6272 レオン自動機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,579	1,581	1,560	1,577	56,100	1,577
2019-12-27	1,580	1,580	1,573	1,580	39,900	1,580
2019-12-26	1,566	1,582	1,562	1,578	59,500	1,578
2019-12-25	1,599	1,599	1,565	1,577	37,900	1,577
2019-12-24	1,589	1,598	1,578	1,598	43,100	1,598
2019-12-23	1,585	1,589	1,565	1,588	54,900	1,588
2019-12-20	1,615	1,618	1,597	1,600	80,700	1,600
2019-12-19	1,628	1,631	1,607	1,615	60,000	1,615
2019-12-18	1,667	1,667	1,624	1,635	40,300	1,635
2019-12-17	1,653	1,670	1,643	1,667	51,800	1,667
2019-12-16	1,650	1,663	1,640	1,646	65,700	1,646
2019-12-13	1,649	1,654	1,634	1,640	100,400	1,640
2019-12-12	1,638	1,645	1,614	1,615	70,800	1,615
2019-12-11	1,646	1,647	1,626	1,629	56,000	1,629
2019-12-10	1,654	1,664	1,645	1,650	55,100	1,650
2019-12-09	1,657	1,663	1,643	1,649	35,800	1,649
2019-12-06	1,648	1,652	1,632	1,639	56,300	1,639
2019-12-05	1,650	1,666	1,645	1,649	68,700	1,649
2019-12-04	1,630	1,650	1,621	1,650	80,800	1,650
2019-12-03	1,634	1,651	1,626	1,649	67,800	1,649
2019-12-02	1,648	1,670	1,634	1,657	157,600	1,657
2019-11-29	1,700	1,700	1,661	1,664	108,900	1,664
2019-11-28	1,764	1,764	1,714	1,721	62,200	1,721
2019-11-27	1,742	1,775	1,735	1,770	101,200	1,770
2019-11-26	1,718	1,724	1,690	1,713	66,000	1,713
2019-11-25	1,701	1,717	1,679	1,703	46,700	1,703
2019-11-22	1,659	1,714	1,656	1,676	83,900	1,676
2019-11-21	1,666	1,678	1,636	1,642	92,700	1,642
2019-11-20	1,679	1,685	1,666	1,685	52,700	1,685
2019-11-19	1,714	1,724	1,692	1,694	39,900	1,694
2019-11-18	1,721	1,724	1,703	1,712	67,500	1,712
2019-11-15	1,703	1,727	1,677	1,727	67,700	1,727
2019-11-14	1,723	1,740	1,700	1,703	67,100	1,703
2019-11-13	1,782	1,784	1,719	1,735	85,300	1,735
2019-11-12	1,827	1,827	1,778	1,798	130,000	1,798
2019-11-11	1,801	1,877	1,801	1,827	226,200	1,827
2019-11-08	1,678	1,708	1,654	1,673	113,200	1,673
2019-11-07	1,648	1,652	1,628	1,646	42,200	1,646
2019-11-06	1,655	1,658	1,625	1,652	57,500	1,652
2019-11-05	1,657	1,670	1,652	1,655	52,400	1,655
2019-11-01	1,627	1,656	1,627	1,656	32,500	1,656
2019-10-31	1,635	1,661	1,623	1,654	69,500	1,654
2019-10-30	1,676	1,680	1,646	1,669	94,800	1,669
2019-10-29	1,650	1,676	1,644	1,665	58,800	1,665
2019-10-28	1,639	1,644	1,627	1,633	31,800	1,633
2019-10-25	1,644	1,646	1,615	1,639	40,100	1,639
2019-10-24	1,635	1,640	1,613	1,631	30,800	1,631
2019-10-23	1,610	1,630	1,590	1,630	58,000	1,630
2019-10-21	1,607	1,612	1,591	1,598	46,100	1,598
2019-10-18	1,599	1,623	1,588	1,596	58,000	1,596
2019-10-17	1,600	1,609	1,584	1,593	56,500	1,593
2019-10-16	1,570	1,606	1,562	1,596	82,100	1,596
2019-10-15	1,560	1,575	1,543	1,548	62,200	1,548
2019-10-11	1,515	1,534	1,511	1,532	38,100	1,532
2019-10-10	1,529	1,531	1,516	1,523	26,900	1,523
2019-10-09	1,526	1,550	1,518	1,539	42,600	1,539
2019-10-08	1,512	1,551	1,511	1,548	57,800	1,548
2019-10-07	1,517	1,520	1,491	1,511	49,200	1,511
2019-10-04	1,523	1,523	1,496	1,512	38,500	1,512
2019-10-03	1,522	1,524	1,507	1,522	41,700	1,522
2019-10-02	1,555	1,581	1,555	1,565	48,500	1,565
2019-10-01	1,550	1,584	1,550	1,574	51,200	1,574
2019-09-30	1,560	1,568	1,540	1,559	51,200	1,559
2019-09-27	1,566	1,598	1,555	1,572	60,600	1,572
2019-09-26	1,600	1,622	1,579	1,587	96,500	1,587
2019-09-25	1,580	1,588	1,567	1,574	44,100	1,574
2019-09-24	1,598	1,613	1,583	1,596	58,600	1,596
2019-09-20	1,624	1,624	1,595	1,610	61,000	1,610
2019-09-19	1,606	1,641	1,606	1,621	57,500	1,621
2019-09-18	1,614	1,628	1,598	1,620	82,500	1,620
2019-09-17	1,600	1,629	1,585	1,615	65,600	1,615
2019-09-13	1,590	1,617	1,570	1,611	124,600	1,611
2019-09-12	1,579	1,584	1,560	1,570	92,600	1,570
2019-09-11	1,552	1,569	1,530	1,567	79,300	1,567
2019-09-10	1,534	1,551	1,527	1,532	72,500	1,532
2019-09-09	1,492	1,530	1,491	1,530	45,500	1,530
2019-09-06	1,500	1,515	1,478	1,485	50,300	1,485
2019-09-05	1,451	1,497	1,451	1,493	90,200	1,493
2019-09-04	1,444	1,444	1,431	1,438	49,600	1,438
2019-09-03	1,443	1,466	1,437	1,459	53,400	1,459
2019-09-02	1,464	1,478	1,459	1,465	16,900	1,465
2019-08-30	1,439	1,484	1,433	1,481	79,400	1,481
2019-08-29	1,428	1,441	1,405	1,422	72,700	1,422
2019-08-28	1,458	1,463	1,424	1,430	83,700	1,430
2019-08-27	1,460	1,474	1,450	1,460	35,600	1,460
2019-08-26	1,441	1,445	1,427	1,440	68,300	1,440
2019-08-23	1,480	1,499	1,480	1,491	27,000	1,491
2019-08-22	1,492	1,522	1,483	1,488	60,300	1,488
2019-08-21	1,489	1,492	1,465	1,486	74,800	1,486
2019-08-20	1,466	1,515	1,455	1,515	66,000	1,515
2019-08-19	1,467	1,471	1,446	1,459	84,700	1,459
2019-08-16	1,469	1,469	1,431	1,443	126,700	1,443
2019-08-15	1,480	1,487	1,465	1,487	61,100	1,487
2019-08-14	1,513	1,520	1,460	1,520	133,400	1,520
2019-08-13	1,549	1,549	1,474	1,480	168,000	1,480
2019-08-09	1,553	1,583	1,551	1,574	128,400	1,574
2019-08-08	1,537	1,616	1,522	1,540	253,100	1,540
2019-08-07	1,703	1,703	1,664	1,697	93,300	1,697
2019-08-06	1,706	1,733	1,698	1,705	144,600	1,705
2019-08-05	1,810	1,821	1,773	1,813	102,200	1,813
2019-08-02	1,831	1,852	1,795	1,816	122,700	1,816
2019-08-01	1,825	1,851	1,808	1,851	49,400	1,851
2019-07-31	1,850	1,859	1,840	1,843	71,800	1,843
2019-07-30	1,820	1,859	1,820	1,858	84,300	1,858
2019-07-29	1,838	1,838	1,802	1,819	46,200	1,819
2019-07-26	1,876	1,876	1,822	1,826	52,800	1,826
2019-07-25	1,881	1,892	1,867	1,879	69,900	1,879
2019-07-24	1,840	1,889	1,838	1,881	79,100	1,881
2019-07-23	1,806	1,839	1,806	1,832	77,500	1,832
2019-07-22	1,817	1,817	1,793	1,806	54,200	1,806
2019-07-19	1,787	1,830	1,785	1,818	73,800	1,818
2019-07-18	1,801	1,801	1,775	1,780	87,800	1,780
2019-07-17	1,809	1,824	1,792	1,801	71,700	1,801
2019-07-16	1,800	1,816	1,794	1,807	56,000	1,807
2019-07-12	1,806	1,823	1,798	1,800	54,000	1,800
2019-07-11	1,808	1,816	1,794	1,797	43,500	1,797
2019-07-10	1,780	1,810	1,750	1,801	72,000	1,801
2019-07-09	1,808	1,812	1,788	1,798	47,600	1,798
2019-07-08	1,817	1,820	1,788	1,792	88,600	1,792
2019-07-05	1,870	1,870	1,805	1,829	100,000	1,829
2019-07-04	1,872	1,878	1,854	1,865	84,600	1,865
2019-07-03	1,915	1,923	1,867	1,876	85,800	1,876
2019-07-02	1,926	1,926	1,897	1,925	80,000	1,925
2019-07-01	1,880	1,926	1,876	1,926	174,800	1,926
2019-06-28	1,848	1,849	1,828	1,836	68,500	1,836
2019-06-27	1,787	1,850	1,779	1,850	95,200	1,850
2019-06-26	1,792	1,797	1,767	1,769	49,500	1,769
2019-06-25	1,790	1,818	1,789	1,806	133,300	1,806
2019-06-24	1,770	1,776	1,755	1,762	43,700	1,762
2019-06-21	1,780	1,781	1,750	1,750	75,900	1,750
2019-06-20	1,776	1,785	1,749	1,770	37,000	1,770
2019-06-19	1,762	1,787	1,758	1,772	75,600	1,772
2019-06-18	1,753	1,760	1,726	1,728	65,100	1,728
2019-06-17	1,752	1,758	1,729	1,754	59,400	1,754
2019-06-14	1,730	1,753	1,721	1,740	116,900	1,740
2019-06-13	1,710	1,722	1,696	1,717	71,400	1,717
2019-06-12	1,730	1,770	1,712	1,713	126,300	1,713
2019-06-11	1,676	1,739	1,675	1,727	116,800	1,727
2019-06-10	1,669	1,689	1,662	1,667	124,600	1,667
2019-06-07	1,598	1,649	1,574	1,637	119,400	1,637
2019-06-06	1,570	1,602	1,562	1,567	61,700	1,567
2019-06-05	1,564	1,594	1,557	1,590	76,500	1,590
2019-06-04	1,516	1,528	1,498	1,524	47,600	1,524
2019-06-03	1,550	1,552	1,503	1,516	108,100	1,516
2019-05-31	1,584	1,596	1,569	1,582	102,300	1,582
2019-05-30	1,589	1,614	1,581	1,608	53,500	1,608
2019-05-29	1,669	1,669	1,600	1,611	112,000	1,611
2019-05-28	1,681	1,707	1,674	1,697	64,700	1,697
2019-05-27	1,652	1,676	1,639	1,672	46,800	1,672
2019-05-24	1,590	1,648	1,590	1,638	52,000	1,638
2019-05-23	1,638	1,638	1,608	1,620	33,300	1,620
2019-05-22	1,666	1,677	1,638	1,638	38,100	1,638
2019-05-21	1,636	1,660	1,608	1,653	49,100	1,653
2019-05-20	1,670	1,684	1,622	1,642	58,100	1,642
2019-05-17	1,683	1,685	1,645	1,669	73,200	1,669
2019-05-16	1,627	1,660	1,604	1,657	88,900	1,657
2019-05-15	1,585	1,626	1,549	1,626	95,800	1,626
2019-05-14	1,577	1,588	1,530	1,560	123,900	1,560
2019-05-13	1,522	1,698	1,474	1,650	294,400	1,650
2019-05-10	1,586	1,702	1,586	1,642	151,000	1,642
2019-05-09	1,630	1,631	1,592	1,596	157,600	1,596
2019-05-08	1,627	1,646	1,617	1,631	100,900	1,631
2019-05-07	1,692	1,693	1,653	1,654	84,300	1,654
2019-04-26	1,678	1,678	1,642	1,673	76,700	1,673
2019-04-25	1,666	1,695	1,661	1,689	64,900	1,689
2019-04-24	1,670	1,684	1,659	1,664	57,900	1,664
2019-04-23	1,676	1,680	1,650	1,676	57,300	1,676
2019-04-22	1,705	1,706	1,677	1,682	40,300	1,682
2019-04-19	1,692	1,724	1,688	1,714	34,700	1,714
2019-04-18	1,721	1,732	1,674	1,680	68,500	1,680
2019-04-17	1,706	1,725	1,687	1,725	75,200	1,725
2019-04-16	1,709	1,721	1,692	1,707	51,900	1,707
2019-04-15	1,673	1,709	1,673	1,709	122,000	1,709
2019-04-12	1,669	1,669	1,638	1,658	37,400	1,658
2019-04-11	1,654	1,663	1,640	1,649	43,700	1,649
2019-04-10	1,656	1,670	1,626	1,665	49,800	1,665
2019-04-09	1,668	1,673	1,637	1,673	86,100	1,673
2019-04-08	1,667	1,675	1,644	1,657	48,800	1,657
2019-04-05	1,642	1,667	1,634	1,667	85,200	1,667
2019-04-04	1,663	1,685	1,643	1,663	72,800	1,663
2019-04-03	1,623	1,664	1,622	1,661	111,500	1,661
2019-04-02	1,622	1,630	1,606	1,630	80,300	1,630
2019-04-01	1,610	1,635	1,608	1,615	84,500	1,615
2019-03-29	1,577	1,586	1,562	1,583	54,100	1,583
2019-03-28	1,570	1,576	1,545	1,567	54,300	1,567
2019-03-27	1,560	1,588	1,552	1,587	67,700	1,587
2019-03-26	1,551	1,587	1,549	1,587	121,900	1,587
2019-03-25	1,520	1,532	1,489	1,532	101,200	1,532
2019-03-22	1,553	1,570	1,538	1,569	62,700	1,569
2019-03-20	1,524	1,542	1,511	1,540	108,100	1,540
2019-03-19	1,519	1,556	1,505	1,549	86,400	1,549
2019-03-18	1,507	1,539	1,507	1,537	91,400	1,537
2019-03-15	1,494	1,527	1,487	1,502	68,600	1,502
2019-03-14	1,515	1,545	1,498	1,498	153,200	1,498
2019-03-13	1,477	1,508	1,466	1,485	135,500	1,485
2019-03-12	1,481	1,505	1,468	1,478	176,100	1,478
2019-03-11	1,494	1,494	1,447	1,478	85,400	1,478
2019-03-08	1,494	1,514	1,469	1,484	137,700	1,484
2019-03-07	1,565	1,566	1,518	1,528	173,300	1,528
2019-03-06	1,609	1,609	1,580	1,585	123,600	1,585
2019-03-05	1,619	1,630	1,598	1,609	82,400	1,609
2019-03-04	1,613	1,639	1,602	1,639	90,400	1,639
2019-03-01	1,586	1,599	1,581	1,592	59,400	1,592
2019-02-28	1,615	1,615	1,583	1,586	98,700	1,586
2019-02-27	1,619	1,629	1,580	1,602	206,900	1,602
2019-02-26	1,672	1,677	1,624	1,635	144,500	1,635
2019-02-25	1,659	1,709	1,648	1,663	348,100	1,663
2019-02-22	1,620	1,643	1,605	1,619	179,800	1,619
2019-02-21	1,613	1,637	1,601	1,618	133,300	1,618
2019-02-20	1,582	1,612	1,555	1,595	184,700	1,595
2019-02-19	1,581	1,582	1,560	1,577	59,700	1,577
2019-02-18	1,562	1,590	1,558	1,586	136,700	1,586
2019-02-15	1,527	1,545	1,507	1,522	88,200	1,522
2019-02-14	1,611	1,615	1,530	1,536	166,200	1,536
2019-02-13	1,575	1,621	1,541	1,604	248,800	1,604
2019-02-12	1,525	1,674	1,497	1,583	731,100	1,583
2019-02-08	1,387	1,437	1,370	1,375	169,000	1,375
2019-02-07	1,442	1,442	1,383	1,395	153,200	1,395
2019-02-06	1,432	1,450	1,406	1,443	156,700	1,443
2019-02-05	1,409	1,434	1,405	1,432	148,200	1,432
2019-02-04	1,343	1,399	1,342	1,396	85,300	1,396
2019-02-01	1,364	1,394	1,339	1,342	105,300	1,342
2019-01-31	1,358	1,388	1,354	1,371	80,400	1,371
2019-01-30	1,354	1,387	1,327	1,329	95,200	1,329
2019-01-29	1,369	1,369	1,316	1,354	104,800	1,354
2019-01-28	1,388	1,408	1,356	1,369	100,400	1,369
2019-01-25	1,353	1,422	1,336	1,385	115,600	1,385
2019-01-24	1,342	1,367	1,324	1,353	112,100	1,353
2019-01-23	1,325	1,342	1,300	1,325	94,400	1,325
2019-01-22	1,380	1,382	1,340	1,348	67,900	1,348
2019-01-21	1,368	1,396	1,342	1,370	112,100	1,370
2019-01-18	1,297	1,348	1,290	1,340	132,500	1,340
2019-01-17	1,329	1,354	1,303	1,310	81,200	1,310
2019-01-16	1,342	1,361	1,317	1,322	123,500	1,322
2019-01-15	1,280	1,336	1,257	1,330	189,400	1,330
2019-01-11	1,298	1,345	1,287	1,300	175,200	1,300
2019-01-10	1,318	1,321	1,280	1,292	150,000	1,292
2019-01-09	1,326	1,340	1,303	1,330	203,300	1,330
2019-01-08	1,298	1,341	1,260	1,318	502,600	1,318
2019-01-07	1,361	1,405	1,352	1,388	134,600	1,388
2019-01-04	1,349	1,361	1,276	1,309	156,200	1,309

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