レオン自動機(6272)の株価時系列情報
レオン自動機(6272)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 366 | 366 | 366 | 366 | 1,000 |
1997/12/29 | 365 | 368 | 365 | 368 | 25,000 |
1997/12/26 | 367 | 377 | 360 | 370 | 62,000 |
1997/12/25 | 370 | 370 | 360 | 365 | 37,000 |
1997/12/24 | 370 | 370 | 362 | 365 | 21,000 |
1997/12/22 | 371 | 372 | 365 | 372 | 31,000 |
1997/12/19 | 380 | 380 | 373 | 373 | 12,000 |
1997/12/18 | 381 | 390 | 370 | 390 | 33,000 |
1997/12/17 | 370 | 381 | 370 | 381 | 46,000 |
1997/12/16 | 375 | 375 | 372 | 372 | 20,000 |
1997/12/15 | 380 | 380 | 379 | 379 | 21,000 |
1997/12/12 | 383 | 383 | 377 | 380 | 49,000 |
1997/12/11 | 378 | 380 | 378 | 380 | 8,000 |
1997/12/10 | 385 | 390 | 380 | 380 | 37,000 |
1997/12/09 | 368 | 390 | 368 | 380 | 77,000 |
1997/12/08 | 380 | 380 | 366 | 367 | 69,000 |
1997/12/05 | 406 | 406 | 401 | 406 | 36,000 |
1997/12/04 | 414 | 414 | 410 | 410 | 9,000 |
1997/12/03 | 425 | 425 | 415 | 415 | 30,000 |
1997/12/02 | 432 | 434 | 420 | 425 | 40,000 |
1997/12/01 | 431 | 432 | 430 | 432 | 32,000 |
1997/11/28 | 435 | 437 | 430 | 430 | 55,000 |
1997/11/27 | 440 | 440 | 430 | 430 | 24,000 |
1997/11/26 | 450 | 460 | 440 | 440 | 41,000 |
1997/11/25 | 450 | 450 | 450 | 450 | 33,000 |
1997/11/21 | 540 | 550 | 540 | 550 | 15,000 |
1997/11/20 | 550 | 550 | 550 | 550 | 8,000 |
1997/11/18 | 575 | 590 | 575 | 590 | 4,000 |
1997/11/14 | 580 | 580 | 545 | 545 | 14,000 |
1997/11/13 | 540 | 542 | 540 | 540 | 11,000 |
1997/11/12 | 542 | 542 | 542 | 542 | 1,000 |
1997/11/11 | 541 | 542 | 541 | 542 | 15,000 |
1997/11/10 | 541 | 542 | 541 | 542 | 5,000 |
1997/11/07 | 550 | 551 | 550 | 551 | 7,000 |
1997/11/06 | 560 | 568 | 560 | 568 | 32,000 |
1997/11/05 | 600 | 600 | 573 | 573 | 20,000 |
1997/11/04 | 571 | 572 | 571 | 572 | 9,000 |
1997/10/31 | 608 | 620 | 608 | 620 | 10,000 |
1997/10/30 | 573 | 573 | 573 | 573 | 3,000 |
1997/10/29 | 569 | 569 | 569 | 569 | 1,000 |
1997/10/28 | 567 | 569 | 567 | 569 | 12,000 |
1997/10/27 | 609 | 609 | 579 | 579 | 5,000 |
1997/10/23 | 600 | 600 | 599 | 599 | 2,000 |
1997/10/22 | 550 | 550 | 550 | 550 | 5,000 |
1997/10/21 | 580 | 580 | 579 | 579 | 4,000 |
1997/10/20 | 600 | 600 | 600 | 600 | 4,000 |
1997/10/17 | 580 | 580 | 580 | 580 | 3,000 |
1997/10/16 | 590 | 590 | 590 | 590 | 8,000 |
1997/10/15 | 580 | 590 | 580 | 590 | 10,000 |
1997/10/14 | 570 | 570 | 570 | 570 | 8,000 |
1997/10/09 | 542 | 552 | 542 | 552 | 5,000 |
1997/10/08 | 543 | 543 | 543 | 543 | 1,000 |
1997/10/07 | 541 | 550 | 541 | 550 | 6,000 |
1997/10/06 | 541 | 541 | 541 | 541 | 1,000 |
1997/10/03 | 540 | 540 | 540 | 540 | 4,000 |
1997/10/02 | 580 | 580 | 580 | 580 | 7,000 |
1997/10/01 | 600 | 600 | 580 | 580 | 9,000 |
1997/09/30 | 629 | 630 | 600 | 600 | 12,000 |
1997/09/26 | 642 | 642 | 642 | 642 | 3,000 |
1997/09/25 | 665 | 665 | 662 | 662 | 9,000 |
1997/09/24 | 665 | 665 | 665 | 665 | 8,000 |
1997/09/22 | 630 | 630 | 610 | 620 | 10,000 |
1997/09/19 | 620 | 630 | 620 | 620 | 5,000 |
1997/09/18 | 620 | 620 | 620 | 620 | 1,000 |
1997/09/17 | 619 | 620 | 610 | 610 | 3,000 |
1997/09/16 | 615 | 615 | 610 | 610 | 26,000 |
1997/09/12 | 615 | 620 | 615 | 615 | 18,000 |
1997/09/11 | 620 | 620 | 615 | 615 | 11,000 |
1997/09/10 | 645 | 645 | 615 | 615 | 11,000 |
1997/09/09 | 681 | 681 | 670 | 670 | 2,000 |
1997/09/08 | 670 | 682 | 670 | 682 | 8,000 |
1997/09/05 | 680 | 682 | 680 | 682 | 14,000 |
1997/09/04 | 680 | 680 | 679 | 679 | 34,000 |
1997/09/03 | 670 | 675 | 670 | 675 | 65,000 |
1997/09/02 | 668 | 680 | 668 | 680 | 10,000 |
1997/09/01 | 680 | 680 | 678 | 678 | 7,000 |
1997/08/28 | 615 | 615 | 615 | 615 | 2,000 |
1997/08/27 | 625 | 625 | 615 | 615 | 27,000 |
1997/08/26 | 660 | 660 | 640 | 640 | 36,000 |
1997/08/25 | 679 | 679 | 679 | 679 | 4,000 |
1997/08/22 | 680 | 680 | 680 | 680 | 5,000 |
1997/08/21 | 670 | 685 | 670 | 680 | 8,000 |
1997/08/20 | 665 | 680 | 665 | 680 | 34,000 |
1997/08/19 | 665 | 665 | 665 | 665 | 2,000 |
1997/08/18 | 625 | 625 | 625 | 625 | 1,000 |
1997/08/15 | 625 | 630 | 625 | 630 | 3,000 |
1997/08/14 | 625 | 625 | 625 | 625 | 10,000 |
1997/08/13 | 621 | 626 | 621 | 625 | 10,000 |
1997/08/12 | 621 | 622 | 621 | 621 | 8,000 |
1997/08/11 | 641 | 642 | 630 | 630 | 8,000 |
1997/08/08 | 660 | 660 | 660 | 660 | 3,000 |
1997/08/07 | 632 | 660 | 623 | 660 | 7,000 |
1997/08/06 | 622 | 622 | 622 | 622 | 2,000 |
1997/08/05 | 622 | 622 | 621 | 621 | 5,000 |
1997/08/04 | 659 | 659 | 621 | 621 | 6,000 |
1997/08/01 | 670 | 670 | 660 | 660 | 6,000 |
1997/07/31 | 667 | 673 | 667 | 673 | 12,000 |
1997/07/30 | 700 | 703 | 660 | 660 | 23,000 |
1997/07/29 | 715 | 715 | 700 | 700 | 5,000 |
1997/07/25 | 729 | 729 | 728 | 728 | 6,000 |
1997/07/24 | 730 | 730 | 730 | 730 | 3,000 |
1997/07/23 | 749 | 750 | 749 | 750 | 9,000 |
1997/07/22 | 750 | 750 | 750 | 750 | 10,000 |
1997/07/18 | 775 | 775 | 774 | 774 | 4,000 |
1997/07/15 | 765 | 765 | 765 | 765 | 2,000 |
1997/07/14 | 766 | 766 | 765 | 765 | 10,000 |
1997/07/11 | 765 | 765 | 765 | 765 | 14,000 |
1997/07/10 | 765 | 766 | 765 | 765 | 13,000 |
1997/07/09 | 737 | 737 | 731 | 731 | 6,000 |
1997/07/08 | 737 | 737 | 737 | 737 | 1,000 |
1997/07/07 | 766 | 766 | 756 | 756 | 4,000 |
1997/07/04 | 753 | 755 | 753 | 755 | 7,000 |
1997/07/03 | 750 | 752 | 750 | 752 | 25,000 |
1997/07/02 | 750 | 750 | 750 | 750 | 25,000 |
1997/07/01 | 749 | 759 | 738 | 750 | 29,000 |
1997/06/30 | 748 | 750 | 748 | 750 | 17,000 |
1997/06/26 | 749 | 749 | 738 | 738 | 17,000 |
1997/06/25 | 737 | 750 | 737 | 750 | 35,000 |
1997/06/24 | 740 | 740 | 737 | 737 | 64,000 |
1997/06/23 | 760 | 760 | 750 | 750 | 6,000 |
1997/06/18 | 770 | 770 | 769 | 769 | 2,000 |
1997/06/17 | 767 | 767 | 745 | 745 | 8,000 |
1997/06/16 | 767 | 770 | 767 | 767 | 34,000 |
1997/06/13 | 767 | 767 | 767 | 767 | 5,000 |
1997/06/12 | 775 | 775 | 758 | 768 | 8,000 |
1997/06/11 | 758 | 758 | 758 | 758 | 7,000 |
1997/06/10 | 775 | 777 | 775 | 775 | 7,000 |
1997/06/09 | 772 | 775 | 772 | 772 | 34,000 |
1997/06/06 | 740 | 741 | 740 | 741 | 11,000 |
1997/06/05 | 745 | 750 | 740 | 740 | 67,000 |
1997/06/04 | 745 | 748 | 745 | 745 | 66,000 |
1997/06/03 | 775 | 775 | 775 | 775 | 3,000 |
1997/06/02 | 750 | 765 | 750 | 765 | 2,000 |
1997/05/30 | 775 | 775 | 750 | 750 | 11,000 |
1997/05/29 | 745 | 745 | 745 | 745 | 11,000 |
1997/05/28 | 752 | 752 | 740 | 740 | 2,000 |
1997/05/27 | 752 | 752 | 752 | 752 | 1,000 |
1997/05/26 | 733 | 775 | 733 | 775 | 10,000 |
1997/05/23 | 730 | 730 | 730 | 730 | 4,000 |
1997/05/22 | 761 | 770 | 750 | 750 | 11,000 |
1997/05/21 | 775 | 775 | 775 | 775 | 6,000 |
1997/05/20 | 775 | 775 | 775 | 775 | 6,000 |
1997/05/19 | 768 | 769 | 768 | 768 | 4,000 |
1997/05/16 | 769 | 770 | 769 | 769 | 15,000 |
1997/05/15 | 769 | 770 | 769 | 769 | 13,000 |
1997/05/14 | 761 | 769 | 761 | 769 | 17,000 |
1997/05/13 | 750 | 769 | 750 | 760 | 20,000 |
1997/05/12 | 735 | 750 | 730 | 750 | 12,000 |
1997/05/09 | 730 | 730 | 730 | 730 | 35,000 |
1997/05/08 | 726 | 746 | 726 | 730 | 7,000 |
1997/05/07 | 759 | 759 | 756 | 756 | 7,000 |
1997/05/06 | 752 | 760 | 752 | 759 | 25,000 |
1997/05/02 | 744 | 750 | 744 | 750 | 6,000 |
1997/05/01 | 739 | 739 | 735 | 735 | 6,000 |
1997/04/30 | 722 | 733 | 722 | 733 | 16,000 |
1997/04/28 | 701 | 702 | 701 | 702 | 2,000 |
1997/04/25 | 729 | 729 | 729 | 729 | 5,000 |
1997/04/24 | 713 | 713 | 710 | 710 | 5,000 |
1997/04/23 | 712 | 720 | 712 | 720 | 5,000 |
1997/04/22 | 720 | 730 | 720 | 721 | 11,000 |
1997/04/21 | 700 | 701 | 700 | 701 | 13,000 |
1997/04/18 | 650 | 690 | 650 | 690 | 30,000 |
1997/04/17 | 631 | 640 | 631 | 640 | 12,000 |
1997/04/16 | 616 | 625 | 616 | 625 | 20,000 |
1997/04/15 | 625 | 625 | 615 | 620 | 7,000 |
1997/04/14 | 634 | 634 | 625 | 634 | 5,000 |
1997/04/11 | 640 | 642 | 630 | 630 | 30,000 |
1997/04/10 | 689 | 689 | 650 | 650 | 5,000 |
1997/04/09 | 730 | 730 | 690 | 690 | 15,000 |
1997/04/08 | 740 | 740 | 730 | 730 | 18,000 |
1997/04/07 | 757 | 757 | 755 | 755 | 3,000 |
1997/04/04 | 758 | 758 | 758 | 758 | 2,000 |
1997/04/03 | 759 | 759 | 759 | 759 | 3,000 |
1997/04/02 | 789 | 789 | 789 | 789 | 3,000 |
1997/04/01 | 789 | 789 | 779 | 779 | 2,000 |
1997/03/28 | 790 | 790 | 790 | 790 | 15,000 |
1997/03/27 | 789 | 794 | 789 | 794 | 6,000 |
1997/03/26 | 794 | 794 | 794 | 794 | 2,000 |
1997/03/25 | 799 | 799 | 798 | 798 | 11,000 |
1997/03/24 | 794 | 794 | 780 | 781 | 8,000 |
1997/03/21 | 789 | 795 | 780 | 795 | 5,000 |
1997/03/19 | 789 | 789 | 789 | 789 | 1,000 |
1997/03/18 | 800 | 800 | 799 | 799 | 3,000 |
1997/03/17 | 785 | 785 | 780 | 780 | 2,000 |
1997/03/13 | 785 | 785 | 785 | 785 | 2,000 |
1997/03/12 | 790 | 795 | 790 | 795 | 3,000 |
1997/03/11 | 784 | 800 | 784 | 800 | 6,000 |
1997/03/10 | 785 | 805 | 785 | 805 | 6,000 |
1997/03/07 | 785 | 785 | 780 | 780 | 3,000 |
1997/03/06 | 785 | 785 | 785 | 785 | 2,000 |
1997/03/05 | 790 | 795 | 785 | 785 | 31,000 |
1997/03/04 | 805 | 805 | 805 | 805 | 4,000 |
1997/03/03 | 790 | 800 | 790 | 790 | 14,000 |
1997/02/28 | 810 | 810 | 810 | 810 | 6,000 |
1997/02/27 | 797 | 797 | 790 | 797 | 22,000 |
1997/02/26 | 801 | 801 | 795 | 795 | 9,000 |
1997/02/25 | 796 | 800 | 795 | 800 | 13,000 |
1997/02/24 | 819 | 819 | 816 | 816 | 6,000 |
1997/02/21 | 810 | 821 | 810 | 821 | 10,000 |
1997/02/20 | 825 | 830 | 825 | 830 | 10,000 |
1997/02/19 | 782 | 782 | 780 | 781 | 10,000 |
1997/02/18 | 791 | 791 | 780 | 781 | 83,000 |
1997/02/17 | 790 | 792 | 790 | 790 | 20,000 |
1997/02/14 | 795 | 795 | 790 | 790 | 7,000 |
1997/02/13 | 791 | 792 | 790 | 792 | 13,000 |
1997/02/12 | 790 | 791 | 790 | 791 | 2,000 |
1997/02/10 | 795 | 799 | 790 | 799 | 10,000 |
1997/02/07 | 798 | 798 | 795 | 795 | 11,000 |
1997/02/06 | 796 | 796 | 796 | 796 | 3,000 |
1997/02/05 | 795 | 800 | 795 | 796 | 9,000 |
1997/02/04 | 826 | 826 | 826 | 826 | 4,000 |
1997/02/03 | 796 | 809 | 796 | 809 | 3,000 |
1997/01/31 | 805 | 805 | 791 | 796 | 18,000 |
1997/01/30 | 792 | 810 | 792 | 793 | 7,000 |
1997/01/29 | 792 | 792 | 792 | 792 | 2,000 |
1997/01/28 | 800 | 805 | 791 | 791 | 8,000 |
1997/01/27 | 805 | 810 | 805 | 809 | 10,000 |
1997/01/24 | 792 | 800 | 792 | 800 | 5,000 |
1997/01/23 | 795 | 795 | 790 | 790 | 5,000 |
1997/01/22 | 795 | 800 | 795 | 800 | 5,000 |
1997/01/21 | 795 | 800 | 795 | 795 | 6,000 |
1997/01/20 | 800 | 805 | 800 | 805 | 7,000 |
1997/01/17 | 800 | 800 | 800 | 800 | 11,000 |
1997/01/16 | 799 | 800 | 790 | 790 | 24,000 |
1997/01/14 | 800 | 800 | 800 | 800 | 21,000 |
1997/01/13 | 805 | 805 | 799 | 800 | 16,000 |
1997/01/10 | 815 | 816 | 815 | 815 | 18,000 |
1997/01/09 | 819 | 819 | 815 | 815 | 13,000 |
1997/01/08 | 819 | 819 | 810 | 818 | 16,000 |
1997/01/07 | 819 | 819 | 819 | 819 | 5,000 |
1997/01/06 | 804 | 804 | 794 | 800 | 3,000 |