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 |
---|---|---|---|---|---|
2001/12/28 | 364 | 369 | 364 | 368 | 13,000 |
2001/12/27 | 360 | 360 | 351 | 356 | 18,000 |
2001/12/26 | 353 | 358 | 353 | 358 | 6,000 |
2001/12/25 | 365 | 365 | 358 | 358 | 20,000 |
2001/12/21 | 353 | 355 | 352 | 352 | 12,000 |
2001/12/20 | 347 | 353 | 347 | 353 | 10,000 |
2001/12/19 | 351 | 351 | 346 | 347 | 9,000 |
2001/12/17 | 341 | 342 | 341 | 342 | 3,000 |
2001/12/14 | 351 | 351 | 350 | 351 | 37,000 |
2001/12/13 | 370 | 370 | 363 | 363 | 6,000 |
2001/12/12 | 360 | 366 | 360 | 362 | 3,000 |
2001/12/11 | 356 | 357 | 355 | 355 | 5,000 |
2001/12/10 | 371 | 371 | 363 | 371 | 26,000 |
2001/12/06 | 352 | 359 | 341 | 341 | 7,000 |
2001/12/05 | 346 | 346 | 339 | 344 | 9,000 |
2001/12/04 | 361 | 361 | 345 | 346 | 11,000 |
2001/12/03 | 358 | 361 | 358 | 361 | 6,000 |
2001/11/30 | 375 | 375 | 365 | 371 | 21,000 |
2001/11/29 | 370 | 372 | 366 | 372 | 16,000 |
2001/11/28 | 373 | 377 | 373 | 377 | 28,000 |
2001/11/27 | 356 | 383 | 356 | 383 | 62,000 |
2001/11/26 | 331 | 359 | 331 | 359 | 23,000 |
2001/11/22 | 317 | 328 | 317 | 328 | 11,000 |
2001/11/21 | 316 | 318 | 315 | 318 | 18,000 |
2001/11/20 | 331 | 331 | 315 | 316 | 21,000 |
2001/11/19 | 331 | 331 | 329 | 329 | 3,000 |
2001/11/16 | 339 | 339 | 334 | 334 | 18,000 |
2001/11/15 | 338 | 341 | 337 | 337 | 11,000 |
2001/11/14 | 337 | 339 | 337 | 338 | 4,000 |
2001/11/13 | 333 | 333 | 333 | 333 | 3,000 |
2001/11/12 | 355 | 355 | 350 | 350 | 8,000 |
2001/11/09 | 360 | 360 | 353 | 358 | 5,000 |
2001/11/08 | 360 | 360 | 358 | 360 | 10,000 |
2001/11/07 | 360 | 360 | 358 | 360 | 17,000 |
2001/11/06 | 359 | 359 | 357 | 359 | 5,000 |
2001/11/05 | 359 | 360 | 357 | 360 | 27,000 |
2001/11/02 | 358 | 358 | 352 | 352 | 11,000 |
2001/11/01 | 354 | 358 | 354 | 356 | 9,000 |
2001/10/31 | 337 | 360 | 337 | 360 | 20,000 |
2001/10/30 | 340 | 345 | 335 | 335 | 11,000 |
2001/10/29 | 349 | 349 | 346 | 346 | 4,000 |
2001/10/26 | 358 | 358 | 350 | 350 | 15,000 |
2001/10/25 | 358 | 358 | 350 | 350 | 9,000 |
2001/10/24 | 350 | 358 | 348 | 358 | 16,000 |
2001/10/23 | 355 | 355 | 345 | 350 | 11,000 |
2001/10/22 | 342 | 345 | 342 | 342 | 6,000 |
2001/10/19 | 342 | 342 | 342 | 342 | 4,000 |
2001/10/18 | 355 | 355 | 355 | 355 | 1,000 |
2001/10/17 | 346 | 346 | 346 | 346 | 4,000 |
2001/10/16 | 353 | 355 | 353 | 355 | 9,000 |
2001/10/15 | 340 | 350 | 340 | 349 | 7,000 |
2001/10/12 | 341 | 350 | 341 | 350 | 10,000 |
2001/10/11 | 354 | 354 | 348 | 348 | 12,000 |
2001/10/10 | 349 | 350 | 345 | 350 | 6,000 |
2001/10/09 | 346 | 350 | 343 | 350 | 13,000 |
2001/10/05 | 350 | 350 | 346 | 346 | 9,000 |
2001/10/04 | 350 | 350 | 346 | 350 | 11,000 |
2001/10/03 | 350 | 350 | 346 | 350 | 9,000 |
2001/10/02 | 350 | 350 | 349 | 350 | 5,000 |
2001/10/01 | 351 | 351 | 345 | 350 | 9,000 |
2001/09/28 | 355 | 359 | 351 | 351 | 23,000 |
2001/09/27 | 350 | 350 | 341 | 341 | 7,000 |
2001/09/26 | 335 | 335 | 335 | 335 | 5,000 |
2001/09/25 | 355 | 355 | 348 | 350 | 15,000 |
2001/09/21 | 335 | 335 | 330 | 330 | 2,000 |
2001/09/20 | 334 | 336 | 334 | 336 | 9,000 |
2001/09/19 | 311 | 320 | 310 | 310 | 5,000 |
2001/09/18 | 300 | 320 | 300 | 320 | 8,000 |
2001/09/17 | 337 | 337 | 309 | 309 | 15,000 |
2001/09/14 | 342 | 342 | 327 | 327 | 14,000 |
2001/09/13 | 322 | 322 | 321 | 322 | 7,000 |
2001/09/12 | 321 | 323 | 321 | 322 | 20,000 |
2001/09/11 | 340 | 340 | 340 | 340 | 6,000 |
2001/09/10 | 340 | 342 | 340 | 340 | 6,000 |
2001/09/07 | 340 | 340 | 340 | 340 | 3,000 |
2001/09/06 | 340 | 343 | 340 | 340 | 7,000 |
2001/09/04 | 341 | 345 | 340 | 345 | 8,000 |
2001/09/03 | 359 | 359 | 359 | 359 | 1,000 |
2001/08/31 | 362 | 362 | 360 | 360 | 15,000 |
2001/08/30 | 351 | 362 | 351 | 362 | 8,000 |
2001/08/29 | 360 | 360 | 360 | 360 | 12,000 |
2001/08/28 | 354 | 360 | 354 | 360 | 6,000 |
2001/08/27 | 363 | 363 | 354 | 360 | 22,000 |
2001/08/24 | 358 | 360 | 358 | 360 | 10,000 |
2001/08/23 | 353 | 360 | 353 | 358 | 14,000 |
2001/08/22 | 360 | 360 | 360 | 360 | 1,000 |
2001/08/21 | 357 | 357 | 357 | 357 | 1,000 |
2001/08/20 | 354 | 358 | 354 | 358 | 3,000 |
2001/08/17 | 351 | 362 | 350 | 362 | 15,000 |
2001/08/16 | 363 | 363 | 351 | 351 | 6,000 |
2001/08/15 | 351 | 360 | 351 | 360 | 3,000 |
2001/08/14 | 358 | 358 | 358 | 358 | 2,000 |
2001/08/13 | 350 | 352 | 350 | 352 | 5,000 |
2001/08/10 | 361 | 363 | 353 | 353 | 7,000 |
2001/08/09 | 366 | 366 | 363 | 363 | 4,000 |
2001/08/08 | 366 | 366 | 366 | 366 | 3,000 |
2001/08/07 | 366 | 366 | 364 | 364 | 12,000 |
2001/08/06 | 366 | 366 | 360 | 365 | 12,000 |
2001/08/03 | 365 | 365 | 360 | 365 | 15,000 |
2001/08/02 | 365 | 365 | 363 | 363 | 9,000 |
2001/08/01 | 370 | 370 | 365 | 369 | 26,000 |
2001/07/31 | 366 | 370 | 364 | 370 | 52,000 |
2001/07/30 | 367 | 367 | 362 | 365 | 9,000 |
2001/07/27 | 370 | 370 | 355 | 369 | 9,000 |
2001/07/26 | 360 | 365 | 360 | 365 | 4,000 |
2001/07/25 | 362 | 365 | 356 | 365 | 19,000 |
2001/07/24 | 355 | 360 | 352 | 352 | 9,000 |
2001/07/23 | 353 | 353 | 346 | 346 | 6,000 |
2001/07/18 | 352 | 354 | 352 | 354 | 3,000 |
2001/07/17 | 349 | 349 | 346 | 346 | 6,000 |
2001/07/16 | 355 | 355 | 355 | 355 | 1,000 |
2001/07/13 | 353 | 353 | 352 | 352 | 8,000 |
2001/07/12 | 358 | 358 | 357 | 357 | 3,000 |
2001/07/11 | 353 | 353 | 352 | 352 | 4,000 |
2001/07/10 | 368 | 368 | 354 | 360 | 25,000 |
2001/07/09 | 355 | 355 | 346 | 348 | 14,000 |
2001/07/06 | 345 | 358 | 345 | 358 | 10,000 |
2001/07/05 | 349 | 351 | 341 | 343 | 12,000 |
2001/07/04 | 350 | 350 | 349 | 349 | 7,000 |
2001/07/03 | 361 | 361 | 350 | 350 | 14,000 |
2001/07/02 | 368 | 372 | 363 | 363 | 11,000 |
2001/06/29 | 372 | 372 | 362 | 363 | 30,000 |
2001/06/28 | 360 | 369 | 360 | 367 | 9,000 |
2001/06/27 | 354 | 359 | 354 | 359 | 3,000 |
2001/06/26 | 365 | 365 | 353 | 355 | 7,000 |
2001/06/25 | 359 | 364 | 351 | 360 | 22,000 |
2001/06/22 | 353 | 353 | 351 | 351 | 10,000 |
2001/06/21 | 349 | 349 | 349 | 349 | 3,000 |
2001/06/20 | 355 | 355 | 347 | 347 | 3,000 |
2001/06/19 | 347 | 351 | 340 | 347 | 54,000 |
2001/06/15 | 346 | 346 | 346 | 346 | 2,000 |
2001/06/14 | 348 | 348 | 344 | 346 | 3,000 |
2001/06/13 | 351 | 351 | 343 | 343 | 38,000 |
2001/06/12 | 356 | 356 | 351 | 351 | 4,000 |
2001/06/11 | 370 | 370 | 359 | 359 | 8,000 |
2001/06/08 | 360 | 362 | 360 | 360 | 37,000 |
2001/06/07 | 360 | 360 | 359 | 360 | 5,000 |
2001/06/06 | 361 | 361 | 359 | 359 | 5,000 |
2001/06/05 | 369 | 369 | 362 | 362 | 5,000 |
2001/06/04 | 363 | 363 | 360 | 360 | 4,000 |
2001/06/01 | 364 | 369 | 363 | 363 | 10,000 |
2001/05/31 | 373 | 373 | 369 | 369 | 12,000 |
2001/05/30 | 367 | 369 | 367 | 369 | 3,000 |
2001/05/29 | 368 | 368 | 362 | 362 | 5,000 |
2001/05/28 | 370 | 370 | 362 | 362 | 13,000 |
2001/05/25 | 374 | 374 | 373 | 373 | 5,000 |
2001/05/24 | 378 | 378 | 364 | 364 | 8,000 |
2001/05/23 | 364 | 379 | 364 | 378 | 8,000 |
2001/05/22 | 368 | 370 | 365 | 365 | 21,000 |
2001/05/21 | 365 | 365 | 364 | 364 | 8,000 |
2001/05/18 | 365 | 365 | 365 | 365 | 1,000 |
2001/05/17 | 370 | 370 | 365 | 365 | 12,000 |
2001/05/16 | 376 | 376 | 373 | 373 | 5,000 |
2001/05/15 | 370 | 370 | 370 | 370 | 1,000 |
2001/05/14 | 371 | 371 | 370 | 370 | 6,000 |
2001/05/11 | 365 | 365 | 365 | 365 | 1,000 |
2001/05/10 | 375 | 375 | 370 | 370 | 5,000 |
2001/05/09 | 381 | 381 | 376 | 376 | 8,000 |
2001/05/08 | 382 | 382 | 375 | 377 | 14,000 |
2001/05/07 | 382 | 383 | 382 | 383 | 7,000 |
2001/05/02 | 390 | 395 | 386 | 386 | 10,000 |
2001/05/01 | 384 | 387 | 384 | 386 | 8,000 |
2001/04/27 | 380 | 384 | 380 | 384 | 11,000 |
2001/04/26 | 371 | 379 | 371 | 379 | 10,000 |
2001/04/25 | 377 | 380 | 375 | 375 | 12,000 |
2001/04/24 | 377 | 378 | 372 | 377 | 10,000 |
2001/04/23 | 378 | 380 | 378 | 380 | 4,000 |
2001/04/20 | 367 | 380 | 360 | 360 | 7,000 |
2001/04/19 | 370 | 372 | 369 | 369 | 4,000 |
2001/04/18 | 365 | 367 | 356 | 367 | 4,000 |
2001/04/17 | 367 | 367 | 359 | 365 | 6,000 |
2001/04/16 | 366 | 366 | 355 | 357 | 13,000 |
2001/04/13 | 355 | 356 | 353 | 356 | 10,000 |
2001/04/12 | 360 | 360 | 355 | 357 | 8,000 |
2001/04/11 | 355 | 355 | 351 | 352 | 5,000 |
2001/04/10 | 363 | 363 | 360 | 360 | 7,000 |
2001/04/09 | 368 | 368 | 368 | 368 | 1,000 |
2001/04/06 | 365 | 365 | 365 | 365 | 5,000 |
2001/04/05 | 361 | 364 | 356 | 364 | 5,000 |
2001/04/04 | 349 | 361 | 349 | 361 | 4,000 |
2001/04/03 | 347 | 364 | 347 | 364 | 6,000 |
2001/04/02 | 360 | 360 | 347 | 347 | 4,000 |
2001/03/30 | 380 | 380 | 360 | 360 | 13,000 |
2001/03/29 | 368 | 368 | 360 | 365 | 6,000 |
2001/03/28 | 359 | 369 | 354 | 368 | 13,000 |
2001/03/27 | 351 | 379 | 350 | 350 | 11,000 |
2001/03/26 | 360 | 360 | 356 | 360 | 17,000 |
2001/03/23 | 335 | 345 | 335 | 345 | 5,000 |
2001/03/22 | 344 | 344 | 332 | 340 | 7,000 |
2001/03/21 | 339 | 345 | 329 | 345 | 7,000 |
2001/03/19 | 334 | 335 | 326 | 326 | 6,000 |
2001/03/16 | 326 | 330 | 326 | 326 | 9,000 |
2001/03/15 | 327 | 327 | 321 | 326 | 31,000 |
2001/03/14 | 327 | 327 | 327 | 327 | 2,000 |
2001/03/13 | 330 | 330 | 328 | 329 | 8,000 |
2001/03/12 | 340 | 340 | 333 | 333 | 9,000 |
2001/03/09 | 335 | 335 | 335 | 335 | 21,000 |
2001/03/08 | 335 | 335 | 326 | 326 | 3,000 |
2001/03/07 | 330 | 330 | 326 | 326 | 5,000 |
2001/03/06 | 339 | 339 | 330 | 330 | 11,000 |
2001/03/05 | 331 | 331 | 329 | 329 | 7,000 |
2001/03/02 | 334 | 334 | 332 | 332 | 8,000 |
2001/03/01 | 339 | 339 | 333 | 333 | 7,000 |
2001/02/28 | 350 | 350 | 339 | 339 | 22,000 |
2001/02/27 | 342 | 345 | 342 | 345 | 9,000 |
2001/02/26 | 342 | 342 | 338 | 342 | 10,000 |
2001/02/23 | 331 | 338 | 331 | 332 | 7,000 |
2001/02/22 | 335 | 336 | 335 | 335 | 5,000 |
2001/02/21 | 335 | 337 | 331 | 332 | 6,000 |
2001/02/20 | 339 | 339 | 338 | 338 | 3,000 |
2001/02/19 | 328 | 338 | 328 | 338 | 8,000 |
2001/02/16 | 342 | 342 | 338 | 338 | 4,000 |
2001/02/14 | 335 | 338 | 335 | 338 | 3,000 |
2001/02/13 | 330 | 334 | 330 | 334 | 4,000 |
2001/02/08 | 336 | 336 | 330 | 330 | 15,000 |
2001/02/07 | 335 | 336 | 335 | 336 | 3,000 |
2001/02/06 | 335 | 335 | 335 | 335 | 3,000 |
2001/02/05 | 336 | 336 | 335 | 335 | 6,000 |
2001/02/02 | 340 | 340 | 336 | 336 | 5,000 |
2001/02/01 | 341 | 341 | 340 | 340 | 5,000 |
2001/01/31 | 350 | 350 | 348 | 348 | 18,000 |
2001/01/30 | 340 | 340 | 340 | 340 | 3,000 |
2001/01/29 | 338 | 338 | 338 | 338 | 1,000 |
2001/01/26 | 341 | 341 | 334 | 335 | 14,000 |
2001/01/25 | 350 | 350 | 350 | 350 | 12,000 |
2001/01/24 | 340 | 341 | 336 | 338 | 18,000 |
2001/01/23 | 359 | 359 | 346 | 346 | 7,000 |
2001/01/22 | 350 | 351 | 350 | 351 | 6,000 |
2001/01/19 | 350 | 350 | 345 | 350 | 10,000 |
2001/01/18 | 340 | 350 | 336 | 336 | 9,000 |
2001/01/17 | 349 | 350 | 340 | 340 | 13,000 |
2001/01/16 | 330 | 340 | 330 | 338 | 6,000 |
2001/01/15 | 330 | 330 | 330 | 330 | 1,000 |
2001/01/12 | 327 | 327 | 324 | 325 | 16,000 |
2001/01/11 | 340 | 340 | 335 | 335 | 5,000 |
2001/01/10 | 330 | 332 | 312 | 330 | 13,000 |
2001/01/09 | 336 | 336 | 330 | 331 | 14,000 |
2001/01/05 | 356 | 356 | 337 | 337 | 9,000 |
2001/01/04 | 345 | 345 | 336 | 341 | 9,000 |