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 |
---|---|---|---|---|---|
2002/12/30 | 272 | 273 | 272 | 273 | 16,000 |
2002/12/27 | 265 | 279 | 265 | 272 | 30,000 |
2002/12/26 | 254 | 262 | 250 | 262 | 8,000 |
2002/12/25 | 259 | 259 | 251 | 254 | 21,000 |
2002/12/24 | 253 | 256 | 253 | 256 | 15,000 |
2002/12/20 | 251 | 259 | 250 | 259 | 23,000 |
2002/12/19 | 242 | 250 | 241 | 250 | 24,000 |
2002/12/18 | 267 | 267 | 257 | 257 | 13,000 |
2002/12/17 | 274 | 274 | 260 | 260 | 19,000 |
2002/12/16 | 276 | 277 | 260 | 260 | 16,000 |
2002/12/13 | 277 | 280 | 277 | 280 | 47,000 |
2002/12/12 | 290 | 290 | 287 | 287 | 5,000 |
2002/12/11 | 287 | 289 | 287 | 288 | 4,000 |
2002/12/10 | 287 | 292 | 287 | 287 | 22,000 |
2002/12/09 | 279 | 281 | 279 | 280 | 7,000 |
2002/12/06 | 277 | 279 | 277 | 279 | 13,000 |
2002/12/05 | 276 | 282 | 275 | 276 | 17,000 |
2002/12/04 | 290 | 291 | 286 | 286 | 10,000 |
2002/12/03 | 286 | 290 | 286 | 290 | 5,000 |
2002/12/02 | 297 | 297 | 290 | 291 | 17,000 |
2002/11/29 | 296 | 297 | 289 | 289 | 45,000 |
2002/11/28 | 291 | 296 | 291 | 296 | 11,000 |
2002/11/27 | 293 | 299 | 290 | 290 | 11,000 |
2002/11/26 | 290 | 294 | 289 | 293 | 6,000 |
2002/11/25 | 285 | 287 | 282 | 285 | 20,000 |
2002/11/22 | 281 | 281 | 273 | 280 | 14,000 |
2002/11/21 | 285 | 285 | 280 | 280 | 4,000 |
2002/11/20 | 271 | 275 | 270 | 272 | 10,000 |
2002/11/19 | 273 | 273 | 270 | 270 | 9,000 |
2002/11/18 | 289 | 290 | 273 | 273 | 7,000 |
2002/11/15 | 291 | 297 | 289 | 289 | 7,000 |
2002/11/14 | 293 | 293 | 290 | 290 | 7,000 |
2002/11/13 | 300 | 301 | 298 | 298 | 8,000 |
2002/11/12 | 300 | 300 | 300 | 300 | 4,000 |
2002/11/11 | 303 | 304 | 300 | 300 | 7,000 |
2002/11/08 | 305 | 307 | 304 | 306 | 6,000 |
2002/11/07 | 307 | 307 | 304 | 304 | 5,000 |
2002/11/06 | 307 | 308 | 307 | 307 | 9,000 |
2002/11/05 | 307 | 307 | 303 | 306 | 7,000 |
2002/11/01 | 300 | 305 | 300 | 305 | 4,000 |
2002/10/31 | 305 | 306 | 301 | 301 | 25,000 |
2002/10/30 | 302 | 307 | 301 | 307 | 9,000 |
2002/10/29 | 307 | 307 | 307 | 307 | 4,000 |
2002/10/28 | 298 | 305 | 298 | 305 | 10,000 |
2002/10/25 | 304 | 304 | 301 | 301 | 13,000 |
2002/10/24 | 299 | 301 | 299 | 301 | 3,000 |
2002/10/23 | 299 | 303 | 298 | 301 | 7,000 |
2002/10/22 | 297 | 302 | 297 | 298 | 109,000 |
2002/10/21 | 305 | 305 | 300 | 301 | 44,000 |
2002/10/18 | 315 | 315 | 305 | 305 | 34,000 |
2002/10/17 | 315 | 315 | 310 | 310 | 19,000 |
2002/10/16 | 321 | 321 | 314 | 314 | 16,000 |
2002/10/15 | 326 | 330 | 325 | 330 | 7,000 |
2002/10/11 | 303 | 325 | 303 | 324 | 15,000 |
2002/10/10 | 316 | 316 | 290 | 302 | 13,000 |
2002/10/09 | 321 | 321 | 316 | 316 | 14,000 |
2002/10/08 | 326 | 326 | 320 | 325 | 6,000 |
2002/10/07 | 342 | 342 | 330 | 330 | 20,000 |
2002/10/04 | 341 | 344 | 340 | 344 | 7,000 |
2002/10/03 | 353 | 353 | 345 | 345 | 11,000 |
2002/10/02 | 350 | 350 | 342 | 343 | 4,000 |
2002/10/01 | 347 | 352 | 347 | 348 | 3,000 |
2002/09/30 | 354 | 359 | 353 | 357 | 17,000 |
2002/09/27 | 364 | 364 | 352 | 359 | 23,000 |
2002/09/26 | 347 | 354 | 347 | 354 | 6,000 |
2002/09/25 | 345 | 346 | 345 | 346 | 12,000 |
2002/09/24 | 360 | 360 | 356 | 358 | 15,000 |
2002/09/20 | 341 | 350 | 341 | 350 | 9,000 |
2002/09/19 | 350 | 350 | 350 | 350 | 7,000 |
2002/09/18 | 350 | 350 | 350 | 350 | 2,000 |
2002/09/17 | 343 | 350 | 343 | 350 | 17,000 |
2002/09/13 | 342 | 343 | 340 | 342 | 54,000 |
2002/09/12 | 340 | 342 | 340 | 341 | 31,000 |
2002/09/11 | 344 | 344 | 341 | 341 | 10,000 |
2002/09/10 | 342 | 344 | 341 | 344 | 5,000 |
2002/09/09 | 341 | 341 | 340 | 340 | 3,000 |
2002/09/06 | 341 | 341 | 340 | 341 | 21,000 |
2002/09/05 | 342 | 343 | 340 | 341 | 17,000 |
2002/09/04 | 340 | 343 | 340 | 342 | 50,000 |
2002/09/03 | 342 | 342 | 340 | 340 | 28,000 |
2002/09/02 | 345 | 345 | 341 | 341 | 16,000 |
2002/08/30 | 346 | 346 | 342 | 346 | 31,000 |
2002/08/29 | 347 | 347 | 343 | 345 | 15,000 |
2002/08/28 | 348 | 348 | 345 | 346 | 13,000 |
2002/08/27 | 349 | 349 | 343 | 346 | 11,000 |
2002/08/26 | 346 | 350 | 346 | 350 | 19,000 |
2002/08/23 | 344 | 344 | 341 | 343 | 10,000 |
2002/08/22 | 342 | 345 | 341 | 345 | 25,000 |
2002/08/21 | 344 | 345 | 342 | 344 | 15,000 |
2002/08/20 | 349 | 349 | 343 | 344 | 10,000 |
2002/08/19 | 355 | 355 | 344 | 349 | 14,000 |
2002/08/16 | 349 | 355 | 348 | 350 | 7,000 |
2002/08/15 | 359 | 359 | 348 | 348 | 5,000 |
2002/08/14 | 350 | 351 | 350 | 350 | 6,000 |
2002/08/13 | 347 | 353 | 347 | 350 | 6,000 |
2002/08/12 | 350 | 360 | 349 | 360 | 9,000 |
2002/08/09 | 352 | 352 | 345 | 351 | 24,000 |
2002/08/08 | 344 | 346 | 343 | 343 | 14,000 |
2002/08/07 | 341 | 342 | 341 | 341 | 16,000 |
2002/08/06 | 346 | 346 | 345 | 345 | 3,000 |
2002/08/05 | 359 | 359 | 349 | 349 | 11,000 |
2002/08/02 | 359 | 360 | 354 | 359 | 9,000 |
2002/08/01 | 356 | 360 | 356 | 360 | 4,000 |
2002/07/31 | 367 | 367 | 354 | 360 | 27,000 |
2002/07/30 | 365 | 367 | 358 | 363 | 14,000 |
2002/07/29 | 355 | 370 | 351 | 370 | 33,000 |
2002/07/26 | 360 | 360 | 353 | 355 | 14,000 |
2002/07/25 | 350 | 361 | 346 | 360 | 22,000 |
2002/07/24 | 344 | 345 | 340 | 340 | 16,000 |
2002/07/23 | 343 | 350 | 343 | 350 | 11,000 |
2002/07/22 | 341 | 345 | 341 | 342 | 12,000 |
2002/07/19 | 345 | 345 | 342 | 342 | 5,000 |
2002/07/18 | 351 | 351 | 348 | 349 | 5,000 |
2002/07/17 | 344 | 346 | 341 | 346 | 9,000 |
2002/07/16 | 345 | 346 | 344 | 344 | 15,000 |
2002/07/15 | 346 | 346 | 345 | 345 | 5,000 |
2002/07/12 | 355 | 355 | 355 | 355 | 3,000 |
2002/07/11 | 361 | 361 | 345 | 345 | 4,000 |
2002/07/10 | 364 | 364 | 355 | 357 | 28,000 |
2002/07/09 | 350 | 351 | 350 | 351 | 4,000 |
2002/07/08 | 357 | 357 | 348 | 350 | 4,000 |
2002/07/04 | 350 | 350 | 350 | 350 | 3,000 |
2002/07/03 | 348 | 355 | 348 | 355 | 10,000 |
2002/07/02 | 347 | 350 | 345 | 350 | 9,000 |
2002/07/01 | 361 | 361 | 355 | 355 | 5,000 |
2002/06/28 | 348 | 350 | 348 | 350 | 25,000 |
2002/06/27 | 342 | 346 | 342 | 343 | 7,000 |
2002/06/26 | 347 | 347 | 342 | 342 | 7,000 |
2002/06/25 | 357 | 358 | 348 | 348 | 16,000 |
2002/06/24 | 341 | 349 | 341 | 349 | 12,000 |
2002/06/21 | 341 | 347 | 341 | 347 | 3,000 |
2002/06/20 | 348 | 348 | 342 | 342 | 9,000 |
2002/06/19 | 355 | 355 | 348 | 348 | 5,000 |
2002/06/18 | 351 | 355 | 345 | 355 | 15,000 |
2002/06/17 | 360 | 361 | 356 | 356 | 45,000 |
2002/06/14 | 360 | 362 | 360 | 360 | 63,000 |
2002/06/13 | 360 | 361 | 360 | 361 | 9,000 |
2002/06/12 | 365 | 365 | 361 | 361 | 6,000 |
2002/06/11 | 361 | 361 | 361 | 361 | 2,000 |
2002/06/10 | 362 | 362 | 361 | 361 | 5,000 |
2002/06/07 | 361 | 362 | 361 | 362 | 16,000 |
2002/06/06 | 370 | 370 | 364 | 364 | 14,000 |
2002/06/05 | 366 | 367 | 366 | 366 | 5,000 |
2002/06/04 | 369 | 372 | 367 | 368 | 9,000 |
2002/06/03 | 375 | 375 | 375 | 375 | 2,000 |
2002/05/31 | 368 | 377 | 368 | 371 | 25,000 |
2002/05/30 | 370 | 372 | 368 | 371 | 21,000 |
2002/05/29 | 379 | 379 | 374 | 374 | 10,000 |
2002/05/28 | 368 | 375 | 368 | 372 | 14,000 |
2002/05/27 | 365 | 369 | 365 | 369 | 32,000 |
2002/05/24 | 369 | 369 | 365 | 366 | 31,000 |
2002/05/23 | 365 | 366 | 360 | 366 | 103,000 |
2002/05/22 | 363 | 366 | 362 | 365 | 45,000 |
2002/05/21 | 378 | 386 | 365 | 365 | 54,000 |
2002/05/20 | 374 | 389 | 374 | 379 | 28,000 |
2002/05/17 | 369 | 370 | 365 | 365 | 17,000 |
2002/05/16 | 363 | 369 | 363 | 369 | 5,000 |
2002/05/15 | 367 | 369 | 367 | 367 | 20,000 |
2002/05/14 | 356 | 361 | 355 | 361 | 8,000 |
2002/05/13 | 364 | 367 | 362 | 366 | 12,000 |
2002/05/10 | 362 | 366 | 362 | 362 | 9,000 |
2002/05/09 | 362 | 365 | 362 | 362 | 27,000 |
2002/05/08 | 360 | 360 | 360 | 360 | 3,000 |
2002/05/07 | 361 | 361 | 355 | 355 | 12,000 |
2002/05/02 | 351 | 357 | 351 | 352 | 8,000 |
2002/05/01 | 359 | 359 | 359 | 359 | 1,000 |
2002/04/30 | 362 | 362 | 355 | 359 | 19,000 |
2002/04/26 | 356 | 357 | 356 | 357 | 11,000 |
2002/04/25 | 360 | 360 | 355 | 355 | 10,000 |
2002/04/24 | 359 | 368 | 358 | 368 | 8,000 |
2002/04/23 | 360 | 363 | 359 | 359 | 12,000 |
2002/04/22 | 360 | 363 | 358 | 363 | 29,000 |
2002/04/19 | 357 | 360 | 356 | 360 | 10,000 |
2002/04/18 | 356 | 357 | 356 | 357 | 6,000 |
2002/04/17 | 354 | 355 | 346 | 346 | 23,000 |
2002/04/16 | 351 | 357 | 351 | 354 | 22,000 |
2002/04/15 | 354 | 354 | 351 | 351 | 8,000 |
2002/04/12 | 354 | 354 | 350 | 351 | 9,000 |
2002/04/11 | 355 | 355 | 352 | 355 | 6,000 |
2002/04/10 | 354 | 354 | 352 | 352 | 5,000 |
2002/04/09 | 353 | 353 | 353 | 353 | 2,000 |
2002/04/08 | 355 | 357 | 353 | 357 | 24,000 |
2002/04/05 | 358 | 358 | 352 | 355 | 13,000 |
2002/04/04 | 348 | 352 | 348 | 351 | 12,000 |
2002/04/03 | 339 | 349 | 339 | 342 | 8,000 |
2002/04/02 | 335 | 340 | 335 | 339 | 13,000 |
2002/04/01 | 345 | 345 | 333 | 334 | 12,000 |
2002/03/29 | 358 | 358 | 340 | 340 | 21,000 |
2002/03/28 | 359 | 359 | 354 | 355 | 11,000 |
2002/03/27 | 358 | 364 | 353 | 353 | 35,000 |
2002/03/26 | 356 | 356 | 351 | 356 | 6,000 |
2002/03/25 | 357 | 370 | 352 | 357 | 30,000 |
2002/03/22 | 349 | 357 | 339 | 351 | 57,000 |
2002/03/20 | 351 | 357 | 351 | 352 | 29,000 |
2002/03/19 | 343 | 352 | 342 | 347 | 25,000 |
2002/03/18 | 338 | 350 | 334 | 341 | 54,000 |
2002/03/15 | 334 | 335 | 330 | 330 | 48,000 |
2002/03/14 | 335 | 335 | 330 | 331 | 22,000 |
2002/03/13 | 335 | 337 | 331 | 333 | 40,000 |
2002/03/12 | 336 | 336 | 332 | 333 | 28,000 |
2002/03/11 | 332 | 334 | 330 | 331 | 59,000 |
2002/03/08 | 330 | 336 | 330 | 332 | 123,000 |
2002/03/07 | 335 | 337 | 333 | 337 | 42,000 |
2002/03/06 | 332 | 337 | 332 | 332 | 35,000 |
2002/03/05 | 342 | 343 | 330 | 330 | 60,000 |
2002/03/04 | 348 | 348 | 338 | 345 | 37,000 |
2002/03/01 | 345 | 348 | 340 | 348 | 14,000 |
2002/02/28 | 342 | 350 | 342 | 350 | 35,000 |
2002/02/27 | 340 | 340 | 340 | 340 | 28,000 |
2002/02/26 | 340 | 340 | 338 | 340 | 12,000 |
2002/02/25 | 349 | 359 | 349 | 349 | 8,000 |
2002/02/22 | 340 | 340 | 340 | 340 | 4,000 |
2002/02/21 | 340 | 340 | 335 | 340 | 12,000 |
2002/02/20 | 336 | 337 | 325 | 325 | 10,000 |
2002/02/19 | 345 | 345 | 340 | 341 | 10,000 |
2002/02/18 | 350 | 350 | 340 | 340 | 6,000 |
2002/02/15 | 355 | 355 | 350 | 350 | 13,000 |
2002/02/14 | 350 | 359 | 345 | 345 | 13,000 |
2002/02/13 | 334 | 350 | 334 | 350 | 28,000 |
2002/02/12 | 323 | 329 | 323 | 329 | 5,000 |
2002/02/08 | 311 | 323 | 311 | 323 | 17,000 |
2002/02/07 | 311 | 314 | 311 | 314 | 3,000 |
2002/02/06 | 317 | 317 | 310 | 311 | 9,000 |
2002/02/05 | 322 | 322 | 303 | 312 | 20,000 |
2002/02/04 | 328 | 328 | 323 | 323 | 17,000 |
2002/02/01 | 338 | 338 | 326 | 330 | 20,000 |
2002/01/31 | 349 | 349 | 333 | 333 | 30,000 |
2002/01/30 | 340 | 340 | 339 | 340 | 8,000 |
2002/01/29 | 344 | 344 | 342 | 342 | 4,000 |
2002/01/28 | 345 | 345 | 345 | 345 | 17,000 |
2002/01/25 | 348 | 349 | 346 | 349 | 10,000 |
2002/01/24 | 342 | 344 | 341 | 344 | 9,000 |
2002/01/23 | 338 | 343 | 337 | 342 | 8,000 |
2002/01/22 | 351 | 351 | 337 | 340 | 9,000 |
2002/01/21 | 346 | 352 | 346 | 350 | 9,000 |
2002/01/18 | 330 | 337 | 330 | 337 | 3,000 |
2002/01/17 | 334 | 334 | 329 | 330 | 22,000 |
2002/01/16 | 335 | 335 | 333 | 334 | 8,000 |
2002/01/15 | 348 | 349 | 335 | 335 | 7,000 |
2002/01/11 | 350 | 350 | 337 | 338 | 21,000 |
2002/01/10 | 352 | 355 | 345 | 345 | 83,000 |
2002/01/09 | 351 | 359 | 351 | 353 | 16,000 |
2002/01/08 | 357 | 359 | 354 | 354 | 5,000 |
2002/01/07 | 374 | 374 | 359 | 359 | 30,000 |
2002/01/04 | 363 | 364 | 363 | 364 | 3,000 |