6272 レオン自動機(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 202 | 205 | 200 | 200 | 41,000 | 200 |
| 2012-12-27 | 202 | 207 | 202 | 207 | 29,000 | 207 |
| 2012-12-26 | 200 | 202 | 200 | 202 | 16,000 | 202 |
| 2012-12-25 | 200 | 200 | 199 | 200 | 45,000 | 200 |
| 2012-12-21 | 192 | 192 | 190 | 192 | 13,000 | 192 |
| 2012-12-20 | 190 | 192 | 189 | 192 | 8,000 | 192 |
| 2012-12-19 | 189 | 191 | 189 | 191 | 12,000 | 191 |
| 2012-12-18 | 190 | 190 | 188 | 188 | 6,000 | 188 |
| 2012-12-17 | 187 | 189 | 187 | 188 | 5,000 | 188 |
| 2012-12-14 | 188 | 188 | 186 | 187 | 43,000 | 187 |
| 2012-12-13 | 190 | 191 | 188 | 191 | 16,000 | 191 |
| 2012-12-12 | 189 | 190 | 189 | 190 | 3,000 | 190 |
| 2012-12-11 | 192 | 192 | 191 | 192 | 5,000 | 192 |
| 2012-12-10 | 195 | 195 | 192 | 193 | 44,000 | 193 |
| 2012-12-07 | 187 | 190 | 187 | 189 | 17,000 | 189 |
| 2012-12-06 | 188 | 189 | 188 | 189 | 8,000 | 189 |
| 2012-12-05 | 184 | 187 | 183 | 187 | 5,000 | 187 |
| 2012-12-04 | 182 | 185 | 182 | 184 | 9,000 | 184 |
| 2012-12-03 | 187 | 187 | 182 | 182 | 10,000 | 182 |
| 2012-11-30 | 193 | 193 | 186 | 186 | 28,000 | 186 |
| 2012-11-29 | 190 | 192 | 190 | 191 | 7,000 | 191 |
| 2012-11-28 | 188 | 195 | 185 | 190 | 7,000 | 190 |
| 2012-11-27 | 184 | 187 | 182 | 185 | 25,000 | 185 |
| 2012-11-26 | 185 | 185 | 183 | 183 | 21,000 | 183 |
| 2012-11-22 | 177 | 181 | 177 | 181 | 22,000 | 181 |
| 2012-11-21 | 175 | 177 | 175 | 177 | 13,000 | 177 |
| 2012-11-20 | 177 | 177 | 175 | 175 | 4,000 | 175 |
| 2012-11-19 | 173 | 175 | 173 | 175 | 7,000 | 175 |
| 2012-11-16 | 171 | 175 | 171 | 175 | 20,000 | 175 |
| 2012-11-14 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2012-11-13 | 173 | 173 | 172 | 172 | 5,000 | 172 |
| 2012-11-12 | 172 | 172 | 170 | 170 | 9,000 | 170 |
| 2012-11-09 | 173 | 173 | 171 | 172 | 14,000 | 172 |
| 2012-11-08 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2012-11-07 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2012-11-06 | 177 | 177 | 176 | 176 | 4,000 | 176 |
| 2012-11-05 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2012-11-02 | 176 | 178 | 176 | 178 | 12,000 | 178 |
| 2012-11-01 | 176 | 176 | 175 | 175 | 3,000 | 175 |
| 2012-10-31 | 175 | 177 | 175 | 177 | 31,000 | 177 |
| 2012-10-30 | 185 | 186 | 176 | 177 | 41,000 | 177 |
| 2012-10-29 | 184 | 184 | 183 | 184 | 7,000 | 184 |
| 2012-10-26 | 180 | 180 | 180 | 180 | 11,000 | 180 |
| 2012-10-25 | 181 | 181 | 180 | 181 | 19,000 | 181 |
| 2012-10-24 | 181 | 181 | 176 | 179 | 18,000 | 179 |
| 2012-10-23 | 182 | 183 | 181 | 181 | 3,000 | 181 |
| 2012-10-22 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-10-19 | 179 | 180 | 177 | 177 | 6,000 | 177 |
| 2012-10-18 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2012-10-17 | 175 | 177 | 175 | 176 | 9,000 | 176 |
| 2012-10-16 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2012-10-15 | 173 | 176 | 173 | 176 | 2,000 | 176 |
| 2012-10-12 | 175 | 175 | 173 | 173 | 3,000 | 173 |
| 2012-10-11 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2012-10-10 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2012-10-09 | 177 | 179 | 177 | 179 | 2,000 | 179 |
| 2012-10-05 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2012-10-04 | 181 | 181 | 179 | 179 | 5,000 | 179 |
| 2012-10-03 | 181 | 184 | 181 | 181 | 3,000 | 181 |
| 2012-10-02 | 187 | 187 | 183 | 183 | 5,000 | 183 |
| 2012-10-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-09-28 | 189 | 190 | 186 | 190 | 28,000 | 190 |
| 2012-09-27 | 187 | 189 | 186 | 186 | 16,000 | 186 |
| 2012-09-26 | 186 | 186 | 186 | 186 | 8,000 | 186 |
| 2012-09-25 | 187 | 188 | 185 | 188 | 27,000 | 188 |
| 2012-09-24 | 185 | 185 | 170 | 183 | 19,000 | 183 |
| 2012-09-21 | 183 | 185 | 183 | 185 | 3,000 | 185 |
| 2012-09-20 | 184 | 184 | 183 | 184 | 4,000 | 184 |
| 2012-09-19 | 183 | 184 | 181 | 184 | 5,000 | 184 |
| 2012-09-18 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2012-09-14 | 183 | 184 | 180 | 183 | 24,000 | 183 |
| 2012-09-13 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2012-09-12 | 180 | 183 | 180 | 183 | 4,000 | 183 |
| 2012-09-11 | 182 | 183 | 182 | 183 | 3,000 | 183 |
| 2012-09-10 | 182 | 182 | 181 | 181 | 2,000 | 181 |
| 2012-09-07 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 2012-09-06 | 177 | 182 | 177 | 182 | 3,000 | 182 |
| 2012-09-05 | 183 | 183 | 178 | 178 | 8,000 | 178 |
| 2012-09-04 | 180 | 181 | 180 | 180 | 5,000 | 180 |
| 2012-09-03 | 186 | 186 | 183 | 183 | 4,000 | 183 |
| 2012-08-31 | 183 | 186 | 183 | 186 | 37,000 | 186 |
| 2012-08-30 | 189 | 190 | 188 | 188 | 21,000 | 188 |
| 2012-08-29 | 189 | 189 | 188 | 189 | 9,000 | 189 |
| 2012-08-28 | 187 | 189 | 187 | 188 | 7,000 | 188 |
| 2012-08-27 | 189 | 189 | 187 | 188 | 24,000 | 188 |
| 2012-08-24 | 186 | 189 | 186 | 189 | 11,000 | 189 |
| 2012-08-23 | 189 | 189 | 185 | 185 | 11,000 | 185 |
| 2012-08-22 | 190 | 190 | 189 | 189 | 9,000 | 189 |
| 2012-08-21 | 189 | 190 | 189 | 190 | 9,000 | 190 |
| 2012-08-20 | 188 | 188 | 186 | 186 | 3,000 | 186 |
| 2012-08-17 | 189 | 189 | 186 | 189 | 5,000 | 189 |
| 2012-08-16 | 189 | 190 | 188 | 190 | 5,000 | 190 |
| 2012-08-15 | 182 | 187 | 182 | 187 | 9,000 | 187 |
| 2012-08-14 | 182 | 187 | 182 | 182 | 6,000 | 182 |
| 2012-08-13 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2012-08-10 | 183 | 186 | 180 | 182 | 7,000 | 182 |
| 2012-08-09 | 180 | 186 | 180 | 186 | 7,000 | 186 |
| 2012-08-08 | 178 | 180 | 178 | 180 | 7,000 | 180 |
| 2012-08-07 | 179 | 179 | 178 | 179 | 4,000 | 179 |
| 2012-08-06 | 181 | 181 | 178 | 181 | 7,000 | 181 |
| 2012-08-02 | 188 | 188 | 184 | 184 | 6,000 | 184 |
| 2012-08-01 | 188 | 188 | 185 | 186 | 7,000 | 186 |
| 2012-07-31 | 190 | 190 | 189 | 190 | 40,000 | 190 |
| 2012-07-30 | 186 | 190 | 186 | 190 | 20,000 | 190 |
| 2012-07-27 | 183 | 187 | 183 | 186 | 9,000 | 186 |
| 2012-07-26 | 180 | 182 | 178 | 182 | 10,000 | 182 |
| 2012-07-25 | 183 | 183 | 180 | 180 | 31,000 | 180 |
| 2012-07-24 | 181 | 184 | 179 | 184 | 14,000 | 184 |
| 2012-07-23 | 187 | 187 | 178 | 178 | 17,000 | 178 |
| 2012-07-20 | 186 | 189 | 186 | 187 | 4,000 | 187 |
| 2012-07-19 | 188 | 189 | 186 | 186 | 13,000 | 186 |
| 2012-07-18 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2012-07-17 | 191 | 191 | 186 | 186 | 4,000 | 186 |
| 2012-07-13 | 187 | 189 | 186 | 186 | 5,000 | 186 |
| 2012-07-12 | 192 | 192 | 187 | 187 | 3,000 | 187 |
| 2012-07-11 | 190 | 191 | 187 | 188 | 12,000 | 188 |
| 2012-07-10 | 195 | 195 | 190 | 193 | 64,000 | 193 |
| 2012-07-09 | 189 | 190 | 188 | 190 | 8,000 | 190 |
| 2012-07-06 | 191 | 192 | 189 | 189 | 15,000 | 189 |
| 2012-07-05 | 192 | 194 | 192 | 194 | 6,000 | 194 |
| 2012-07-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-07-03 | 192 | 195 | 192 | 195 | 4,000 | 195 |
| 2012-07-02 | 195 | 195 | 187 | 191 | 6,000 | 191 |
| 2012-06-29 | 191 | 194 | 188 | 193 | 32,000 | 193 |
| 2012-06-28 | 191 | 194 | 187 | 192 | 17,000 | 192 |
| 2012-06-27 | 191 | 193 | 190 | 191 | 14,000 | 191 |
| 2012-06-26 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2012-06-25 | 189 | 189 | 189 | 189 | 16,000 | 189 |
| 2012-06-22 | 181 | 184 | 181 | 184 | 9,000 | 184 |
| 2012-06-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-06-20 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2012-06-19 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2012-06-18 | 178 | 178 | 176 | 176 | 3,000 | 176 |
| 2012-06-15 | 177 | 177 | 175 | 175 | 3,000 | 175 |
| 2012-06-14 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 2012-06-13 | 177 | 179 | 175 | 175 | 7,000 | 175 |
| 2012-06-12 | 176 | 177 | 172 | 175 | 15,000 | 175 |
| 2012-06-11 | 177 | 177 | 175 | 175 | 12,000 | 175 |
| 2012-06-08 | 180 | 180 | 178 | 178 | 25,000 | 178 |
| 2012-06-07 | 178 | 178 | 176 | 178 | 10,000 | 178 |
| 2012-06-06 | 177 | 178 | 174 | 178 | 14,000 | 178 |
| 2012-06-05 | 175 | 176 | 171 | 172 | 8,000 | 172 |
| 2012-06-04 | 173 | 175 | 172 | 175 | 10,000 | 175 |
| 2012-06-01 | 177 | 177 | 175 | 175 | 9,000 | 175 |
| 2012-05-31 | 182 | 182 | 179 | 179 | 38,000 | 179 |
| 2012-05-30 | 187 | 192 | 187 | 192 | 16,000 | 192 |
| 2012-05-29 | 181 | 187 | 178 | 187 | 6,000 | 187 |
| 2012-05-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-05-25 | 186 | 186 | 182 | 183 | 26,000 | 183 |
| 2012-05-24 | 177 | 182 | 177 | 182 | 10,000 | 182 |
| 2012-05-23 | 182 | 182 | 177 | 177 | 13,000 | 177 |
| 2012-05-22 | 184 | 184 | 181 | 181 | 16,000 | 181 |
| 2012-05-21 | 179 | 180 | 179 | 180 | 14,000 | 180 |
| 2012-05-18 | 179 | 179 | 177 | 179 | 18,000 | 179 |
| 2012-05-17 | 179 | 180 | 178 | 180 | 21,000 | 180 |
| 2012-05-16 | 175 | 180 | 175 | 180 | 12,000 | 180 |
| 2012-05-15 | 184 | 184 | 179 | 179 | 4,000 | 179 |
| 2012-05-14 | 186 | 186 | 183 | 186 | 6,000 | 186 |
| 2012-05-11 | 192 | 194 | 185 | 185 | 22,000 | 185 |
| 2012-05-10 | 188 | 191 | 188 | 191 | 4,000 | 191 |
| 2012-05-09 | 191 | 196 | 191 | 192 | 6,000 | 192 |
| 2012-05-08 | 186 | 198 | 186 | 198 | 6,000 | 198 |
| 2012-05-07 | 193 | 193 | 190 | 190 | 4,000 | 190 |
| 2012-05-02 | 206 | 206 | 198 | 198 | 14,000 | 198 |
| 2012-05-01 | 205 | 208 | 203 | 208 | 9,000 | 208 |
| 2012-04-27 | 210 | 210 | 206 | 209 | 23,000 | 209 |
| 2012-04-26 | 209 | 210 | 209 | 210 | 18,000 | 210 |
| 2012-04-25 | 210 | 210 | 207 | 209 | 21,000 | 209 |
| 2012-04-24 | 208 | 208 | 206 | 207 | 9,000 | 207 |
| 2012-04-23 | 207 | 207 | 206 | 207 | 6,000 | 207 |
| 2012-04-20 | 210 | 210 | 207 | 207 | 5,000 | 207 |
| 2012-04-19 | 205 | 207 | 205 | 207 | 5,000 | 207 |
| 2012-04-18 | 200 | 204 | 198 | 202 | 9,000 | 202 |
| 2012-04-17 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2012-04-16 | 196 | 199 | 195 | 199 | 10,000 | 199 |
| 2012-04-13 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 2012-04-12 | 192 | 194 | 192 | 194 | 11,000 | 194 |
| 2012-04-11 | 196 | 196 | 191 | 191 | 7,000 | 191 |
| 2012-04-10 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-04-09 | 194 | 195 | 193 | 193 | 4,000 | 193 |
| 2012-04-06 | 200 | 200 | 194 | 198 | 10,000 | 198 |
| 2012-04-05 | 198 | 199 | 195 | 199 | 15,000 | 199 |
| 2012-04-04 | 205 | 205 | 201 | 201 | 5,000 | 201 |
| 2012-04-03 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2012-04-02 | 210 | 210 | 205 | 206 | 21,000 | 206 |
| 2012-03-30 | 212 | 214 | 209 | 210 | 28,000 | 210 |
| 2012-03-29 | 213 | 214 | 211 | 214 | 17,000 | 214 |
| 2012-03-28 | 211 | 213 | 211 | 213 | 5,000 | 213 |
| 2012-03-27 | 211 | 215 | 211 | 215 | 17,000 | 215 |
| 2012-03-26 | 214 | 214 | 209 | 209 | 20,000 | 209 |
| 2012-03-23 | 208 | 214 | 208 | 214 | 12,000 | 214 |
| 2012-03-22 | 211 | 211 | 209 | 209 | 5,000 | 209 |
| 2012-03-21 | 210 | 213 | 209 | 211 | 9,000 | 211 |
| 2012-03-19 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2012-03-16 | 207 | 210 | 207 | 210 | 14,000 | 210 |
| 2012-03-15 | 210 | 210 | 207 | 207 | 4,000 | 207 |
| 2012-03-14 | 208 | 210 | 206 | 206 | 11,000 | 206 |
| 2012-03-13 | 206 | 208 | 205 | 205 | 12,000 | 205 |
| 2012-03-12 | 203 | 210 | 203 | 208 | 10,000 | 208 |
| 2012-03-09 | 203 | 207 | 202 | 204 | 47,000 | 204 |
| 2012-03-08 | 205 | 206 | 203 | 203 | 3,000 | 203 |
| 2012-03-07 | 204 | 205 | 199 | 205 | 5,000 | 205 |
| 2012-03-06 | 208 | 210 | 205 | 207 | 10,000 | 207 |
| 2012-03-05 | 210 | 210 | 207 | 207 | 4,000 | 207 |
| 2012-03-02 | 206 | 208 | 206 | 208 | 4,000 | 208 |
| 2012-03-01 | 211 | 211 | 205 | 206 | 16,000 | 206 |
| 2012-02-29 | 213 | 213 | 212 | 213 | 23,000 | 213 |
| 2012-02-28 | 210 | 215 | 209 | 215 | 26,000 | 215 |
| 2012-02-27 | 210 | 212 | 209 | 210 | 31,000 | 210 |
| 2012-02-24 | 203 | 209 | 203 | 209 | 10,000 | 209 |
| 2012-02-23 | 205 | 207 | 202 | 203 | 15,000 | 203 |
| 2012-02-22 | 203 | 203 | 201 | 201 | 8,000 | 201 |
| 2012-02-21 | 200 | 203 | 200 | 201 | 12,000 | 201 |
| 2012-02-20 | 196 | 200 | 196 | 200 | 3,000 | 200 |
| 2012-02-17 | 200 | 200 | 195 | 195 | 9,000 | 195 |
| 2012-02-16 | 201 | 202 | 200 | 200 | 7,000 | 200 |
| 2012-02-15 | 199 | 203 | 198 | 201 | 16,000 | 201 |
| 2012-02-14 | 193 | 196 | 193 | 196 | 2,000 | 196 |
| 2012-02-13 | 191 | 196 | 191 | 196 | 3,000 | 196 |
| 2012-02-10 | 200 | 200 | 196 | 196 | 3,000 | 196 |
| 2012-02-09 | 200 | 200 | 194 | 196 | 4,000 | 196 |
| 2012-02-08 | 195 | 197 | 195 | 197 | 5,000 | 197 |
| 2012-02-07 | 191 | 195 | 190 | 195 | 5,000 | 195 |
| 2012-02-06 | 197 | 198 | 193 | 193 | 11,000 | 193 |
| 2012-02-03 | 201 | 201 | 197 | 197 | 3,000 | 197 |
| 2012-02-02 | 201 | 203 | 199 | 203 | 10,000 | 203 |
| 2012-02-01 | 201 | 201 | 201 | 201 | 8,000 | 201 |
| 2012-01-31 | 201 | 201 | 200 | 200 | 25,000 | 200 |
| 2012-01-30 | 195 | 200 | 194 | 200 | 14,000 | 200 |
| 2012-01-27 | 195 | 195 | 194 | 195 | 8,000 | 195 |
| 2012-01-26 | 195 | 195 | 194 | 194 | 7,000 | 194 |
| 2012-01-25 | 195 | 195 | 194 | 194 | 15,000 | 194 |
| 2012-01-24 | 193 | 193 | 192 | 193 | 7,000 | 193 |
| 2012-01-23 | 188 | 193 | 188 | 193 | 5,000 | 193 |
| 2012-01-20 | 193 | 193 | 185 | 190 | 11,000 | 190 |
| 2012-01-19 | 193 | 193 | 188 | 188 | 13,000 | 188 |
| 2012-01-18 | 189 | 194 | 189 | 194 | 6,000 | 194 |
| 2012-01-17 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2012-01-16 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2012-01-13 | 190 | 190 | 186 | 186 | 4,000 | 186 |
| 2012-01-12 | 188 | 188 | 187 | 187 | 3,000 | 187 |
| 2012-01-11 | 192 | 192 | 189 | 189 | 6,000 | 189 |
| 2012-01-10 | 191 | 192 | 191 | 192 | 2,000 | 192 |
| 2012-01-06 | 193 | 193 | 191 | 191 | 7,000 | 191 |
| 2012-01-05 | 194 | 194 | 191 | 191 | 6,000 | 191 |
| 2012-01-04 | 189 | 192 | 189 | 192 | 9,000 | 192 |
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
