6272 レオン自動機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 267 | 274 | 267 | 270 | 21,000 | 270 |
| 2008-12-29 | 264 | 270 | 264 | 266 | 14,000 | 266 |
| 2008-12-26 | 263 | 265 | 263 | 265 | 7,000 | 265 |
| 2008-12-25 | 267 | 267 | 262 | 267 | 26,000 | 267 |
| 2008-12-24 | 249 | 255 | 249 | 255 | 16,000 | 255 |
| 2008-12-22 | 247 | 255 | 242 | 255 | 12,000 | 255 |
| 2008-12-19 | 246 | 248 | 244 | 247 | 6,000 | 247 |
| 2008-12-18 | 247 | 248 | 247 | 248 | 7,000 | 248 |
| 2008-12-17 | 249 | 249 | 242 | 249 | 8,000 | 249 |
| 2008-12-16 | 250 | 250 | 245 | 249 | 7,000 | 249 |
| 2008-12-15 | 250 | 255 | 245 | 255 | 15,000 | 255 |
| 2008-12-12 | 250 | 250 | 240 | 240 | 32,000 | 240 |
| 2008-12-11 | 245 | 249 | 242 | 249 | 15,000 | 249 |
| 2008-12-10 | 256 | 258 | 245 | 248 | 34,000 | 248 |
| 2008-12-09 | 240 | 245 | 240 | 245 | 9,000 | 245 |
| 2008-12-08 | 240 | 247 | 240 | 247 | 14,000 | 247 |
| 2008-12-05 | 238 | 239 | 236 | 236 | 26,000 | 236 |
| 2008-12-04 | 243 | 243 | 238 | 238 | 14,000 | 238 |
| 2008-12-03 | 233 | 239 | 233 | 238 | 18,000 | 238 |
| 2008-12-02 | 240 | 241 | 234 | 235 | 15,000 | 235 |
| 2008-12-01 | 249 | 249 | 240 | 240 | 12,000 | 240 |
| 2008-11-28 | 260 | 260 | 244 | 244 | 39,000 | 244 |
| 2008-11-27 | 247 | 256 | 247 | 256 | 12,000 | 256 |
| 2008-11-26 | 244 | 249 | 243 | 243 | 25,000 | 243 |
| 2008-11-25 | 270 | 272 | 247 | 247 | 18,000 | 247 |
| 2008-11-21 | 239 | 250 | 237 | 250 | 24,000 | 250 |
| 2008-11-20 | 258 | 258 | 248 | 248 | 12,000 | 248 |
| 2008-11-19 | 247 | 259 | 246 | 258 | 12,000 | 258 |
| 2008-11-18 | 245 | 245 | 243 | 244 | 8,000 | 244 |
| 2008-11-17 | 241 | 245 | 240 | 245 | 10,000 | 245 |
| 2008-11-14 | 246 | 246 | 240 | 240 | 4,000 | 240 |
| 2008-11-13 | 241 | 241 | 236 | 236 | 19,000 | 236 |
| 2008-11-12 | 238 | 241 | 238 | 241 | 6,000 | 241 |
| 2008-11-11 | 255 | 255 | 238 | 238 | 26,000 | 238 |
| 2008-11-10 | 251 | 255 | 250 | 250 | 9,000 | 250 |
| 2008-11-07 | 257 | 257 | 248 | 251 | 11,000 | 251 |
| 2008-11-06 | 272 | 272 | 253 | 257 | 14,000 | 257 |
| 2008-11-05 | 258 | 268 | 258 | 268 | 20,000 | 268 |
| 2008-11-04 | 251 | 258 | 251 | 252 | 16,000 | 252 |
| 2008-10-31 | 252 | 252 | 244 | 250 | 38,000 | 250 |
| 2008-10-30 | 246 | 247 | 239 | 247 | 24,000 | 247 |
| 2008-10-29 | 251 | 251 | 241 | 241 | 27,000 | 241 |
| 2008-10-28 | 229 | 238 | 225 | 236 | 21,000 | 236 |
| 2008-10-27 | 247 | 247 | 235 | 240 | 22,000 | 240 |
| 2008-10-24 | 251 | 251 | 237 | 237 | 24,000 | 237 |
| 2008-10-23 | 247 | 250 | 239 | 239 | 21,000 | 239 |
| 2008-10-22 | 261 | 262 | 252 | 252 | 15,000 | 252 |
| 2008-10-21 | 262 | 267 | 262 | 262 | 6,000 | 262 |
| 2008-10-20 | 255 | 257 | 255 | 257 | 12,000 | 257 |
| 2008-10-17 | 260 | 270 | 240 | 270 | 15,000 | 270 |
| 2008-10-16 | 257 | 257 | 241 | 250 | 16,000 | 250 |
| 2008-10-15 | 265 | 268 | 265 | 268 | 9,000 | 268 |
| 2008-10-14 | 262 | 269 | 260 | 266 | 13,000 | 266 |
| 2008-10-10 | 252 | 255 | 227 | 237 | 24,000 | 237 |
| 2008-10-09 | 266 | 266 | 252 | 252 | 14,000 | 252 |
| 2008-10-08 | 287 | 287 | 265 | 265 | 33,000 | 265 |
| 2008-10-07 | 298 | 298 | 284 | 287 | 23,000 | 287 |
| 2008-10-06 | 301 | 310 | 301 | 305 | 16,000 | 305 |
| 2008-10-03 | 300 | 310 | 300 | 303 | 29,000 | 303 |
| 2008-10-02 | 311 | 311 | 310 | 310 | 14,000 | 310 |
| 2008-10-01 | 312 | 312 | 310 | 310 | 8,000 | 310 |
| 2008-09-30 | 302 | 307 | 302 | 306 | 44,000 | 306 |
| 2008-09-29 | 328 | 331 | 323 | 330 | 19,000 | 330 |
| 2008-09-26 | 341 | 341 | 327 | 328 | 31,000 | 328 |
| 2008-09-25 | 350 | 350 | 345 | 346 | 12,000 | 346 |
| 2008-09-24 | 341 | 342 | 337 | 342 | 9,000 | 342 |
| 2008-09-22 | 351 | 351 | 341 | 342 | 20,000 | 342 |
| 2008-09-19 | 329 | 331 | 329 | 331 | 19,000 | 331 |
| 2008-09-18 | 333 | 334 | 323 | 331 | 15,000 | 331 |
| 2008-09-17 | 339 | 340 | 333 | 334 | 24,000 | 334 |
| 2008-09-16 | 330 | 337 | 330 | 337 | 29,000 | 337 |
| 2008-09-12 | 356 | 359 | 356 | 358 | 38,000 | 358 |
| 2008-09-11 | 354 | 354 | 350 | 351 | 8,000 | 351 |
| 2008-09-10 | 345 | 356 | 343 | 355 | 18,000 | 355 |
| 2008-09-09 | 354 | 354 | 350 | 354 | 7,000 | 354 |
| 2008-09-08 | 342 | 359 | 342 | 359 | 15,000 | 359 |
| 2008-09-05 | 351 | 351 | 347 | 347 | 9,000 | 347 |
| 2008-09-04 | 351 | 360 | 350 | 358 | 10,000 | 358 |
| 2008-09-03 | 352 | 352 | 351 | 352 | 4,000 | 352 |
| 2008-09-02 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2008-09-01 | 359 | 359 | 344 | 347 | 9,000 | 347 |
| 2008-08-29 | 345 | 359 | 345 | 359 | 38,000 | 359 |
| 2008-08-28 | 345 | 353 | 345 | 352 | 19,000 | 352 |
| 2008-08-27 | 347 | 347 | 343 | 345 | 7,000 | 345 |
| 2008-08-26 | 345 | 351 | 345 | 351 | 4,000 | 351 |
| 2008-08-25 | 354 | 355 | 345 | 354 | 27,000 | 354 |
| 2008-08-22 | 337 | 343 | 337 | 340 | 6,000 | 340 |
| 2008-08-21 | 340 | 340 | 337 | 337 | 4,000 | 337 |
| 2008-08-20 | 341 | 344 | 336 | 344 | 10,000 | 344 |
| 2008-08-19 | 344 | 344 | 338 | 338 | 13,000 | 338 |
| 2008-08-18 | 341 | 350 | 341 | 344 | 9,000 | 344 |
| 2008-08-15 | 336 | 346 | 336 | 346 | 12,000 | 346 |
| 2008-08-14 | 344 | 344 | 339 | 341 | 11,000 | 341 |
| 2008-08-13 | 352 | 353 | 340 | 344 | 12,000 | 344 |
| 2008-08-12 | 351 | 356 | 351 | 356 | 14,000 | 356 |
| 2008-08-11 | 349 | 357 | 349 | 356 | 12,000 | 356 |
| 2008-08-08 | 350 | 350 | 348 | 348 | 5,000 | 348 |
| 2008-08-07 | 353 | 353 | 350 | 350 | 5,000 | 350 |
| 2008-08-06 | 345 | 356 | 345 | 352 | 11,000 | 352 |
| 2008-08-05 | 342 | 349 | 342 | 344 | 7,000 | 344 |
| 2008-08-04 | 352 | 352 | 341 | 341 | 10,000 | 341 |
| 2008-08-01 | 353 | 359 | 353 | 354 | 22,000 | 354 |
| 2008-07-31 | 353 | 355 | 353 | 355 | 53,000 | 355 |
| 2008-07-30 | 351 | 353 | 350 | 353 | 30,000 | 353 |
| 2008-07-29 | 347 | 348 | 347 | 348 | 24,000 | 348 |
| 2008-07-28 | 350 | 351 | 348 | 351 | 21,000 | 351 |
| 2008-07-25 | 370 | 371 | 360 | 360 | 69,000 | 360 |
| 2008-07-24 | 361 | 369 | 361 | 369 | 20,000 | 369 |
| 2008-07-23 | 355 | 364 | 355 | 364 | 20,000 | 364 |
| 2008-07-22 | 345 | 354 | 345 | 354 | 11,000 | 354 |
| 2008-07-18 | 348 | 350 | 348 | 350 | 8,000 | 350 |
| 2008-07-17 | 355 | 355 | 349 | 351 | 11,000 | 351 |
| 2008-07-16 | 340 | 355 | 340 | 353 | 27,000 | 353 |
| 2008-07-15 | 341 | 351 | 341 | 350 | 9,000 | 350 |
| 2008-07-14 | 353 | 354 | 346 | 346 | 22,000 | 346 |
| 2008-07-11 | 359 | 359 | 355 | 355 | 10,000 | 355 |
| 2008-07-10 | 354 | 361 | 354 | 359 | 44,000 | 359 |
| 2008-07-09 | 346 | 351 | 345 | 347 | 8,000 | 347 |
| 2008-07-08 | 349 | 349 | 344 | 348 | 12,000 | 348 |
| 2008-07-07 | 344 | 349 | 339 | 349 | 6,000 | 349 |
| 2008-07-04 | 345 | 348 | 344 | 348 | 14,000 | 348 |
| 2008-07-03 | 354 | 354 | 353 | 353 | 8,000 | 353 |
| 2008-07-02 | 350 | 350 | 344 | 350 | 6,000 | 350 |
| 2008-07-01 | 357 | 357 | 349 | 355 | 11,000 | 355 |
| 2008-06-30 | 354 | 355 | 345 | 352 | 26,000 | 352 |
| 2008-06-27 | 339 | 343 | 339 | 340 | 25,000 | 340 |
| 2008-06-26 | 331 | 340 | 331 | 339 | 9,000 | 339 |
| 2008-06-25 | 330 | 333 | 329 | 329 | 12,000 | 329 |
| 2008-06-24 | 328 | 330 | 326 | 329 | 13,000 | 329 |
| 2008-06-23 | 327 | 329 | 327 | 329 | 9,000 | 329 |
| 2008-06-20 | 335 | 340 | 335 | 337 | 25,000 | 337 |
| 2008-06-19 | 342 | 342 | 340 | 342 | 7,000 | 342 |
| 2008-06-18 | 342 | 345 | 340 | 342 | 10,000 | 342 |
| 2008-06-17 | 348 | 353 | 346 | 347 | 26,000 | 347 |
| 2008-06-16 | 353 | 357 | 348 | 352 | 10,000 | 352 |
| 2008-06-13 | 346 | 354 | 346 | 353 | 38,000 | 353 |
| 2008-06-12 | 358 | 363 | 351 | 351 | 39,000 | 351 |
| 2008-06-11 | 354 | 354 | 345 | 351 | 6,000 | 351 |
| 2008-06-10 | 357 | 357 | 351 | 354 | 20,000 | 354 |
| 2008-06-09 | 355 | 360 | 353 | 358 | 9,000 | 358 |
| 2008-06-06 | 369 | 375 | 369 | 370 | 19,000 | 370 |
| 2008-06-05 | 363 | 371 | 353 | 371 | 24,000 | 371 |
| 2008-06-04 | 363 | 363 | 362 | 363 | 11,000 | 363 |
| 2008-06-03 | 350 | 355 | 350 | 355 | 23,000 | 355 |
| 2008-06-02 | 351 | 351 | 350 | 351 | 8,000 | 351 |
| 2008-05-30 | 349 | 350 | 340 | 350 | 28,000 | 350 |
| 2008-05-29 | 335 | 345 | 335 | 344 | 17,000 | 344 |
| 2008-05-28 | 335 | 338 | 332 | 334 | 12,000 | 334 |
| 2008-05-27 | 342 | 342 | 340 | 342 | 13,000 | 342 |
| 2008-05-26 | 326 | 332 | 326 | 331 | 22,000 | 331 |
| 2008-05-23 | 336 | 336 | 331 | 331 | 13,000 | 331 |
| 2008-05-22 | 334 | 335 | 326 | 335 | 25,000 | 335 |
| 2008-05-21 | 331 | 334 | 329 | 334 | 29,000 | 334 |
| 2008-05-20 | 336 | 339 | 333 | 333 | 23,000 | 333 |
| 2008-05-19 | 334 | 339 | 334 | 335 | 18,000 | 335 |
| 2008-05-16 | 351 | 351 | 339 | 339 | 13,000 | 339 |
| 2008-05-15 | 357 | 359 | 357 | 358 | 19,000 | 358 |
| 2008-05-14 | 354 | 357 | 354 | 357 | 21,000 | 357 |
| 2008-05-13 | 333 | 353 | 333 | 353 | 14,000 | 353 |
| 2008-05-12 | 354 | 354 | 343 | 348 | 13,000 | 348 |
| 2008-05-09 | 356 | 357 | 354 | 354 | 11,000 | 354 |
| 2008-05-08 | 357 | 358 | 356 | 356 | 21,000 | 356 |
| 2008-05-07 | 359 | 359 | 357 | 358 | 8,000 | 358 |
| 2008-05-02 | 352 | 352 | 350 | 351 | 5,000 | 351 |
| 2008-05-01 | 352 | 352 | 351 | 351 | 7,000 | 351 |
| 2008-04-30 | 350 | 355 | 349 | 352 | 24,000 | 352 |
| 2008-04-28 | 332 | 349 | 332 | 349 | 28,000 | 349 |
| 2008-04-25 | 340 | 345 | 337 | 337 | 9,000 | 337 |
| 2008-04-23 | 336 | 343 | 336 | 340 | 8,000 | 340 |
| 2008-04-22 | 346 | 347 | 343 | 345 | 14,000 | 345 |
| 2008-04-21 | 348 | 348 | 340 | 341 | 13,000 | 341 |
| 2008-04-18 | 333 | 342 | 328 | 342 | 17,000 | 342 |
| 2008-04-17 | 340 | 340 | 338 | 340 | 3,000 | 340 |
| 2008-04-16 | 324 | 334 | 324 | 334 | 9,000 | 334 |
| 2008-04-15 | 326 | 328 | 322 | 328 | 5,000 | 328 |
| 2008-04-14 | 337 | 342 | 335 | 336 | 6,000 | 336 |
| 2008-04-11 | 338 | 338 | 333 | 333 | 2,000 | 333 |
| 2008-04-10 | 341 | 341 | 332 | 337 | 6,000 | 337 |
| 2008-04-09 | 345 | 345 | 337 | 337 | 4,000 | 337 |
| 2008-04-08 | 348 | 348 | 345 | 345 | 4,000 | 345 |
| 2008-04-07 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-04-04 | 339 | 344 | 339 | 343 | 5,000 | 343 |
| 2008-04-03 | 343 | 344 | 331 | 341 | 23,000 | 341 |
| 2008-04-02 | 334 | 344 | 334 | 343 | 9,000 | 343 |
| 2008-04-01 | 331 | 337 | 329 | 333 | 12,000 | 333 |
| 2008-03-31 | 348 | 348 | 336 | 336 | 25,000 | 336 |
| 2008-03-28 | 337 | 349 | 332 | 348 | 21,000 | 348 |
| 2008-03-27 | 326 | 336 | 326 | 336 | 9,000 | 336 |
| 2008-03-26 | 328 | 330 | 322 | 330 | 11,000 | 330 |
| 2008-03-25 | 336 | 336 | 321 | 322 | 20,000 | 322 |
| 2008-03-24 | 314 | 327 | 314 | 326 | 21,000 | 326 |
| 2008-03-21 | 314 | 316 | 309 | 314 | 8,000 | 314 |
| 2008-03-19 | 310 | 318 | 305 | 309 | 21,000 | 309 |
| 2008-03-18 | 312 | 312 | 307 | 308 | 18,000 | 308 |
| 2008-03-17 | 308 | 308 | 299 | 302 | 9,000 | 302 |
| 2008-03-14 | 315 | 315 | 307 | 308 | 44,000 | 308 |
| 2008-03-13 | 310 | 311 | 310 | 311 | 8,000 | 311 |
| 2008-03-12 | 320 | 328 | 320 | 320 | 16,000 | 320 |
| 2008-03-11 | 318 | 318 | 313 | 315 | 19,000 | 315 |
| 2008-03-10 | 330 | 330 | 323 | 323 | 7,000 | 323 |
| 2008-03-07 | 333 | 333 | 327 | 331 | 9,000 | 331 |
| 2008-03-06 | 336 | 336 | 330 | 330 | 3,000 | 330 |
| 2008-03-05 | 330 | 331 | 330 | 331 | 7,000 | 331 |
| 2008-03-04 | 336 | 336 | 330 | 330 | 12,000 | 330 |
| 2008-03-03 | 332 | 335 | 325 | 330 | 9,000 | 330 |
| 2008-02-29 | 340 | 340 | 336 | 337 | 23,000 | 337 |
| 2008-02-28 | 331 | 342 | 331 | 342 | 8,000 | 342 |
| 2008-02-27 | 340 | 340 | 334 | 334 | 5,000 | 334 |
| 2008-02-26 | 346 | 346 | 338 | 340 | 6,000 | 340 |
| 2008-02-25 | 327 | 338 | 327 | 337 | 17,000 | 337 |
| 2008-02-22 | 316 | 317 | 316 | 317 | 7,000 | 317 |
| 2008-02-21 | 319 | 329 | 316 | 324 | 12,000 | 324 |
| 2008-02-20 | 324 | 329 | 324 | 324 | 4,000 | 324 |
| 2008-02-19 | 327 | 327 | 325 | 325 | 5,000 | 325 |
| 2008-02-18 | 333 | 336 | 333 | 336 | 5,000 | 336 |
| 2008-02-15 | 328 | 333 | 318 | 333 | 12,000 | 333 |
| 2008-02-14 | 315 | 324 | 314 | 324 | 9,000 | 324 |
| 2008-02-13 | 308 | 324 | 308 | 319 | 30,000 | 319 |
| 2008-02-12 | 307 | 307 | 306 | 307 | 15,000 | 307 |
| 2008-02-08 | 327 | 327 | 327 | 327 | 6,000 | 327 |
| 2008-02-07 | 324 | 334 | 324 | 327 | 20,000 | 327 |
| 2008-02-06 | 339 | 339 | 334 | 339 | 7,000 | 339 |
| 2008-02-05 | 351 | 351 | 347 | 347 | 5,000 | 347 |
| 2008-02-04 | 351 | 351 | 347 | 350 | 9,000 | 350 |
| 2008-02-01 | 342 | 349 | 342 | 348 | 9,000 | 348 |
| 2008-01-31 | 329 | 342 | 323 | 342 | 46,000 | 342 |
| 2008-01-30 | 324 | 324 | 317 | 323 | 15,000 | 323 |
| 2008-01-29 | 317 | 322 | 317 | 322 | 6,000 | 322 |
| 2008-01-28 | 315 | 315 | 310 | 310 | 12,000 | 310 |
| 2008-01-25 | 321 | 321 | 306 | 320 | 34,000 | 320 |
| 2008-01-24 | 291 | 306 | 291 | 306 | 16,000 | 306 |
| 2008-01-23 | 281 | 287 | 280 | 287 | 41,000 | 287 |
| 2008-01-22 | 296 | 297 | 280 | 280 | 44,000 | 280 |
| 2008-01-21 | 313 | 313 | 297 | 301 | 26,000 | 301 |
| 2008-01-18 | 299 | 313 | 299 | 313 | 52,000 | 313 |
| 2008-01-17 | 303 | 307 | 302 | 302 | 16,000 | 302 |
| 2008-01-16 | 300 | 310 | 298 | 308 | 35,000 | 308 |
| 2008-01-15 | 320 | 320 | 305 | 308 | 18,000 | 308 |
| 2008-01-11 | 310 | 322 | 305 | 322 | 41,000 | 322 |
| 2008-01-10 | 303 | 312 | 303 | 312 | 21,000 | 312 |
| 2008-01-09 | 304 | 309 | 300 | 307 | 30,000 | 307 |
| 2008-01-08 | 310 | 312 | 310 | 311 | 21,000 | 311 |
| 2008-01-07 | 318 | 318 | 312 | 312 | 15,000 | 312 |
| 2008-01-04 | 315 | 318 | 310 | 310 | 17,000 | 310 |
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
