6272 レオン自動機(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 537 | 539 | 531 | 532 | 34,000 | 532 |
| 2014-12-29 | 541 | 541 | 529 | 536 | 53,000 | 536 |
| 2014-12-26 | 518 | 525 | 518 | 522 | 16,000 | 522 |
| 2014-12-25 | 523 | 528 | 518 | 518 | 43,000 | 518 |
| 2014-12-24 | 518 | 541 | 517 | 530 | 39,000 | 530 |
| 2014-12-22 | 530 | 530 | 516 | 521 | 24,000 | 521 |
| 2014-12-19 | 520 | 527 | 515 | 520 | 49,000 | 520 |
| 2014-12-18 | 506 | 515 | 503 | 512 | 81,000 | 512 |
| 2014-12-17 | 497 | 510 | 490 | 490 | 52,000 | 490 |
| 2014-12-16 | 513 | 513 | 501 | 502 | 52,000 | 502 |
| 2014-12-15 | 530 | 530 | 521 | 521 | 32,000 | 521 |
| 2014-12-12 | 537 | 544 | 528 | 530 | 71,000 | 530 |
| 2014-12-11 | 538 | 544 | 533 | 536 | 56,000 | 536 |
| 2014-12-10 | 547 | 558 | 544 | 546 | 78,000 | 546 |
| 2014-12-09 | 560 | 561 | 550 | 554 | 41,000 | 554 |
| 2014-12-08 | 560 | 571 | 557 | 560 | 53,000 | 560 |
| 2014-12-05 | 560 | 571 | 558 | 559 | 51,000 | 559 |
| 2014-12-04 | 586 | 589 | 564 | 567 | 109,000 | 567 |
| 2014-12-03 | 539 | 587 | 537 | 578 | 187,000 | 578 |
| 2014-12-02 | 533 | 545 | 528 | 541 | 64,000 | 541 |
| 2014-12-01 | 525 | 534 | 525 | 529 | 45,000 | 529 |
| 2014-11-28 | 533 | 535 | 526 | 531 | 38,000 | 531 |
| 2014-11-27 | 530 | 534 | 526 | 534 | 52,000 | 534 |
| 2014-11-26 | 534 | 542 | 530 | 532 | 89,000 | 532 |
| 2014-11-25 | 520 | 545 | 518 | 542 | 118,000 | 542 |
| 2014-11-21 | 509 | 515 | 494 | 514 | 134,000 | 514 |
| 2014-11-20 | 477 | 505 | 477 | 501 | 130,000 | 501 |
| 2014-11-19 | 476 | 482 | 471 | 481 | 65,000 | 481 |
| 2014-11-18 | 466 | 475 | 466 | 475 | 47,000 | 475 |
| 2014-11-17 | 474 | 474 | 464 | 465 | 73,000 | 465 |
| 2014-11-14 | 472 | 481 | 469 | 475 | 81,000 | 475 |
| 2014-11-13 | 469 | 475 | 468 | 474 | 54,000 | 474 |
| 2014-11-12 | 480 | 483 | 473 | 474 | 74,000 | 474 |
| 2014-11-11 | 485 | 485 | 480 | 480 | 42,000 | 480 |
| 2014-11-10 | 484 | 489 | 481 | 482 | 96,000 | 482 |
| 2014-11-07 | 491 | 510 | 491 | 502 | 22,000 | 502 |
| 2014-11-06 | 500 | 505 | 491 | 497 | 63,000 | 497 |
| 2014-11-05 | 491 | 500 | 491 | 495 | 93,000 | 495 |
| 2014-11-04 | 517 | 517 | 476 | 491 | 308,000 | 491 |
| 2014-10-31 | 505 | 512 | 501 | 511 | 75,000 | 511 |
| 2014-10-30 | 504 | 508 | 491 | 500 | 179,000 | 500 |
| 2014-10-29 | 505 | 505 | 497 | 499 | 55,000 | 499 |
| 2014-10-28 | 498 | 507 | 497 | 501 | 62,000 | 501 |
| 2014-10-27 | 511 | 512 | 504 | 507 | 36,000 | 507 |
| 2014-10-24 | 508 | 510 | 500 | 504 | 60,000 | 504 |
| 2014-10-23 | 486 | 501 | 486 | 498 | 69,000 | 498 |
| 2014-10-22 | 492 | 494 | 490 | 493 | 47,000 | 493 |
| 2014-10-21 | 477 | 488 | 475 | 478 | 39,000 | 478 |
| 2014-10-20 | 480 | 488 | 479 | 483 | 35,000 | 483 |
| 2014-10-17 | 468 | 478 | 461 | 464 | 65,000 | 464 |
| 2014-10-16 | 462 | 470 | 452 | 461 | 47,000 | 461 |
| 2014-10-15 | 467 | 472 | 461 | 469 | 48,000 | 469 |
| 2014-10-14 | 461 | 472 | 454 | 460 | 59,000 | 460 |
| 2014-10-10 | 467 | 474 | 458 | 462 | 104,000 | 462 |
| 2014-10-09 | 491 | 491 | 477 | 478 | 29,000 | 478 |
| 2014-10-08 | 477 | 484 | 475 | 483 | 53,000 | 483 |
| 2014-10-07 | 490 | 491 | 480 | 485 | 65,000 | 485 |
| 2014-10-06 | 494 | 494 | 481 | 490 | 34,000 | 490 |
| 2014-10-03 | 478 | 489 | 478 | 489 | 39,000 | 489 |
| 2014-10-02 | 471 | 480 | 471 | 477 | 59,000 | 477 |
| 2014-10-01 | 502 | 502 | 482 | 486 | 60,000 | 486 |
| 2014-09-30 | 503 | 505 | 491 | 496 | 51,000 | 496 |
| 2014-09-29 | 507 | 508 | 503 | 507 | 45,000 | 507 |
| 2014-09-26 | 494 | 508 | 493 | 501 | 78,000 | 501 |
| 2014-09-25 | 500 | 508 | 500 | 508 | 59,000 | 508 |
| 2014-09-24 | 501 | 504 | 496 | 502 | 61,000 | 502 |
| 2014-09-22 | 501 | 504 | 499 | 502 | 43,000 | 502 |
| 2014-09-19 | 497 | 502 | 496 | 501 | 100,000 | 501 |
| 2014-09-18 | 486 | 497 | 485 | 495 | 140,000 | 495 |
| 2014-09-17 | 480 | 484 | 477 | 480 | 36,000 | 480 |
| 2014-09-16 | 474 | 484 | 471 | 484 | 86,000 | 484 |
| 2014-09-12 | 468 | 469 | 461 | 467 | 121,000 | 467 |
| 2014-09-11 | 458 | 463 | 452 | 463 | 57,000 | 463 |
| 2014-09-10 | 460 | 462 | 456 | 460 | 36,000 | 460 |
| 2014-09-09 | 463 | 467 | 463 | 464 | 38,000 | 464 |
| 2014-09-08 | 461 | 465 | 460 | 463 | 39,000 | 463 |
| 2014-09-05 | 460 | 464 | 459 | 462 | 46,000 | 462 |
| 2014-09-04 | 465 | 465 | 458 | 464 | 60,000 | 464 |
| 2014-09-03 | 459 | 465 | 458 | 460 | 31,000 | 460 |
| 2014-09-02 | 453 | 459 | 451 | 456 | 89,000 | 456 |
| 2014-09-01 | 454 | 455 | 446 | 453 | 55,000 | 453 |
| 2014-08-29 | 459 | 459 | 455 | 455 | 26,000 | 455 |
| 2014-08-28 | 454 | 458 | 454 | 458 | 49,000 | 458 |
| 2014-08-27 | 452 | 456 | 448 | 454 | 37,000 | 454 |
| 2014-08-26 | 448 | 452 | 444 | 449 | 50,000 | 449 |
| 2014-08-25 | 437 | 449 | 436 | 446 | 154,000 | 446 |
| 2014-08-22 | 438 | 438 | 431 | 436 | 44,000 | 436 |
| 2014-08-21 | 434 | 437 | 433 | 436 | 31,000 | 436 |
| 2014-08-20 | 434 | 437 | 431 | 437 | 17,000 | 437 |
| 2014-08-19 | 439 | 439 | 436 | 436 | 37,000 | 436 |
| 2014-08-18 | 432 | 438 | 432 | 436 | 24,000 | 436 |
| 2014-08-15 | 435 | 438 | 435 | 436 | 23,000 | 436 |
| 2014-08-14 | 438 | 438 | 430 | 432 | 14,000 | 432 |
| 2014-08-13 | 434 | 436 | 431 | 435 | 20,000 | 435 |
| 2014-08-12 | 426 | 437 | 426 | 436 | 50,000 | 436 |
| 2014-08-11 | 418 | 425 | 418 | 425 | 35,000 | 425 |
| 2014-08-08 | 423 | 423 | 413 | 415 | 41,000 | 415 |
| 2014-08-07 | 422 | 423 | 418 | 423 | 53,000 | 423 |
| 2014-08-06 | 427 | 427 | 419 | 422 | 63,000 | 422 |
| 2014-08-05 | 430 | 432 | 426 | 427 | 46,000 | 427 |
| 2014-08-04 | 435 | 437 | 431 | 432 | 44,000 | 432 |
| 2014-08-01 | 432 | 439 | 432 | 437 | 34,000 | 437 |
| 2014-07-31 | 442 | 445 | 438 | 438 | 50,000 | 438 |
| 2014-07-30 | 443 | 448 | 443 | 445 | 45,000 | 445 |
| 2014-07-29 | 447 | 448 | 444 | 445 | 19,000 | 445 |
| 2014-07-28 | 443 | 447 | 441 | 447 | 31,000 | 447 |
| 2014-07-25 | 443 | 443 | 438 | 443 | 31,000 | 443 |
| 2014-07-24 | 441 | 444 | 437 | 438 | 24,000 | 438 |
| 2014-07-23 | 432 | 440 | 432 | 439 | 47,000 | 439 |
| 2014-07-22 | 430 | 434 | 430 | 433 | 32,000 | 433 |
| 2014-07-18 | 429 | 431 | 426 | 431 | 85,000 | 431 |
| 2014-07-17 | 438 | 439 | 436 | 436 | 40,000 | 436 |
| 2014-07-16 | 441 | 445 | 437 | 438 | 53,000 | 438 |
| 2014-07-15 | 445 | 445 | 441 | 442 | 76,000 | 442 |
| 2014-07-14 | 445 | 447 | 442 | 446 | 67,000 | 446 |
| 2014-07-11 | 449 | 451 | 445 | 447 | 85,000 | 447 |
| 2014-07-10 | 458 | 461 | 451 | 451 | 103,000 | 451 |
| 2014-07-09 | 460 | 462 | 456 | 462 | 85,000 | 462 |
| 2014-07-08 | 454 | 463 | 452 | 462 | 60,000 | 462 |
| 2014-07-07 | 460 | 460 | 453 | 454 | 109,000 | 454 |
| 2014-07-04 | 465 | 465 | 454 | 460 | 118,000 | 460 |
| 2014-07-03 | 463 | 470 | 463 | 465 | 29,000 | 465 |
| 2014-07-02 | 459 | 467 | 459 | 465 | 35,000 | 465 |
| 2014-07-01 | 458 | 462 | 456 | 459 | 37,000 | 459 |
| 2014-06-30 | 456 | 462 | 456 | 458 | 43,000 | 458 |
| 2014-06-27 | 466 | 466 | 451 | 456 | 115,000 | 456 |
| 2014-06-26 | 457 | 464 | 457 | 462 | 78,000 | 462 |
| 2014-06-25 | 459 | 463 | 455 | 461 | 74,000 | 461 |
| 2014-06-24 | 464 | 466 | 461 | 463 | 66,000 | 463 |
| 2014-06-23 | 460 | 467 | 460 | 464 | 76,000 | 464 |
| 2014-06-20 | 470 | 471 | 459 | 460 | 109,000 | 460 |
| 2014-06-19 | 470 | 478 | 463 | 469 | 90,000 | 469 |
| 2014-06-18 | 461 | 468 | 461 | 464 | 42,000 | 464 |
| 2014-06-17 | 475 | 476 | 457 | 460 | 127,000 | 460 |
| 2014-06-16 | 489 | 490 | 469 | 472 | 145,000 | 472 |
| 2014-06-13 | 484 | 493 | 479 | 491 | 148,000 | 491 |
| 2014-06-12 | 486 | 498 | 485 | 486 | 223,000 | 486 |
| 2014-06-11 | 450 | 507 | 450 | 496 | 580,000 | 496 |
| 2014-06-10 | 450 | 453 | 446 | 449 | 66,000 | 449 |
| 2014-06-09 | 449 | 450 | 446 | 448 | 29,000 | 448 |
| 2014-06-06 | 450 | 450 | 444 | 446 | 33,000 | 446 |
| 2014-06-05 | 446 | 450 | 444 | 444 | 61,000 | 444 |
| 2014-06-04 | 449 | 450 | 444 | 448 | 70,000 | 448 |
| 2014-06-03 | 449 | 449 | 445 | 446 | 68,000 | 446 |
| 2014-06-02 | 445 | 450 | 439 | 442 | 69,000 | 442 |
| 2014-05-30 | 442 | 443 | 440 | 442 | 72,000 | 442 |
| 2014-05-29 | 443 | 444 | 438 | 442 | 60,000 | 442 |
| 2014-05-28 | 446 | 447 | 442 | 443 | 55,000 | 443 |
| 2014-05-27 | 451 | 452 | 446 | 447 | 42,000 | 447 |
| 2014-05-26 | 444 | 458 | 440 | 451 | 182,000 | 451 |
| 2014-05-23 | 423 | 440 | 423 | 440 | 126,000 | 440 |
| 2014-05-22 | 430 | 430 | 412 | 415 | 175,000 | 415 |
| 2014-05-21 | 426 | 432 | 410 | 418 | 199,000 | 418 |
| 2014-05-20 | 457 | 459 | 436 | 438 | 155,000 | 438 |
| 2014-05-19 | 487 | 487 | 462 | 465 | 75,000 | 465 |
| 2014-05-16 | 494 | 494 | 480 | 482 | 198,000 | 482 |
| 2014-05-15 | 483 | 530 | 479 | 506 | 431,000 | 506 |
| 2014-05-14 | 545 | 553 | 538 | 539 | 71,000 | 539 |
| 2014-05-13 | 545 | 552 | 542 | 545 | 19,000 | 545 |
| 2014-05-12 | 555 | 565 | 542 | 542 | 34,000 | 542 |
| 2014-05-09 | 550 | 556 | 543 | 545 | 13,000 | 545 |
| 2014-05-08 | 552 | 560 | 547 | 547 | 24,000 | 547 |
| 2014-05-07 | 576 | 576 | 555 | 555 | 33,000 | 555 |
| 2014-05-02 | 583 | 583 | 567 | 570 | 38,000 | 570 |
| 2014-05-01 | 606 | 606 | 575 | 582 | 200,000 | 582 |
| 2014-04-30 | 558 | 570 | 551 | 570 | 89,000 | 570 |
| 2014-04-28 | 553 | 553 | 544 | 549 | 46,000 | 549 |
| 2014-04-25 | 546 | 559 | 543 | 551 | 62,000 | 551 |
| 2014-04-24 | 536 | 545 | 530 | 544 | 26,000 | 544 |
| 2014-04-23 | 532 | 535 | 527 | 529 | 22,000 | 529 |
| 2014-04-22 | 546 | 553 | 528 | 531 | 58,000 | 531 |
| 2014-04-21 | 535 | 545 | 535 | 538 | 52,000 | 538 |
| 2014-04-18 | 533 | 536 | 530 | 534 | 22,000 | 534 |
| 2014-04-17 | 545 | 545 | 525 | 533 | 68,000 | 533 |
| 2014-04-16 | 526 | 558 | 526 | 545 | 104,000 | 545 |
| 2014-04-15 | 525 | 532 | 521 | 524 | 20,000 | 524 |
| 2014-04-14 | 512 | 521 | 510 | 515 | 55,000 | 515 |
| 2014-04-11 | 519 | 523 | 516 | 520 | 50,000 | 520 |
| 2014-04-10 | 532 | 538 | 525 | 527 | 60,000 | 527 |
| 2014-04-09 | 535 | 555 | 531 | 532 | 54,000 | 532 |
| 2014-04-08 | 545 | 549 | 541 | 544 | 67,000 | 544 |
| 2014-04-07 | 549 | 559 | 545 | 548 | 45,000 | 548 |
| 2014-04-04 | 545 | 567 | 545 | 564 | 76,000 | 564 |
| 2014-04-03 | 575 | 576 | 535 | 542 | 54,000 | 542 |
| 2014-04-02 | 571 | 582 | 570 | 576 | 47,000 | 576 |
| 2014-04-01 | 580 | 581 | 562 | 565 | 75,000 | 565 |
| 2014-03-31 | 545 | 579 | 544 | 579 | 145,000 | 579 |
| 2014-03-28 | 540 | 546 | 537 | 545 | 33,000 | 545 |
| 2014-03-27 | 534 | 542 | 523 | 540 | 54,000 | 540 |
| 2014-03-26 | 540 | 540 | 522 | 535 | 56,000 | 535 |
| 2014-03-25 | 539 | 555 | 527 | 531 | 97,000 | 531 |
| 2014-03-24 | 519 | 548 | 519 | 536 | 106,000 | 536 |
| 2014-03-20 | 553 | 553 | 516 | 519 | 97,000 | 519 |
| 2014-03-19 | 550 | 553 | 540 | 545 | 36,000 | 545 |
| 2014-03-18 | 534 | 548 | 533 | 546 | 58,000 | 546 |
| 2014-03-17 | 530 | 533 | 520 | 524 | 61,000 | 524 |
| 2014-03-14 | 552 | 552 | 524 | 527 | 142,000 | 527 |
| 2014-03-13 | 562 | 562 | 553 | 555 | 62,000 | 555 |
| 2014-03-12 | 558 | 562 | 549 | 559 | 92,000 | 559 |
| 2014-03-11 | 559 | 574 | 559 | 568 | 58,000 | 568 |
| 2014-03-10 | 570 | 570 | 556 | 563 | 41,000 | 563 |
| 2014-03-07 | 573 | 573 | 564 | 570 | 44,000 | 570 |
| 2014-03-06 | 572 | 572 | 557 | 571 | 75,000 | 571 |
| 2014-03-05 | 574 | 587 | 559 | 563 | 131,000 | 563 |
| 2014-03-04 | 560 | 572 | 553 | 572 | 83,000 | 572 |
| 2014-03-03 | 555 | 564 | 548 | 558 | 140,000 | 558 |
| 2014-02-28 | 568 | 579 | 558 | 572 | 168,000 | 572 |
| 2014-02-27 | 568 | 585 | 561 | 570 | 164,000 | 570 |
| 2014-02-26 | 594 | 594 | 573 | 575 | 75,000 | 575 |
| 2014-02-25 | 593 | 602 | 591 | 594 | 148,000 | 594 |
| 2014-02-24 | 577 | 596 | 573 | 588 | 243,000 | 588 |
| 2014-02-21 | 541 | 570 | 540 | 568 | 187,000 | 568 |
| 2014-02-20 | 546 | 550 | 524 | 531 | 167,000 | 531 |
| 2014-02-19 | 566 | 570 | 553 | 556 | 49,000 | 556 |
| 2014-02-18 | 562 | 578 | 558 | 568 | 143,000 | 568 |
| 2014-02-17 | 545 | 553 | 541 | 550 | 71,000 | 550 |
| 2014-02-14 | 551 | 556 | 536 | 548 | 151,000 | 548 |
| 2014-02-13 | 583 | 585 | 558 | 559 | 109,000 | 559 |
| 2014-02-12 | 605 | 610 | 577 | 585 | 160,000 | 585 |
| 2014-02-10 | 636 | 636 | 587 | 600 | 333,000 | 600 |
| 2014-02-07 | 561 | 600 | 558 | 596 | 242,000 | 596 |
| 2014-02-06 | 526 | 556 | 523 | 545 | 192,000 | 545 |
| 2014-02-05 | 540 | 540 | 514 | 527 | 114,000 | 527 |
| 2014-02-04 | 535 | 543 | 518 | 521 | 268,000 | 521 |
| 2014-02-03 | 589 | 591 | 559 | 569 | 180,000 | 569 |
| 2014-01-31 | 610 | 627 | 597 | 605 | 132,000 | 605 |
| 2014-01-30 | 625 | 625 | 602 | 604 | 151,000 | 604 |
| 2014-01-29 | 625 | 636 | 623 | 628 | 96,000 | 628 |
| 2014-01-28 | 614 | 637 | 612 | 618 | 151,000 | 618 |
| 2014-01-27 | 629 | 636 | 610 | 610 | 194,000 | 610 |
| 2014-01-24 | 628 | 646 | 628 | 644 | 136,000 | 644 |
| 2014-01-23 | 647 | 654 | 638 | 639 | 157,000 | 639 |
| 2014-01-22 | 659 | 659 | 637 | 642 | 153,000 | 642 |
| 2014-01-21 | 666 | 673 | 650 | 651 | 207,000 | 651 |
| 2014-01-20 | 647 | 730 | 637 | 673 | 700,000 | 673 |
| 2014-01-17 | 640 | 661 | 624 | 647 | 192,000 | 647 |
| 2014-01-16 | 662 | 679 | 634 | 641 | 254,000 | 641 |
| 2014-01-15 | 683 | 690 | 647 | 657 | 338,000 | 657 |
| 2014-01-14 | 688 | 710 | 662 | 671 | 506,000 | 671 |
| 2014-01-10 | 800 | 818 | 694 | 712 | 1,320,000 | 712 |
| 2014-01-09 | 636 | 737 | 627 | 737 | 1,404,000 | 737 |
| 2014-01-08 | 603 | 639 | 603 | 637 | 363,000 | 637 |
| 2014-01-07 | 604 | 607 | 583 | 597 | 169,000 | 597 |
| 2014-01-06 | 619 | 620 | 606 | 607 | 124,000 | 607 |
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
