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
2008-12-3026727426727021,000270
2008-12-2926427026426614,000266
2008-12-262632652632657,000265
2008-12-2526726726226726,000267
2008-12-2424925524925516,000255
2008-12-2224725524225512,000255
2008-12-192462482442476,000247
2008-12-182472482472487,000248
2008-12-172492492422498,000249
2008-12-162502502452497,000249
2008-12-1525025524525515,000255
2008-12-1225025024024032,000240
2008-12-1124524924224915,000249
2008-12-1025625824524834,000248
2008-12-092402452402459,000245
2008-12-0824024724024714,000247
2008-12-0523823923623626,000236
2008-12-0424324323823814,000238
2008-12-0323323923323818,000238
2008-12-0224024123423515,000235
2008-12-0124924924024012,000240
2008-11-2826026024424439,000244
2008-11-2724725624725612,000256
2008-11-2624424924324325,000243
2008-11-2527027224724718,000247
2008-11-2123925023725024,000250
2008-11-2025825824824812,000248
2008-11-1924725924625812,000258
2008-11-182452452432448,000244
2008-11-1724124524024510,000245
2008-11-142462462402404,000240
2008-11-1324124123623619,000236
2008-11-122382412382416,000241
2008-11-1125525523823826,000238
2008-11-102512552502509,000250
2008-11-0725725724825111,000251
2008-11-0627227225325714,000257
2008-11-0525826825826820,000268
2008-11-0425125825125216,000252
2008-10-3125225224425038,000250
2008-10-3024624723924724,000247
2008-10-2925125124124127,000241
2008-10-2822923822523621,000236
2008-10-2724724723524022,000240
2008-10-2425125123723724,000237
2008-10-2324725023923921,000239
2008-10-2226126225225215,000252
2008-10-212622672622626,000262
2008-10-2025525725525712,000257
2008-10-1726027024027015,000270
2008-10-1625725724125016,000250
2008-10-152652682652689,000268
2008-10-1426226926026613,000266
2008-10-1025225522723724,000237
2008-10-0926626625225214,000252
2008-10-0828728726526533,000265
2008-10-0729829828428723,000287
2008-10-0630131030130516,000305
2008-10-0330031030030329,000303
2008-10-0231131131031014,000310
2008-10-013123123103108,000310
2008-09-3030230730230644,000306
2008-09-2932833132333019,000330
2008-09-2634134132732831,000328
2008-09-2535035034534612,000346
2008-09-243413423373429,000342
2008-09-2235135134134220,000342
2008-09-1932933132933119,000331
2008-09-1833333432333115,000331
2008-09-1733934033333424,000334
2008-09-1633033733033729,000337
2008-09-1235635935635838,000358
2008-09-113543543503518,000351
2008-09-1034535634335518,000355
2008-09-093543543503547,000354
2008-09-0834235934235915,000359
2008-09-053513513473479,000347
2008-09-0435136035035810,000358
2008-09-033523523513524,000352
2008-09-023473473473471,000347
2008-09-013593593443479,000347
2008-08-2934535934535938,000359
2008-08-2834535334535219,000352
2008-08-273473473433457,000345
2008-08-263453513453514,000351
2008-08-2535435534535427,000354
2008-08-223373433373406,000340
2008-08-213403403373374,000337
2008-08-2034134433634410,000344
2008-08-1934434433833813,000338
2008-08-183413503413449,000344
2008-08-1533634633634612,000346
2008-08-1434434433934111,000341
2008-08-1335235334034412,000344
2008-08-1235135635135614,000356
2008-08-1134935734935612,000356
2008-08-083503503483485,000348
2008-08-073533533503505,000350
2008-08-0634535634535211,000352
2008-08-053423493423447,000344
2008-08-0435235234134110,000341
2008-08-0135335935335422,000354
2008-07-3135335535335553,000355
2008-07-3035135335035330,000353
2008-07-2934734834734824,000348
2008-07-2835035134835121,000351
2008-07-2537037136036069,000360
2008-07-2436136936136920,000369
2008-07-2335536435536420,000364
2008-07-2234535434535411,000354
2008-07-183483503483508,000350
2008-07-1735535534935111,000351
2008-07-1634035534035327,000353
2008-07-153413513413509,000350
2008-07-1435335434634622,000346
2008-07-1135935935535510,000355
2008-07-1035436135435944,000359
2008-07-093463513453478,000347
2008-07-0834934934434812,000348
2008-07-073443493393496,000349
2008-07-0434534834434814,000348
2008-07-033543543533538,000353
2008-07-023503503443506,000350
2008-07-0135735734935511,000355
2008-06-3035435534535226,000352
2008-06-2733934333934025,000340
2008-06-263313403313399,000339
2008-06-2533033332932912,000329
2008-06-2432833032632913,000329
2008-06-233273293273299,000329
2008-06-2033534033533725,000337
2008-06-193423423403427,000342
2008-06-1834234534034210,000342
2008-06-1734835334634726,000347
2008-06-1635335734835210,000352
2008-06-1334635434635338,000353
2008-06-1235836335135139,000351
2008-06-113543543453516,000351
2008-06-1035735735135420,000354
2008-06-093553603533589,000358
2008-06-0636937536937019,000370
2008-06-0536337135337124,000371
2008-06-0436336336236311,000363
2008-06-0335035535035523,000355
2008-06-023513513503518,000351
2008-05-3034935034035028,000350
2008-05-2933534533534417,000344
2008-05-2833533833233412,000334
2008-05-2734234234034213,000342
2008-05-2632633232633122,000331
2008-05-2333633633133113,000331
2008-05-2233433532633525,000335
2008-05-2133133432933429,000334
2008-05-2033633933333323,000333
2008-05-1933433933433518,000335
2008-05-1635135133933913,000339
2008-05-1535735935735819,000358
2008-05-1435435735435721,000357
2008-05-1333335333335314,000353
2008-05-1235435434334813,000348
2008-05-0935635735435411,000354
2008-05-0835735835635621,000356
2008-05-073593593573588,000358
2008-05-023523523503515,000351
2008-05-013523523513517,000351
2008-04-3035035534935224,000352
2008-04-2833234933234928,000349
2008-04-253403453373379,000337
2008-04-233363433363408,000340
2008-04-2234634734334514,000345
2008-04-2134834834034113,000341
2008-04-1833334232834217,000342
2008-04-173403403383403,000340
2008-04-163243343243349,000334
2008-04-153263283223285,000328
2008-04-143373423353366,000336
2008-04-113383383333332,000333
2008-04-103413413323376,000337
2008-04-093453453373374,000337
2008-04-083483483453454,000345
2008-04-073453453453452,000345
2008-04-043393443393435,000343
2008-04-0334334433134123,000341
2008-04-023343443343439,000343
2008-04-0133133732933312,000333
2008-03-3134834833633625,000336
2008-03-2833734933234821,000348
2008-03-273263363263369,000336
2008-03-2632833032233011,000330
2008-03-2533633632132220,000322
2008-03-2431432731432621,000326
2008-03-213143163093148,000314
2008-03-1931031830530921,000309
2008-03-1831231230730818,000308
2008-03-173083082993029,000302
2008-03-1431531530730844,000308
2008-03-133103113103118,000311
2008-03-1232032832032016,000320
2008-03-1131831831331519,000315
2008-03-103303303233237,000323
2008-03-073333333273319,000331
2008-03-063363363303303,000330
2008-03-053303313303317,000331
2008-03-0433633633033012,000330
2008-03-033323353253309,000330
2008-02-2934034033633723,000337
2008-02-283313423313428,000342
2008-02-273403403343345,000334
2008-02-263463463383406,000340
2008-02-2532733832733717,000337
2008-02-223163173163177,000317
2008-02-2131932931632412,000324
2008-02-203243293243244,000324
2008-02-193273273253255,000325
2008-02-183333363333365,000336
2008-02-1532833331833312,000333
2008-02-143153243143249,000324
2008-02-1330832430831930,000319
2008-02-1230730730630715,000307
2008-02-083273273273276,000327
2008-02-0732433432432720,000327
2008-02-063393393343397,000339
2008-02-053513513473475,000347
2008-02-043513513473509,000350
2008-02-013423493423489,000348
2008-01-3132934232334246,000342
2008-01-3032432431732315,000323
2008-01-293173223173226,000322
2008-01-2831531531031012,000310
2008-01-2532132130632034,000320
2008-01-2429130629130616,000306
2008-01-2328128728028741,000287
2008-01-2229629728028044,000280
2008-01-2131331329730126,000301
2008-01-1829931329931352,000313
2008-01-1730330730230216,000302
2008-01-1630031029830835,000308
2008-01-1532032030530818,000308
2008-01-1131032230532241,000322
2008-01-1030331230331221,000312
2008-01-0930430930030730,000307
2008-01-0831031231031121,000311
2008-01-0731831831231215,000312
2008-01-0431531831031017,000310

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