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 |
|---|---|---|---|---|---|
| 2005/12/30 | 478 | 478 | 471 | 471 | 38,000 |
| 2005/12/29 | 465 | 478 | 465 | 473 | 141,000 |
| 2005/12/28 | 476 | 480 | 472 | 475 | 65,000 |
| 2005/12/27 | 475 | 481 | 474 | 477 | 75,000 |
| 2005/12/26 | 486 | 495 | 482 | 485 | 87,000 |
| 2005/12/22 | 490 | 508 | 478 | 483 | 270,000 |
| 2005/12/21 | 453 | 492 | 451 | 490 | 499,000 |
| 2005/12/20 | 437 | 440 | 430 | 433 | 31,000 |
| 2005/12/19 | 436 | 439 | 433 | 437 | 40,000 |
| 2005/12/16 | 436 | 436 | 427 | 436 | 46,000 |
| 2005/12/15 | 444 | 445 | 440 | 440 | 41,000 |
| 2005/12/14 | 450 | 453 | 440 | 443 | 63,000 |
| 2005/12/13 | 442 | 445 | 435 | 445 | 54,000 |
| 2005/12/12 | 449 | 449 | 440 | 442 | 97,000 |
| 2005/12/09 | 434 | 434 | 428 | 433 | 73,000 |
| 2005/12/08 | 439 | 439 | 427 | 435 | 51,000 |
| 2005/12/07 | 434 | 440 | 432 | 438 | 66,000 |
| 2005/12/06 | 443 | 443 | 433 | 434 | 71,000 |
| 2005/12/05 | 425 | 435 | 424 | 433 | 70,000 |
| 2005/12/02 | 429 | 429 | 423 | 424 | 55,000 |
| 2005/12/01 | 419 | 429 | 419 | 429 | 34,000 |
| 2005/11/30 | 419 | 424 | 419 | 423 | 50,000 |
| 2005/11/29 | 419 | 421 | 414 | 420 | 60,000 |
| 2005/11/28 | 412 | 416 | 409 | 414 | 37,000 |
| 2005/11/25 | 414 | 417 | 414 | 417 | 27,000 |
| 2005/11/24 | 421 | 421 | 413 | 414 | 37,000 |
| 2005/11/22 | 421 | 421 | 409 | 416 | 26,000 |
| 2005/11/21 | 418 | 419 | 412 | 418 | 29,000 |
| 2005/11/18 | 412 | 420 | 411 | 418 | 86,000 |
| 2005/11/17 | 420 | 420 | 405 | 407 | 64,000 |
| 2005/11/16 | 410 | 411 | 403 | 405 | 27,000 |
| 2005/11/15 | 418 | 420 | 411 | 411 | 69,000 |
| 2005/11/14 | 425 | 436 | 421 | 422 | 57,000 |
| 2005/11/11 | 416 | 420 | 416 | 418 | 44,000 |
| 2005/11/10 | 418 | 418 | 415 | 416 | 30,000 |
| 2005/11/09 | 416 | 416 | 412 | 414 | 59,000 |
| 2005/11/08 | 413 | 414 | 411 | 412 | 62,000 |
| 2005/11/07 | 408 | 410 | 408 | 410 | 32,000 |
| 2005/11/04 | 406 | 408 | 402 | 408 | 29,000 |
| 2005/11/02 | 404 | 405 | 402 | 402 | 33,000 |
| 2005/11/01 | 406 | 406 | 404 | 404 | 9,000 |
| 2005/10/31 | 406 | 406 | 404 | 404 | 30,000 |
| 2005/10/28 | 404 | 405 | 401 | 405 | 27,000 |
| 2005/10/27 | 401 | 404 | 399 | 403 | 19,000 |
| 2005/10/26 | 402 | 402 | 400 | 401 | 36,000 |
| 2005/10/25 | 400 | 403 | 400 | 403 | 23,000 |
| 2005/10/24 | 400 | 406 | 396 | 397 | 42,000 |
| 2005/10/21 | 398 | 402 | 396 | 399 | 15,000 |
| 2005/10/20 | 400 | 404 | 396 | 397 | 20,000 |
| 2005/10/19 | 399 | 402 | 393 | 394 | 27,000 |
| 2005/10/18 | 404 | 405 | 397 | 398 | 29,000 |
| 2005/10/17 | 406 | 408 | 402 | 404 | 31,000 |
| 2005/10/14 | 403 | 405 | 398 | 404 | 22,000 |
| 2005/10/13 | 404 | 404 | 400 | 400 | 23,000 |
| 2005/10/12 | 403 | 406 | 401 | 402 | 40,000 |
| 2005/10/11 | 399 | 403 | 399 | 402 | 38,000 |
| 2005/10/07 | 398 | 399 | 397 | 398 | 24,000 |
| 2005/10/06 | 399 | 402 | 398 | 398 | 37,000 |
| 2005/10/05 | 402 | 404 | 399 | 404 | 35,000 |
| 2005/10/04 | 402 | 402 | 399 | 402 | 17,000 |
| 2005/10/03 | 398 | 402 | 397 | 402 | 25,000 |
| 2005/09/30 | 409 | 409 | 402 | 403 | 33,000 |
| 2005/09/29 | 408 | 408 | 404 | 406 | 32,000 |
| 2005/09/28 | 410 | 410 | 402 | 404 | 31,000 |
| 2005/09/27 | 405 | 407 | 405 | 407 | 6,000 |
| 2005/09/26 | 403 | 410 | 403 | 410 | 41,000 |
| 2005/09/22 | 404 | 404 | 400 | 403 | 40,000 |
| 2005/09/21 | 404 | 404 | 400 | 400 | 20,000 |
| 2005/09/20 | 398 | 405 | 393 | 404 | 57,000 |
| 2005/09/16 | 399 | 399 | 396 | 398 | 25,000 |
| 2005/09/15 | 396 | 399 | 396 | 399 | 48,000 |
| 2005/09/14 | 395 | 399 | 393 | 397 | 46,000 |
| 2005/09/13 | 389 | 393 | 389 | 391 | 21,000 |
| 2005/09/12 | 387 | 390 | 387 | 389 | 34,000 |
| 2005/09/09 | 387 | 387 | 383 | 384 | 69,000 |
| 2005/09/08 | 388 | 388 | 383 | 383 | 20,000 |
| 2005/09/07 | 386 | 387 | 386 | 387 | 4,000 |
| 2005/09/06 | 389 | 389 | 385 | 385 | 9,000 |
| 2005/09/05 | 387 | 389 | 387 | 389 | 7,000 |
| 2005/09/02 | 390 | 390 | 386 | 387 | 18,000 |
| 2005/09/01 | 386 | 390 | 386 | 390 | 27,000 |
| 2005/08/31 | 388 | 388 | 381 | 381 | 33,000 |
| 2005/08/30 | 387 | 388 | 386 | 387 | 14,000 |
| 2005/08/29 | 389 | 389 | 388 | 388 | 4,000 |
| 2005/08/26 | 392 | 392 | 389 | 390 | 11,000 |
| 2005/08/25 | 392 | 392 | 390 | 390 | 19,000 |
| 2005/08/24 | 389 | 393 | 389 | 393 | 22,000 |
| 2005/08/23 | 393 | 393 | 390 | 390 | 10,000 |
| 2005/08/22 | 392 | 394 | 391 | 391 | 14,000 |
| 2005/08/19 | 391 | 395 | 389 | 389 | 18,000 |
| 2005/08/18 | 392 | 394 | 391 | 392 | 18,000 |
| 2005/08/17 | 394 | 394 | 390 | 391 | 14,000 |
| 2005/08/16 | 389 | 393 | 389 | 392 | 12,000 |
| 2005/08/15 | 383 | 395 | 383 | 388 | 26,000 |
| 2005/08/12 | 385 | 386 | 381 | 382 | 7,000 |
| 2005/08/11 | 382 | 385 | 381 | 385 | 12,000 |
| 2005/08/10 | 386 | 386 | 379 | 380 | 34,000 |
| 2005/08/09 | 380 | 380 | 373 | 376 | 8,000 |
| 2005/08/08 | 367 | 373 | 365 | 371 | 36,000 |
| 2005/08/05 | 386 | 387 | 381 | 382 | 20,000 |
| 2005/08/04 | 390 | 391 | 385 | 386 | 11,000 |
| 2005/08/03 | 384 | 389 | 383 | 389 | 14,000 |
| 2005/08/02 | 386 | 386 | 385 | 385 | 8,000 |
| 2005/08/01 | 387 | 388 | 384 | 388 | 14,000 |
| 2005/07/29 | 392 | 392 | 381 | 385 | 60,000 |
| 2005/07/28 | 390 | 390 | 388 | 389 | 16,000 |
| 2005/07/27 | 385 | 387 | 381 | 386 | 18,000 |
| 2005/07/26 | 387 | 388 | 384 | 384 | 15,000 |
| 2005/07/25 | 390 | 390 | 386 | 388 | 35,000 |
| 2005/07/22 | 389 | 389 | 386 | 386 | 14,000 |
| 2005/07/21 | 386 | 388 | 386 | 388 | 16,000 |
| 2005/07/20 | 384 | 385 | 384 | 384 | 9,000 |
| 2005/07/19 | 388 | 388 | 381 | 381 | 6,000 |
| 2005/07/15 | 387 | 388 | 385 | 388 | 11,000 |
| 2005/07/14 | 387 | 387 | 385 | 385 | 10,000 |
| 2005/07/13 | 386 | 387 | 385 | 385 | 18,000 |
| 2005/07/12 | 389 | 389 | 386 | 386 | 4,000 |
| 2005/07/11 | 394 | 394 | 386 | 388 | 26,000 |
| 2005/07/08 | 375 | 385 | 375 | 385 | 36,000 |
| 2005/07/07 | 373 | 378 | 373 | 378 | 12,000 |
| 2005/07/06 | 375 | 380 | 373 | 373 | 37,000 |
| 2005/07/05 | 379 | 379 | 372 | 374 | 26,000 |
| 2005/07/04 | 380 | 380 | 375 | 380 | 26,000 |
| 2005/07/01 | 380 | 381 | 379 | 379 | 9,000 |
| 2005/06/30 | 379 | 384 | 378 | 380 | 27,000 |
| 2005/06/29 | 373 | 379 | 373 | 379 | 20,000 |
| 2005/06/28 | 369 | 373 | 369 | 373 | 13,000 |
| 2005/06/27 | 378 | 378 | 374 | 374 | 13,000 |
| 2005/06/24 | 376 | 377 | 376 | 377 | 9,000 |
| 2005/06/23 | 374 | 377 | 374 | 377 | 14,000 |
| 2005/06/22 | 379 | 379 | 375 | 376 | 15,000 |
| 2005/06/21 | 378 | 379 | 378 | 379 | 5,000 |
| 2005/06/20 | 380 | 380 | 378 | 379 | 15,000 |
| 2005/06/17 | 378 | 379 | 374 | 376 | 25,000 |
| 2005/06/16 | 377 | 377 | 372 | 376 | 13,000 |
| 2005/06/15 | 367 | 373 | 367 | 373 | 32,000 |
| 2005/06/14 | 372 | 374 | 370 | 370 | 15,000 |
| 2005/06/13 | 367 | 374 | 367 | 374 | 14,000 |
| 2005/06/10 | 374 | 374 | 371 | 371 | 37,000 |
| 2005/06/09 | 378 | 378 | 372 | 374 | 16,000 |
| 2005/06/08 | 372 | 378 | 372 | 378 | 11,000 |
| 2005/06/07 | 371 | 375 | 370 | 374 | 27,000 |
| 2005/06/06 | 371 | 374 | 370 | 371 | 22,000 |
| 2005/06/03 | 368 | 373 | 368 | 369 | 17,000 |
| 2005/06/02 | 370 | 370 | 369 | 369 | 12,000 |
| 2005/06/01 | 368 | 370 | 367 | 369 | 15,000 |
| 2005/05/31 | 369 | 370 | 368 | 368 | 17,000 |
| 2005/05/30 | 363 | 370 | 362 | 366 | 13,000 |
| 2005/05/27 | 362 | 363 | 359 | 359 | 4,000 |
| 2005/05/26 | 360 | 360 | 359 | 359 | 8,000 |
| 2005/05/25 | 363 | 363 | 359 | 359 | 9,000 |
| 2005/05/24 | 366 | 366 | 362 | 363 | 15,000 |
| 2005/05/23 | 366 | 366 | 363 | 366 | 8,000 |
| 2005/05/20 | 364 | 364 | 361 | 362 | 24,000 |
| 2005/05/19 | 357 | 360 | 357 | 360 | 12,000 |
| 2005/05/18 | 358 | 358 | 354 | 354 | 9,000 |
| 2005/05/17 | 359 | 364 | 355 | 356 | 21,000 |
| 2005/05/16 | 356 | 362 | 354 | 354 | 12,000 |
| 2005/05/13 | 357 | 357 | 352 | 352 | 8,000 |
| 2005/05/12 | 360 | 361 | 357 | 357 | 11,000 |
| 2005/05/11 | 360 | 360 | 355 | 358 | 9,000 |
| 2005/05/10 | 362 | 364 | 360 | 360 | 17,000 |
| 2005/05/09 | 364 | 364 | 361 | 362 | 12,000 |
| 2005/05/06 | 362 | 364 | 362 | 364 | 26,000 |
| 2005/05/02 | 361 | 364 | 361 | 364 | 4,000 |
| 2005/04/28 | 363 | 364 | 360 | 360 | 26,000 |
| 2005/04/27 | 357 | 360 | 357 | 360 | 15,000 |
| 2005/04/26 | 357 | 357 | 349 | 356 | 8,000 |
| 2005/04/25 | 350 | 353 | 349 | 349 | 23,000 |
| 2005/04/22 | 352 | 354 | 349 | 351 | 23,000 |
| 2005/04/21 | 348 | 349 | 346 | 347 | 32,000 |
| 2005/04/20 | 352 | 353 | 350 | 350 | 11,000 |
| 2005/04/19 | 348 | 352 | 348 | 350 | 19,000 |
| 2005/04/18 | 352 | 352 | 345 | 345 | 59,000 |
| 2005/04/15 | 363 | 363 | 356 | 357 | 33,000 |
| 2005/04/14 | 367 | 372 | 361 | 366 | 36,000 |
| 2005/04/13 | 376 | 376 | 366 | 372 | 29,000 |
| 2005/04/12 | 387 | 387 | 375 | 375 | 14,000 |
| 2005/04/11 | 391 | 391 | 391 | 391 | 3,000 |
| 2005/04/08 | 385 | 391 | 380 | 391 | 17,000 |
| 2005/04/07 | 387 | 388 | 383 | 385 | 16,000 |
| 2005/04/06 | 377 | 382 | 377 | 382 | 25,000 |
| 2005/04/05 | 375 | 383 | 375 | 377 | 15,000 |
| 2005/04/04 | 374 | 376 | 374 | 375 | 17,000 |
| 2005/04/01 | 373 | 375 | 372 | 374 | 37,000 |
| 2005/03/31 | 370 | 384 | 370 | 381 | 35,000 |
| 2005/03/30 | 372 | 379 | 372 | 372 | 51,000 |
| 2005/03/29 | 397 | 397 | 385 | 387 | 27,000 |
| 2005/03/28 | 394 | 400 | 394 | 398 | 14,000 |
| 2005/03/25 | 400 | 403 | 395 | 400 | 57,000 |
| 2005/03/24 | 400 | 401 | 397 | 399 | 56,000 |
| 2005/03/23 | 391 | 397 | 390 | 397 | 45,000 |
| 2005/03/22 | 386 | 394 | 386 | 393 | 30,000 |
| 2005/03/18 | 384 | 395 | 383 | 387 | 21,000 |
| 2005/03/17 | 390 | 390 | 384 | 385 | 20,000 |
| 2005/03/16 | 386 | 390 | 383 | 390 | 32,000 |
| 2005/03/15 | 382 | 390 | 382 | 383 | 21,000 |
| 2005/03/14 | 386 | 386 | 378 | 381 | 39,000 |
| 2005/03/11 | 384 | 388 | 383 | 386 | 57,000 |
| 2005/03/10 | 381 | 383 | 377 | 382 | 28,000 |
| 2005/03/09 | 382 | 384 | 376 | 384 | 21,000 |
| 2005/03/08 | 383 | 385 | 376 | 385 | 20,000 |
| 2005/03/07 | 385 | 389 | 383 | 386 | 19,000 |
| 2005/03/04 | 379 | 380 | 375 | 379 | 14,000 |
| 2005/03/03 | 379 | 383 | 379 | 379 | 12,000 |
| 2005/03/02 | 371 | 390 | 369 | 380 | 92,000 |
| 2005/03/01 | 371 | 373 | 370 | 370 | 16,000 |
| 2005/02/28 | 372 | 372 | 370 | 372 | 22,000 |
| 2005/02/25 | 373 | 373 | 370 | 372 | 35,000 |
| 2005/02/24 | 368 | 372 | 368 | 371 | 17,000 |
| 2005/02/23 | 366 | 366 | 363 | 364 | 13,000 |
| 2005/02/22 | 371 | 373 | 367 | 368 | 21,000 |
| 2005/02/21 | 366 | 372 | 364 | 368 | 21,000 |
| 2005/02/18 | 365 | 366 | 356 | 366 | 22,000 |
| 2005/02/17 | 365 | 371 | 365 | 369 | 24,000 |
| 2005/02/16 | 369 | 370 | 367 | 367 | 16,000 |
| 2005/02/15 | 372 | 373 | 370 | 370 | 23,000 |
| 2005/02/14 | 370 | 375 | 368 | 374 | 66,000 |
| 2005/02/10 | 372 | 375 | 368 | 375 | 46,000 |
| 2005/02/09 | 371 | 376 | 370 | 375 | 107,000 |
| 2005/02/08 | 355 | 383 | 354 | 366 | 153,000 |
| 2005/02/07 | 352 | 354 | 352 | 354 | 21,000 |
| 2005/02/04 | 351 | 351 | 350 | 350 | 6,000 |
| 2005/02/03 | 352 | 352 | 349 | 351 | 19,000 |
| 2005/02/02 | 349 | 352 | 349 | 351 | 25,000 |
| 2005/02/01 | 352 | 352 | 349 | 351 | 30,000 |
| 2005/01/31 | 345 | 352 | 344 | 351 | 54,000 |
| 2005/01/28 | 350 | 353 | 348 | 350 | 34,000 |
| 2005/01/27 | 355 | 355 | 350 | 350 | 14,000 |
| 2005/01/26 | 350 | 352 | 350 | 351 | 6,000 |
| 2005/01/25 | 354 | 355 | 347 | 347 | 27,000 |
| 2005/01/24 | 346 | 353 | 346 | 349 | 15,000 |
| 2005/01/21 | 350 | 350 | 345 | 345 | 18,000 |
| 2005/01/20 | 351 | 353 | 350 | 350 | 14,000 |
| 2005/01/19 | 352 | 355 | 350 | 350 | 12,000 |
| 2005/01/18 | 354 | 354 | 348 | 351 | 19,000 |
| 2005/01/17 | 351 | 357 | 346 | 357 | 46,000 |
| 2005/01/14 | 344 | 349 | 343 | 348 | 25,000 |
| 2005/01/13 | 350 | 350 | 347 | 348 | 13,000 |
| 2005/01/12 | 351 | 352 | 345 | 352 | 37,000 |
| 2005/01/11 | 341 | 357 | 340 | 352 | 120,000 |
| 2005/01/07 | 341 | 345 | 341 | 341 | 19,000 |
| 2005/01/06 | 338 | 340 | 337 | 340 | 17,000 |
| 2005/01/05 | 342 | 345 | 340 | 341 | 35,000 |
| 2005/01/04 | 340 | 340 | 338 | 339 | 12,000 |