 | 344 | 11,000 | 344 |
| 2007-12-04 | 353 | 355 | 352 | 352 | 8,000 | 352 |
| 2007-12-03 | 352 | 352 | 351 | 351 | 6,000 | 351 |
| 2007-11-30 | 348 | 360 | 345 | 355 | 26,000 | 355 |
| 2007-11-29 | 334 | 344 | 334 | 344 | 18,000 | 344 |
| 2007-11-28 | 332 | 334 | 331 | 334 | 10,000 | 334 |
| 2007-11-27 | 331 | 336 | 331 | 336 | 13,000 | 336 |
| 2007-11-26 | 329 | 336 | 329 | 335 | 18,000 | 335 |
| 2007-11-22 | 326 | 328 | 322 | 324 | 25,000 | 324 |
| 2007-11-21 | 341 | 341 | 335 | 336 | 6,000 | 336 |
| 2007-11-20 | 346 | 346 | 340 | 341 | 22,000 | 341 |
| 2007-11-19 | 351 | 351 | 347 | 347 | 5,000 | 347 |
| 2007-11-16 | 357 | 357 | 351 | 351 | 4,000 | 351 |
| 2007-11-15 | 359 | 359 | 357 | 357 | 9,000 | 357 |
| 2007-11-14 | 347 | 347 | 344 | 345 | 25,000 | 345 |
| 2007-11-13 | 340 | 343 | 340 | 342 | 6,000 | 342 |
| 2007-11-12 | 344 | 349 | 343 | 344 | 8,000 | 344 |
| 2007-11-09 | 349 | 349 | 342 | 344 | 14,000 | 344 |
| 2007-11-08 | 351 | 351 | 345 | 350 | 23,000 | 350 |
| 2007-11-07 | 354 | 354 | 352 | 352 | 4,000 | 352 |
| 2007-11-06 | 350 | 359 | 350 | 359 | 5,000 | 359 |
| 2007-11-05 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2007-11-02 | 363 | 369 | 360 | 365 | 7,000 | 365 |
| 2007-11-01 | 370 | 375 | 370 | 373 | 8,000 | 373 |
| 2007-10-31 | 360 | 360 | 359 | 360 | 17,000 | 360 |
| 2007-10-30 | 368 | 368 | 360 | 364 | 15,000 | 364 |
| 2007-10-29 | 364 | 365 | 362 | 363 | 12,000 | 363 |
| 2007-10-26 | 372 | 372 | 362 | 365 | 11,000 | 365 |
| 2007-10-25 | 369 | 369 | 363 | 367 | 16,000 | 367 |
| 2007-10-24 | 364 | 365 | 364 | 364 | 5,000 | 364 |
| 2007-10-23 | 361 | 367 | 361 | 367 | 5,000 | 367 |
| 2007-10-22 | 371 | 371 | 359 | 360 | 11,000 | 360 |
| 2007-10-19 | 368 | 374 | 367 | 367 | 7,000 | 367 |
| 2007-10-18 | 371 | 372 | 371 | 372 | 4,000 | 372 |
| 2007-10-17 | 385 | 385 | 375 | 375 | 5,000 | 375 |
| 2007-10-16 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2007-10-15 | 372 | 381 | 371 | 375 | 11,000 | 375 |
| 2007-10-12 | 385 | 387 | 374 | 377 | 23,000 | 377 |
| 2007-10-11 | 380 | 386 | 378 | 386 | 8,000 | 386 |
| 2007-10-10 | 394 | 394 | 386 | 387 | 10,000 | 387 |
| 2007-10-09 | 382 | 387 | 382 | 387 | 4,000 | 387 |
| 2007-10-05 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2007-10-04 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2007-10-03 | 384 | 388 | 384 | 385 | 25,000 | 385 |
| 2007-10-02 | 402 | 402 | 393 | 394 | 10,000 | 394 |
| 2007-10-01 | 400 | 400 | 390 | 394 | 12,000 | 394 |
| 2007-09-28 | 402 | 402 | 402 | 402 | 7,000 | 402 |
| 2007-09-27 | 392 | 404 | 392 | 399 | 21,000 | 399 |
| 2007-09-26 | 389 | 389 | 385 | 389 | 5,000 | 389 |
| 2007-09-25 | 392 | 392 | 388 | 390 | 27,000 | 390 |
| 2007-09-21 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2007-09-20 | 392 | 392 | 380 | 381 | 17,000 | 381 |
| 2007-09-19 | 388 | 388 | 382 | 382 | 12,000 | 382 |
| 2007-09-18 | 374 | 374 | 366 | 368 | 10,000 | 368 |
| 2007-09-14 | 374 | 374 | 369 | 370 | 45,000 | 370 |
| 2007-09-13 | 357 | 365 | 357 | 364 | 6,000 | 364 |
| 2007-09-12 | 366 | 366 | 361 | 366 | 14,000 | 366 |
| 2007-09-11 | 363 | 364 | 361 | 364 | 8,000 | 364 |
| 2007-09-10 | 371 | 372 | 366 | 366 | 8,000 | 366 |
| 2007-09-07 | 371 | 373 | 370 | 370 | 13,000 | 370 |
| 2007-09-06 | 366 | 370 | 365 | 368 | 6,000 | 368 |
| 2007-09-05 | 370 | 370 | 369 | 370 | 7,000 | 370 |
| 2007-09-04 | 370 | 377 | 370 | 377 | 9,000 | 377 |
| 2007-09-03 | 373 | 375 | 373 | 375 | 4,000 | 375 |
| 2007-08-31 | 366 | 368 | 365 | 368 | 20,000 | 368 |
| 2007-08-30 | 366 | 366 | 363 | 364 | 9,000 | 364 |
| 2007-08-29 | 367 | 367 | 358 | 359 | 15,000 | 359 |
| 2007-08-28 | 369 | 369 | 368 | 368 | 5,000 | 368 |
| 2007-08-27 | 370 | 370 | 364 | 364 | 10,000 | 364 |
| 2007-08-24 | 357 | 365 | 355 | 360 | 23,000 | 360 |
| 2007-08-23 | 354 | 359 | 353 | 359 | 14,000 | 359 |
| 2007-08-22 | 348 | 351 | 347 | 351 | 18,000 | 351 |
| 2007-08-21 | 351 | 351 | 345 | 349 | 21,000 | 349 |
| 2007-08-20 | 353 | 358 | 350 | 350 | 32,000 | 350 |
| 2007-08-17 | 372 | 372 | 350 | 352 | 34,000 | 352 |
| 2007-08-16 | 381 | 381 | 371 | 372 | 25,000 | 372 |
| 2007-08-15 | 387 | 387 | 380 | 381 | 29,000 | 381 |
| 2007-08-14 | 382 | 387 | 382 | 387 | 7,000 | 387 |
| 2007-08-13 | 384 | 387 | 382 | 387 | 10,000 | 387 |
| 2007-08-10 | 388 | 390 | 384 | 384 | 50,000 | 384 |
| 2007-08-09 | 402 | 402 | 390 | 393 | 96,000 | 393 |
| 2007-08-08 | 403 | 405 | 401 | 403 | 6,000 | 403 |
| 2007-08-07 | 409 | 409 | 402 | 403 | 18,000 | 403 |
| 2007-08-06 | 409 | 410 | 405 | 406 | 13,000 | 406 |
| 2007-08-03 | 406 | 423 | 406 | 413 | 28,000 | 413 |
| 2007-08-02 | 406 | 411 | 406 | 410 | 16,000 | 410 |
| 2007-08-01 | 412 | 415 | 411 | 411 | 7,000 | 411 |
| 2007-07-31 | 422 | 422 | 416 | 421 | 29,000 | 421 |
| 2007-07-30 | 406 | 416 | 406 | 416 | 14,000 | 416 |
| 2007-07-27 | 416 | 416 | 412 | 412 | 14,000 | 412 |
| 2007-07-26 | 415 | 423 | 415 | 423 | 13,000 | 423 |
| 2007-07-25 | 421 | 424 | 421 | 421 | 18,000 | 421 |
| 2007-07-24 | 421 | 422 | 420 | 420 | 9,000 | 420 |
| 2007-07-23 | 418 | 420 | 417 | 420 | 15,000 | 420 |
| 2007-07-20 | 420 | 423 | 418 | 423 | 17,000 | 423 |
| 2007-07-19 | 420 | 421 | 417 | 417 | 8,000 | 417 |
| 2007-07-18 | 420 | 420 | 412 | 420 | 35,000 | 420 |
| 2007-07-17 | 421 | 425 | 419 | 421 | 19,000 | 421 |
| 2007-07-13 | 424 | 425 | 421 | 421 | 23,000 | 421 |
| 2007-07-12 | 422 | 425 | 422 | 424 | 14,000 | 424 |
| 2007-07-11 | 423 | 423 | 421 | 422 | 12,000 | 422 |
| 2007-07-10 | 427 | 427 | 424 | 427 | 41,000 | 427 |
| 2007-07-09 | 424 | 427 | 424 | 425 | 16,000 | 425 |
| 2007-07-06 | 421 | 424 | 418 | 423 | 31,000 | 423 |
| 2007-07-05 | 423 | 423 | 421 | 421 | 20,000 | 421 |
| 2007-07-04 | 419 | 423 | 419 | 422 | 16,000 | 422 |
| 2007-07-03 | 421 | 424 | 420 | 424 | 13,000 | 424 |
| 2007-07-02 | 416 | 424 | 416 | 424 | 24,000 | 424 |
| 2007-06-29 | 417 | 419 | 415 | 419 | 37,000 | 419 |
| 2007-06-28 | 413 | 416 | 413 | 416 | 15,000 | 416 |
| 2007-06-27 | 417 | 417 | 409 | 411 | 18,000 | 411 |
| 2007-06-26 | 417 | 418 | 417 | 418 | 3,000 | 418 |
| 2007-06-25 | 425 | 425 | 417 | 417 | 17,000 | 417 |
| 2007-06-22 | 425 | 428 | 423 | 426 | 10,000 | 426 |
| 2007-06-21 | 421 | 424 | 421 | 423 | 18,000 | 423 |
| 2007-06-20 | 424 | 424 | 420 | 422 | 12,000 | 422 |
| 2007-06-19 | 426 | 426 | 423 | 424 | 17,000 | 424 |
| 2007-06-18 | 415 | 421 | 415 | 421 | 21,000 | 421 |
| 2007-06-15 | 413 | 414 | 412 | 414 | 13,000 | 414 |
| 2007-06-14 | 416 | 418 | 414 | 414 | 13,000 | 414 |
| 2007-06-13 | 411 | 415 | 410 | 414 | 21,000 | 414 |
| 2007-06-12 | 414 | 414 | 411 | 411 | 22,000 | 411 |
| 2007-06-11 | 411 | 413 | 410 | 413 | 10,000 | 413 |
| 2007-06-08 | 412 | 412 | 407 | 407 | 40,000 | 407 |
| 2007-06-07 | 411 | 411 | 408 | 409 | 19,000 | 409 |
| 2007-06-06 | 410 | 412 | 407 | 408 | 9,000 | 408 |
| 2007-06-05 | 407 | 411 | 405 | 410 | 19,000 | 410 |
| 2007-06-04 | 407 | 407 | 405 | 405 | 21,000 | 405 |
| 2007-06-01 | 407 | 407 | 406 | 407 | 15,000 | 407 |
| 2007-05-31 | 408 | 408 | 407 | 407 | 22,000 | 407 |
| 2007-05-30 | 407 | 409 | 404 | 407 | 19,000 | 407 |
| 2007-05-29 | 409 | 409 | 404 | 404 | 20,000 | 404 |
| 2007-05-28 | 410 | 410 | 407 | 407 | 11,000 | 407 |
| 2007-05-25 | 411 | 411 | 408 | 408 | 19,000 | 408 |
| 2007-05-24 | 411 | 418 | 411 | 413 | 12,000 | 413 |
| 2007-05-23 | 409 | 412 | 409 | 410 | 18,000 | 410 |
| 2007-05-22 | 411 | 412 | 404 | 412 | 72,000 | 412 |
| 2007-05-21 | 415 | 421 | 410 | 413 | 84,000 | 413 |
| 2007-05-18 | 436 | 440 | 434 | 435 | 47,000 | 435 |
| 2007-05-17 | 435 | 435 | 431 | 435 | 20,000 | 435 |
| 2007-05-16 | 423 | 440 | 423 | 430 | 81,000 | 430 |
| 2007-05-15 | 428 | 432 | 417 | 428 | 85,000 | 428 |
| 2007-05-14 | 444 | 450 | 431 | 431 | 380,000 | 431 |
| 2007-05-11 | 405 | 405 | 398 | 402 | 14,000 | 402 |
| 2007-05-10 | 410 | 410 | 406 | 410 | 9,000 | 410 |
| 2007-05-09 | 407 | 415 | 406 | 410 | 17,000 | 410 |
| 2007-05-08 | 410 | 410 | 406 | 406 | 5,000 | 406 |
| 2007-05-07 | 409 | 411 | 409 | 410 | 7,000 | 410 |
| 2007-05-02 | 407 | 409 | 407 | 407 | 3,000 | 407 |
| 2007-05-01 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2007-04-27 | 407 | 409 | 405 | 409 | 17,000 | 409 |
| 2007-04-26 | 400 | 407 | 400 | 405 | 15,000 | 405 |
| 2007-04-25 | 405 | 406 | 401 | 401 | 18,000 | 401 |
| 2007-04-24 | 409 | 409 | 405 | 408 | 16,000 | 408 |
| 2007-04-23 | 412 | 412 | 403 | 409 | 19,000 | 409 |
| 2007-04-20 | 405 | 405 | 403 | 403 | 10,000 | 403 |
| 2007-04-19 | 406 | 408 | 405 | 405 | 13,000 | 405 |
| 2007-04-18 | 407 | 412 | 407 | 410 | 8,000 | 410 |
| 2007-04-17 | 408 | 410 | 406 | 406 | 28,000 | 406 |
| 2007-04-16 | 406 | 408 | 405 | 406 | 17,000 | 406 |
| 2007-04-13 | 407 | 407 | 405 | 405 | 4,000 | 405 |
| 2007-04-12 | 411 | 411 | 406 | 407 | 18,000 | 407 |
| 2007-04-11 | 408 | 411 | 408 | 411 | 8,000 | 411 |
| 2007-04-10 | 409 | 409 | 409 | 409 | 11,000 | 409 |
| 2007-04-09 | 408 | 410 | 407 | 409 | 7,000 | 409 |
| 2007-04-06 | 409 | 410 | 405 | 405 | 12,000 | 405 |
| 2007-04-05 | 411 | 411 | 405 | 409 | 8,000 | 409 |
| 2007-04-04 | 405 | 411 | 405 | 411 | 16,000 | 411 |
| 2007-04-03 | 404 | 406 | 404 | 404 | 12,000 | 404 |
| 2007-04-02 | 411 | 411 | 408 | 408 | 11,000 | 408 |
| 2007-03-30 | 421 | 421 | 416 | 416 | 40,000 | 416 |
| 2007-03-29 | 408 | 412 | 408 | 412 | 13,000 | 412 |
| 2007-03-28 | 416 | 416 | 413 | 413 | 6,000 | 413 |
| 2007-03-27 | 418 | 420 | 416 | 416 | 7,000 | 416 |
| 2007-03-26 | 422 | 422 | 416 | 420 | 24,000 | 420 |
| 2007-03-23 | 416 | 417 | 415 | 417 | 24,000 | 417 |
| 2007-03-22 | 412 | 420 | 412 | 416 | 15,000 | 416 |
| 2007-03-20 | 408 | 411 | 408 | 410 | 8,000 | 410 |
| 2007-03-19 | 412 | 412 | 403 | 408 | 24,000 | 408 |
| 2007-03-16 | 410 | 412 | 408 | 408 | 10,000 | 408 |
| 2007-03-15 | 409 | 415 | 409 | 415 | 11,000 | 415 |
| 2007-03-14 | 419 | 419 | 409 | 409 | 20,000 | 409 |
| 2007-03-13 | 426 | 426 | 419 | 419 | 8,000 | 419 |
| 2007-03-12 | 415 | 417 | 415 | 417 | 15,000 | 417 |
| 2007-03-09 | 425 | 425 | 420 | 420 | 27,000 | 420 |
| 2007-03-08 | 415 | 416 | 415 | 415 | 10,000 | 415 |
| 2007-03-07 | 417 | 422 | 417 | 418 | 12,000 | 418 |
| 2007-03-06 | 406 | 416 | 405 | 416 | 10,000 | 416 |
| 2007-03-05 | 416 | 416 | 407 | 407 | 21,000 | 407 |
| 2007-03-02 | 423 | 423 | 418 | 419 | 15,000 | 419 |
| 2007-03-01 | 427 | 427 | 418 | 424 | 24,000 | 424 |
| 2007-02-28 | 435 | 440 | 405 | 429 | 42,000 | 429 |
| 2007-02-27 | 439 | 444 | 439 | 441 | 12,000 | 441 |
| 2007-02-26 | 436 | 444 | 435 | 437 | 22,000 | 437 |
| 2007-02-23 | 434 | 436 | 433 | 435 | 14,000 | 435 |
| 2007-02-22 | 442 | 442 | 432 | 434 | 39,000 | 434 |
| 2007-02-21 | 437 | 440 | 437 | 440 | 19,000 | 440 |
| 2007-02-20 | 441 | 442 | 438 | 438 | 7,000 | 438 |
| 2007-02-19 | 437 | 442 | 435 | 441 | 11,000 | 441 |
| 2007-02-16 | 448 | 449 | 445 | 447 | 9,000 | 447 |
| 2007-02-15 | 448 | 449 | 448 | 449 | 8,000 | 449 |
| 2007-02-14 | 449 | 450 | 446 | 447 | 21,000 | 447 |
| 2007-02-13 | 436 | 437 | 426 | 437 | 33,000 | 437 |
| 2007-02-09 | 449 | 455 | 448 | 451 | 39,000 | 451 |
| 2007-02-08 | 443 | 449 | 443 | 446 | 25,000 | 446 |
| 2007-02-07 | 446 | 446 | 433 | 438 | 18,000 | 438 |
| 2007-02-06 | 445 | 448 | 443 | 446 | 11,000 | 446 |
| 2007-02-05 | 448 | 448 | 446 | 446 | 16,000 | 446 |
| 2007-02-02 | 450 | 450 | 447 | 448 | 13,000 | 448 |
| 2007-02-01 | 447 | 448 | 446 | 448 | 17,000 | 448 |
| 2007-01-31 | 452 | 453 | 445 | 448 | 32,000 | 448 |
| 2007-01-30 | 445 | 448 | 445 | 447 | 27,000 | 447 |
| 2007-01-29 | 440 | 445 | 438 | 443 | 16,000 | 443 |
| 2007-01-26 | 441 | 441 | 438 | 438 | 3,000 | 438 |
| 2007-01-25 | 447 | 447 | 441 | 441 | 12,000 | 441 |
| 2007-01-24 | 439 | 443 | 439 | 443 | 23,000 | 443 |
| 2007-01-23 | 436 | 439 | 436 | 438 | 25,000 | 438 |
| 2007-01-22 | 436 | 438 | 432 | 434 | 20,000 | 434 |
| 2007-01-19 | 437 | 438 | 425 | 431 | 24,000 | 431 |
| 2007-01-18 | 438 | 438 | 430 | 437 | 6,000 | 437 |
| 2007-01-17 | 438 | 438 | 436 | 437 | 7,000 | 437 |
| 2007-01-16 | 439 | 439 | 434 | 439 | 19,000 | 439 |
| 2007-01-15 | 439 | 439 | 432 | 439 | 33,000 | 439 |
| 2007-01-12 | 432 | 439 | 432 | 439 | 10,000 | 439 |
| 2007-01-11 | 438 | 438 | 425 | 432 | 23,000 | 432 |
| 2007-01-10 | 435 | 435 | 430 | 430 | 26,000 | 430 |
| 2007-01-09 | 437 | 440 | 437 | 438 | 18,000 | 438 |
| 2007-01-05 | 435 | 438 | 433 | 437 | 16,000 | 437 |
| 2007-01-04 | 433 | 433 | 430 | 433 | 8,000 | 433 |
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
