6272 レオン自動機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,292	1,317	1,283	1,301	45,600	1,301
2021-12-29	1,332	1,336	1,296	1,309	53,100	1,309
2021-12-28	1,326	1,343	1,318	1,339	25,700	1,339
2021-12-27	1,305	1,319	1,300	1,309	22,900	1,309
2021-12-24	1,317	1,317	1,303	1,310	13,600	1,310
2021-12-23	1,324	1,333	1,306	1,308	14,100	1,308
2021-12-22	1,327	1,340	1,311	1,324	15,800	1,324
2021-12-21	1,345	1,346	1,301	1,310	49,200	1,310
2021-12-20	1,367	1,372	1,326	1,327	24,500	1,327
2021-12-17	1,387	1,397	1,368	1,378	24,800	1,378
2021-12-16	1,395	1,400	1,376	1,383	23,600	1,383
2021-12-15	1,366	1,400	1,366	1,378	15,800	1,378
2021-12-14	1,368	1,394	1,359	1,366	15,800	1,366
2021-12-13	1,400	1,400	1,359	1,373	13,600	1,373
2021-12-10	1,413	1,418	1,383	1,390	36,600	1,390
2021-12-09	1,420	1,426	1,402	1,421	23,000	1,421
2021-12-08	1,400	1,421	1,383	1,420	35,800	1,420
2021-12-07	1,352	1,405	1,352	1,405	36,000	1,405
2021-12-06	1,346	1,362	1,341	1,352	23,500	1,352
2021-12-03	1,310	1,346	1,310	1,335	22,800	1,335
2021-12-02	1,291	1,343	1,291	1,308	23,900	1,308
2021-12-01	1,291	1,328	1,290	1,307	22,200	1,307
2021-11-30	1,325	1,360	1,307	1,309	43,600	1,309
2021-11-29	1,347	1,347	1,309	1,315	37,000	1,315
2021-11-26	1,396	1,396	1,347	1,347	26,000	1,347
2021-11-25	1,365	1,407	1,352	1,403	37,400	1,403
2021-11-24	1,382	1,395	1,354	1,360	18,600	1,360
2021-11-22	1,350	1,399	1,333	1,382	19,300	1,382
2021-11-19	1,361	1,370	1,354	1,363	11,900	1,363
2021-11-18	1,340	1,373	1,340	1,361	16,200	1,361
2021-11-17	1,372	1,378	1,350	1,350	18,400	1,350
2021-11-16	1,397	1,411	1,375	1,378	19,200	1,378
2021-11-15	1,418	1,424	1,404	1,404	18,000	1,404
2021-11-12	1,368	1,415	1,368	1,410	32,500	1,410
2021-11-11	1,392	1,397	1,364	1,364	23,100	1,364
2021-11-10	1,407	1,423	1,395	1,401	15,900	1,401
2021-11-09	1,401	1,439	1,393	1,414	42,600	1,414
2021-11-08	1,404	1,412	1,395	1,395	16,400	1,395
2021-11-05	1,399	1,413	1,393	1,404	19,400	1,404
2021-11-04	1,416	1,420	1,387	1,412	28,200	1,412
2021-11-02	1,393	1,425	1,376	1,411	32,400	1,411
2021-11-01	1,375	1,394	1,363	1,393	30,500	1,393
2021-10-29	1,352	1,369	1,340	1,352	34,100	1,352
2021-10-28	1,373	1,390	1,348	1,358	244,300	1,358
2021-10-27	1,388	1,395	1,364	1,373	33,800	1,373
2021-10-26	1,403	1,407	1,391	1,394	17,100	1,394
2021-10-25	1,395	1,406	1,383	1,393	28,800	1,393
2021-10-22	1,403	1,431	1,402	1,407	55,100	1,407
2021-10-21	1,450	1,450	1,414	1,414	23,800	1,414
2021-10-20	1,447	1,461	1,443	1,452	33,800	1,452
2021-10-19	1,464	1,468	1,430	1,447	30,500	1,447
2021-10-18	1,500	1,500	1,453	1,462	67,400	1,462
2021-10-15	1,461	1,497	1,461	1,491	58,500	1,491
2021-10-14	1,459	1,459	1,432	1,450	29,600	1,450
2021-10-13	1,449	1,464	1,446	1,454	21,900	1,454
2021-10-12	1,474	1,477	1,433	1,453	24,300	1,453
2021-10-11	1,457	1,494	1,456	1,483	14,800	1,483
2021-10-08	1,455	1,479	1,432	1,471	51,300	1,471
2021-10-07	1,425	1,446	1,414	1,415	20,800	1,415
2021-10-06	1,440	1,473	1,421	1,433	31,100	1,433
2021-10-05	1,458	1,469	1,418	1,439	37,300	1,439
2021-10-04	1,469	1,498	1,459	1,475	23,200	1,475
2021-10-01	1,501	1,508	1,466	1,469	37,200	1,469
2021-09-30	1,513	1,541	1,505	1,512	28,000	1,512
2021-09-29	1,521	1,531	1,502	1,518	47,300	1,518
2021-09-28	1,552	1,567	1,515	1,565	38,400	1,565
2021-09-27	1,587	1,587	1,541	1,541	23,800	1,541
2021-09-24	1,551	1,589	1,549	1,584	31,600	1,584
2021-09-22	1,565	1,565	1,530	1,531	25,100	1,531
2021-09-21	1,573	1,576	1,540	1,569	40,800	1,569
2021-09-17	1,599	1,599	1,575	1,589	39,000	1,589
2021-09-16	1,592	1,600	1,565	1,600	36,600	1,600
2021-09-15	1,575	1,588	1,560	1,585	24,500	1,585
2021-09-14	1,588	1,598	1,561	1,598	43,900	1,598
2021-09-13	1,552	1,598	1,538	1,598	79,000	1,598
2021-09-10	1,510	1,549	1,510	1,549	52,700	1,549
2021-09-09	1,529	1,529	1,503	1,527	27,400	1,527
2021-09-08	1,531	1,534	1,500	1,526	34,300	1,526
2021-09-07	1,540	1,552	1,519	1,531	60,200	1,531
2021-09-06	1,537	1,545	1,516	1,540	51,800	1,540
2021-09-03	1,469	1,513	1,469	1,513	33,700	1,513
2021-09-02	1,493	1,493	1,456	1,469	25,200	1,469
2021-09-01	1,488	1,501	1,467	1,493	33,400	1,493
2021-08-31	1,471	1,496	1,470	1,488	20,300	1,488
2021-08-30	1,455	1,480	1,455	1,471	19,100	1,471
2021-08-27	1,465	1,465	1,434	1,444	15,600	1,444
2021-08-26	1,473	1,476	1,464	1,475	17,700	1,475
2021-08-25	1,500	1,500	1,466	1,473	20,000	1,473
2021-08-24	1,484	1,495	1,477	1,493	21,100	1,493
2021-08-23	1,443	1,477	1,430	1,474	18,900	1,474
2021-08-20	1,451	1,454	1,415	1,420	29,300	1,420
2021-08-19	1,476	1,476	1,444	1,447	24,500	1,447
2021-08-18	1,463	1,490	1,445	1,490	29,000	1,490
2021-08-17	1,522	1,530	1,463	1,470	49,800	1,470
2021-08-16	1,495	1,527	1,477	1,522	37,900	1,522
2021-08-13	1,499	1,516	1,487	1,515	30,900	1,515
2021-08-12	1,499	1,499	1,473	1,495	23,000	1,495
2021-08-11	1,441	1,493	1,430	1,490	38,400	1,490
2021-08-10	1,458	1,464	1,416	1,431	40,200	1,431
2021-08-06	1,485	1,485	1,458	1,466	23,400	1,466
2021-08-05	1,456	1,478	1,453	1,478	8,300	1,478
2021-08-04	1,481	1,481	1,463	1,463	11,700	1,463
2021-08-03	1,486	1,489	1,477	1,481	12,000	1,481
2021-08-02	1,452	1,496	1,445	1,496	25,300	1,496
2021-07-30	1,462	1,462	1,438	1,438	28,000	1,438
2021-07-29	1,439	1,464	1,429	1,464	15,200	1,464
2021-07-28	1,467	1,471	1,420	1,429	15,200	1,429
2021-07-27	1,484	1,498	1,468	1,492	35,900	1,492
2021-07-26	1,480	1,484	1,468	1,480	38,800	1,480
2021-07-21	1,439	1,471	1,429	1,450	45,600	1,450
2021-07-20	1,393	1,409	1,387	1,396	32,600	1,396
2021-07-19	1,405	1,417	1,400	1,404	28,600	1,404
2021-07-16	1,406	1,431	1,406	1,419	17,300	1,419
2021-07-15	1,417	1,419	1,399	1,403	33,800	1,403
2021-07-14	1,412	1,433	1,411	1,412	19,400	1,412
2021-07-13	1,395	1,434	1,388	1,433	39,500	1,433
2021-07-12	1,352	1,391	1,350	1,387	34,700	1,387
2021-07-09	1,330	1,339	1,307	1,335	56,600	1,335
2021-07-08	1,384	1,386	1,354	1,354	37,200	1,354
2021-07-07	1,400	1,400	1,376	1,384	53,000	1,384
2021-07-06	1,438	1,439	1,409	1,412	22,300	1,412
2021-07-05	1,433	1,469	1,430	1,446	24,500	1,446
2021-07-02	1,447	1,450	1,435	1,443	20,600	1,443
2021-07-01	1,449	1,457	1,438	1,440	20,700	1,440
2021-06-30	1,457	1,483	1,442	1,442	39,000	1,442
2021-06-29	1,465	1,467	1,439	1,456	48,100	1,456
2021-06-28	1,434	1,493	1,431	1,489	69,400	1,489
2021-06-25	1,424	1,441	1,422	1,432	31,400	1,432
2021-06-24	1,440	1,440	1,403	1,417	53,800	1,417
2021-06-23	1,463	1,479	1,441	1,442	64,200	1,442
2021-06-22	1,420	1,454	1,410	1,448	65,500	1,448
2021-06-21	1,420	1,420	1,375	1,395	55,900	1,395
2021-06-18	1,438	1,463	1,421	1,435	60,600	1,435
2021-06-17	1,401	1,439	1,391	1,434	36,500	1,434
2021-06-16	1,426	1,426	1,385	1,401	53,800	1,401
2021-06-15	1,434	1,439	1,412	1,424	68,000	1,424
2021-06-14	1,464	1,475	1,417	1,434	96,100	1,434
2021-06-11	1,520	1,525	1,460	1,465	147,600	1,465
2021-06-10	1,488	1,540	1,477	1,522	170,300	1,522
2021-06-09	1,440	1,490	1,430	1,488	149,800	1,488
2021-06-08	1,365	1,439	1,361	1,421	215,400	1,421
2021-06-07	1,334	1,361	1,334	1,349	78,700	1,349
2021-06-04	1,292	1,316	1,290	1,307	41,200	1,307
2021-06-03	1,302	1,305	1,289	1,292	26,000	1,292
2021-06-02	1,305	1,305	1,287	1,302	27,200	1,302
2021-06-01	1,276	1,306	1,276	1,298	29,100	1,298
2021-05-31	1,307	1,311	1,270	1,273	39,200	1,273
2021-05-28	1,328	1,335	1,305	1,320	35,100	1,320
2021-05-27	1,301	1,339	1,301	1,322	36,200	1,322
2021-05-26	1,320	1,330	1,303	1,308	33,300	1,308
2021-05-25	1,372	1,372	1,324	1,329	42,900	1,329
2021-05-24	1,348	1,374	1,348	1,371	26,100	1,371
2021-05-21	1,380	1,380	1,342	1,349	39,700	1,349
2021-05-20	1,335	1,380	1,335	1,362	57,500	1,362
2021-05-19	1,304	1,360	1,300	1,328	96,200	1,328
2021-05-18	1,258	1,345	1,241	1,341	139,500	1,341
2021-05-17	1,281	1,284	1,253	1,258	39,900	1,258
2021-05-14	1,240	1,292	1,240	1,283	98,300	1,283
2021-05-13	1,224	1,253	1,212	1,226	77,200	1,226
2021-05-12	1,182	1,263	1,182	1,219	73,200	1,219
2021-05-11	1,220	1,220	1,185	1,185	33,800	1,185
2021-05-10	1,204	1,244	1,204	1,232	53,900	1,232
2021-05-07	1,182	1,196	1,174	1,174	21,400	1,174
2021-05-06	1,170	1,188	1,158	1,181	57,400	1,181
2021-04-30	1,180	1,189	1,156	1,156	31,000	1,156
2021-04-28	1,173	1,188	1,166	1,182	32,200	1,182
2021-04-27	1,188	1,197	1,165	1,188	25,900	1,188
2021-04-26	1,186	1,195	1,175	1,183	24,400	1,183
2021-04-23	1,198	1,208	1,192	1,192	19,700	1,192
2021-04-22	1,191	1,214	1,183	1,212	32,300	1,212
2021-04-21	1,173	1,178	1,150	1,172	44,100	1,172
2021-04-20	1,199	1,205	1,185	1,188	39,600	1,188
2021-04-19	1,228	1,228	1,211	1,224	38,000	1,224
2021-04-16	1,196	1,227	1,189	1,221	44,200	1,221
2021-04-15	1,193	1,202	1,187	1,196	21,400	1,196
2021-04-14	1,203	1,211	1,193	1,203	26,700	1,203
2021-04-13	1,210	1,223	1,206	1,208	18,900	1,208
2021-04-12	1,212	1,215	1,201	1,210	14,300	1,210
2021-04-09	1,206	1,222	1,196	1,211	29,600	1,211
2021-04-08	1,228	1,244	1,194	1,201	62,600	1,201
2021-04-07	1,224	1,241	1,224	1,236	25,700	1,236
2021-04-06	1,235	1,254	1,216	1,232	65,800	1,232
2021-04-05	1,228	1,264	1,219	1,247	49,700	1,247
2021-04-02	1,235	1,240	1,210	1,214	23,300	1,214
2021-04-01	1,194	1,237	1,193	1,235	89,000	1,235
2021-03-31	1,198	1,202	1,173	1,174	62,600	1,174
2021-03-30	1,238	1,243	1,214	1,224	69,000	1,224
2021-03-29	1,219	1,245	1,212	1,245	74,600	1,245
2021-03-26	1,233	1,233	1,198	1,207	45,500	1,207
2021-03-25	1,217	1,234	1,198	1,210	45,700	1,210
2021-03-24	1,243	1,262	1,206	1,206	163,400	1,206
2021-03-23	1,268	1,276	1,252	1,259	87,200	1,259
2021-03-22	1,236	1,273	1,231	1,268	93,900	1,268
2021-03-19	1,219	1,270	1,217	1,264	139,400	1,264
2021-03-18	1,195	1,214	1,194	1,209	64,600	1,209
2021-03-17	1,178	1,197	1,173	1,195	52,600	1,195
2021-03-16	1,160	1,175	1,154	1,175	53,700	1,175
2021-03-15	1,149	1,162	1,143	1,154	34,500	1,154
2021-03-12	1,161	1,162	1,136	1,149	53,800	1,149
2021-03-11	1,144	1,164	1,142	1,162	63,500	1,162
2021-03-10	1,132	1,154	1,128	1,143	108,100	1,143
2021-03-09	1,117	1,126	1,107	1,117	75,200	1,117
2021-03-08	1,113	1,119	1,085	1,095	41,900	1,095
2021-03-05	1,104	1,104	1,071	1,102	46,900	1,102
2021-03-04	1,100	1,112	1,085	1,104	36,900	1,104
2021-03-03	1,103	1,109	1,093	1,108	85,000	1,108
2021-03-02	1,133	1,133	1,097	1,112	54,000	1,112
2021-03-01	1,100	1,117	1,098	1,117	43,500	1,117
2021-02-26	1,113	1,113	1,091	1,091	67,900	1,091
2021-02-25	1,140	1,140	1,113	1,121	40,100	1,121
2021-02-24	1,134	1,134	1,108	1,110	66,400	1,110
2021-02-22	1,147	1,150	1,129	1,135	41,600	1,135
2021-02-19	1,146	1,148	1,125	1,137	76,900	1,137
2021-02-18	1,154	1,167	1,141	1,149	94,100	1,149
2021-02-17	1,149	1,156	1,142	1,152	42,800	1,152
2021-02-16	1,169	1,169	1,146	1,152	71,200	1,152
2021-02-15	1,150	1,181	1,147	1,166	71,000	1,166
2021-02-12	1,226	1,235	1,202	1,206	44,800	1,206
2021-02-10	1,239	1,239	1,221	1,226	47,300	1,226
2021-02-09	1,250	1,252	1,222	1,246	45,100	1,246
2021-02-08	1,218	1,238	1,208	1,238	63,700	1,238
2021-02-05	1,183	1,211	1,183	1,202	60,200	1,202
2021-02-04	1,190	1,195	1,171	1,175	55,800	1,175
2021-02-03	1,190	1,196	1,176	1,193	57,200	1,193
2021-02-02	1,154	1,162	1,144	1,160	37,400	1,160
2021-02-01	1,135	1,161	1,135	1,151	29,700	1,151
2021-01-29	1,165	1,165	1,141	1,152	56,400	1,152
2021-01-28	1,140	1,175	1,132	1,165	64,800	1,165
2021-01-27	1,164	1,168	1,155	1,161	35,900	1,161
2021-01-26	1,167	1,174	1,149	1,160	39,000	1,160
2021-01-25	1,166	1,178	1,153	1,176	62,600	1,176
2021-01-22	1,192	1,192	1,160	1,160	59,700	1,160
2021-01-21	1,199	1,230	1,198	1,211	114,700	1,211
2021-01-20	1,185	1,185	1,155	1,169	40,500	1,169
2021-01-19	1,200	1,202	1,175	1,185	50,200	1,185
2021-01-18	1,201	1,213	1,189	1,194	33,700	1,194
2021-01-15	1,274	1,274	1,218	1,219	40,500	1,219
2021-01-14	1,251	1,285	1,240	1,274	64,600	1,274
2021-01-13	1,250	1,260	1,232	1,252	35,300	1,252
2021-01-12	1,228	1,260	1,220	1,257	47,300	1,257
2021-01-08	1,211	1,238	1,211	1,238	43,600	1,238
2021-01-07	1,206	1,225	1,196	1,221	63,600	1,221
2021-01-06	1,217	1,232	1,201	1,209	43,900	1,209
2021-01-05	1,228	1,247	1,208	1,238	42,500	1,238
2021-01-04	1,251	1,251	1,195	1,209	52,700	1,209

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