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 |
---|---|---|---|---|---|
1998/12/30 | 405 | 405 | 400 | 404 | 5,000 |
1998/12/29 | 400 | 405 | 400 | 405 | 10,000 |
1998/12/28 | 401 | 410 | 400 | 405 | 16,000 |
1998/12/25 | 410 | 410 | 400 | 400 | 16,000 |
1998/12/24 | 405 | 405 | 401 | 401 | 24,000 |
1998/12/22 | 410 | 410 | 405 | 409 | 22,000 |
1998/12/21 | 410 | 410 | 405 | 407 | 6,000 |
1998/12/18 | 410 | 410 | 405 | 410 | 23,000 |
1998/12/17 | 400 | 408 | 400 | 400 | 24,000 |
1998/12/16 | 421 | 421 | 410 | 410 | 18,000 |
1998/12/15 | 429 | 429 | 421 | 421 | 14,000 |
1998/12/14 | 441 | 441 | 434 | 434 | 8,000 |
1998/12/11 | 435 | 440 | 431 | 440 | 12,000 |
1998/12/10 | 450 | 450 | 448 | 450 | 23,000 |
1998/12/09 | 445 | 449 | 441 | 449 | 12,000 |
1998/12/08 | 445 | 449 | 443 | 443 | 6,000 |
1998/12/07 | 436 | 449 | 436 | 445 | 13,000 |
1998/12/04 | 440 | 445 | 436 | 436 | 9,000 |
1998/12/03 | 450 | 453 | 440 | 445 | 23,000 |
1998/12/02 | 460 | 460 | 460 | 460 | 4,000 |
1998/12/01 | 454 | 455 | 445 | 445 | 26,000 |
1998/11/30 | 460 | 467 | 455 | 455 | 62,000 |
1998/11/27 | 449 | 457 | 447 | 454 | 39,000 |
1998/11/26 | 442 | 450 | 440 | 450 | 59,000 |
1998/11/25 | 421 | 445 | 420 | 442 | 82,000 |
1998/11/24 | 425 | 425 | 410 | 421 | 137,000 |
1998/11/20 | 425 | 432 | 410 | 410 | 137,000 |
1998/11/19 | 415 | 440 | 415 | 420 | 89,000 |
1998/11/18 | 405 | 410 | 400 | 400 | 210,000 |
1998/11/17 | 418 | 418 | 400 | 400 | 64,000 |
1998/11/16 | 420 | 420 | 414 | 419 | 16,000 |
1998/11/13 | 420 | 424 | 420 | 424 | 30,000 |
1998/11/12 | 430 | 448 | 423 | 423 | 32,000 |
1998/11/11 | 440 | 440 | 425 | 430 | 39,000 |
1998/11/10 | 455 | 455 | 440 | 440 | 18,000 |
1998/11/09 | 455 | 455 | 455 | 455 | 2,000 |
1998/11/06 | 453 | 455 | 450 | 455 | 18,000 |
1998/11/05 | 463 | 463 | 463 | 463 | 11,000 |
1998/11/04 | 476 | 476 | 476 | 476 | 4,000 |
1998/10/30 | 469 | 480 | 450 | 460 | 17,000 |
1998/10/29 | 460 | 460 | 452 | 452 | 3,000 |
1998/10/28 | 460 | 460 | 460 | 460 | 1,000 |
1998/10/27 | 455 | 455 | 450 | 450 | 7,000 |
1998/10/26 | 436 | 458 | 435 | 445 | 46,000 |
1998/10/23 | 485 | 485 | 420 | 421 | 69,000 |
1998/10/22 | 505 | 510 | 495 | 495 | 28,000 |
1998/10/21 | 529 | 529 | 510 | 510 | 13,000 |
1998/10/20 | 530 | 531 | 527 | 530 | 11,000 |
1998/10/16 | 519 | 519 | 519 | 519 | 1,000 |
1998/10/15 | 502 | 502 | 500 | 500 | 7,000 |
1998/10/14 | 501 | 502 | 501 | 502 | 2,000 |
1998/10/13 | 499 | 500 | 498 | 500 | 16,000 |
1998/10/12 | 500 | 500 | 500 | 500 | 11,000 |
1998/10/09 | 513 | 513 | 500 | 500 | 3,000 |
1998/10/08 | 520 | 520 | 515 | 515 | 5,000 |
1998/10/07 | 510 | 519 | 510 | 519 | 6,000 |
1998/10/06 | 520 | 520 | 519 | 519 | 4,000 |
1998/10/05 | 530 | 530 | 530 | 530 | 1,000 |
1998/10/02 | 540 | 550 | 525 | 535 | 21,000 |
1998/10/01 | 543 | 543 | 525 | 525 | 3,000 |
1998/09/30 | 550 | 550 | 544 | 544 | 15,000 |
1998/09/29 | 512 | 544 | 512 | 544 | 18,000 |
1998/09/28 | 512 | 512 | 512 | 512 | 5,000 |
1998/09/25 | 541 | 541 | 512 | 512 | 12,000 |
1998/09/24 | 543 | 543 | 543 | 543 | 2,000 |
1998/09/22 | 545 | 545 | 545 | 545 | 9,000 |
1998/09/21 | 550 | 550 | 510 | 525 | 11,000 |
1998/09/18 | 546 | 550 | 546 | 550 | 3,000 |
1998/09/17 | 506 | 506 | 506 | 506 | 1,000 |
1998/09/16 | 511 | 512 | 505 | 505 | 25,000 |
1998/09/14 | 520 | 520 | 511 | 511 | 3,000 |
1998/09/11 | 550 | 550 | 520 | 521 | 19,000 |
1998/09/10 | 550 | 550 | 550 | 550 | 2,000 |
1998/09/09 | 540 | 550 | 540 | 550 | 19,000 |
1998/09/08 | 530 | 550 | 530 | 540 | 10,000 |
1998/09/07 | 531 | 531 | 530 | 530 | 3,000 |
1998/09/04 | 531 | 531 | 531 | 531 | 1,000 |
1998/09/03 | 570 | 580 | 570 | 580 | 3,000 |
1998/09/02 | 590 | 590 | 580 | 580 | 5,000 |
1998/09/01 | 539 | 570 | 539 | 570 | 8,000 |
1998/08/31 | 591 | 591 | 549 | 549 | 12,000 |
1998/08/28 | 515 | 520 | 506 | 506 | 7,000 |
1998/08/27 | 515 | 525 | 501 | 525 | 15,000 |
1998/08/26 | 555 | 575 | 555 | 565 | 7,000 |
1998/08/25 | 580 | 580 | 556 | 556 | 7,000 |
1998/08/24 | 575 | 575 | 566 | 575 | 5,000 |
1998/08/21 | 575 | 575 | 575 | 575 | 3,000 |
1998/08/20 | 580 | 580 | 576 | 576 | 11,000 |
1998/08/19 | 580 | 590 | 580 | 580 | 10,000 |
1998/08/18 | 580 | 580 | 575 | 575 | 6,000 |
1998/08/17 | 585 | 585 | 580 | 584 | 21,000 |
1998/08/14 | 580 | 585 | 579 | 585 | 17,000 |
1998/08/13 | 576 | 580 | 576 | 580 | 22,000 |
1998/08/12 | 580 | 580 | 580 | 580 | 2,000 |
1998/08/11 | 590 | 600 | 590 | 590 | 6,000 |
1998/08/10 | 590 | 592 | 590 | 590 | 14,000 |
1998/08/07 | 591 | 591 | 590 | 590 | 4,000 |
1998/08/06 | 591 | 591 | 591 | 591 | 12,000 |
1998/08/05 | 593 | 599 | 590 | 591 | 17,000 |
1998/08/04 | 618 | 618 | 610 | 613 | 13,000 |
1998/08/03 | 618 | 618 | 610 | 610 | 3,000 |
1998/07/31 | 618 | 618 | 595 | 615 | 28,000 |
1998/07/30 | 600 | 620 | 600 | 620 | 9,000 |
1998/07/29 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/28 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/27 | 600 | 600 | 591 | 591 | 8,000 |
1998/07/24 | 600 | 600 | 599 | 599 | 2,000 |
1998/07/23 | 600 | 600 | 600 | 600 | 24,000 |
1998/07/22 | 615 | 615 | 600 | 600 | 18,000 |
1998/07/21 | 615 | 616 | 615 | 616 | 8,000 |
1998/07/17 | 618 | 618 | 614 | 615 | 15,000 |
1998/07/16 | 610 | 617 | 610 | 617 | 5,000 |
1998/07/15 | 617 | 617 | 607 | 610 | 6,000 |
1998/07/14 | 618 | 618 | 612 | 617 | 15,000 |
1998/07/13 | 600 | 618 | 600 | 618 | 15,000 |
1998/07/10 | 610 | 610 | 600 | 610 | 26,000 |
1998/07/09 | 620 | 620 | 600 | 600 | 11,000 |
1998/07/08 | 592 | 620 | 592 | 618 | 17,000 |
1998/07/07 | 600 | 600 | 600 | 600 | 5,000 |
1998/07/06 | 580 | 580 | 580 | 580 | 110,000 |
1998/07/03 | 590 | 590 | 580 | 580 | 4,000 |
1998/07/02 | 600 | 608 | 600 | 600 | 18,000 |
1998/07/01 | 590 | 590 | 590 | 590 | 11,000 |
1998/06/30 | 590 | 590 | 590 | 590 | 22,000 |
1998/06/29 | 575 | 575 | 570 | 570 | 3,000 |
1998/06/26 | 556 | 556 | 556 | 556 | 4,000 |
1998/06/25 | 585 | 590 | 562 | 562 | 6,000 |
1998/06/24 | 563 | 565 | 561 | 565 | 6,000 |
1998/06/23 | 562 | 562 | 560 | 560 | 12,000 |
1998/06/22 | 591 | 592 | 587 | 590 | 27,000 |
1998/06/19 | 590 | 590 | 590 | 590 | 10,000 |
1998/06/18 | 590 | 590 | 580 | 590 | 6,000 |
1998/06/17 | 560 | 560 | 551 | 551 | 9,000 |
1998/06/16 | 554 | 556 | 550 | 550 | 9,000 |
1998/06/15 | 561 | 570 | 561 | 570 | 12,000 |
1998/06/12 | 590 | 590 | 590 | 590 | 35,000 |
1998/06/11 | 579 | 590 | 579 | 590 | 11,000 |
1998/06/10 | 561 | 570 | 561 | 570 | 3,000 |
1998/06/09 | 580 | 580 | 551 | 555 | 5,000 |
1998/06/08 | 594 | 594 | 594 | 594 | 6,000 |
1998/06/05 | 600 | 600 | 600 | 600 | 2,000 |
1998/06/04 | 605 | 609 | 605 | 609 | 9,000 |
1998/06/03 | 590 | 609 | 589 | 609 | 28,000 |
1998/06/02 | 600 | 600 | 588 | 588 | 8,000 |
1998/06/01 | 608 | 618 | 600 | 600 | 36,000 |
1998/05/29 | 591 | 591 | 588 | 588 | 11,000 |
1998/05/28 | 560 | 580 | 560 | 570 | 25,000 |
1998/05/27 | 545 | 550 | 541 | 550 | 9,000 |
1998/05/26 | 541 | 550 | 541 | 545 | 5,000 |
1998/05/25 | 550 | 550 | 545 | 550 | 20,000 |
1998/05/22 | 560 | 560 | 535 | 540 | 16,000 |
1998/05/21 | 525 | 550 | 525 | 550 | 48,000 |
1998/05/20 | 519 | 525 | 519 | 525 | 15,000 |
1998/05/19 | 510 | 510 | 510 | 510 | 6,000 |
1998/05/18 | 530 | 530 | 510 | 510 | 4,000 |
1998/05/15 | 520 | 530 | 520 | 530 | 7,000 |
1998/05/14 | 539 | 539 | 530 | 539 | 10,000 |
1998/05/12 | 544 | 544 | 540 | 540 | 3,000 |
1998/05/11 | 550 | 550 | 540 | 545 | 7,000 |
1998/05/08 | 550 | 550 | 550 | 550 | 21,000 |
1998/05/07 | 540 | 550 | 540 | 540 | 8,000 |
1998/05/06 | 559 | 559 | 555 | 557 | 12,000 |
1998/05/01 | 541 | 550 | 541 | 550 | 3,000 |
1998/04/30 | 560 | 560 | 540 | 540 | 22,000 |
1998/04/28 | 536 | 536 | 506 | 506 | 3,000 |
1998/04/27 | 536 | 538 | 536 | 536 | 11,000 |
1998/04/24 | 531 | 531 | 531 | 531 | 2,000 |
1998/04/23 | 559 | 559 | 531 | 531 | 5,000 |
1998/04/22 | 559 | 559 | 549 | 552 | 7,000 |
1998/04/21 | 565 | 565 | 560 | 560 | 4,000 |
1998/04/20 | 540 | 550 | 539 | 539 | 7,000 |
1998/04/17 | 540 | 540 | 535 | 539 | 13,000 |
1998/04/16 | 540 | 540 | 520 | 540 | 11,000 |
1998/04/15 | 540 | 540 | 510 | 510 | 4,000 |
1998/04/14 | 535 | 540 | 525 | 540 | 16,000 |
1998/04/13 | 540 | 540 | 540 | 540 | 2,000 |
1998/04/10 | 540 | 540 | 540 | 540 | 2,000 |
1998/04/09 | 518 | 530 | 518 | 530 | 7,000 |
1998/04/07 | 500 | 510 | 500 | 505 | 66,000 |
1998/04/06 | 495 | 498 | 495 | 498 | 14,000 |
1998/04/03 | 495 | 498 | 495 | 498 | 13,000 |
1998/04/02 | 500 | 500 | 498 | 498 | 24,000 |
1998/04/01 | 500 | 500 | 498 | 498 | 3,000 |
1998/03/31 | 518 | 518 | 500 | 500 | 12,000 |
1998/03/30 | 492 | 495 | 492 | 492 | 42,000 |
1998/03/27 | 486 | 490 | 486 | 490 | 47,000 |
1998/03/26 | 486 | 487 | 486 | 487 | 8,000 |
1998/03/25 | 500 | 500 | 500 | 500 | 26,000 |
1998/03/24 | 517 | 518 | 517 | 518 | 18,000 |
1998/03/23 | 520 | 525 | 520 | 520 | 8,000 |
1998/03/20 | 530 | 535 | 530 | 530 | 7,000 |
1998/03/19 | 544 | 544 | 544 | 544 | 1,000 |
1998/03/18 | 570 | 570 | 551 | 551 | 5,000 |
1998/03/17 | 540 | 540 | 540 | 540 | 4,000 |
1998/03/16 | 546 | 546 | 540 | 542 | 8,000 |
1998/03/13 | 565 | 566 | 565 | 566 | 15,000 |
1998/03/12 | 590 | 590 | 585 | 585 | 15,000 |
1998/03/11 | 604 | 605 | 604 | 605 | 18,000 |
1998/03/09 | 606 | 606 | 606 | 606 | 19,000 |
1998/03/06 | 606 | 606 | 606 | 606 | 1,000 |
1998/03/05 | 625 | 625 | 605 | 605 | 8,000 |
1998/03/04 | 620 | 625 | 620 | 625 | 4,000 |
1998/03/03 | 602 | 620 | 602 | 620 | 18,000 |
1998/03/02 | 610 | 610 | 590 | 600 | 6,000 |
1998/02/27 | 620 | 620 | 600 | 600 | 14,000 |
1998/02/26 | 591 | 605 | 591 | 605 | 6,000 |
1998/02/25 | 610 | 610 | 601 | 601 | 20,000 |
1998/02/24 | 595 | 600 | 595 | 600 | 15,000 |
1998/02/23 | 590 | 600 | 590 | 595 | 46,000 |
1998/02/20 | 599 | 599 | 593 | 593 | 7,000 |
1998/02/19 | 595 | 600 | 595 | 600 | 82,000 |
1998/02/18 | 601 | 601 | 600 | 600 | 2,000 |
1998/02/17 | 607 | 607 | 600 | 600 | 19,000 |
1998/02/16 | 595 | 610 | 595 | 609 | 85,000 |
1998/02/13 | 577 | 600 | 577 | 600 | 58,000 |
1998/02/12 | 550 | 575 | 550 | 575 | 34,000 |
1998/02/10 | 599 | 600 | 590 | 590 | 9,000 |
1998/02/09 | 600 | 600 | 600 | 600 | 13,000 |
1998/02/06 | 570 | 600 | 570 | 600 | 54,000 |
1998/02/05 | 540 | 570 | 540 | 570 | 54,000 |
1998/02/04 | 555 | 561 | 555 | 560 | 30,000 |
1998/02/03 | 541 | 570 | 541 | 550 | 40,000 |
1998/02/02 | 524 | 548 | 524 | 530 | 37,000 |
1998/01/30 | 520 | 544 | 510 | 544 | 68,000 |
1998/01/29 | 480 | 520 | 480 | 516 | 57,000 |
1998/01/28 | 464 | 475 | 460 | 475 | 76,000 |
1998/01/27 | 458 | 458 | 449 | 449 | 25,000 |
1998/01/26 | 439 | 465 | 439 | 460 | 84,000 |
1998/01/23 | 440 | 441 | 420 | 437 | 9,000 |
1998/01/22 | 445 | 445 | 445 | 445 | 6,000 |
1998/01/21 | 450 | 455 | 447 | 447 | 101,000 |
1998/01/20 | 436 | 450 | 435 | 450 | 29,000 |
1998/01/19 | 421 | 430 | 420 | 430 | 19,000 |
1998/01/16 | 395 | 395 | 390 | 390 | 5,000 |
1998/01/14 | 378 | 378 | 371 | 371 | 6,000 |
1998/01/13 | 366 | 368 | 366 | 368 | 11,000 |
1998/01/12 | 360 | 366 | 360 | 366 | 11,000 |
1998/01/09 | 366 | 368 | 366 | 368 | 16,000 |
1998/01/08 | 366 | 369 | 366 | 366 | 10,000 |
1998/01/07 | 365 | 369 | 362 | 369 | 49,000 |
1998/01/06 | 365 | 367 | 365 | 367 | 27,000 |
1998/01/05 | 360 | 360 | 360 | 360 | 2,000 |