6272 レオン自動機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 246 | 246 | 232 | 232 | 51,000 | 232 |
| 2009-12-29 | 240 | 244 | 237 | 244 | 29,000 | 244 |
| 2009-12-28 | 235 | 239 | 235 | 239 | 11,000 | 239 |
| 2009-12-25 | 237 | 237 | 234 | 237 | 33,000 | 237 |
| 2009-12-24 | 245 | 245 | 232 | 241 | 69,000 | 241 |
| 2009-12-22 | 250 | 250 | 244 | 248 | 25,000 | 248 |
| 2009-12-21 | 248 | 248 | 245 | 245 | 5,000 | 245 |
| 2009-12-18 | 254 | 254 | 245 | 248 | 21,000 | 248 |
| 2009-12-17 | 250 | 250 | 244 | 249 | 19,000 | 249 |
| 2009-12-16 | 249 | 249 | 247 | 249 | 8,000 | 249 |
| 2009-12-15 | 253 | 253 | 243 | 244 | 8,000 | 244 |
| 2009-12-14 | 250 | 250 | 240 | 243 | 20,000 | 243 |
| 2009-12-11 | 248 | 248 | 239 | 245 | 23,000 | 245 |
| 2009-12-10 | 242 | 245 | 242 | 243 | 28,000 | 243 |
| 2009-12-09 | 250 | 250 | 244 | 248 | 21,000 | 248 |
| 2009-12-08 | 241 | 246 | 241 | 246 | 11,000 | 246 |
| 2009-12-07 | 243 | 245 | 243 | 245 | 7,000 | 245 |
| 2009-12-04 | 240 | 248 | 240 | 243 | 7,000 | 243 |
| 2009-12-03 | 242 | 245 | 232 | 245 | 29,000 | 245 |
| 2009-12-02 | 238 | 242 | 235 | 239 | 17,000 | 239 |
| 2009-12-01 | 239 | 241 | 235 | 241 | 10,000 | 241 |
| 2009-11-30 | 240 | 242 | 239 | 239 | 34,000 | 239 |
| 2009-11-27 | 237 | 240 | 237 | 238 | 15,000 | 238 |
| 2009-11-26 | 227 | 236 | 227 | 232 | 7,000 | 232 |
| 2009-11-25 | 232 | 235 | 228 | 231 | 20,000 | 231 |
| 2009-11-24 | 232 | 234 | 232 | 234 | 19,000 | 234 |
| 2009-11-20 | 248 | 248 | 237 | 237 | 11,000 | 237 |
| 2009-11-19 | 238 | 239 | 235 | 238 | 9,000 | 238 |
| 2009-11-18 | 224 | 243 | 224 | 238 | 29,000 | 238 |
| 2009-11-17 | 229 | 229 | 223 | 229 | 14,000 | 229 |
| 2009-11-16 | 231 | 231 | 205 | 219 | 42,000 | 219 |
| 2009-11-13 | 243 | 243 | 237 | 238 | 14,000 | 238 |
| 2009-11-12 | 247 | 248 | 242 | 243 | 11,000 | 243 |
| 2009-11-11 | 252 | 254 | 251 | 252 | 12,000 | 252 |
| 2009-11-10 | 253 | 253 | 248 | 252 | 9,000 | 252 |
| 2009-11-09 | 249 | 249 | 247 | 248 | 9,000 | 248 |
| 2009-11-06 | 256 | 256 | 248 | 250 | 21,000 | 250 |
| 2009-11-05 | 261 | 261 | 246 | 259 | 27,000 | 259 |
| 2009-11-04 | 252 | 268 | 244 | 268 | 16,000 | 268 |
| 2009-11-02 | 267 | 267 | 257 | 263 | 14,000 | 263 |
| 2009-10-30 | 275 | 277 | 270 | 277 | 24,000 | 277 |
| 2009-10-29 | 269 | 272 | 265 | 272 | 25,000 | 272 |
| 2009-10-28 | 269 | 270 | 267 | 270 | 14,000 | 270 |
| 2009-10-27 | 269 | 269 | 262 | 268 | 22,000 | 268 |
| 2009-10-26 | 265 | 269 | 264 | 269 | 23,000 | 269 |
| 2009-10-23 | 268 | 270 | 263 | 269 | 15,000 | 269 |
| 2009-10-22 | 265 | 269 | 263 | 269 | 9,000 | 269 |
| 2009-10-21 | 266 | 266 | 264 | 265 | 6,000 | 265 |
| 2009-10-20 | 265 | 270 | 265 | 269 | 14,000 | 269 |
| 2009-10-19 | 269 | 270 | 269 | 270 | 8,000 | 270 |
| 2009-10-16 | 266 | 268 | 265 | 268 | 12,000 | 268 |
| 2009-10-15 | 261 | 264 | 261 | 264 | 16,000 | 264 |
| 2009-10-14 | 261 | 261 | 253 | 254 | 8,000 | 254 |
| 2009-10-13 | 260 | 261 | 259 | 261 | 13,000 | 261 |
| 2009-10-09 | 256 | 256 | 253 | 256 | 12,000 | 256 |
| 2009-10-08 | 247 | 254 | 245 | 252 | 18,000 | 252 |
| 2009-10-07 | 243 | 243 | 241 | 242 | 10,000 | 242 |
| 2009-10-06 | 240 | 247 | 240 | 246 | 23,000 | 246 |
| 2009-10-05 | 251 | 255 | 250 | 255 | 7,000 | 255 |
| 2009-10-02 | 251 | 255 | 250 | 251 | 11,000 | 251 |
| 2009-10-01 | 256 | 256 | 250 | 250 | 8,000 | 250 |
| 2009-09-30 | 255 | 256 | 253 | 256 | 21,000 | 256 |
| 2009-09-29 | 255 | 256 | 250 | 253 | 17,000 | 253 |
| 2009-09-28 | 251 | 252 | 251 | 252 | 15,000 | 252 |
| 2009-09-25 | 260 | 260 | 251 | 253 | 18,000 | 253 |
| 2009-09-24 | 249 | 256 | 249 | 256 | 20,000 | 256 |
| 2009-09-18 | 242 | 246 | 240 | 245 | 29,000 | 245 |
| 2009-09-17 | 251 | 252 | 245 | 245 | 10,000 | 245 |
| 2009-09-16 | 247 | 250 | 247 | 249 | 9,000 | 249 |
| 2009-09-15 | 247 | 254 | 247 | 250 | 12,000 | 250 |
| 2009-09-14 | 252 | 252 | 245 | 246 | 17,000 | 246 |
| 2009-09-11 | 253 | 257 | 253 | 255 | 21,000 | 255 |
| 2009-09-10 | 259 | 259 | 255 | 256 | 10,000 | 256 |
| 2009-09-09 | 262 | 262 | 254 | 254 | 6,000 | 254 |
| 2009-09-08 | 261 | 261 | 257 | 257 | 4,000 | 257 |
| 2009-09-07 | 255 | 255 | 252 | 252 | 6,000 | 252 |
| 2009-09-04 | 256 | 259 | 256 | 258 | 13,000 | 258 |
| 2009-09-03 | 263 | 263 | 255 | 255 | 11,000 | 255 |
| 2009-09-02 | 261 | 264 | 257 | 263 | 17,000 | 263 |
| 2009-09-01 | 267 | 267 | 259 | 266 | 10,000 | 266 |
| 2009-08-31 | 266 | 270 | 266 | 268 | 37,000 | 268 |
| 2009-08-28 | 263 | 265 | 262 | 262 | 12,000 | 262 |
| 2009-08-27 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 2009-08-26 | 264 | 264 | 259 | 260 | 12,000 | 260 |
| 2009-08-25 | 262 | 262 | 262 | 262 | 12,000 | 262 |
| 2009-08-24 | 257 | 261 | 257 | 261 | 9,000 | 261 |
| 2009-08-21 | 252 | 253 | 251 | 251 | 14,000 | 251 |
| 2009-08-20 | 253 | 257 | 253 | 257 | 14,000 | 257 |
| 2009-08-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-18 | 245 | 247 | 245 | 247 | 4,000 | 247 |
| 2009-08-17 | 255 | 255 | 246 | 249 | 15,000 | 249 |
| 2009-08-14 | 256 | 256 | 255 | 255 | 4,000 | 255 |
| 2009-08-13 | 253 | 253 | 252 | 252 | 2,000 | 252 |
| 2009-08-12 | 252 | 253 | 252 | 253 | 6,000 | 253 |
| 2009-08-11 | 254 | 256 | 254 | 254 | 9,000 | 254 |
| 2009-08-10 | 251 | 257 | 251 | 256 | 10,000 | 256 |
| 2009-08-07 | 255 | 255 | 246 | 250 | 11,000 | 250 |
| 2009-08-06 | 251 | 252 | 251 | 252 | 8,000 | 252 |
| 2009-08-05 | 259 | 259 | 253 | 253 | 4,000 | 253 |
| 2009-08-04 | 254 | 257 | 254 | 257 | 4,000 | 257 |
| 2009-08-03 | 257 | 257 | 248 | 253 | 9,000 | 253 |
| 2009-07-31 | 260 | 260 | 257 | 258 | 30,000 | 258 |
| 2009-07-30 | 253 | 257 | 253 | 255 | 27,000 | 255 |
| 2009-07-29 | 255 | 255 | 254 | 254 | 7,000 | 254 |
| 2009-07-28 | 255 | 255 | 254 | 255 | 8,000 | 255 |
| 2009-07-27 | 255 | 255 | 249 | 250 | 28,000 | 250 |
| 2009-07-24 | 245 | 252 | 245 | 250 | 24,000 | 250 |
| 2009-07-23 | 249 | 250 | 247 | 247 | 11,000 | 247 |
| 2009-07-22 | 255 | 255 | 251 | 251 | 5,000 | 251 |
| 2009-07-21 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 2009-07-17 | 243 | 244 | 243 | 244 | 4,000 | 244 |
| 2009-07-16 | 244 | 250 | 243 | 243 | 8,000 | 243 |
| 2009-07-15 | 246 | 248 | 243 | 243 | 10,000 | 243 |
| 2009-07-14 | 251 | 251 | 244 | 244 | 12,000 | 244 |
| 2009-07-13 | 248 | 248 | 242 | 243 | 9,000 | 243 |
| 2009-07-10 | 251 | 251 | 248 | 248 | 28,000 | 248 |
| 2009-07-09 | 252 | 253 | 252 | 253 | 17,000 | 253 |
| 2009-07-08 | 254 | 256 | 252 | 252 | 12,000 | 252 |
| 2009-07-07 | 253 | 256 | 253 | 253 | 6,000 | 253 |
| 2009-07-06 | 257 | 261 | 253 | 253 | 7,000 | 253 |
| 2009-07-03 | 255 | 255 | 252 | 252 | 6,000 | 252 |
| 2009-07-02 | 256 | 257 | 256 | 257 | 6,000 | 257 |
| 2009-07-01 | 251 | 257 | 251 | 256 | 9,000 | 256 |
| 2009-06-30 | 254 | 257 | 254 | 256 | 30,000 | 256 |
| 2009-06-29 | 262 | 263 | 255 | 256 | 72,000 | 256 |
| 2009-06-26 | 264 | 264 | 260 | 262 | 14,000 | 262 |
| 2009-06-25 | 252 | 257 | 252 | 257 | 18,000 | 257 |
| 2009-06-24 | 250 | 255 | 249 | 251 | 22,000 | 251 |
| 2009-06-23 | 251 | 258 | 243 | 258 | 11,000 | 258 |
| 2009-06-22 | 254 | 254 | 251 | 251 | 18,000 | 251 |
| 2009-06-19 | 249 | 249 | 247 | 247 | 7,000 | 247 |
| 2009-06-18 | 250 | 253 | 248 | 253 | 7,000 | 253 |
| 2009-06-17 | 245 | 248 | 243 | 248 | 7,000 | 248 |
| 2009-06-16 | 259 | 259 | 248 | 248 | 12,000 | 248 |
| 2009-06-15 | 266 | 266 | 256 | 265 | 11,000 | 265 |
| 2009-06-12 | 254 | 261 | 254 | 261 | 27,000 | 261 |
| 2009-06-11 | 252 | 260 | 252 | 260 | 8,000 | 260 |
| 2009-06-10 | 247 | 253 | 247 | 253 | 12,000 | 253 |
| 2009-06-09 | 257 | 257 | 252 | 252 | 4,000 | 252 |
| 2009-06-08 | 256 | 259 | 256 | 257 | 8,000 | 257 |
| 2009-06-05 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2009-06-04 | 244 | 254 | 244 | 252 | 30,000 | 252 |
| 2009-06-03 | 244 | 245 | 242 | 242 | 18,000 | 242 |
| 2009-06-02 | 244 | 246 | 244 | 244 | 11,000 | 244 |
| 2009-06-01 | 232 | 240 | 232 | 239 | 6,000 | 239 |
| 2009-05-29 | 238 | 238 | 233 | 236 | 23,000 | 236 |
| 2009-05-28 | 241 | 246 | 238 | 246 | 18,000 | 246 |
| 2009-05-27 | 238 | 241 | 238 | 241 | 8,000 | 241 |
| 2009-05-26 | 237 | 237 | 235 | 237 | 15,000 | 237 |
| 2009-05-25 | 226 | 230 | 226 | 228 | 33,000 | 228 |
| 2009-05-22 | 224 | 225 | 223 | 225 | 13,000 | 225 |
| 2009-05-21 | 222 | 223 | 221 | 223 | 9,000 | 223 |
| 2009-05-20 | 221 | 223 | 220 | 222 | 12,000 | 222 |
| 2009-05-19 | 219 | 219 | 215 | 217 | 12,000 | 217 |
| 2009-05-18 | 218 | 218 | 214 | 214 | 32,000 | 214 |
| 2009-05-15 | 213 | 217 | 213 | 216 | 16,000 | 216 |
| 2009-05-14 | 213 | 214 | 212 | 214 | 7,000 | 214 |
| 2009-05-13 | 217 | 217 | 215 | 217 | 4,000 | 217 |
| 2009-05-12 | 216 | 217 | 216 | 217 | 9,000 | 217 |
| 2009-05-11 | 215 | 216 | 215 | 216 | 11,000 | 216 |
| 2009-05-08 | 214 | 214 | 213 | 214 | 8,000 | 214 |
| 2009-05-07 | 215 | 216 | 213 | 215 | 16,000 | 215 |
| 2009-05-01 | 212 | 213 | 210 | 210 | 11,000 | 210 |
| 2009-04-30 | 215 | 215 | 211 | 213 | 23,000 | 213 |
| 2009-04-28 | 215 | 215 | 214 | 214 | 21,000 | 214 |
| 2009-04-27 | 216 | 216 | 214 | 215 | 14,000 | 215 |
| 2009-04-24 | 207 | 215 | 207 | 214 | 9,000 | 214 |
| 2009-04-23 | 210 | 210 | 209 | 209 | 9,000 | 209 |
| 2009-04-22 | 216 | 216 | 210 | 210 | 19,000 | 210 |
| 2009-04-21 | 218 | 218 | 215 | 216 | 16,000 | 216 |
| 2009-04-20 | 219 | 219 | 217 | 219 | 8,000 | 219 |
| 2009-04-16 | 216 | 219 | 216 | 218 | 5,000 | 218 |
| 2009-04-15 | 220 | 222 | 215 | 215 | 8,000 | 215 |
| 2009-04-14 | 221 | 222 | 218 | 218 | 8,000 | 218 |
| 2009-04-13 | 216 | 219 | 214 | 219 | 12,000 | 219 |
| 2009-04-10 | 214 | 214 | 212 | 214 | 5,000 | 214 |
| 2009-04-09 | 212 | 214 | 209 | 214 | 17,000 | 214 |
| 2009-04-08 | 213 | 213 | 211 | 211 | 8,000 | 211 |
| 2009-04-07 | 217 | 220 | 214 | 215 | 14,000 | 215 |
| 2009-04-06 | 218 | 222 | 218 | 222 | 8,000 | 222 |
| 2009-04-03 | 224 | 226 | 223 | 223 | 8,000 | 223 |
| 2009-04-02 | 225 | 229 | 220 | 229 | 11,000 | 229 |
| 2009-04-01 | 219 | 220 | 218 | 220 | 5,000 | 220 |
| 2009-03-31 | 229 | 229 | 223 | 223 | 26,000 | 223 |
| 2009-03-30 | 227 | 231 | 223 | 231 | 28,000 | 231 |
| 2009-03-27 | 230 | 231 | 226 | 227 | 20,000 | 227 |
| 2009-03-26 | 228 | 229 | 227 | 227 | 5,000 | 227 |
| 2009-03-25 | 225 | 226 | 222 | 225 | 30,000 | 225 |
| 2009-03-24 | 220 | 223 | 220 | 223 | 28,000 | 223 |
| 2009-03-23 | 215 | 217 | 213 | 217 | 16,000 | 217 |
| 2009-03-19 | 214 | 214 | 206 | 212 | 11,000 | 212 |
| 2009-03-18 | 210 | 214 | 210 | 214 | 15,000 | 214 |
| 2009-03-17 | 205 | 209 | 203 | 209 | 7,000 | 209 |
| 2009-03-16 | 209 | 209 | 200 | 204 | 12,000 | 204 |
| 2009-03-13 | 211 | 211 | 206 | 207 | 35,000 | 207 |
| 2009-03-12 | 210 | 211 | 208 | 209 | 7,000 | 209 |
| 2009-03-11 | 211 | 212 | 207 | 208 | 8,000 | 208 |
| 2009-03-10 | 213 | 213 | 207 | 207 | 8,000 | 207 |
| 2009-03-09 | 214 | 214 | 209 | 214 | 10,000 | 214 |
| 2009-03-06 | 218 | 224 | 213 | 219 | 24,000 | 219 |
| 2009-03-05 | 214 | 219 | 214 | 218 | 26,000 | 218 |
| 2009-03-04 | 218 | 223 | 218 | 219 | 19,000 | 219 |
| 2009-03-03 | 214 | 223 | 214 | 223 | 9,000 | 223 |
| 2009-03-02 | 223 | 223 | 214 | 219 | 7,000 | 219 |
| 2009-02-27 | 223 | 223 | 222 | 223 | 19,000 | 223 |
| 2009-02-26 | 219 | 224 | 219 | 224 | 19,000 | 224 |
| 2009-02-25 | 218 | 220 | 214 | 220 | 14,000 | 220 |
| 2009-02-24 | 210 | 218 | 210 | 218 | 16,000 | 218 |
| 2009-02-23 | 215 | 223 | 213 | 219 | 11,000 | 219 |
| 2009-02-20 | 224 | 224 | 216 | 218 | 14,000 | 218 |
| 2009-02-19 | 222 | 227 | 218 | 221 | 15,000 | 221 |
| 2009-02-18 | 214 | 220 | 209 | 218 | 23,000 | 218 |
| 2009-02-17 | 218 | 223 | 218 | 219 | 9,000 | 219 |
| 2009-02-16 | 215 | 215 | 206 | 213 | 18,000 | 213 |
| 2009-02-13 | 214 | 214 | 209 | 210 | 11,000 | 210 |
| 2009-02-12 | 224 | 224 | 220 | 221 | 10,000 | 221 |
| 2009-02-10 | 234 | 234 | 226 | 228 | 11,000 | 228 |
| 2009-02-09 | 231 | 231 | 229 | 229 | 9,000 | 229 |
| 2009-02-06 | 231 | 233 | 231 | 231 | 13,000 | 231 |
| 2009-02-05 | 243 | 243 | 235 | 236 | 23,000 | 236 |
| 2009-02-04 | 243 | 243 | 238 | 238 | 3,000 | 238 |
| 2009-02-03 | 234 | 238 | 234 | 238 | 7,000 | 238 |
| 2009-02-02 | 235 | 240 | 235 | 239 | 9,000 | 239 |
| 2009-01-30 | 246 | 246 | 238 | 239 | 40,000 | 239 |
| 2009-01-29 | 240 | 244 | 237 | 244 | 26,000 | 244 |
| 2009-01-28 | 240 | 240 | 239 | 239 | 12,000 | 239 |
| 2009-01-27 | 238 | 240 | 230 | 240 | 22,000 | 240 |
| 2009-01-26 | 234 | 235 | 231 | 231 | 31,000 | 231 |
| 2009-01-23 | 238 | 239 | 237 | 239 | 25,000 | 239 |
| 2009-01-22 | 244 | 244 | 232 | 238 | 23,000 | 238 |
| 2009-01-21 | 242 | 243 | 240 | 241 | 6,000 | 241 |
| 2009-01-20 | 246 | 246 | 243 | 244 | 8,000 | 244 |
| 2009-01-19 | 243 | 246 | 242 | 246 | 6,000 | 246 |
| 2009-01-16 | 246 | 247 | 240 | 247 | 10,000 | 247 |
| 2009-01-15 | 239 | 243 | 238 | 242 | 10,000 | 242 |
| 2009-01-14 | 246 | 246 | 236 | 239 | 22,000 | 239 |
| 2009-01-13 | 245 | 250 | 244 | 246 | 21,000 | 246 |
| 2009-01-09 | 268 | 268 | 259 | 259 | 7,000 | 259 |
| 2009-01-08 | 273 | 274 | 262 | 268 | 17,000 | 268 |
| 2009-01-07 | 271 | 284 | 271 | 284 | 15,000 | 284 |
| 2009-01-06 | 273 | 274 | 270 | 273 | 7,000 | 273 |
| 2009-01-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
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
