6272 レオン自動機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,310	1,310	1,258	1,261	74,900	1,261
2020-12-29	1,270	1,325	1,270	1,321	133,500	1,321
2020-12-28	1,245	1,270	1,229	1,250	82,800	1,250
2020-12-25	1,236	1,249	1,226	1,239	89,600	1,239
2020-12-24	1,234	1,257	1,219	1,236	53,900	1,236
2020-12-23	1,220	1,235	1,206	1,227	42,400	1,227
2020-12-22	1,205	1,231	1,192	1,209	67,100	1,209
2020-12-21	1,267	1,267	1,197	1,205	71,800	1,205
2020-12-18	1,229	1,281	1,222	1,279	162,900	1,279
2020-12-17	1,200	1,227	1,184	1,221	139,400	1,221
2020-12-16	1,148	1,229	1,141	1,202	154,900	1,202
2020-12-15	1,133	1,151	1,121	1,133	31,900	1,133
2020-12-14	1,115	1,150	1,115	1,133	49,000	1,133
2020-12-11	1,117	1,124	1,102	1,116	33,300	1,116
2020-12-10	1,140	1,143	1,117	1,117	43,300	1,117
2020-12-09	1,150	1,154	1,143	1,147	40,400	1,147
2020-12-08	1,155	1,160	1,135	1,139	27,900	1,139
2020-12-07	1,150	1,162	1,136	1,160	56,000	1,160
2020-12-04	1,161	1,161	1,130	1,145	82,200	1,145
2020-12-03	1,146	1,203	1,141	1,182	100,300	1,182
2020-12-02	1,180	1,195	1,130	1,141	101,500	1,141
2020-12-01	1,110	1,178	1,086	1,170	170,100	1,170
2020-11-30	1,154	1,162	1,068	1,107	453,300	1,107
2020-11-27	1,148	1,165	1,139	1,153	90,800	1,153
2020-11-26	1,153	1,161	1,130	1,138	53,200	1,138
2020-11-25	1,175	1,190	1,140	1,146	110,900	1,146
2020-11-24	1,158	1,188	1,150	1,167	98,600	1,167
2020-11-20	1,141	1,183	1,127	1,181	57,000	1,181
2020-11-19	1,179	1,179	1,136	1,157	75,200	1,157
2020-11-18	1,178	1,196	1,150	1,185	58,200	1,185
2020-11-17	1,185	1,196	1,163	1,189	65,800	1,189
2020-11-16	1,180	1,189	1,123	1,185	112,600	1,185
2020-11-13	1,200	1,210	1,161	1,174	123,700	1,174
2020-11-12	1,187	1,245	1,187	1,227	128,600	1,227
2020-11-11	1,200	1,255	1,181	1,215	473,800	1,215
2020-11-10	1,064	1,072	1,052	1,068	48,400	1,068
2020-11-09	1,040	1,053	1,024	1,049	60,200	1,049
2020-11-06	1,012	1,040	1,010	1,040	48,600	1,040
2020-11-05	1,041	1,041	1,003	1,008	85,400	1,008
2020-11-04	1,046	1,046	1,028	1,035	44,200	1,035
2020-11-02	1,024	1,034	1,014	1,030	34,600	1,030
2020-10-30	1,012	1,012	993	1,010	58,600	1,010
2020-10-29	1,030	1,030	1,004	1,012	56,000	1,012
2020-10-28	1,032	1,032	1,015	1,025	41,000	1,025
2020-10-27	1,027	1,058	1,018	1,058	37,400	1,058
2020-10-26	1,042	1,065	1,027	1,035	43,100	1,035
2020-10-23	1,016	1,052	1,013	1,050	33,100	1,050
2020-10-22	1,036	1,036	1,013	1,019	35,800	1,019
2020-10-21	1,029	1,057	1,029	1,039	27,200	1,039
2020-10-20	1,035	1,051	1,024	1,029	48,000	1,029
2020-10-19	1,029	1,050	1,028	1,042	49,800	1,042
2020-10-16	1,059	1,059	1,029	1,030	22,700	1,030
2020-10-15	1,069	1,069	1,048	1,059	37,300	1,059
2020-10-14	1,080	1,082	1,064	1,071	18,100	1,071
2020-10-13	1,090	1,095	1,079	1,084	21,100	1,084
2020-10-12	1,096	1,104	1,085	1,086	27,000	1,086
2020-10-09	1,126	1,126	1,090	1,096	42,200	1,096
2020-10-08	1,115	1,129	1,110	1,127	24,900	1,127
2020-10-07	1,106	1,128	1,098	1,121	23,300	1,121
2020-10-06	1,113	1,122	1,100	1,113	28,000	1,113
2020-10-05	1,103	1,124	1,099	1,108	31,100	1,108
2020-10-02	1,114	1,140	1,089	1,089	38,800	1,089
2020-09-30	1,159	1,159	1,129	1,132	56,400	1,132
2020-09-29	1,156	1,168	1,148	1,160	50,200	1,160
2020-09-28	1,136	1,162	1,120	1,160	84,100	1,160
2020-09-25	1,115	1,130	1,112	1,130	48,000	1,130
2020-09-24	1,109	1,123	1,096	1,104	52,000	1,104
2020-09-23	1,106	1,109	1,092	1,099	43,700	1,099
2020-09-18	1,121	1,133	1,109	1,130	64,600	1,130
2020-09-17	1,080	1,109	1,078	1,109	55,600	1,109
2020-09-16	1,086	1,089	1,071	1,083	54,500	1,083
2020-09-15	1,122	1,122	1,081	1,087	48,300	1,087
2020-09-14	1,099	1,125	1,089	1,121	55,500	1,121
2020-09-11	1,108	1,108	1,090	1,094	59,700	1,094
2020-09-10	1,118	1,133	1,107	1,108	64,700	1,108
2020-09-09	1,122	1,122	1,107	1,119	37,500	1,119
2020-09-08	1,083	1,131	1,083	1,124	58,600	1,124
2020-09-07	1,060	1,083	1,053	1,083	57,700	1,083
2020-09-04	1,067	1,070	1,051	1,064	48,700	1,064
2020-09-03	1,107	1,111	1,080	1,087	53,200	1,087
2020-09-02	1,114	1,117	1,100	1,104	33,700	1,104
2020-09-01	1,093	1,118	1,088	1,116	23,700	1,116
2020-08-31	1,121	1,121	1,092	1,100	44,000	1,100
2020-08-28	1,109	1,129	1,090	1,104	42,900	1,104
2020-08-27	1,125	1,125	1,109	1,117	17,900	1,117
2020-08-26	1,108	1,126	1,096	1,119	27,700	1,119
2020-08-25	1,100	1,126	1,095	1,120	47,800	1,120
2020-08-24	1,080	1,091	1,071	1,087	29,100	1,087
2020-08-21	1,082	1,100	1,080	1,095	31,000	1,095
2020-08-20	1,103	1,110	1,080	1,080	70,600	1,080
2020-08-19	1,142	1,160	1,118	1,133	34,900	1,133
2020-08-18	1,075	1,127	1,075	1,123	73,600	1,123
2020-08-17	1,115	1,120	1,067	1,072	107,100	1,072
2020-08-14	1,169	1,179	1,125	1,126	66,100	1,126
2020-08-13	1,093	1,164	1,092	1,155	106,400	1,155
2020-08-12	1,043	1,087	1,029	1,081	140,100	1,081
2020-08-11	1,029	1,038	1,004	1,028	219,400	1,028
2020-08-07	1,102	1,120	1,015	1,028	264,400	1,028
2020-08-06	1,221	1,221	1,207	1,211	19,200	1,211
2020-08-05	1,213	1,235	1,191	1,229	28,900	1,229
2020-08-04	1,240	1,251	1,218	1,231	29,100	1,231
2020-08-03	1,215	1,243	1,205	1,243	14,500	1,243
2020-07-31	1,288	1,288	1,203	1,203	40,400	1,203
2020-07-30	1,310	1,310	1,278	1,284	22,500	1,284
2020-07-29	1,319	1,319	1,279	1,310	34,000	1,310
2020-07-28	1,327	1,327	1,307	1,319	16,800	1,319
2020-07-27	1,311	1,324	1,298	1,324	37,600	1,324
2020-07-22	1,324	1,333	1,311	1,311	38,500	1,311
2020-07-21	1,290	1,320	1,269	1,320	38,000	1,320
2020-07-20	1,276	1,286	1,254	1,284	16,600	1,284
2020-07-17	1,259	1,270	1,248	1,263	28,200	1,263
2020-07-16	1,260	1,277	1,250	1,259	34,300	1,259
2020-07-15	1,250	1,272	1,235	1,272	56,700	1,272
2020-07-14	1,241	1,255	1,223	1,253	56,100	1,253
2020-07-13	1,208	1,241	1,208	1,241	38,300	1,241
2020-07-10	1,249	1,249	1,205	1,205	42,000	1,205
2020-07-09	1,242	1,249	1,229	1,234	20,900	1,234
2020-07-08	1,266	1,280	1,243	1,243	20,200	1,243
2020-07-07	1,277	1,277	1,251	1,273	21,500	1,273
2020-07-06	1,217	1,275	1,217	1,263	60,700	1,263
2020-07-03	1,200	1,209	1,186	1,209	22,200	1,209
2020-07-02	1,216	1,227	1,191	1,193	49,700	1,193
2020-07-01	1,235	1,235	1,200	1,212	35,000	1,212
2020-06-30	1,252	1,275	1,233	1,235	57,200	1,235
2020-06-29	1,259	1,259	1,243	1,246	21,600	1,246
2020-06-26	1,273	1,316	1,256	1,271	58,700	1,271
2020-06-25	1,299	1,299	1,271	1,272	41,100	1,272
2020-06-24	1,328	1,328	1,307	1,319	26,900	1,319
2020-06-23	1,293	1,331	1,293	1,316	35,000	1,316
2020-06-22	1,288	1,300	1,280	1,291	20,600	1,291
2020-06-19	1,325	1,325	1,299	1,299	44,400	1,299
2020-06-18	1,308	1,310	1,285	1,308	21,800	1,308
2020-06-17	1,310	1,316	1,292	1,307	22,400	1,307
2020-06-16	1,270	1,310	1,260	1,310	45,300	1,310
2020-06-15	1,279	1,284	1,240	1,240	31,000	1,240
2020-06-12	1,279	1,286	1,257	1,279	59,900	1,279
2020-06-11	1,370	1,374	1,318	1,322	38,300	1,322
2020-06-10	1,381	1,389	1,370	1,384	35,300	1,384
2020-06-09	1,389	1,414	1,360	1,388	88,300	1,388
2020-06-08	1,350	1,376	1,349	1,375	39,300	1,375
2020-06-05	1,366	1,366	1,336	1,343	44,500	1,343
2020-06-04	1,351	1,365	1,335	1,359	93,100	1,359
2020-06-03	1,344	1,355	1,324	1,336	57,200	1,336
2020-06-02	1,336	1,341	1,329	1,340	37,500	1,340
2020-06-01	1,344	1,357	1,328	1,336	57,700	1,336
2020-05-29	1,327	1,327	1,301	1,306	47,400	1,306
2020-05-28	1,340	1,340	1,300	1,332	74,900	1,332
2020-05-27	1,336	1,339	1,318	1,336	49,400	1,336
2020-05-26	1,328	1,339	1,309	1,333	42,600	1,333
2020-05-25	1,300	1,307	1,282	1,307	30,500	1,307
2020-05-22	1,303	1,303	1,276	1,284	23,700	1,284
2020-05-21	1,298	1,315	1,296	1,308	30,700	1,308
2020-05-20	1,289	1,291	1,265	1,287	33,700	1,287
2020-05-19	1,268	1,282	1,241	1,279	54,200	1,279
2020-05-18	1,242	1,245	1,223	1,238	33,400	1,238
2020-05-15	1,300	1,310	1,221	1,233	79,500	1,233
2020-05-14	1,295	1,350	1,283	1,305	123,000	1,305
2020-05-13	1,296	1,312	1,268	1,306	83,100	1,306
2020-05-12	1,333	1,333	1,284	1,301	82,300	1,301
2020-05-11	1,306	1,349	1,298	1,322	103,900	1,322
2020-05-08	1,248	1,276	1,248	1,276	74,200	1,276
2020-05-07	1,225	1,242	1,222	1,227	83,600	1,227
2020-05-01	1,220	1,233	1,214	1,225	91,800	1,225
2020-04-30	1,195	1,233	1,195	1,225	124,900	1,225
2020-04-28	1,165	1,181	1,150	1,180	53,300	1,180
2020-04-27	1,186	1,186	1,156	1,166	54,800	1,166
2020-04-24	1,179	1,179	1,152	1,166	48,700	1,166
2020-04-23	1,170	1,179	1,152	1,179	79,400	1,179
2020-04-22	1,140	1,166	1,132	1,166	72,700	1,166
2020-04-21	1,180	1,180	1,144	1,162	51,000	1,162
2020-04-20	1,195	1,200	1,168	1,191	143,200	1,191
2020-04-17	1,193	1,210	1,176	1,195	38,100	1,195
2020-04-16	1,150	1,193	1,145	1,192	63,400	1,192
2020-04-15	1,184	1,184	1,140	1,149	63,900	1,149
2020-04-14	1,172	1,192	1,171	1,189	43,800	1,189
2020-04-13	1,181	1,187	1,157	1,170	53,500	1,170
2020-04-10	1,184	1,210	1,161	1,203	47,000	1,203
2020-04-09	1,197	1,200	1,161	1,186	48,200	1,186
2020-04-08	1,141	1,197	1,140	1,197	71,200	1,197
2020-04-07	1,210	1,212	1,146	1,171	85,900	1,171
2020-04-06	1,109	1,186	1,109	1,181	83,000	1,181
2020-04-03	1,135	1,153	1,107	1,116	119,300	1,116
2020-04-02	1,151	1,167	1,107	1,127	89,500	1,127
2020-04-01	1,155	1,198	1,145	1,159	150,800	1,159
2020-03-31	1,225	1,236	1,172	1,193	93,900	1,193
2020-03-30	1,166	1,219	1,157	1,213	128,300	1,213
2020-03-27	1,204	1,230	1,171	1,230	143,500	1,230
2020-03-26	1,117	1,146	1,090	1,145	119,200	1,145
2020-03-25	1,158	1,161	1,117	1,161	119,700	1,161
2020-03-24	1,126	1,140	1,048	1,098	131,500	1,098
2020-03-23	1,060	1,117	1,038	1,112	263,700	1,112
2020-03-19	1,023	1,050	1,009	1,050	118,300	1,050
2020-03-18	1,004	1,039	987	988	122,200	988
2020-03-17	890	998	877	992	149,000	992
2020-03-16	964	965	918	919	79,700	919
2020-03-13	901	941	885	919	168,100	919
2020-03-12	1,020	1,030	974	984	142,500	984
2020-03-11	1,071	1,091	1,053	1,053	140,700	1,053
2020-03-10	1,053	1,100	1,023	1,085	164,000	1,085
2020-03-09	1,090	1,104	1,063	1,083	158,300	1,083
2020-03-06	1,160	1,165	1,125	1,127	170,000	1,127
2020-03-05	1,197	1,204	1,177	1,200	258,900	1,200
2020-03-04	1,141	1,181	1,141	1,167	74,800	1,167
2020-03-03	1,209	1,222	1,164	1,167	189,600	1,167
2020-03-02	1,135	1,205	1,135	1,189	155,300	1,189
2020-02-28	1,200	1,206	1,153	1,160	134,900	1,160
2020-02-27	1,242	1,246	1,213	1,224	109,200	1,224
2020-02-26	1,234	1,256	1,218	1,251	171,500	1,251
2020-02-25	1,245	1,278	1,236	1,252	113,900	1,252
2020-02-21	1,338	1,353	1,317	1,318	56,800	1,318
2020-02-20	1,380	1,387	1,337	1,340	115,300	1,340
2020-02-19	1,379	1,386	1,356	1,367	90,300	1,367
2020-02-18	1,390	1,407	1,376	1,387	226,200	1,387
2020-02-17	1,395	1,409	1,390	1,398	182,600	1,398
2020-02-14	1,410	1,421	1,399	1,415	152,200	1,415
2020-02-13	1,409	1,426	1,397	1,418	144,800	1,418
2020-02-12	1,437	1,452	1,401	1,411	255,100	1,411
2020-02-10	1,462	1,469	1,433	1,447	270,500	1,447
2020-02-07	1,496	1,497	1,467	1,472	47,700	1,472
2020-02-06	1,491	1,514	1,490	1,503	121,200	1,503
2020-02-05	1,440	1,460	1,434	1,451	123,900	1,451
2020-02-04	1,415	1,428	1,402	1,428	121,000	1,428
2020-02-03	1,411	1,431	1,404	1,417	198,700	1,417
2020-01-31	1,500	1,510	1,482	1,496	95,500	1,496
2020-01-30	1,530	1,535	1,480	1,489	247,500	1,489
2020-01-29	1,522	1,533	1,522	1,528	71,300	1,528
2020-01-28	1,520	1,531	1,514	1,522	129,500	1,522
2020-01-27	1,533	1,542	1,530	1,532	105,000	1,532
2020-01-24	1,550	1,563	1,550	1,554	71,300	1,554
2020-01-23	1,552	1,560	1,541	1,557	68,700	1,557
2020-01-22	1,540	1,571	1,538	1,552	73,000	1,552
2020-01-21	1,572	1,573	1,543	1,549	52,100	1,549
2020-01-20	1,565	1,576	1,565	1,570	53,000	1,570
2020-01-17	1,538	1,560	1,534	1,558	67,100	1,558
2020-01-16	1,555	1,555	1,532	1,539	71,600	1,539
2020-01-15	1,565	1,566	1,540	1,553	102,100	1,553
2020-01-14	1,648	1,683	1,564	1,583	203,800	1,583
2020-01-10	1,538	1,538	1,515	1,528	72,700	1,528
2020-01-09	1,525	1,538	1,519	1,520	89,500	1,520
2020-01-08	1,508	1,516	1,492	1,500	171,800	1,500
2020-01-07	1,507	1,543	1,507	1,537	183,700	1,537
2020-01-06	1,530	1,533	1,503	1,519	90,900	1,519

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