6272 レオン自動機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,358	1,404	1,350	1,379	145,600	1,379
2018-12-27	1,358	1,374	1,340	1,354	192,400	1,354
2018-12-26	1,281	1,290	1,243	1,269	266,200	1,269
2018-12-25	1,267	1,295	1,254	1,257	233,400	1,257
2018-12-21	1,337	1,360	1,277	1,327	391,800	1,327
2018-12-20	1,458	1,465	1,379	1,395	138,000	1,395
2018-12-19	1,481	1,499	1,457	1,488	97,600	1,488
2018-12-18	1,518	1,528	1,475	1,481	204,300	1,481
2018-12-17	1,595	1,599	1,532	1,549	193,000	1,549
2018-12-14	1,679	1,691	1,615	1,615	202,300	1,615
2018-12-13	1,639	1,695	1,635	1,690	143,200	1,690
2018-12-12	1,618	1,668	1,609	1,632	137,400	1,632
2018-12-11	1,612	1,660	1,611	1,625	161,400	1,625
2018-12-10	1,635	1,660	1,608	1,631	127,100	1,631
2018-12-07	1,630	1,679	1,623	1,651	207,700	1,651
2018-12-06	1,789	1,789	1,630	1,645	176,800	1,645
2018-12-05	1,744	1,783	1,726	1,778	105,800	1,778
2018-12-04	1,859	1,860	1,793	1,797	94,200	1,797
2018-12-03	1,828	1,865	1,806	1,859	113,900	1,859
2018-11-30	1,790	1,825	1,772	1,822	109,400	1,822
2018-11-29	1,757	1,782	1,730	1,779	128,200	1,779
2018-11-28	1,737	1,750	1,724	1,744	124,600	1,744
2018-11-27	1,760	1,787	1,738	1,759	99,100	1,759
2018-11-26	1,771	1,785	1,701	1,726	192,300	1,726
2018-11-22	1,754	1,774	1,727	1,753	214,100	1,753
2018-11-21	1,679	1,709	1,645	1,702	129,500	1,702
2018-11-20	1,699	1,728	1,685	1,705	165,000	1,705
2018-11-19	1,601	1,704	1,597	1,699	215,900	1,699
2018-11-16	1,650	1,659	1,591	1,596	259,400	1,596
2018-11-15	1,641	1,644	1,603	1,612	180,400	1,612
2018-11-14	1,665	1,695	1,643	1,655	303,400	1,655
2018-11-13	1,752	1,752	1,628	1,666	437,100	1,666
2018-11-12	1,850	1,863	1,740	1,753	540,400	1,753
2018-11-09	2,004	2,058	2,000	2,020	138,300	2,020
2018-11-08	2,025	2,057	2,021	2,028	68,800	2,028
2018-11-07	1,955	2,003	1,949	1,980	107,200	1,980
2018-11-06	1,933	1,985	1,915	1,950	91,300	1,950
2018-11-05	1,960	1,971	1,931	1,933	130,100	1,933
2018-11-02	1,945	2,001	1,945	1,994	148,200	1,994
2018-11-01	1,929	1,978	1,894	1,932	111,500	1,932
2018-10-31	1,877	1,939	1,859	1,936	110,000	1,936
2018-10-30	1,812	1,879	1,811	1,834	465,600	1,834
2018-10-29	1,814	1,851	1,805	1,820	136,100	1,820
2018-10-26	1,888	1,889	1,783	1,796	184,500	1,796
2018-10-25	1,913	1,940	1,850	1,853	176,200	1,853
2018-10-24	2,068	2,068	1,981	1,985	162,600	1,985
2018-10-23	2,050	2,077	2,035	2,058	133,600	2,058
2018-10-22	2,061	2,085	2,034	2,069	87,400	2,069
2018-10-19	2,055	2,070	2,022	2,060	83,300	2,060
2018-10-18	2,162	2,170	2,086	2,097	137,200	2,097
2018-10-17	2,131	2,233	2,118	2,162	288,300	2,162
2018-10-16	2,071	2,131	2,057	2,104	130,300	2,104
2018-10-15	2,100	2,137	2,094	2,100	143,500	2,100
2018-10-12	1,960	2,098	1,960	2,091	159,700	2,091
2018-10-11	1,956	2,015	1,940	1,972	198,500	1,972
2018-10-10	2,060	2,089	2,039	2,063	86,700	2,063
2018-10-09	2,000	2,081	1,986	2,045	211,800	2,045
2018-10-05	2,023	2,036	2,001	2,006	95,700	2,006
2018-10-04	2,076	2,094	2,025	2,058	90,200	2,058
2018-10-03	2,080	2,099	2,035	2,045	112,800	2,045
2018-10-02	2,086	2,146	2,074	2,083	166,900	2,083
2018-10-01	2,042	2,071	2,026	2,057	65,900	2,057
2018-09-28	2,030	2,048	2,012	2,035	118,500	2,035
2018-09-27	2,028	2,040	2,000	2,009	102,400	2,009
2018-09-26	2,037	2,072	2,000	2,044	133,500	2,044
2018-09-25	2,043	2,053	2,005	2,043	149,700	2,043
2018-09-21	1,990	2,088	1,990	2,030	260,400	2,030
2018-09-20	2,001	2,003	1,971	1,983	60,000	1,983
2018-09-19	1,957	1,979	1,942	1,972	99,700	1,972
2018-09-18	1,885	1,947	1,856	1,931	102,100	1,931
2018-09-14	1,845	1,916	1,838	1,885	122,300	1,885
2018-09-13	1,885	1,923	1,839	1,845	114,500	1,845
2018-09-12	1,843	1,888	1,838	1,858	144,400	1,858
2018-09-11	1,842	1,842	1,798	1,827	125,300	1,827
2018-09-10	1,868	1,877	1,843	1,849	83,600	1,849
2018-09-07	1,893	1,893	1,847	1,875	79,600	1,875
2018-09-06	1,928	1,934	1,903	1,908	43,400	1,908
2018-09-05	1,970	1,980	1,913	1,937	67,500	1,937
2018-09-04	1,945	1,992	1,932	1,963	37,700	1,963
2018-09-03	1,988	1,992	1,924	1,942	52,800	1,942
2018-08-31	1,985	1,994	1,965	1,984	71,400	1,984
2018-08-30	1,996	2,029	1,996	2,010	55,600	2,010
2018-08-29	1,984	2,023	1,978	1,994	58,400	1,994
2018-08-28	1,993	2,020	1,977	1,984	61,900	1,984
2018-08-27	1,984	1,997	1,968	1,982	77,800	1,982
2018-08-24	1,947	1,985	1,936	1,960	83,600	1,960
2018-08-23	1,903	1,945	1,883	1,940	107,800	1,940
2018-08-22	1,855	1,915	1,830	1,909	95,500	1,909
2018-08-21	1,840	1,872	1,818	1,866	70,200	1,866
2018-08-20	1,867	1,894	1,847	1,860	93,600	1,860
2018-08-17	1,869	1,895	1,853	1,867	62,200	1,867
2018-08-16	1,849	1,872	1,824	1,849	107,100	1,849
2018-08-15	1,913	1,967	1,887	1,895	118,000	1,895
2018-08-14	1,937	1,958	1,907	1,936	138,200	1,936
2018-08-13	2,061	2,079	1,937	1,944	233,300	1,944
2018-08-10	2,192	2,209	2,108	2,120	288,500	2,120
2018-08-09	2,120	2,209	2,080	2,204	540,600	2,204
2018-08-08	1,923	1,928	1,888	1,893	105,100	1,893
2018-08-07	1,900	1,930	1,900	1,920	70,500	1,920
2018-08-06	1,883	1,925	1,883	1,897	77,000	1,897
2018-08-03	1,890	1,923	1,883	1,886	67,600	1,886
2018-08-02	1,911	1,933	1,888	1,897	78,200	1,897
2018-08-01	1,884	1,930	1,884	1,921	68,400	1,921
2018-07-31	1,917	1,917	1,840	1,870	213,400	1,870
2018-07-30	1,932	1,949	1,912	1,945	109,400	1,945
2018-07-27	1,920	1,949	1,910	1,939	92,000	1,939
2018-07-26	1,918	1,935	1,863	1,909	126,300	1,909
2018-07-25	1,883	1,905	1,872	1,902	89,100	1,902
2018-07-24	1,873	1,877	1,854	1,869	79,100	1,869
2018-07-23	1,827	1,874	1,815	1,849	82,200	1,849
2018-07-20	1,862	1,865	1,814	1,840	97,000	1,840
2018-07-19	1,835	1,887	1,835	1,872	115,400	1,872
2018-07-18	1,817	1,862	1,812	1,830	103,800	1,830
2018-07-17	1,805	1,823	1,771	1,801	122,200	1,801
2018-07-13	1,788	1,821	1,768	1,799	178,100	1,799
2018-07-12	1,801	1,807	1,752	1,787	139,000	1,787
2018-07-11	1,813	1,813	1,750	1,804	149,800	1,804
2018-07-10	1,866	1,875	1,828	1,849	157,100	1,849
2018-07-09	1,796	1,838	1,788	1,833	110,600	1,833
2018-07-06	1,744	1,801	1,743	1,792	129,900	1,792
2018-07-05	1,771	1,797	1,742	1,752	129,900	1,752
2018-07-04	1,803	1,806	1,774	1,793	158,000	1,793
2018-07-03	1,860	1,881	1,803	1,829	161,100	1,829
2018-07-02	1,905	1,951	1,865	1,868	188,900	1,868
2018-06-29	1,944	1,956	1,903	1,931	140,700	1,931
2018-06-28	1,978	1,982	1,931	1,944	135,400	1,944
2018-06-27	1,971	2,011	1,970	1,981	146,600	1,981
2018-06-26	2,000	2,022	1,916	2,007	146,700	2,007
2018-06-25	2,102	2,117	2,012	2,019	157,200	2,019
2018-06-22	2,104	2,134	2,086	2,119	127,300	2,119
2018-06-21	2,129	2,164	2,121	2,129	60,300	2,129
2018-06-20	2,115	2,130	2,069	2,129	80,800	2,129
2018-06-19	2,159	2,167	2,101	2,115	83,300	2,115
2018-06-18	2,171	2,195	2,127	2,159	146,500	2,159
2018-06-15	2,252	2,252	2,174	2,175	116,400	2,175
2018-06-14	2,244	2,252	2,224	2,228	99,800	2,228
2018-06-13	2,268	2,290	2,242	2,267	110,500	2,267
2018-06-12	2,320	2,320	2,266	2,271	89,400	2,271
2018-06-11	2,317	2,324	2,285	2,307	53,800	2,307
2018-06-08	2,250	2,333	2,250	2,317	159,700	2,317
2018-06-07	2,277	2,312	2,255	2,300	71,600	2,300
2018-06-06	2,292	2,323	2,240	2,251	85,900	2,251
2018-06-05	2,353	2,359	2,267	2,280	117,000	2,280
2018-06-04	2,301	2,348	2,285	2,342	127,000	2,342
2018-06-01	2,250	2,289	2,224	2,274	128,900	2,274
2018-05-31	2,238	2,263	2,212	2,237	544,400	2,237
2018-05-30	2,264	2,308	2,211	2,217	207,500	2,217
2018-05-29	2,319	2,319	2,246	2,294	204,200	2,294
2018-05-28	2,290	2,330	2,239	2,327	146,700	2,327
2018-05-25	2,347	2,347	2,290	2,299	149,900	2,299
2018-05-24	2,361	2,369	2,310	2,354	161,900	2,354
2018-05-23	2,390	2,428	2,360	2,370	125,100	2,370
2018-05-22	2,415	2,462	2,400	2,415	202,600	2,415
2018-05-21	2,420	2,462	2,402	2,412	142,900	2,412
2018-05-18	2,351	2,407	2,350	2,396	108,800	2,396
2018-05-17	2,370	2,411	2,335	2,343	132,600	2,343
2018-05-16	2,348	2,386	2,327	2,350	194,000	2,350
2018-05-15	2,281	2,419	2,281	2,341	380,400	2,341
2018-05-14	2,235	2,278	2,221	2,272	207,800	2,272
2018-05-11	2,091	2,241	2,088	2,234	288,100	2,234
2018-05-10	1,915	2,102	1,790	2,091	928,900	2,091
2018-05-09	2,093	2,093	2,039	2,064	167,000	2,064
2018-05-08	2,080	2,103	2,036	2,071	140,100	2,071
2018-05-07	2,027	2,087	2,011	2,082	107,200	2,082
2018-05-02	2,020	2,044	2,002	2,025	55,300	2,025
2018-05-01	2,028	2,044	2,004	2,020	80,800	2,020
2018-04-27	2,031	2,060	2,008	2,023	73,000	2,023
2018-04-26	2,040	2,080	2,033	2,045	129,300	2,045
2018-04-25	2,100	2,100	2,034	2,048	110,300	2,048
2018-04-24	2,075	2,109	2,060	2,102	127,500	2,102
2018-04-23	2,049	2,055	2,019	2,051	91,800	2,051
2018-04-20	2,025	2,042	1,994	2,028	85,200	2,028
2018-04-19	2,002	2,071	1,999	2,025	177,100	2,025
2018-04-18	1,950	2,015	1,932	2,003	139,800	2,003
2018-04-17	1,995	2,006	1,946	1,952	123,100	1,952
2018-04-16	2,023	2,050	1,976	1,999	105,800	1,999
2018-04-13	1,967	2,012	1,967	1,997	85,700	1,997
2018-04-12	2,006	2,040	1,944	1,949	144,700	1,949
2018-04-11	1,985	2,019	1,971	1,994	161,200	1,994
2018-04-10	1,889	1,975	1,875	1,964	189,100	1,964
2018-04-09	1,892	1,937	1,875	1,918	257,900	1,918
2018-04-06	1,990	1,998	1,929	1,932	193,100	1,932
2018-04-05	2,063	2,063	1,965	1,990	235,300	1,990
2018-04-04	2,080	2,089	2,014	2,019	167,400	2,019
2018-04-03	2,076	2,088	2,038	2,083	80,100	2,083
2018-03-30	2,116	2,170	2,106	2,159	100,900	2,159
2018-03-29	2,141	2,153	2,051	2,092	104,600	2,092
2018-03-28	2,054	2,114	2,054	2,090	111,600	2,090
2018-03-27	2,071	2,098	2,052	2,079	106,900	2,079
2018-03-26	2,015	2,033	1,969	2,031	111,300	2,031
2018-03-23	2,047	2,081	2,005	2,015	153,100	2,015
2018-03-22	2,130	2,185	2,118	2,134	81,600	2,134
2018-03-20	2,127	2,142	2,106	2,131	94,100	2,131
2018-03-19	2,172	2,200	2,122	2,151	116,200	2,151
2018-03-16	2,221	2,229	2,176	2,176	588,600	2,176
2018-03-15	2,330	2,330	2,219	2,230	240,700	2,230
2018-03-14	2,299	2,368	2,290	2,343	140,400	2,343
2018-03-13	2,282	2,320	2,272	2,306	115,200	2,306
2018-03-12	2,350	2,350	2,276	2,306	148,500	2,306
2018-03-09	2,349	2,354	2,284	2,311	142,200	2,311
2018-03-08	2,250	2,332	2,241	2,323	188,000	2,323
2018-03-07	2,210	2,256	2,190	2,212	124,500	2,212
2018-03-06	2,228	2,248	2,200	2,216	134,500	2,216
2018-03-05	2,262	2,274	2,195	2,208	148,400	2,208
2018-03-02	2,223	2,312	2,212	2,294	187,700	2,294
2018-03-01	2,386	2,395	2,278	2,318	232,900	2,318
2018-02-28	2,394	2,424	2,381	2,386	145,900	2,386
2018-02-27	2,379	2,415	2,360	2,410	176,100	2,410
2018-02-26	2,369	2,410	2,340	2,362	103,100	2,362
2018-02-23	2,339	2,358	2,328	2,351	56,600	2,351
2018-02-22	2,330	2,357	2,266	2,327	133,900	2,327
2018-02-21	2,313	2,374	2,283	2,332	212,400	2,332
2018-02-20	2,298	2,304	2,241	2,297	127,300	2,297
2018-02-19	2,333	2,333	2,232	2,313	182,900	2,313
2018-02-16	2,316	2,349	2,276	2,295	234,400	2,295
2018-02-15	2,230	2,331	2,230	2,254	255,100	2,254
2018-02-14	2,290	2,349	2,201	2,206	409,200	2,206
2018-02-13	2,190	2,324	2,162	2,290	495,400	2,290
2018-02-09	2,000	2,067	1,998	2,046	163,800	2,046
2018-02-08	2,077	2,138	2,061	2,100	176,500	2,100
2018-02-07	2,203	2,223	2,028	2,028	235,800	2,028
2018-02-06	2,100	2,125	2,028	2,103	278,100	2,103
2018-02-05	2,150	2,215	2,150	2,172	174,500	2,172
2018-02-02	2,260	2,298	2,239	2,243	177,700	2,243
2018-02-01	2,210	2,288	2,210	2,272	157,800	2,272
2018-01-31	2,175	2,258	2,165	2,211	196,600	2,211
2018-01-30	2,309	2,346	2,203	2,214	142,200	2,214
2018-01-29	2,288	2,300	2,225	2,282	146,600	2,282
2018-01-26	2,273	2,298	2,248	2,248	103,600	2,248
2018-01-25	2,298	2,328	2,260	2,262	152,900	2,262
2018-01-24	2,298	2,334	2,278	2,296	179,700	2,296
2018-01-23	2,281	2,307	2,260	2,292	123,600	2,292
2018-01-22	2,315	2,327	2,272	2,290	117,900	2,290
2018-01-19	2,255	2,317	2,240	2,309	211,300	2,309
2018-01-18	2,341	2,354	2,267	2,267	191,500	2,267
2018-01-17	2,341	2,368	2,310	2,324	175,000	2,324
2018-01-16	2,368	2,419	2,348	2,374	258,300	2,374
2018-01-15	2,460	2,460	2,345	2,356	309,000	2,356
2018-01-12	2,365	2,472	2,365	2,456	420,400	2,456
2018-01-11	2,342	2,372	2,314	2,347	271,500	2,347
2018-01-10	2,360	2,379	2,313	2,336	280,000	2,336
2018-01-09	2,333	2,348	2,290	2,335	459,000	2,335
2018-01-05	2,218	2,363	2,207	2,348	1,243,400	2,348
2018-01-04	2,004	2,030	1,965	2,011	191,600	2,011

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