6272 レオン自動機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	193	193	189	189	40,000	189
2011-12-29	189	193	189	193	17,000	193
2011-12-28	189	189	188	188	8,000	188
2011-12-27	183	186	183	186	3,000	186
2011-12-26	187	187	185	186	35,000	186
2011-12-22	180	182	179	182	16,000	182
2011-12-21	176	178	176	178	3,000	178
2011-12-20	177	177	175	175	12,000	175
2011-12-19	178	178	176	177	10,000	177
2011-12-16	176	177	176	177	3,000	177
2011-12-15	178	178	177	177	6,000	177
2011-12-14	180	180	178	179	12,000	179
2011-12-13	183	185	181	185	7,000	185
2011-12-12	189	192	187	187	27,000	187
2011-12-09	182	183	178	183	33,000	183
2011-12-08	181	181	181	181	1,000	181
2011-12-07	179	182	179	180	9,000	180
2011-12-06	177	179	177	178	18,000	178
2011-12-05	178	179	178	178	7,000	178
2011-12-02	180	181	180	181	3,000	181
2011-12-01	180	182	180	182	4,000	182
2011-11-30	184	185	180	180	41,000	180
2011-11-29	183	189	183	189	19,000	189
2011-11-28	177	183	177	183	17,000	183
2011-11-25	175	180	174	176	26,000	176
2011-11-24	171	172	170	170	29,000	170
2011-11-22	173	173	173	173	8,000	173
2011-11-21	173	173	170	171	22,000	171
2011-11-18	171	171	169	170	10,000	170
2011-11-17	172	172	169	171	13,000	171
2011-11-16	173	173	172	173	10,000	173
2011-11-15	175	175	173	173	11,000	173
2011-11-14	176	176	171	175	8,000	175
2011-11-11	173	173	171	171	11,000	171
2011-11-10	170	173	170	172	10,000	172
2011-11-09	170	172	170	171	11,000	171
2011-11-08	172	175	170	170	8,000	170
2011-11-07	173	174	173	174	2,000	174
2011-11-04	172	173	172	172	4,000	172
2011-11-02	175	175	170	171	9,000	171
2011-11-01	176	176	176	176	4,000	176
2011-10-31	175	177	169	177	36,000	177
2011-10-28	177	178	175	176	18,000	176
2011-10-27	169	174	169	174	10,000	174
2011-10-26	170	170	169	170	11,000	170
2011-10-25	173	173	168	170	17,000	170
2011-10-24	174	174	173	173	4,000	173
2011-10-21	173	173	173	173	4,000	173
2011-10-20	177	177	172	172	8,000	172
2011-10-19	176	176	176	176	3,000	176
2011-10-18	172	172	172	172	3,000	172
2011-10-17	176	177	176	177	6,000	177
2011-10-14	176	177	176	176	3,000	176
2011-10-13	181	181	178	178	7,000	178
2011-10-12	183	183	181	181	4,000	181
2011-10-11	185	185	183	184	5,000	184
2011-10-07	176	181	173	181	6,000	181
2011-10-06	180	180	177	177	2,000	177
2011-10-05	176	176	175	175	5,000	175
2011-10-04	182	182	176	176	9,000	176
2011-10-03	178	179	178	179	9,000	179
2011-09-30	189	189	183	183	27,000	183
2011-09-29	179	189	179	189	32,000	189
2011-09-28	175	180	175	180	15,000	180
2011-09-27	178	178	174	177	21,000	177
2011-09-26	185	185	174	174	32,000	174
2011-09-22	179	182	179	182	4,000	182
2011-09-21	182	182	179	179	8,000	179
2011-09-20	180	182	180	182	6,000	182
2011-09-16	185	185	179	182	20,000	182
2011-09-15	185	186	184	185	5,000	185
2011-09-14	183	183	180	180	5,000	180
2011-09-13	180	181	180	180	9,000	180
2011-09-12	182	182	180	180	7,000	180
2011-09-09	183	185	182	185	29,000	185
2011-09-08	184	186	184	185	6,000	185
2011-09-07	184	184	183	184	4,000	184
2011-09-06	188	188	184	186	10,000	186
2011-09-05	188	188	188	188	2,000	188
2011-09-02	187	189	187	189	4,000	189
2011-09-01	190	190	187	187	43,000	187
2011-08-31	192	196	190	190	32,000	190
2011-08-30	193	196	192	196	11,000	196
2011-08-29	195	195	191	192	16,000	192
2011-08-26	192	194	190	194	4,000	194
2011-08-25	192	194	192	192	19,000	192
2011-08-24	188	190	188	190	5,000	190
2011-08-23	188	188	187	188	6,000	188
2011-08-22	186	188	185	185	13,000	185
2011-08-19	187	188	181	184	15,000	184
2011-08-18	188	188	187	187	7,000	187
2011-08-17	187	187	187	187	3,000	187
2011-08-16	185	186	185	186	6,000	186
2011-08-15	190	190	185	185	16,000	185
2011-08-12	187	188	185	188	6,000	188
2011-08-11	183	188	183	188	2,000	188
2011-08-10	197	197	189	190	11,000	190
2011-08-09	185	193	180	193	56,000	193
2011-08-08	186	193	186	187	23,000	187
2011-08-05	188	192	188	191	23,000	191
2011-08-04	195	195	193	193	27,000	193
2011-08-03	187	193	187	191	31,000	191
2011-08-02	193	194	193	193	24,000	193
2011-08-01	193	195	190	193	29,000	193
2011-07-29	192	192	190	190	44,000	190
2011-07-28	192	192	189	192	22,000	192
2011-07-27	194	194	191	193	16,000	193
2011-07-26	191	194	191	194	10,000	194
2011-07-25	195	195	191	193	27,000	193
2011-07-22	193	193	192	193	15,000	193
2011-07-21	194	194	192	193	15,000	193
2011-07-20	193	196	189	194	14,000	194
2011-07-19	190	191	188	189	11,000	189
2011-07-15	190	190	187	188	6,000	188
2011-07-14	188	188	186	186	16,000	186
2011-07-13	188	192	188	190	23,000	190
2011-07-12	192	193	190	193	9,000	193
2011-07-11	195	195	194	195	25,000	195
2011-07-08	194	194	191	194	14,000	194
2011-07-07	195	196	192	193	27,000	193
2011-07-06	186	195	186	194	59,000	194
2011-07-05	187	190	187	188	3,000	188
2011-07-04	190	190	187	189	19,000	189
2011-07-01	185	185	183	185	49,000	185
2011-06-30	184	184	180	183	27,000	183
2011-06-29	182	184	182	184	24,000	184
2011-06-28	180	181	180	180	30,000	180
2011-06-27	185	185	178	179	57,000	179
2011-06-24	179	182	178	181	9,000	181
2011-06-23	179	180	178	179	11,000	179
2011-06-22	178	180	173	179	18,000	179
2011-06-21	174	178	174	178	4,000	178
2011-06-20	175	177	174	177	16,000	177
2011-06-17	174	174	171	171	6,000	171
2011-06-16	174	175	174	175	11,000	175
2011-06-15	176	177	170	170	12,000	170
2011-06-14	171	171	171	171	3,000	171
2011-06-13	170	170	169	169	3,000	169
2011-06-10	168	169	168	169	25,000	169
2011-06-09	169	169	169	169	4,000	169
2011-06-08	170	170	169	169	6,000	169
2011-06-07	170	170	168	170	12,000	170
2011-06-06	173	173	167	169	18,000	169
2011-06-03	175	176	172	172	12,000	172
2011-06-02	178	178	175	175	7,000	175
2011-06-01	181	182	180	180	11,000	180
2011-05-31	180	181	180	181	40,000	181
2011-05-30	178	178	175	176	18,000	176
2011-05-27	176	178	176	176	9,000	176
2011-05-26	175	175	175	175	4,000	175
2011-05-25	177	177	172	172	15,000	172
2011-05-24	175	175	173	174	10,000	174
2011-05-23	174	174	172	173	15,000	173
2011-05-20	174	175	174	174	8,000	174
2011-05-19	174	175	174	174	16,000	174
2011-05-18	179	183	170	172	61,000	172
2011-05-17	179	185	176	176	49,000	176
2011-05-16	181	181	179	179	9,000	179
2011-05-13	185	185	179	181	11,000	181
2011-05-12	181	184	181	182	7,000	182
2011-05-11	186	189	184	184	8,000	184
2011-05-10	185	185	185	185	1,000	185
2011-05-06	186	186	186	186	8,000	186
2011-05-02	188	188	185	187	9,000	187
2011-04-28	186	186	181	184	23,000	184
2011-04-27	185	185	183	183	14,000	183
2011-04-26	185	185	175	182	22,000	182
2011-04-25	187	187	178	184	92,000	184
2011-04-22	184	184	182	183	6,000	183
2011-04-21	181	182	181	182	5,000	182
2011-04-20	184	184	183	183	4,000	183
2011-04-19	181	184	181	184	5,000	184
2011-04-18	190	190	179	181	52,000	181
2011-04-15	186	190	186	188	10,000	188
2011-04-14	188	190	187	189	6,000	189
2011-04-13	187	187	187	187	3,000	187
2011-04-12	189	193	189	190	6,000	190
2011-04-11	191	192	189	189	4,000	189
2011-04-08	189	191	189	191	8,000	191
2011-04-07	184	189	184	189	3,000	189
2011-04-06	195	195	186	186	11,000	186
2011-04-05	191	191	190	190	4,000	190
2011-04-04	199	199	191	191	12,000	191
2011-04-01	195	198	195	196	9,000	196
2011-03-31	200	200	196	198	35,000	198
2011-03-30	189	195	189	195	19,000	195
2011-03-29	187	190	182	189	14,000	189
2011-03-28	187	188	184	188	24,000	188
2011-03-25	192	194	189	193	20,000	193
2011-03-24	187	188	187	187	11,000	187
2011-03-23	183	187	183	187	10,000	187
2011-03-22	183	193	183	188	15,000	188
2011-03-18	177	180	177	180	19,000	180
2011-03-17	160	167	159	167	49,000	167
2011-03-16	160	168	160	163	40,000	163
2011-03-15	167	172	155	156	31,000	156
2011-03-14	162	180	162	177	27,000	177
2011-03-11	202	202	200	200	46,000	200
2011-03-10	205	205	203	203	6,000	203
2011-03-09	209	209	206	206	5,000	206
2011-03-08	209	209	206	206	13,000	206
2011-03-07	208	208	205	205	17,000	205
2011-03-04	208	208	206	207	24,000	207
2011-03-03	207	208	207	208	13,000	208
2011-03-02	210	210	208	208	22,000	208
2011-03-01	211	211	210	211	46,000	211
2011-02-28	209	210	208	210	21,000	210
2011-02-25	209	209	206	209	24,000	209
2011-02-24	209	210	206	206	17,000	206
2011-02-23	206	207	205	205	17,000	205
2011-02-22	208	208	206	206	19,000	206
2011-02-21	210	210	208	208	15,000	208
2011-02-18	212	212	209	210	21,000	210
2011-02-17	210	211	209	210	35,000	210
2011-02-16	210	210	206	209	56,000	209
2011-02-15	211	211	210	210	14,000	210
2011-02-14	211	212	209	212	25,000	212
2011-02-10	208	210	207	208	33,000	208
2011-02-09	211	211	208	209	17,000	209
2011-02-08	216	219	209	209	35,000	209
2011-02-07	215	216	214	216	20,000	216
2011-02-04	210	214	210	213	7,000	213
2011-02-03	208	212	208	211	12,000	211
2011-02-02	210	214	210	211	15,000	211
2011-02-01	208	208	206	206	8,000	206
2011-01-31	212	212	208	209	23,000	209
2011-01-28	215	215	213	213	11,000	213
2011-01-27	209	212	209	212	14,000	212
2011-01-26	209	209	207	208	9,000	208
2011-01-25	213	213	210	211	32,000	211
2011-01-24	212	213	211	213	17,000	213
2011-01-21	213	215	211	211	32,000	211
2011-01-20	218	218	210	212	14,000	212
2011-01-19	218	220	216	217	13,000	217
2011-01-18	219	219	217	219	10,000	219
2011-01-17	225	225	217	218	24,000	218
2011-01-14	218	223	217	219	93,000	219
2011-01-13	205	262	205	216	410,000	216
2011-01-12	205	207	204	204	19,000	204
2011-01-11	203	205	203	205	18,000	205
2011-01-07	207	207	203	203	14,000	203
2011-01-06	208	209	207	207	25,000	207
2011-01-05	208	208	204	207	10,000	207
2011-01-04	203	205	201	205	37,000	205

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30