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 |
---|---|---|---|---|---|
2000/12/29 | 340 | 350 | 340 | 350 | 10,000 |
2000/12/28 | 358 | 358 | 344 | 344 | 16,000 |
2000/12/27 | 341 | 341 | 337 | 340 | 5,000 |
2000/12/26 | 340 | 340 | 336 | 336 | 5,000 |
2000/12/25 | 351 | 351 | 331 | 336 | 10,000 |
2000/12/22 | 332 | 343 | 331 | 333 | 9,000 |
2000/12/21 | 348 | 348 | 330 | 331 | 5,000 |
2000/12/20 | 353 | 353 | 343 | 350 | 6,000 |
2000/12/19 | 352 | 352 | 345 | 345 | 4,000 |
2000/12/18 | 350 | 352 | 350 | 352 | 9,000 |
2000/12/15 | 350 | 350 | 343 | 343 | 14,000 |
2000/12/14 | 354 | 354 | 353 | 353 | 3,000 |
2000/12/12 | 359 | 359 | 356 | 359 | 12,000 |
2000/12/11 | 370 | 372 | 359 | 359 | 17,000 |
2000/12/08 | 350 | 359 | 350 | 351 | 27,000 |
2000/12/07 | 360 | 362 | 355 | 355 | 9,000 |
2000/12/06 | 357 | 358 | 355 | 358 | 14,000 |
2000/12/05 | 358 | 358 | 357 | 357 | 6,000 |
2000/12/04 | 367 | 367 | 361 | 361 | 5,000 |
2000/12/01 | 364 | 364 | 359 | 362 | 7,000 |
2000/11/30 | 360 | 361 | 355 | 359 | 19,000 |
2000/11/29 | 358 | 358 | 357 | 357 | 7,000 |
2000/11/28 | 355 | 356 | 355 | 356 | 9,000 |
2000/11/27 | 359 | 359 | 358 | 359 | 9,000 |
2000/11/24 | 352 | 356 | 352 | 356 | 5,000 |
2000/11/22 | 353 | 360 | 353 | 360 | 3,000 |
2000/11/21 | 369 | 369 | 351 | 351 | 14,000 |
2000/11/20 | 365 | 365 | 365 | 365 | 3,000 |
2000/11/17 | 365 | 365 | 360 | 364 | 8,000 |
2000/11/16 | 360 | 365 | 360 | 365 | 4,000 |
2000/11/15 | 365 | 365 | 365 | 365 | 1,000 |
2000/11/14 | 364 | 365 | 360 | 360 | 4,000 |
2000/11/13 | 360 | 365 | 360 | 365 | 3,000 |
2000/11/10 | 357 | 362 | 355 | 357 | 10,000 |
2000/11/09 | 367 | 367 | 362 | 367 | 3,000 |
2000/11/08 | 369 | 369 | 365 | 368 | 15,000 |
2000/11/07 | 363 | 363 | 353 | 353 | 7,000 |
2000/11/06 | 356 | 366 | 356 | 365 | 14,000 |
2000/11/02 | 360 | 366 | 356 | 356 | 6,000 |
2000/11/01 | 355 | 360 | 355 | 360 | 9,000 |
2000/10/31 | 369 | 369 | 353 | 355 | 20,000 |
2000/10/30 | 361 | 361 | 354 | 354 | 7,000 |
2000/10/27 | 366 | 366 | 357 | 357 | 3,000 |
2000/10/26 | 366 | 366 | 366 | 366 | 3,000 |
2000/10/25 | 362 | 365 | 362 | 365 | 7,000 |
2000/10/24 | 356 | 356 | 354 | 354 | 8,000 |
2000/10/23 | 366 | 366 | 355 | 355 | 7,000 |
2000/10/20 | 370 | 370 | 364 | 365 | 5,000 |
2000/10/19 | 364 | 364 | 363 | 364 | 5,000 |
2000/10/18 | 365 | 365 | 364 | 364 | 9,000 |
2000/10/17 | 370 | 370 | 364 | 364 | 6,000 |
2000/10/16 | 371 | 380 | 371 | 379 | 3,000 |
2000/10/13 | 371 | 371 | 371 | 371 | 6,000 |
2000/10/12 | 377 | 377 | 372 | 372 | 3,000 |
2000/10/11 | 379 | 379 | 373 | 378 | 4,000 |
2000/10/10 | 380 | 380 | 372 | 372 | 7,000 |
2000/10/06 | 381 | 389 | 380 | 380 | 6,000 |
2000/10/05 | 382 | 382 | 380 | 380 | 9,000 |
2000/10/04 | 381 | 387 | 380 | 380 | 14,000 |
2000/10/03 | 397 | 399 | 392 | 399 | 7,000 |
2000/10/02 | 382 | 397 | 382 | 397 | 9,000 |
2000/09/29 | 399 | 399 | 399 | 399 | 18,000 |
2000/09/28 | 395 | 395 | 395 | 395 | 7,000 |
2000/09/27 | 399 | 399 | 398 | 399 | 3,000 |
2000/09/26 | 400 | 400 | 399 | 399 | 3,000 |
2000/09/25 | 400 | 400 | 399 | 399 | 11,000 |
2000/09/22 | 385 | 395 | 385 | 389 | 8,000 |
2000/09/21 | 387 | 400 | 386 | 386 | 6,000 |
2000/09/20 | 399 | 400 | 385 | 400 | 12,000 |
2000/09/19 | 394 | 398 | 393 | 398 | 12,000 |
2000/09/18 | 395 | 395 | 389 | 389 | 2,000 |
2000/09/14 | 380 | 380 | 370 | 370 | 10,000 |
2000/09/13 | 380 | 380 | 370 | 380 | 9,000 |
2000/09/12 | 380 | 382 | 380 | 382 | 6,000 |
2000/09/11 | 383 | 383 | 383 | 383 | 62,000 |
2000/09/08 | 384 | 385 | 384 | 384 | 8,000 |
2000/09/07 | 384 | 384 | 383 | 383 | 15,000 |
2000/09/06 | 383 | 383 | 383 | 383 | 1,000 |
2000/09/05 | 383 | 385 | 383 | 383 | 8,000 |
2000/09/04 | 384 | 385 | 383 | 385 | 14,000 |
2000/09/01 | 396 | 396 | 385 | 385 | 5,000 |
2000/08/31 | 400 | 400 | 392 | 392 | 11,000 |
2000/08/30 | 397 | 397 | 391 | 395 | 6,000 |
2000/08/29 | 397 | 397 | 397 | 397 | 1,000 |
2000/08/28 | 398 | 399 | 398 | 399 | 3,000 |
2000/08/25 | 400 | 400 | 400 | 400 | 8,000 |
2000/08/24 | 399 | 399 | 398 | 398 | 5,000 |
2000/08/23 | 393 | 394 | 393 | 393 | 5,000 |
2000/08/22 | 393 | 400 | 393 | 400 | 7,000 |
2000/08/21 | 399 | 399 | 393 | 393 | 3,000 |
2000/08/18 | 400 | 400 | 392 | 399 | 5,000 |
2000/08/17 | 390 | 400 | 390 | 400 | 5,000 |
2000/08/16 | 390 | 390 | 390 | 390 | 2,000 |
2000/08/15 | 405 | 405 | 395 | 395 | 2,000 |
2000/08/14 | 414 | 414 | 414 | 414 | 3,000 |
2000/08/11 | 390 | 399 | 390 | 399 | 5,000 |
2000/08/10 | 398 | 398 | 395 | 395 | 4,000 |
2000/08/09 | 395 | 398 | 395 | 398 | 5,000 |
2000/08/08 | 388 | 395 | 388 | 395 | 2,000 |
2000/08/07 | 394 | 397 | 389 | 397 | 7,000 |
2000/08/04 | 396 | 397 | 394 | 394 | 9,000 |
2000/08/03 | 384 | 394 | 384 | 391 | 7,000 |
2000/08/02 | 395 | 395 | 386 | 386 | 5,000 |
2000/08/01 | 392 | 392 | 385 | 390 | 9,000 |
2000/07/31 | 414 | 414 | 390 | 390 | 22,000 |
2000/07/28 | 395 | 395 | 391 | 395 | 14,000 |
2000/07/27 | 396 | 396 | 396 | 396 | 3,000 |
2000/07/26 | 401 | 401 | 400 | 400 | 3,000 |
2000/07/25 | 418 | 418 | 401 | 401 | 13,000 |
2000/07/24 | 400 | 400 | 383 | 390 | 15,000 |
2000/07/21 | 401 | 405 | 401 | 405 | 4,000 |
2000/07/19 | 400 | 401 | 396 | 400 | 20,000 |
2000/07/18 | 430 | 430 | 410 | 410 | 24,000 |
2000/07/17 | 430 | 430 | 427 | 430 | 23,000 |
2000/07/14 | 423 | 427 | 423 | 425 | 11,000 |
2000/07/13 | 422 | 426 | 422 | 426 | 12,000 |
2000/07/12 | 427 | 427 | 420 | 420 | 10,000 |
2000/07/11 | 428 | 428 | 423 | 424 | 13,000 |
2000/07/10 | 430 | 430 | 416 | 420 | 28,000 |
2000/07/07 | 416 | 416 | 412 | 412 | 11,000 |
2000/07/06 | 419 | 419 | 411 | 413 | 7,000 |
2000/07/05 | 420 | 420 | 413 | 414 | 14,000 |
2000/07/04 | 415 | 430 | 415 | 430 | 37,000 |
2000/07/03 | 410 | 420 | 410 | 410 | 29,000 |
2000/06/30 | 397 | 400 | 388 | 400 | 34,000 |
2000/06/29 | 395 | 397 | 393 | 393 | 16,000 |
2000/06/28 | 397 | 397 | 390 | 395 | 11,000 |
2000/06/27 | 390 | 395 | 386 | 395 | 16,000 |
2000/06/26 | 397 | 397 | 394 | 394 | 16,000 |
2000/06/23 | 385 | 390 | 385 | 385 | 7,000 |
2000/06/22 | 392 | 395 | 390 | 390 | 16,000 |
2000/06/21 | 391 | 394 | 391 | 391 | 7,000 |
2000/06/20 | 391 | 394 | 390 | 394 | 10,000 |
2000/06/19 | 395 | 395 | 395 | 395 | 2,000 |
2000/06/16 | 395 | 395 | 395 | 395 | 6,000 |
2000/06/15 | 390 | 392 | 390 | 391 | 5,000 |
2000/06/14 | 400 | 400 | 393 | 397 | 13,000 |
2000/06/13 | 387 | 398 | 385 | 398 | 23,000 |
2000/06/12 | 385 | 388 | 385 | 385 | 11,000 |
2000/06/09 | 385 | 385 | 385 | 385 | 10,000 |
2000/06/08 | 390 | 390 | 382 | 385 | 4,000 |
2000/06/07 | 390 | 390 | 380 | 385 | 9,000 |
2000/06/06 | 377 | 387 | 377 | 380 | 5,000 |
2000/06/05 | 376 | 389 | 376 | 388 | 5,000 |
2000/06/02 | 390 | 390 | 380 | 389 | 8,000 |
2000/06/01 | 392 | 392 | 377 | 377 | 9,000 |
2000/05/31 | 395 | 398 | 393 | 393 | 14,000 |
2000/05/30 | 381 | 388 | 381 | 388 | 4,000 |
2000/05/29 | 378 | 379 | 376 | 376 | 11,000 |
2000/05/26 | 381 | 381 | 373 | 376 | 10,000 |
2000/05/25 | 395 | 395 | 391 | 391 | 13,000 |
2000/05/24 | 382 | 383 | 380 | 380 | 23,000 |
2000/05/23 | 383 | 383 | 380 | 382 | 14,000 |
2000/05/22 | 385 | 388 | 380 | 382 | 13,000 |
2000/05/19 | 382 | 385 | 380 | 380 | 8,000 |
2000/05/18 | 391 | 391 | 384 | 384 | 7,000 |
2000/05/17 | 396 | 400 | 390 | 390 | 13,000 |
2000/05/16 | 393 | 399 | 388 | 396 | 21,000 |
2000/05/15 | 392 | 392 | 388 | 388 | 9,000 |
2000/05/12 | 399 | 399 | 390 | 393 | 13,000 |
2000/05/11 | 400 | 400 | 398 | 398 | 10,000 |
2000/05/10 | 390 | 400 | 390 | 400 | 13,000 |
2000/05/09 | 397 | 400 | 383 | 388 | 16,000 |
2000/05/08 | 385 | 398 | 385 | 398 | 5,000 |
2000/05/02 | 400 | 404 | 399 | 399 | 14,000 |
2000/05/01 | 381 | 398 | 381 | 395 | 14,000 |
2000/04/28 | 400 | 400 | 380 | 380 | 22,000 |
2000/04/27 | 397 | 399 | 396 | 396 | 8,000 |
2000/04/26 | 394 | 396 | 389 | 396 | 6,000 |
2000/04/25 | 400 | 400 | 386 | 386 | 10,000 |
2000/04/24 | 397 | 398 | 387 | 388 | 13,000 |
2000/04/21 | 398 | 399 | 398 | 399 | 2,000 |
2000/04/20 | 410 | 410 | 400 | 400 | 21,000 |
2000/04/19 | 405 | 405 | 400 | 400 | 20,000 |
2000/04/18 | 396 | 410 | 396 | 401 | 21,000 |
2000/04/17 | 407 | 408 | 396 | 396 | 17,000 |
2000/04/14 | 409 | 410 | 407 | 410 | 18,000 |
2000/04/13 | 408 | 410 | 407 | 410 | 23,000 |
2000/04/12 | 408 | 408 | 405 | 407 | 16,000 |
2000/04/11 | 408 | 408 | 405 | 405 | 12,000 |
2000/04/10 | 400 | 408 | 398 | 407 | 17,000 |
2000/04/07 | 381 | 400 | 381 | 396 | 16,000 |
2000/04/06 | 399 | 399 | 380 | 380 | 18,000 |
2000/04/05 | 397 | 399 | 388 | 389 | 9,000 |
2000/04/04 | 405 | 405 | 398 | 398 | 19,000 |
2000/04/03 | 401 | 405 | 396 | 400 | 14,000 |
2000/03/31 | 402 | 405 | 395 | 399 | 21,000 |
2000/03/30 | 387 | 397 | 387 | 392 | 15,000 |
2000/03/29 | 379 | 385 | 379 | 384 | 11,000 |
2000/03/28 | 371 | 378 | 371 | 378 | 5,000 |
2000/03/27 | 371 | 380 | 370 | 375 | 32,000 |
2000/03/24 | 375 | 378 | 361 | 368 | 56,000 |
2000/03/23 | 376 | 385 | 376 | 380 | 9,000 |
2000/03/22 | 385 | 385 | 378 | 385 | 10,000 |
2000/03/21 | 385 | 385 | 375 | 375 | 5,000 |
2000/03/17 | 389 | 389 | 373 | 373 | 19,000 |
2000/03/16 | 373 | 374 | 372 | 374 | 7,000 |
2000/03/15 | 380 | 390 | 371 | 375 | 13,000 |
2000/03/14 | 397 | 397 | 371 | 375 | 17,000 |
2000/03/13 | 370 | 372 | 370 | 371 | 7,000 |
2000/03/10 | 383 | 385 | 365 | 366 | 46,000 |
2000/03/09 | 370 | 370 | 360 | 360 | 14,000 |
2000/03/08 | 360 | 369 | 360 | 369 | 18,000 |
2000/03/07 | 361 | 362 | 360 | 361 | 11,000 |
2000/03/06 | 360 | 371 | 360 | 360 | 21,000 |
2000/03/03 | 365 | 366 | 358 | 358 | 41,000 |
2000/03/02 | 383 | 383 | 364 | 365 | 34,000 |
2000/03/01 | 380 | 386 | 370 | 375 | 38,000 |
2000/02/29 | 399 | 399 | 367 | 367 | 60,000 |
2000/02/28 | 370 | 384 | 370 | 375 | 17,000 |
2000/02/25 | 357 | 358 | 357 | 358 | 8,000 |
2000/02/24 | 360 | 360 | 355 | 355 | 12,000 |
2000/02/23 | 355 | 365 | 355 | 365 | 10,000 |
2000/02/22 | 360 | 360 | 355 | 355 | 29,000 |
2000/02/21 | 360 | 365 | 355 | 355 | 30,000 |
2000/02/18 | 365 | 370 | 360 | 370 | 18,000 |
2000/02/17 | 362 | 362 | 361 | 361 | 12,000 |
2000/02/16 | 368 | 368 | 360 | 361 | 13,000 |
2000/02/15 | 378 | 378 | 365 | 365 | 6,000 |
2000/02/14 | 363 | 378 | 363 | 378 | 11,000 |
2000/02/10 | 365 | 365 | 360 | 361 | 23,000 |
2000/02/09 | 367 | 377 | 366 | 370 | 14,000 |
2000/02/08 | 380 | 380 | 375 | 375 | 7,000 |
2000/02/07 | 377 | 385 | 376 | 385 | 17,000 |
2000/02/04 | 380 | 380 | 370 | 370 | 16,000 |
2000/02/03 | 380 | 389 | 378 | 380 | 20,000 |
2000/02/02 | 390 | 390 | 390 | 390 | 13,000 |
2000/02/01 | 390 | 390 | 382 | 387 | 15,000 |
2000/01/31 | 390 | 390 | 390 | 390 | 14,000 |
2000/01/28 | 390 | 390 | 380 | 380 | 6,000 |
2000/01/27 | 389 | 390 | 389 | 389 | 21,000 |
2000/01/26 | 385 | 390 | 385 | 390 | 28,000 |
2000/01/25 | 390 | 390 | 382 | 387 | 20,000 |
2000/01/24 | 377 | 377 | 377 | 377 | 4,000 |
2000/01/21 | 375 | 378 | 375 | 378 | 12,000 |
2000/01/20 | 372 | 380 | 372 | 376 | 5,000 |
2000/01/19 | 389 | 389 | 384 | 389 | 5,000 |
2000/01/18 | 390 | 390 | 385 | 390 | 24,000 |
2000/01/17 | 395 | 395 | 384 | 388 | 10,000 |
2000/01/14 | 368 | 389 | 368 | 386 | 8,000 |
2000/01/13 | 378 | 378 | 366 | 367 | 12,000 |
2000/01/12 | 385 | 385 | 380 | 380 | 4,000 |
2000/01/11 | 381 | 390 | 381 | 390 | 4,000 |
2000/01/07 | 356 | 369 | 356 | 365 | 6,000 |
2000/01/06 | 359 | 369 | 359 | 359 | 12,000 |
2000/01/05 | 365 | 365 | 351 | 352 | 12,000 |
2000/01/04 | 384 | 384 | 360 | 360 | 7,000 |