6272 レオン自動機(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 611 | 617 | 595 | 614 | 193,000 | 614 |
| 2013-12-27 | 594 | 617 | 584 | 603 | 275,000 | 603 |
| 2013-12-26 | 577 | 596 | 577 | 586 | 234,000 | 586 |
| 2013-12-25 | 570 | 584 | 567 | 579 | 165,000 | 579 |
| 2013-12-24 | 570 | 578 | 565 | 566 | 124,000 | 566 |
| 2013-12-20 | 575 | 582 | 569 | 570 | 153,000 | 570 |
| 2013-12-19 | 566 | 593 | 566 | 583 | 313,000 | 583 |
| 2013-12-18 | 554 | 577 | 554 | 574 | 180,000 | 574 |
| 2013-12-17 | 555 | 565 | 555 | 564 | 93,000 | 564 |
| 2013-12-16 | 578 | 578 | 550 | 551 | 111,000 | 551 |
| 2013-12-13 | 570 | 570 | 549 | 549 | 244,000 | 549 |
| 2013-12-12 | 566 | 575 | 565 | 574 | 129,000 | 574 |
| 2013-12-11 | 576 | 576 | 559 | 574 | 136,000 | 574 |
| 2013-12-10 | 570 | 585 | 561 | 574 | 271,000 | 574 |
| 2013-12-09 | 555 | 583 | 540 | 560 | 358,000 | 560 |
| 2013-12-06 | 549 | 565 | 543 | 553 | 202,000 | 553 |
| 2013-12-05 | 562 | 574 | 538 | 539 | 264,000 | 539 |
| 2013-12-04 | 576 | 606 | 570 | 572 | 351,000 | 572 |
| 2013-12-03 | 545 | 595 | 532 | 586 | 689,000 | 586 |
| 2013-12-02 | 558 | 558 | 535 | 546 | 246,000 | 546 |
| 2013-11-29 | 550 | 560 | 547 | 558 | 177,000 | 558 |
| 2013-11-28 | 562 | 562 | 547 | 560 | 148,000 | 560 |
| 2013-11-27 | 569 | 570 | 552 | 558 | 162,000 | 558 |
| 2013-11-26 | 566 | 571 | 555 | 569 | 175,000 | 569 |
| 2013-11-25 | 576 | 577 | 551 | 566 | 290,000 | 566 |
| 2013-11-22 | 582 | 590 | 573 | 575 | 194,000 | 575 |
| 2013-11-21 | 577 | 596 | 569 | 582 | 317,000 | 582 |
| 2013-11-20 | 600 | 606 | 576 | 578 | 391,000 | 578 |
| 2013-11-19 | 605 | 624 | 601 | 604 | 376,000 | 604 |
| 2013-11-18 | 611 | 650 | 601 | 610 | 1,140,000 | 610 |
| 2013-11-15 | 557 | 660 | 555 | 630 | 3,333,000 | 630 |
| 2013-11-14 | 589 | 596 | 544 | 562 | 1,081,000 | 562 |
| 2013-11-13 | 509 | 609 | 503 | 609 | 2,307,000 | 609 |
| 2013-11-12 | 514 | 530 | 480 | 509 | 566,000 | 509 |
| 2013-11-11 | 557 | 583 | 498 | 504 | 862,000 | 504 |
| 2013-11-08 | 620 | 654 | 503 | 539 | 4,160,000 | 539 |
| 2013-11-07 | 504 | 570 | 500 | 570 | 3,041,000 | 570 |
| 2013-11-06 | 445 | 517 | 438 | 490 | 3,781,000 | 490 |
| 2013-11-05 | 410 | 446 | 401 | 446 | 2,905,000 | 446 |
| 2013-11-01 | 366 | 366 | 346 | 366 | 3,585,000 | 366 |
| 2013-10-31 | 291 | 295 | 285 | 286 | 46,000 | 286 |
| 2013-10-30 | 287 | 299 | 287 | 297 | 59,000 | 297 |
| 2013-10-29 | 304 | 304 | 288 | 288 | 91,000 | 288 |
| 2013-10-28 | 312 | 313 | 300 | 304 | 175,000 | 304 |
| 2013-10-25 | 312 | 315 | 298 | 311 | 329,000 | 311 |
| 2013-10-24 | 285 | 310 | 282 | 310 | 196,000 | 310 |
| 2013-10-23 | 290 | 291 | 283 | 287 | 135,000 | 287 |
| 2013-10-22 | 274 | 297 | 274 | 291 | 245,000 | 291 |
| 2013-10-21 | 265 | 270 | 265 | 269 | 57,000 | 269 |
| 2013-10-18 | 262 | 265 | 261 | 264 | 28,000 | 264 |
| 2013-10-17 | 259 | 263 | 259 | 259 | 22,000 | 259 |
| 2013-10-16 | 252 | 257 | 252 | 257 | 17,000 | 257 |
| 2013-10-15 | 247 | 259 | 247 | 256 | 37,000 | 256 |
| 2013-10-11 | 242 | 247 | 242 | 247 | 13,000 | 247 |
| 2013-10-10 | 234 | 243 | 233 | 242 | 16,000 | 242 |
| 2013-10-09 | 231 | 233 | 231 | 233 | 7,000 | 233 |
| 2013-10-08 | 235 | 235 | 231 | 234 | 13,000 | 234 |
| 2013-10-07 | 239 | 239 | 235 | 236 | 6,000 | 236 |
| 2013-10-04 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 2013-10-03 | 242 | 245 | 242 | 245 | 9,000 | 245 |
| 2013-10-02 | 249 | 249 | 246 | 246 | 8,000 | 246 |
| 2013-10-01 | 252 | 252 | 248 | 248 | 4,000 | 248 |
| 2013-09-30 | 259 | 259 | 251 | 252 | 22,000 | 252 |
| 2013-09-27 | 250 | 262 | 250 | 262 | 23,000 | 262 |
| 2013-09-26 | 249 | 254 | 246 | 254 | 12,000 | 254 |
| 2013-09-25 | 257 | 257 | 248 | 255 | 30,000 | 255 |
| 2013-09-24 | 251 | 254 | 246 | 253 | 26,000 | 253 |
| 2013-09-20 | 251 | 251 | 240 | 247 | 34,000 | 247 |
| 2013-09-19 | 243 | 251 | 243 | 244 | 19,000 | 244 |
| 2013-09-18 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 2013-09-17 | 243 | 246 | 236 | 243 | 23,000 | 243 |
| 2013-09-13 | 239 | 243 | 239 | 239 | 34,000 | 239 |
| 2013-09-12 | 238 | 243 | 238 | 243 | 24,000 | 243 |
| 2013-09-11 | 234 | 239 | 234 | 238 | 13,000 | 238 |
| 2013-09-10 | 230 | 234 | 230 | 234 | 5,000 | 234 |
| 2013-09-09 | 228 | 230 | 228 | 229 | 5,000 | 229 |
| 2013-09-06 | 227 | 228 | 227 | 228 | 7,000 | 228 |
| 2013-09-05 | 227 | 230 | 226 | 230 | 10,000 | 230 |
| 2013-09-04 | 226 | 229 | 226 | 229 | 3,000 | 229 |
| 2013-09-03 | 220 | 226 | 220 | 226 | 19,000 | 226 |
| 2013-09-02 | 218 | 220 | 218 | 220 | 8,000 | 220 |
| 2013-08-30 | 229 | 229 | 224 | 225 | 30,000 | 225 |
| 2013-08-29 | 229 | 229 | 229 | 229 | 12,000 | 229 |
| 2013-08-28 | 228 | 229 | 228 | 229 | 5,000 | 229 |
| 2013-08-27 | 230 | 230 | 229 | 230 | 7,000 | 230 |
| 2013-08-26 | 235 | 235 | 230 | 230 | 14,000 | 230 |
| 2013-08-23 | 231 | 231 | 231 | 231 | 18,000 | 231 |
| 2013-08-22 | 234 | 234 | 231 | 231 | 8,000 | 231 |
| 2013-08-21 | 232 | 232 | 232 | 232 | 7,000 | 232 |
| 2013-08-20 | 235 | 235 | 233 | 233 | 3,000 | 233 |
| 2013-08-19 | 233 | 235 | 232 | 235 | 5,000 | 235 |
| 2013-08-16 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2013-08-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2013-08-14 | 237 | 238 | 236 | 236 | 6,000 | 236 |
| 2013-08-13 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2013-08-12 | 234 | 234 | 230 | 230 | 5,000 | 230 |
| 2013-08-09 | 239 | 239 | 234 | 234 | 14,000 | 234 |
| 2013-08-08 | 238 | 238 | 236 | 236 | 12,000 | 236 |
| 2013-08-07 | 239 | 239 | 237 | 238 | 9,000 | 238 |
| 2013-08-06 | 237 | 241 | 235 | 240 | 17,000 | 240 |
| 2013-08-05 | 235 | 236 | 232 | 234 | 25,000 | 234 |
| 2013-08-02 | 237 | 241 | 236 | 241 | 19,000 | 241 |
| 2013-08-01 | 236 | 236 | 236 | 236 | 7,000 | 236 |
| 2013-07-31 | 241 | 241 | 238 | 241 | 44,000 | 241 |
| 2013-07-30 | 232 | 241 | 232 | 241 | 33,000 | 241 |
| 2013-07-29 | 233 | 235 | 231 | 231 | 19,000 | 231 |
| 2013-07-26 | 238 | 238 | 236 | 236 | 12,000 | 236 |
| 2013-07-25 | 238 | 240 | 238 | 239 | 30,000 | 239 |
| 2013-07-24 | 240 | 240 | 238 | 240 | 23,000 | 240 |
| 2013-07-23 | 239 | 243 | 239 | 240 | 12,000 | 240 |
| 2013-07-22 | 242 | 243 | 239 | 239 | 9,000 | 239 |
| 2013-07-19 | 241 | 241 | 240 | 240 | 24,000 | 240 |
| 2013-07-18 | 243 | 243 | 240 | 242 | 8,000 | 242 |
| 2013-07-17 | 239 | 242 | 239 | 242 | 8,000 | 242 |
| 2013-07-16 | 241 | 241 | 239 | 239 | 15,000 | 239 |
| 2013-07-12 | 240 | 243 | 240 | 241 | 9,000 | 241 |
| 2013-07-11 | 238 | 242 | 237 | 241 | 6,000 | 241 |
| 2013-07-10 | 240 | 242 | 239 | 240 | 72,000 | 240 |
| 2013-07-09 | 246 | 248 | 243 | 248 | 41,000 | 248 |
| 2013-07-08 | 245 | 246 | 242 | 242 | 17,000 | 242 |
| 2013-07-05 | 238 | 242 | 237 | 240 | 19,000 | 240 |
| 2013-07-04 | 236 | 237 | 232 | 237 | 18,000 | 237 |
| 2013-07-03 | 236 | 237 | 234 | 235 | 15,000 | 235 |
| 2013-07-02 | 234 | 235 | 231 | 234 | 16,000 | 234 |
| 2013-07-01 | 230 | 232 | 228 | 229 | 15,000 | 229 |
| 2013-06-28 | 226 | 229 | 225 | 226 | 29,000 | 226 |
| 2013-06-27 | 228 | 228 | 223 | 224 | 20,000 | 224 |
| 2013-06-26 | 232 | 233 | 225 | 225 | 19,000 | 225 |
| 2013-06-25 | 231 | 231 | 223 | 226 | 22,000 | 226 |
| 2013-06-24 | 226 | 228 | 226 | 227 | 13,000 | 227 |
| 2013-06-21 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 2013-06-20 | 227 | 228 | 225 | 225 | 11,000 | 225 |
| 2013-06-19 | 227 | 227 | 224 | 224 | 4,000 | 224 |
| 2013-06-18 | 223 | 226 | 222 | 224 | 6,000 | 224 |
| 2013-06-17 | 215 | 225 | 214 | 220 | 14,000 | 220 |
| 2013-06-14 | 216 | 224 | 216 | 223 | 50,000 | 223 |
| 2013-06-13 | 219 | 219 | 213 | 213 | 11,000 | 213 |
| 2013-06-12 | 220 | 224 | 218 | 224 | 12,000 | 224 |
| 2013-06-11 | 220 | 224 | 219 | 221 | 27,000 | 221 |
| 2013-06-10 | 225 | 229 | 219 | 226 | 18,000 | 226 |
| 2013-06-07 | 214 | 220 | 210 | 210 | 22,000 | 210 |
| 2013-06-06 | 217 | 225 | 217 | 221 | 14,000 | 221 |
| 2013-06-05 | 228 | 230 | 225 | 228 | 31,000 | 228 |
| 2013-06-04 | 232 | 232 | 225 | 225 | 33,000 | 225 |
| 2013-06-03 | 239 | 239 | 232 | 232 | 21,000 | 232 |
| 2013-05-31 | 244 | 244 | 240 | 242 | 25,000 | 242 |
| 2013-05-30 | 238 | 246 | 237 | 238 | 42,000 | 238 |
| 2013-05-29 | 240 | 240 | 233 | 239 | 35,000 | 239 |
| 2013-05-28 | 233 | 238 | 230 | 236 | 32,000 | 236 |
| 2013-05-27 | 243 | 243 | 234 | 235 | 39,000 | 235 |
| 2013-05-24 | 249 | 249 | 235 | 243 | 75,000 | 243 |
| 2013-05-23 | 263 | 270 | 241 | 245 | 115,000 | 245 |
| 2013-05-22 | 257 | 280 | 251 | 265 | 217,000 | 265 |
| 2013-05-21 | 250 | 260 | 250 | 256 | 93,000 | 256 |
| 2013-05-20 | 248 | 253 | 247 | 248 | 47,000 | 248 |
| 2013-05-17 | 233 | 241 | 233 | 240 | 24,000 | 240 |
| 2013-05-16 | 239 | 239 | 233 | 236 | 30,000 | 236 |
| 2013-05-15 | 242 | 242 | 236 | 239 | 91,000 | 239 |
| 2013-05-14 | 237 | 237 | 232 | 237 | 27,000 | 237 |
| 2013-05-13 | 241 | 244 | 235 | 236 | 71,000 | 236 |
| 2013-05-10 | 230 | 242 | 230 | 239 | 76,000 | 239 |
| 2013-05-09 | 233 | 237 | 230 | 233 | 24,000 | 233 |
| 2013-05-08 | 232 | 236 | 231 | 233 | 12,000 | 233 |
| 2013-05-07 | 231 | 235 | 226 | 231 | 35,000 | 231 |
| 2013-05-02 | 233 | 233 | 228 | 229 | 15,000 | 229 |
| 2013-05-01 | 226 | 237 | 226 | 232 | 26,000 | 232 |
| 2013-04-30 | 222 | 231 | 222 | 226 | 49,000 | 226 |
| 2013-04-26 | 240 | 240 | 223 | 235 | 76,000 | 235 |
| 2013-04-25 | 233 | 240 | 233 | 237 | 60,000 | 237 |
| 2013-04-24 | 228 | 231 | 228 | 231 | 38,000 | 231 |
| 2013-04-23 | 223 | 225 | 223 | 223 | 31,000 | 223 |
| 2013-04-22 | 217 | 224 | 217 | 224 | 26,000 | 224 |
| 2013-04-19 | 217 | 217 | 215 | 217 | 17,000 | 217 |
| 2013-04-18 | 219 | 221 | 217 | 217 | 14,000 | 217 |
| 2013-04-17 | 218 | 219 | 215 | 219 | 17,000 | 219 |
| 2013-04-16 | 215 | 218 | 215 | 218 | 10,000 | 218 |
| 2013-04-15 | 221 | 225 | 220 | 221 | 13,000 | 221 |
| 2013-04-12 | 226 | 230 | 225 | 225 | 11,000 | 225 |
| 2013-04-11 | 225 | 228 | 225 | 225 | 18,000 | 225 |
| 2013-04-10 | 219 | 225 | 217 | 225 | 41,000 | 225 |
| 2013-04-09 | 218 | 223 | 214 | 222 | 45,000 | 222 |
| 2013-04-08 | 211 | 218 | 209 | 213 | 50,000 | 213 |
| 2013-04-05 | 214 | 214 | 211 | 214 | 28,000 | 214 |
| 2013-04-04 | 203 | 206 | 203 | 206 | 12,000 | 206 |
| 2013-04-03 | 206 | 207 | 206 | 207 | 10,000 | 207 |
| 2013-04-02 | 205 | 207 | 205 | 207 | 12,000 | 207 |
| 2013-04-01 | 208 | 208 | 206 | 207 | 8,000 | 207 |
| 2013-03-29 | 210 | 210 | 208 | 208 | 26,000 | 208 |
| 2013-03-28 | 216 | 216 | 207 | 211 | 19,000 | 211 |
| 2013-03-27 | 217 | 218 | 215 | 215 | 8,000 | 215 |
| 2013-03-26 | 218 | 218 | 217 | 217 | 14,000 | 217 |
| 2013-03-25 | 220 | 220 | 217 | 217 | 28,000 | 217 |
| 2013-03-22 | 220 | 220 | 217 | 217 | 24,000 | 217 |
| 2013-03-21 | 217 | 220 | 217 | 220 | 27,000 | 220 |
| 2013-03-19 | 215 | 217 | 215 | 215 | 13,000 | 215 |
| 2013-03-18 | 214 | 214 | 211 | 211 | 7,000 | 211 |
| 2013-03-15 | 215 | 215 | 212 | 214 | 16,000 | 214 |
| 2013-03-14 | 213 | 215 | 210 | 211 | 25,000 | 211 |
| 2013-03-13 | 213 | 213 | 211 | 213 | 16,000 | 213 |
| 2013-03-12 | 213 | 213 | 212 | 212 | 14,000 | 212 |
| 2013-03-11 | 210 | 212 | 210 | 211 | 21,000 | 211 |
| 2013-03-08 | 210 | 211 | 206 | 208 | 67,000 | 208 |
| 2013-03-07 | 209 | 209 | 206 | 206 | 15,000 | 206 |
| 2013-03-06 | 208 | 208 | 207 | 207 | 5,000 | 207 |
| 2013-03-05 | 209 | 209 | 208 | 208 | 9,000 | 208 |
| 2013-03-04 | 207 | 209 | 206 | 206 | 5,000 | 206 |
| 2013-03-01 | 208 | 208 | 206 | 206 | 9,000 | 206 |
| 2013-02-28 | 206 | 208 | 206 | 208 | 27,000 | 208 |
| 2013-02-27 | 206 | 206 | 203 | 204 | 19,000 | 204 |
| 2013-02-26 | 201 | 204 | 201 | 203 | 20,000 | 203 |
| 2013-02-25 | 205 | 206 | 204 | 205 | 31,000 | 205 |
| 2013-02-22 | 201 | 203 | 201 | 203 | 17,000 | 203 |
| 2013-02-21 | 202 | 202 | 195 | 200 | 19,000 | 200 |
| 2013-02-20 | 200 | 202 | 200 | 202 | 10,000 | 202 |
| 2013-02-19 | 195 | 200 | 195 | 200 | 6,000 | 200 |
| 2013-02-18 | 194 | 199 | 194 | 195 | 10,000 | 195 |
| 2013-02-15 | 196 | 196 | 192 | 193 | 14,000 | 193 |
| 2013-02-14 | 197 | 197 | 197 | 197 | 5,000 | 197 |
| 2013-02-13 | 199 | 199 | 197 | 197 | 8,000 | 197 |
| 2013-02-12 | 200 | 201 | 198 | 199 | 22,000 | 199 |
| 2013-02-08 | 203 | 203 | 200 | 200 | 20,000 | 200 |
| 2013-02-07 | 208 | 208 | 205 | 205 | 11,000 | 205 |
| 2013-02-06 | 207 | 211 | 207 | 209 | 16,000 | 209 |
| 2013-02-05 | 207 | 207 | 205 | 207 | 10,000 | 207 |
| 2013-02-04 | 207 | 208 | 205 | 206 | 15,000 | 206 |
| 2013-02-01 | 210 | 210 | 204 | 204 | 26,000 | 204 |
| 2013-01-31 | 204 | 210 | 204 | 210 | 37,000 | 210 |
| 2013-01-30 | 204 | 207 | 203 | 207 | 20,000 | 207 |
| 2013-01-29 | 204 | 204 | 203 | 203 | 12,000 | 203 |
| 2013-01-28 | 206 | 206 | 205 | 205 | 13,000 | 205 |
| 2013-01-25 | 204 | 204 | 203 | 203 | 26,000 | 203 |
| 2013-01-24 | 203 | 203 | 201 | 203 | 14,000 | 203 |
| 2013-01-23 | 199 | 203 | 199 | 203 | 8,000 | 203 |
| 2013-01-22 | 201 | 202 | 200 | 201 | 36,000 | 201 |
| 2013-01-21 | 199 | 201 | 199 | 201 | 17,000 | 201 |
| 2013-01-18 | 200 | 202 | 199 | 201 | 14,000 | 201 |
| 2013-01-17 | 200 | 200 | 198 | 200 | 11,000 | 200 |
| 2013-01-16 | 202 | 202 | 197 | 201 | 19,000 | 201 |
| 2013-01-15 | 201 | 204 | 197 | 198 | 72,000 | 198 |
| 2013-01-11 | 202 | 202 | 197 | 197 | 21,000 | 197 |
| 2013-01-10 | 203 | 203 | 200 | 200 | 24,000 | 200 |
| 2013-01-09 | 202 | 203 | 202 | 203 | 7,000 | 203 |
| 2013-01-08 | 205 | 206 | 203 | 204 | 14,000 | 204 |
| 2013-01-07 | 209 | 209 | 205 | 205 | 20,000 | 205 |
| 2013-01-04 | 210 | 210 | 200 | 205 | 21,000 | 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
