6272 レオン自動機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 812 | 837 | 808 | 823 | 146,300 | 823 |
| 2015-12-29 | 770 | 807 | 762 | 806 | 124,500 | 806 |
| 2015-12-28 | 790 | 793 | 765 | 775 | 186,000 | 775 |
| 2015-12-25 | 809 | 814 | 790 | 794 | 79,000 | 794 |
| 2015-12-24 | 832 | 840 | 799 | 801 | 95,300 | 801 |
| 2015-12-22 | 829 | 837 | 813 | 829 | 59,500 | 829 |
| 2015-12-21 | 826 | 830 | 810 | 828 | 82,300 | 828 |
| 2015-12-18 | 828 | 851 | 817 | 828 | 99,000 | 828 |
| 2015-12-17 | 843 | 843 | 816 | 827 | 126,200 | 827 |
| 2015-12-16 | 825 | 834 | 820 | 828 | 85,300 | 828 |
| 2015-12-15 | 830 | 842 | 815 | 817 | 98,400 | 817 |
| 2015-12-14 | 818 | 827 | 792 | 824 | 141,600 | 824 |
| 2015-12-11 | 801 | 835 | 800 | 833 | 204,900 | 833 |
| 2015-12-10 | 845 | 845 | 797 | 800 | 220,400 | 800 |
| 2015-12-09 | 831 | 853 | 814 | 832 | 261,800 | 832 |
| 2015-12-08 | 872 | 877 | 832 | 838 | 327,800 | 838 |
| 2015-12-07 | 873 | 890 | 870 | 872 | 236,300 | 872 |
| 2015-12-04 | 870 | 892 | 855 | 868 | 407,700 | 868 |
| 2015-12-03 | 834 | 877 | 825 | 873 | 362,600 | 873 |
| 2015-12-02 | 826 | 855 | 820 | 820 | 339,400 | 820 |
| 2015-12-01 | 850 | 858 | 826 | 834 | 437,800 | 834 |
| 2015-11-30 | 784 | 838 | 784 | 834 | 426,300 | 834 |
| 2015-11-27 | 758 | 778 | 757 | 774 | 130,600 | 774 |
| 2015-11-26 | 796 | 796 | 763 | 767 | 176,400 | 767 |
| 2015-11-25 | 798 | 800 | 791 | 796 | 97,400 | 796 |
| 2015-11-24 | 779 | 797 | 779 | 794 | 160,600 | 794 |
| 2015-11-20 | 784 | 790 | 767 | 776 | 201,300 | 776 |
| 2015-11-19 | 760 | 792 | 755 | 792 | 218,900 | 792 |
| 2015-11-18 | 720 | 756 | 720 | 755 | 200,200 | 755 |
| 2015-11-17 | 718 | 729 | 712 | 717 | 133,600 | 717 |
| 2015-11-16 | 710 | 720 | 710 | 717 | 105,300 | 717 |
| 2015-11-13 | 696 | 720 | 691 | 720 | 169,800 | 720 |
| 2015-11-12 | 700 | 706 | 694 | 698 | 81,900 | 698 |
| 2015-11-11 | 702 | 710 | 699 | 702 | 108,100 | 702 |
| 2015-11-10 | 697 | 708 | 691 | 706 | 165,800 | 706 |
| 2015-11-09 | 670 | 689 | 668 | 689 | 185,200 | 689 |
| 2015-11-06 | 653 | 664 | 649 | 657 | 92,600 | 657 |
| 2015-11-05 | 650 | 665 | 650 | 656 | 138,300 | 656 |
| 2015-11-04 | 640 | 661 | 636 | 654 | 355,000 | 654 |
| 2015-11-02 | 625 | 640 | 613 | 634 | 512,100 | 634 |
| 2015-10-30 | 580 | 593 | 578 | 585 | 75,200 | 585 |
| 2015-10-29 | 580 | 590 | 575 | 580 | 93,100 | 580 |
| 2015-10-28 | 573 | 585 | 573 | 577 | 36,400 | 577 |
| 2015-10-27 | 584 | 584 | 567 | 573 | 28,400 | 573 |
| 2015-10-26 | 598 | 598 | 581 | 583 | 39,500 | 583 |
| 2015-10-23 | 590 | 593 | 581 | 591 | 35,500 | 591 |
| 2015-10-22 | 585 | 588 | 579 | 584 | 11,900 | 584 |
| 2015-10-21 | 576 | 585 | 574 | 585 | 23,500 | 585 |
| 2015-10-20 | 579 | 580 | 572 | 577 | 10,300 | 577 |
| 2015-10-19 | 578 | 582 | 568 | 572 | 19,300 | 572 |
| 2015-10-16 | 580 | 583 | 572 | 576 | 15,200 | 576 |
| 2015-10-15 | 564 | 590 | 564 | 572 | 47,700 | 572 |
| 2015-10-14 | 578 | 578 | 570 | 573 | 17,400 | 573 |
| 2015-10-13 | 583 | 592 | 574 | 583 | 36,800 | 583 |
| 2015-10-09 | 578 | 583 | 570 | 583 | 50,600 | 583 |
| 2015-10-08 | 600 | 600 | 566 | 573 | 54,800 | 573 |
| 2015-10-07 | 587 | 600 | 579 | 600 | 42,300 | 600 |
| 2015-10-06 | 582 | 587 | 570 | 586 | 34,700 | 586 |
| 2015-10-05 | 575 | 584 | 568 | 581 | 73,500 | 581 |
| 2015-10-02 | 577 | 578 | 555 | 571 | 51,600 | 571 |
| 2015-10-01 | 565 | 578 | 550 | 578 | 47,600 | 578 |
| 2015-09-30 | 541 | 560 | 541 | 555 | 30,400 | 555 |
| 2015-09-29 | 568 | 568 | 535 | 540 | 46,500 | 540 |
| 2015-09-28 | 556 | 570 | 556 | 568 | 49,400 | 568 |
| 2015-09-25 | 550 | 570 | 547 | 563 | 57,900 | 563 |
| 2015-09-24 | 548 | 557 | 542 | 556 | 44,300 | 556 |
| 2015-09-18 | 564 | 565 | 548 | 552 | 32,100 | 552 |
| 2015-09-17 | 555 | 571 | 552 | 558 | 38,800 | 558 |
| 2015-09-16 | 543 | 553 | 540 | 545 | 27,300 | 545 |
| 2015-09-15 | 531 | 543 | 531 | 534 | 31,000 | 534 |
| 2015-09-14 | 537 | 537 | 518 | 525 | 22,100 | 525 |
| 2015-09-11 | 537 | 538 | 527 | 532 | 50,200 | 532 |
| 2015-09-10 | 523 | 531 | 518 | 527 | 17,300 | 527 |
| 2015-09-09 | 519 | 532 | 513 | 532 | 31,200 | 532 |
| 2015-09-08 | 516 | 524 | 505 | 505 | 13,800 | 505 |
| 2015-09-07 | 507 | 530 | 507 | 519 | 36,300 | 519 |
| 2015-09-04 | 530 | 532 | 518 | 519 | 33,300 | 519 |
| 2015-09-03 | 523 | 532 | 522 | 528 | 32,300 | 528 |
| 2015-09-02 | 523 | 533 | 518 | 520 | 41,700 | 520 |
| 2015-09-01 | 535 | 542 | 526 | 537 | 62,700 | 537 |
| 2015-08-31 | 543 | 549 | 538 | 539 | 65,800 | 539 |
| 2015-08-28 | 547 | 555 | 541 | 553 | 34,600 | 553 |
| 2015-08-27 | 533 | 546 | 525 | 530 | 30,000 | 530 |
| 2015-08-26 | 515 | 535 | 515 | 528 | 41,700 | 528 |
| 2015-08-25 | 510 | 550 | 498 | 519 | 132,100 | 519 |
| 2015-08-24 | 559 | 570 | 526 | 530 | 93,600 | 530 |
| 2015-08-21 | 578 | 586 | 574 | 579 | 58,200 | 579 |
| 2015-08-20 | 581 | 595 | 581 | 588 | 39,700 | 588 |
| 2015-08-19 | 590 | 590 | 581 | 584 | 43,700 | 584 |
| 2015-08-18 | 600 | 607 | 590 | 592 | 63,100 | 592 |
| 2015-08-17 | 595 | 600 | 587 | 599 | 43,300 | 599 |
| 2015-08-14 | 582 | 592 | 578 | 592 | 34,600 | 592 |
| 2015-08-13 | 582 | 589 | 580 | 587 | 39,400 | 587 |
| 2015-08-12 | 583 | 590 | 580 | 585 | 44,100 | 585 |
| 2015-08-11 | 593 | 594 | 581 | 583 | 31,100 | 583 |
| 2015-08-10 | 579 | 595 | 579 | 593 | 62,200 | 593 |
| 2015-08-07 | 576 | 580 | 570 | 579 | 38,900 | 579 |
| 2015-08-06 | 605 | 607 | 573 | 576 | 181,700 | 576 |
| 2015-08-05 | 588 | 600 | 583 | 586 | 36,700 | 586 |
| 2015-08-04 | 595 | 595 | 585 | 593 | 51,000 | 593 |
| 2015-08-03 | 591 | 604 | 582 | 591 | 59,600 | 591 |
| 2015-07-31 | 591 | 599 | 590 | 599 | 132,300 | 599 |
| 2015-07-30 | 576 | 583 | 571 | 581 | 50,500 | 581 |
| 2015-07-29 | 574 | 577 | 568 | 572 | 66,900 | 572 |
| 2015-07-28 | 571 | 573 | 563 | 572 | 42,700 | 572 |
| 2015-07-27 | 571 | 575 | 562 | 574 | 94,600 | 574 |
| 2015-07-24 | 554 | 561 | 553 | 561 | 24,300 | 561 |
| 2015-07-23 | 553 | 559 | 549 | 557 | 29,500 | 557 |
| 2015-07-22 | 554 | 556 | 547 | 547 | 67,100 | 547 |
| 2015-07-21 | 554 | 564 | 553 | 555 | 30,500 | 555 |
| 2015-07-17 | 557 | 564 | 552 | 554 | 28,000 | 554 |
| 2015-07-16 | 552 | 562 | 552 | 561 | 31,400 | 561 |
| 2015-07-15 | 556 | 559 | 549 | 552 | 42,400 | 552 |
| 2015-07-14 | 550 | 556 | 550 | 553 | 31,500 | 553 |
| 2015-07-13 | 546 | 547 | 541 | 545 | 26,100 | 545 |
| 2015-07-10 | 544 | 545 | 534 | 540 | 72,200 | 540 |
| 2015-07-09 | 520 | 539 | 516 | 536 | 82,800 | 536 |
| 2015-07-08 | 557 | 558 | 535 | 536 | 69,400 | 536 |
| 2015-07-07 | 558 | 566 | 547 | 552 | 92,900 | 552 |
| 2015-07-06 | 555 | 559 | 549 | 549 | 56,100 | 549 |
| 2015-07-03 | 561 | 570 | 558 | 565 | 64,100 | 565 |
| 2015-07-02 | 564 | 577 | 560 | 569 | 55,200 | 569 |
| 2015-07-01 | 557 | 566 | 550 | 562 | 51,000 | 562 |
| 2015-06-30 | 570 | 570 | 554 | 559 | 53,900 | 559 |
| 2015-06-29 | 569 | 569 | 556 | 560 | 80,800 | 560 |
| 2015-06-26 | 590 | 590 | 578 | 579 | 27,600 | 579 |
| 2015-06-25 | 580 | 590 | 576 | 587 | 129,000 | 587 |
| 2015-06-24 | 580 | 580 | 570 | 578 | 73,200 | 578 |
| 2015-06-23 | 578 | 578 | 570 | 576 | 52,700 | 576 |
| 2015-06-22 | 579 | 579 | 570 | 575 | 54,700 | 575 |
| 2015-06-19 | 569 | 579 | 567 | 579 | 51,300 | 579 |
| 2015-06-18 | 581 | 581 | 564 | 572 | 85,500 | 572 |
| 2015-06-17 | 579 | 589 | 578 | 587 | 73,500 | 587 |
| 2015-06-16 | 582 | 587 | 578 | 579 | 40,700 | 579 |
| 2015-06-15 | 579 | 585 | 575 | 582 | 67,000 | 582 |
| 2015-06-12 | 576 | 580 | 571 | 580 | 85,900 | 580 |
| 2015-06-11 | 580 | 582 | 572 | 574 | 50,400 | 574 |
| 2015-06-10 | 571 | 580 | 570 | 580 | 87,200 | 580 |
| 2015-06-09 | 577 | 580 | 570 | 579 | 110,700 | 579 |
| 2015-06-08 | 566 | 578 | 566 | 577 | 47,200 | 577 |
| 2015-06-05 | 563 | 569 | 563 | 566 | 56,600 | 566 |
| 2015-06-04 | 562 | 573 | 562 | 570 | 72,600 | 570 |
| 2015-06-03 | 561 | 567 | 556 | 564 | 56,100 | 564 |
| 2015-06-02 | 564 | 564 | 556 | 560 | 28,600 | 560 |
| 2015-06-01 | 558 | 563 | 552 | 563 | 42,800 | 563 |
| 2015-05-29 | 553 | 561 | 549 | 560 | 81,800 | 560 |
| 2015-05-28 | 548 | 553 | 547 | 552 | 58,100 | 552 |
| 2015-05-27 | 540 | 543 | 536 | 541 | 49,100 | 541 |
| 2015-05-26 | 542 | 544 | 532 | 537 | 88,000 | 537 |
| 2015-05-25 | 549 | 549 | 539 | 541 | 59,000 | 541 |
| 2015-05-22 | 542 | 547 | 539 | 546 | 46,800 | 546 |
| 2015-05-21 | 550 | 550 | 540 | 541 | 50,400 | 541 |
| 2015-05-20 | 535 | 548 | 533 | 547 | 93,600 | 547 |
| 2015-05-19 | 532 | 540 | 526 | 539 | 76,100 | 539 |
| 2015-05-18 | 543 | 543 | 535 | 538 | 68,300 | 538 |
| 2015-05-15 | 526 | 535 | 525 | 533 | 61,400 | 533 |
| 2015-05-14 | 532 | 538 | 525 | 526 | 97,900 | 526 |
| 2015-05-13 | 540 | 546 | 532 | 534 | 81,200 | 534 |
| 2015-05-12 | 538 | 555 | 530 | 546 | 297,200 | 546 |
| 2015-05-11 | 584 | 584 | 576 | 579 | 129,100 | 579 |
| 2015-05-08 | 570 | 578 | 567 | 568 | 141,800 | 568 |
| 2015-05-07 | 572 | 580 | 560 | 576 | 206,200 | 576 |
| 2015-05-01 | 580 | 582 | 557 | 562 | 324,300 | 562 |
| 2015-04-30 | 601 | 617 | 561 | 573 | 2,148,000 | 573 |
| 2015-04-28 | 481 | 558 | 480 | 558 | 248,500 | 558 |
| 2015-04-27 | 482 | 482 | 478 | 478 | 26,200 | 478 |
| 2015-04-24 | 478 | 481 | 476 | 478 | 22,300 | 478 |
| 2015-04-23 | 478 | 482 | 478 | 478 | 46,500 | 478 |
| 2015-04-22 | 476 | 483 | 474 | 479 | 29,300 | 479 |
| 2015-04-21 | 473 | 476 | 467 | 476 | 63,100 | 476 |
| 2015-04-20 | 476 | 478 | 471 | 473 | 45,300 | 473 |
| 2015-04-17 | 475 | 481 | 475 | 478 | 22,200 | 478 |
| 2015-04-16 | 476 | 481 | 476 | 479 | 21,200 | 479 |
| 2015-04-15 | 480 | 482 | 477 | 480 | 22,900 | 480 |
| 2015-04-14 | 477 | 482 | 477 | 480 | 23,900 | 480 |
| 2015-04-13 | 481 | 483 | 475 | 478 | 29,300 | 478 |
| 2015-04-10 | 483 | 487 | 479 | 479 | 23,500 | 479 |
| 2015-04-09 | 484 | 486 | 480 | 483 | 25,300 | 483 |
| 2015-04-08 | 481 | 484 | 479 | 481 | 12,100 | 481 |
| 2015-04-07 | 481 | 481 | 476 | 481 | 8,800 | 481 |
| 2015-04-06 | 482 | 483 | 476 | 479 | 15,800 | 479 |
| 2015-04-03 | 483 | 486 | 476 | 483 | 16,400 | 483 |
| 2015-04-02 | 480 | 484 | 472 | 478 | 21,500 | 478 |
| 2015-04-01 | 478 | 485 | 471 | 473 | 31,000 | 473 |
| 2015-03-31 | 491 | 491 | 480 | 481 | 21,900 | 481 |
| 2015-03-30 | 491 | 492 | 476 | 483 | 26,800 | 483 |
| 2015-03-27 | 492 | 496 | 480 | 485 | 25,400 | 485 |
| 2015-03-26 | 498 | 498 | 493 | 495 | 17,300 | 495 |
| 2015-03-25 | 498 | 499 | 494 | 499 | 32,500 | 499 |
| 2015-03-24 | 499 | 500 | 493 | 498 | 24,900 | 498 |
| 2015-03-23 | 499 | 503 | 495 | 499 | 25,100 | 499 |
| 2015-03-20 | 498 | 500 | 494 | 498 | 18,800 | 498 |
| 2015-03-19 | 495 | 497 | 492 | 495 | 19,600 | 495 |
| 2015-03-18 | 503 | 503 | 490 | 498 | 32,700 | 498 |
| 2015-03-17 | 499 | 499 | 495 | 495 | 11,700 | 495 |
| 2015-03-16 | 490 | 495 | 487 | 495 | 26,300 | 495 |
| 2015-03-13 | 486 | 494 | 486 | 492 | 65,800 | 492 |
| 2015-03-12 | 489 | 496 | 489 | 492 | 29,500 | 492 |
| 2015-03-11 | 490 | 492 | 486 | 489 | 33,900 | 489 |
| 2015-03-10 | 489 | 492 | 488 | 490 | 19,200 | 490 |
| 2015-03-09 | 491 | 493 | 487 | 488 | 30,800 | 488 |
| 2015-03-06 | 489 | 492 | 487 | 488 | 24,000 | 488 |
| 2015-03-05 | 494 | 500 | 486 | 493 | 28,900 | 493 |
| 2015-03-04 | 495 | 498 | 491 | 496 | 12,700 | 496 |
| 2015-03-03 | 502 | 503 | 497 | 497 | 17,600 | 497 |
| 2015-03-02 | 504 | 509 | 498 | 498 | 34,200 | 498 |
| 2015-02-27 | 498 | 507 | 498 | 502 | 30,000 | 502 |
| 2015-02-26 | 503 | 507 | 503 | 507 | 17,600 | 507 |
| 2015-02-25 | 508 | 509 | 502 | 504 | 29,500 | 504 |
| 2015-02-24 | 503 | 508 | 500 | 507 | 26,000 | 507 |
| 2015-02-23 | 507 | 510 | 503 | 506 | 18,200 | 506 |
| 2015-02-20 | 500 | 509 | 500 | 507 | 29,000 | 507 |
| 2015-02-19 | 500 | 506 | 499 | 505 | 30,600 | 505 |
| 2015-02-18 | 498 | 503 | 495 | 502 | 36,900 | 502 |
| 2015-02-17 | 494 | 500 | 494 | 499 | 21,000 | 499 |
| 2015-02-16 | 494 | 500 | 494 | 497 | 25,400 | 497 |
| 2015-02-13 | 500 | 500 | 490 | 497 | 28,900 | 497 |
| 2015-02-12 | 491 | 500 | 490 | 497 | 28,800 | 497 |
| 2015-02-10 | 490 | 492 | 482 | 489 | 15,900 | 489 |
| 2015-02-09 | 491 | 495 | 481 | 492 | 36,500 | 492 |
| 2015-02-06 | 489 | 502 | 488 | 491 | 32,800 | 491 |
| 2015-02-05 | 495 | 495 | 485 | 487 | 18,500 | 487 |
| 2015-02-04 | 479 | 499 | 479 | 494 | 42,400 | 494 |
| 2015-02-03 | 484 | 486 | 478 | 479 | 48,300 | 479 |
| 2015-02-02 | 488 | 492 | 484 | 487 | 39,800 | 487 |
| 2015-01-30 | 490 | 493 | 490 | 493 | 21,000 | 493 |
| 2015-01-29 | 492 | 494 | 490 | 491 | 32,000 | 491 |
| 2015-01-28 | 492 | 497 | 492 | 496 | 22,000 | 496 |
| 2015-01-27 | 499 | 499 | 495 | 498 | 14,000 | 498 |
| 2015-01-26 | 490 | 495 | 490 | 495 | 11,000 | 495 |
| 2015-01-23 | 488 | 498 | 488 | 492 | 37,000 | 492 |
| 2015-01-22 | 491 | 491 | 486 | 486 | 16,000 | 486 |
| 2015-01-21 | 497 | 497 | 489 | 491 | 9,000 | 491 |
| 2015-01-20 | 485 | 498 | 485 | 498 | 27,000 | 498 |
| 2015-01-19 | 492 | 496 | 487 | 488 | 14,000 | 488 |
| 2015-01-16 | 494 | 497 | 489 | 491 | 61,000 | 491 |
| 2015-01-15 | 499 | 505 | 498 | 498 | 22,000 | 498 |
| 2015-01-14 | 499 | 523 | 499 | 500 | 35,000 | 500 |
| 2015-01-13 | 507 | 507 | 502 | 503 | 37,000 | 503 |
| 2015-01-09 | 513 | 521 | 504 | 521 | 28,000 | 521 |
| 2015-01-08 | 508 | 517 | 508 | 513 | 9,000 | 513 |
| 2015-01-07 | 502 | 512 | 502 | 506 | 25,000 | 506 |
| 2015-01-06 | 514 | 520 | 508 | 509 | 47,000 | 509 |
| 2015-01-05 | 531 | 534 | 514 | 533 | 23,000 | 533 |
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
