6272 レオン自動機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,992	2,025	1,964	1,964	127,800	1,964
2017-12-28	2,018	2,030	1,966	1,973	154,000	1,973
2017-12-27	1,940	2,012	1,936	2,008	129,000	2,008
2017-12-26	1,951	1,973	1,933	1,942	147,700	1,942
2017-12-25	1,898	1,955	1,882	1,951	254,100	1,951
2017-12-22	1,832	1,864	1,827	1,858	132,100	1,858
2017-12-21	1,840	1,861	1,792	1,822	223,700	1,822
2017-12-20	1,698	1,838	1,688	1,831	543,100	1,831
2017-12-19	1,703	1,703	1,665	1,676	75,500	1,676
2017-12-18	1,688	1,706	1,680	1,691	71,700	1,691
2017-12-15	1,700	1,700	1,652	1,662	128,500	1,662
2017-12-14	1,730	1,754	1,701	1,710	108,900	1,710
2017-12-13	1,706	1,740	1,695	1,713	117,900	1,713
2017-12-12	1,729	1,748	1,695	1,703	136,500	1,703
2017-12-11	1,695	1,719	1,682	1,714	111,800	1,714
2017-12-08	1,650	1,687	1,650	1,681	89,100	1,681
2017-12-07	1,617	1,659	1,617	1,656	72,100	1,656
2017-12-06	1,629	1,635	1,610	1,616	106,500	1,616
2017-12-05	1,651	1,656	1,626	1,643	92,400	1,643
2017-12-04	1,681	1,690	1,657	1,657	120,200	1,657
2017-12-01	1,719	1,736	1,679	1,686	87,800	1,686
2017-11-30	1,749	1,774	1,682	1,699	166,800	1,699
2017-11-29	1,715	1,773	1,710	1,739	281,000	1,739
2017-11-28	1,710	1,710	1,677	1,690	82,800	1,690
2017-11-27	1,735	1,739	1,700	1,702	60,600	1,702
2017-11-24	1,740	1,740	1,698	1,721	71,800	1,721
2017-11-22	1,710	1,742	1,699	1,720	117,600	1,720
2017-11-21	1,683	1,704	1,675	1,693	110,100	1,693
2017-11-20	1,656	1,668	1,641	1,659	91,900	1,659
2017-11-17	1,667	1,680	1,636	1,644	108,800	1,644
2017-11-16	1,601	1,635	1,598	1,627	95,500	1,627
2017-11-15	1,621	1,630	1,601	1,607	138,000	1,607
2017-11-13	1,700	1,700	1,632	1,636	166,000	1,636
2017-11-10	1,689	1,744	1,682	1,690	172,700	1,690
2017-11-09	1,663	1,747	1,661	1,702	316,400	1,702
2017-11-08	1,601	1,662	1,542	1,647	716,200	1,647
2017-11-07	1,699	1,727	1,681	1,726	131,000	1,726
2017-11-06	1,700	1,716	1,683	1,703	149,000	1,703
2017-11-02	1,725	1,726	1,701	1,705	76,800	1,705
2017-11-01	1,724	1,730	1,704	1,719	85,200	1,719
2017-10-31	1,720	1,720	1,696	1,709	107,900	1,709
2017-10-30	1,717	1,726	1,701	1,718	151,500	1,718
2017-10-27	1,705	1,709	1,664	1,693	140,500	1,693
2017-10-26	1,684	1,715	1,670	1,695	112,100	1,695
2017-10-25	1,710	1,714	1,668	1,670	168,900	1,670
2017-10-24	1,689	1,729	1,677	1,694	236,300	1,694
2017-10-23	1,663	1,694	1,650	1,689	154,600	1,689
2017-10-20	1,664	1,668	1,634	1,635	166,700	1,635
2017-10-19	1,650	1,681	1,642	1,674	170,200	1,674
2017-10-18	1,685	1,685	1,631	1,652	168,900	1,652
2017-10-17	1,710	1,715	1,673	1,680	113,600	1,680
2017-10-16	1,688	1,705	1,671	1,694	229,600	1,694
2017-10-13	1,692	1,700	1,676	1,689	121,500	1,689
2017-10-12	1,677	1,718	1,665	1,679	200,700	1,679
2017-10-11	1,696	1,714	1,670	1,676	210,500	1,676
2017-10-10	1,699	1,732	1,693	1,705	177,500	1,705
2017-10-06	1,707	1,740	1,697	1,713	215,100	1,713
2017-10-05	1,700	1,727	1,676	1,682	215,900	1,682
2017-10-04	1,781	1,781	1,695	1,700	438,400	1,700
2017-10-03	1,795	1,827	1,757	1,783	253,200	1,783
2017-10-02	1,762	1,791	1,762	1,787	235,900	1,787
2017-09-29	1,770	1,783	1,731	1,742	268,000	1,742
2017-09-28	1,725	1,757	1,695	1,753	330,300	1,753
2017-09-27	1,658	1,725	1,655	1,704	277,700	1,704
2017-09-26	1,613	1,659	1,606	1,650	214,000	1,650
2017-09-25	1,630	1,659	1,610	1,613	267,600	1,613
2017-09-22	1,581	1,626	1,531	1,619	734,300	1,619
2017-09-21	1,636	1,646	1,554	1,571	1,186,700	1,571
2017-09-20	1,411	1,415	1,365	1,396	160,600	1,396
2017-09-19	1,383	1,419	1,382	1,418	90,200	1,418
2017-09-15	1,370	1,397	1,365	1,383	57,500	1,383
2017-09-14	1,347	1,398	1,343	1,375	78,500	1,375
2017-09-13	1,370	1,371	1,348	1,349	54,400	1,349
2017-09-12	1,370	1,380	1,354	1,360	104,700	1,360
2017-09-11	1,339	1,365	1,339	1,344	79,300	1,344
2017-09-08	1,323	1,353	1,319	1,328	105,400	1,328
2017-09-07	1,337	1,356	1,302	1,336	127,800	1,336
2017-09-06	1,283	1,365	1,246	1,335	227,200	1,335
2017-09-05	1,368	1,380	1,294	1,300	185,100	1,300
2017-09-04	1,398	1,402	1,361	1,376	69,500	1,376
2017-09-01	1,429	1,430	1,399	1,420	58,200	1,420
2017-08-31	1,400	1,423	1,372	1,416	104,300	1,416
2017-08-30	1,410	1,415	1,377	1,396	106,300	1,396
2017-08-29	1,391	1,414	1,390	1,405	68,100	1,405
2017-08-28	1,428	1,435	1,394	1,411	109,800	1,411
2017-08-25	1,440	1,458	1,424	1,427	78,300	1,427
2017-08-24	1,452	1,452	1,407	1,429	127,100	1,429
2017-08-23	1,445	1,460	1,430	1,449	211,200	1,449
2017-08-22	1,343	1,430	1,343	1,420	245,000	1,420
2017-08-21	1,342	1,352	1,335	1,338	71,500	1,338
2017-08-18	1,326	1,351	1,323	1,349	89,600	1,349
2017-08-17	1,353	1,376	1,324	1,356	148,400	1,356
2017-08-16	1,321	1,361	1,316	1,341	145,500	1,341
2017-08-15	1,345	1,346	1,316	1,321	83,700	1,321
2017-08-14	1,311	1,331	1,302	1,321	115,700	1,321
2017-08-10	1,369	1,377	1,335	1,341	215,400	1,341
2017-08-09	1,333	1,392	1,306	1,369	832,700	1,369
2017-08-08	1,229	1,231	1,211	1,218	69,300	1,218
2017-08-07	1,189	1,221	1,182	1,216	132,400	1,216
2017-08-04	1,167	1,186	1,163	1,183	57,300	1,183
2017-08-03	1,192	1,192	1,170	1,182	61,700	1,182
2017-08-02	1,164	1,196	1,164	1,191	83,500	1,191
2017-08-01	1,194	1,194	1,152	1,164	116,900	1,164
2017-07-31	1,200	1,200	1,171	1,194	108,300	1,194
2017-07-28	1,203	1,206	1,186	1,194	94,500	1,194
2017-07-27	1,195	1,218	1,195	1,205	94,500	1,205
2017-07-26	1,226	1,227	1,192	1,195	119,500	1,195
2017-07-25	1,226	1,231	1,216	1,218	54,700	1,218
2017-07-24	1,229	1,229	1,207	1,215	83,500	1,215
2017-07-21	1,220	1,241	1,219	1,224	71,100	1,224
2017-07-20	1,198	1,218	1,198	1,211	57,200	1,211
2017-07-19	1,219	1,227	1,196	1,196	108,800	1,196
2017-07-18	1,224	1,228	1,212	1,222	86,700	1,222
2017-07-14	1,232	1,241	1,224	1,234	63,700	1,234
2017-07-13	1,219	1,246	1,219	1,234	97,100	1,234
2017-07-12	1,236	1,247	1,213	1,215	123,000	1,215
2017-07-11	1,229	1,248	1,219	1,244	63,800	1,244
2017-07-10	1,231	1,238	1,220	1,226	68,900	1,226
2017-07-07	1,221	1,237	1,215	1,219	70,100	1,219
2017-07-06	1,228	1,254	1,225	1,228	107,800	1,228
2017-07-05	1,215	1,245	1,213	1,237	147,200	1,237
2017-07-04	1,264	1,264	1,211	1,214	125,100	1,214
2017-07-03	1,252	1,269	1,240	1,242	128,500	1,242
2017-06-30	1,230	1,265	1,229	1,256	146,700	1,256
2017-06-29	1,262	1,288	1,229	1,242	240,900	1,242
2017-06-28	1,300	1,310	1,243	1,244	341,600	1,244
2017-06-27	1,320	1,323	1,290	1,314	370,200	1,314
2017-06-26	1,300	1,338	1,300	1,314	301,300	1,314
2017-06-23	1,273	1,327	1,272	1,311	505,200	1,311
2017-06-22	1,230	1,304	1,230	1,273	623,800	1,273
2017-06-21	1,170	1,232	1,164	1,216	434,900	1,216
2017-06-20	1,115	1,189	1,115	1,176	560,300	1,176
2017-06-19	1,081	1,105	1,070	1,095	183,300	1,095
2017-06-16	1,100	1,113	1,059	1,059	358,300	1,059
2017-06-15	1,100	1,115	1,062	1,098	617,800	1,098
2017-06-14	1,080	1,115	1,079	1,109	405,000	1,109
2017-06-13	1,060	1,078	1,051	1,075	204,100	1,075
2017-06-12	1,045	1,073	1,045	1,064	237,200	1,064
2017-06-09	1,018	1,056	1,016	1,042	253,800	1,042
2017-06-08	995	1,034	995	1,023	330,300	1,023
2017-06-07	964	986	964	982	112,700	982
2017-06-06	969	973	960	968	156,200	968
2017-06-05	987	987	970	972	138,200	972
2017-06-02	987	989	975	979	109,200	979
2017-06-01	977	983	972	978	129,500	978
2017-05-31	981	985	975	977	86,200	977
2017-05-30	966	978	961	977	105,900	977
2017-05-29	962	968	954	957	77,500	957
2017-05-26	979	982	962	965	105,900	965
2017-05-25	995	995	980	982	165,400	982
2017-05-24	1,001	1,004	994	999	100,000	999
2017-05-23	995	997	988	992	80,200	992
2017-05-22	1,005	1,005	990	994	130,800	994
2017-05-19	1,006	1,014	991	1,003	108,800	1,003
2017-05-18	982	1,009	980	1,008	156,500	1,008
2017-05-17	1,005	1,008	992	1,001	161,200	1,001
2017-05-16	1,019	1,022	1,005	1,013	95,500	1,013
2017-05-15	1,030	1,030	1,006	1,010	122,300	1,010
2017-05-12	1,043	1,045	1,022	1,031	145,100	1,031
2017-05-11	1,021	1,054	1,021	1,043	411,100	1,043
2017-05-10	1,108	1,116	1,093	1,111	210,100	1,111
2017-05-09	1,120	1,120	1,100	1,108	176,300	1,108
2017-05-08	1,099	1,119	1,089	1,112	228,500	1,112
2017-05-02	1,090	1,095	1,075	1,081	154,800	1,081
2017-05-01	1,068	1,079	1,065	1,079	77,000	1,079
2017-04-28	1,090	1,099	1,063	1,068	259,000	1,068
2017-04-27	1,094	1,094	1,056	1,086	482,900	1,086
2017-04-26	1,016	1,023	1,009	1,016	76,000	1,016
2017-04-25	990	1,011	988	1,004	81,000	1,004
2017-04-24	1,000	1,007	984	987	109,500	987
2017-04-21	986	988	973	985	54,900	985
2017-04-20	974	983	971	971	58,800	971
2017-04-19	963	987	961	974	103,300	974
2017-04-18	962	974	958	961	88,000	961
2017-04-17	940	952	934	941	50,500	941
2017-04-14	930	961	930	937	94,300	937
2017-04-13	922	937	901	933	154,300	933
2017-04-12	959	959	940	944	117,600	944
2017-04-11	982	982	965	969	95,400	969
2017-04-10	972	987	966	980	76,000	980
2017-04-07	956	985	955	970	148,300	970
2017-04-06	967	969	932	945	115,400	945
2017-04-05	980	988	965	975	79,300	975
2017-04-04	1,010	1,011	975	982	159,700	982
2017-04-03	1,025	1,028	1,012	1,018	104,900	1,018
2017-03-31	1,045	1,059	1,030	1,030	123,000	1,030
2017-03-30	1,033	1,048	1,030	1,036	93,600	1,036
2017-03-29	1,046	1,048	1,026	1,035	99,000	1,035
2017-03-28	1,048	1,059	1,038	1,048	62,600	1,048
2017-03-27	1,051	1,051	1,033	1,039	87,200	1,039
2017-03-24	1,040	1,060	1,033	1,050	68,300	1,050
2017-03-23	1,047	1,058	1,035	1,039	75,000	1,039
2017-03-22	1,067	1,069	1,048	1,051	114,600	1,051
2017-03-21	1,085	1,090	1,067	1,085	97,800	1,085
2017-03-17	1,062	1,096	1,056	1,078	134,200	1,078
2017-03-16	1,035	1,065	1,034	1,062	79,700	1,062
2017-03-15	1,053	1,057	1,038	1,039	92,700	1,039
2017-03-14	1,060	1,063	1,044	1,054	93,600	1,054
2017-03-13	1,066	1,071	1,050	1,052	134,900	1,052
2017-03-10	1,083	1,084	1,062	1,064	96,900	1,064
2017-03-09	1,051	1,086	1,051	1,072	192,600	1,072
2017-03-08	1,049	1,067	1,042	1,047	193,800	1,047
2017-03-07	1,065	1,075	1,051	1,052	171,900	1,052
2017-03-06	1,086	1,090	1,063	1,065	132,400	1,065
2017-03-03	1,103	1,113	1,082	1,093	83,400	1,093
2017-03-02	1,109	1,109	1,089	1,102	147,200	1,102
2017-03-01	1,061	1,116	1,061	1,115	212,600	1,115
2017-02-28	1,029	1,072	1,026	1,061	220,500	1,061
2017-02-27	1,044	1,046	1,023	1,027	101,400	1,027
2017-02-24	1,035	1,056	1,018	1,045	138,800	1,045
2017-02-23	1,069	1,075	1,038	1,047	200,800	1,047
2017-02-22	1,094	1,095	1,063	1,070	141,900	1,070
2017-02-21	1,094	1,115	1,086	1,095	80,000	1,095
2017-02-20	1,087	1,104	1,081	1,086	65,700	1,086
2017-02-17	1,110	1,111	1,086	1,088	98,600	1,088
2017-02-16	1,130	1,133	1,105	1,115	132,100	1,115
2017-02-15	1,161	1,161	1,126	1,130	138,900	1,130
2017-02-14	1,169	1,169	1,122	1,144	167,600	1,144
2017-02-13	1,095	1,172	1,091	1,163	272,400	1,163
2017-02-10	1,084	1,097	1,062	1,085	187,900	1,085
2017-02-09	1,106	1,122	1,081	1,088	154,700	1,088
2017-02-08	1,082	1,125	1,081	1,123	204,100	1,123
2017-02-07	1,067	1,112	1,057	1,089	227,500	1,089
2017-02-06	1,064	1,075	1,040	1,056	175,200	1,056
2017-02-03	1,100	1,126	1,062	1,065	236,100	1,065
2017-02-02	1,170	1,187	1,098	1,105	468,100	1,105
2017-02-01	1,095	1,122	1,082	1,121	110,300	1,121
2017-01-31	1,073	1,128	1,066	1,097	171,100	1,097
2017-01-30	1,065	1,129	1,065	1,085	153,500	1,085
2017-01-27	1,060	1,067	1,040	1,062	129,200	1,062
2017-01-26	1,089	1,096	1,045	1,058	224,600	1,058
2017-01-25	1,029	1,082	1,029	1,071	251,800	1,071
2017-01-24	998	1,012	991	1,012	181,700	1,012
2017-01-23	981	998	970	991	226,700	991
2017-01-20	951	987	939	962	216,000	962
2017-01-19	896	946	896	946	141,400	946
2017-01-18	885	898	882	893	53,100	893
2017-01-17	889	898	883	887	52,400	887
2017-01-16	900	900	886	893	80,900	893
2017-01-13	896	903	894	900	35,300	900
2017-01-12	899	900	888	897	68,300	897
2017-01-11	901	902	897	900	35,900	900
2017-01-10	901	910	893	900	63,600	900
2017-01-06	900	912	891	910	59,200	910
2017-01-05	910	910	897	904	50,800	904
2017-01-04	885	909	883	908	113,100	908

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