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 |
---|---|---|---|---|---|
2007/12/28 | 330 | 330 | 323 | 328 | 16,000 |
2007/12/27 | 325 | 329 | 325 | 329 | 5,000 |
2007/12/26 | 313 | 328 | 313 | 325 | 9,000 |
2007/12/25 | 326 | 326 | 316 | 318 | 34,000 |
2007/12/21 | 316 | 316 | 310 | 316 | 28,000 |
2007/12/20 | 326 | 326 | 316 | 318 | 26,000 |
2007/12/19 | 326 | 327 | 326 | 326 | 10,000 |
2007/12/18 | 333 | 333 | 327 | 328 | 20,000 |
2007/12/17 | 333 | 333 | 329 | 330 | 14,000 |
2007/12/14 | 335 | 335 | 330 | 335 | 30,000 |
2007/12/13 | 338 | 338 | 336 | 336 | 4,000 |
2007/12/12 | 339 | 339 | 337 | 338 | 17,000 |
2007/12/11 | 341 | 350 | 340 | 346 | 13,000 |
2007/12/10 | 350 | 350 | 346 | 346 | 16,000 |
2007/12/07 | 350 | 350 | 347 | 348 | 14,000 |
2007/12/06 | 350 | 350 | 350 | 350 | 5,000 |
2007/12/05 | 338 | 344 | 338 | 344 | 11,000 |
2007/12/04 | 353 | 355 | 352 | 352 | 8,000 |
2007/12/03 | 352 | 352 | 351 | 351 | 6,000 |
2007/11/30 | 348 | 360 | 345 | 355 | 26,000 |
2007/11/29 | 334 | 344 | 334 | 344 | 18,000 |
2007/11/28 | 332 | 334 | 331 | 334 | 10,000 |
2007/11/27 | 331 | 336 | 331 | 336 | 13,000 |
2007/11/26 | 329 | 336 | 329 | 335 | 18,000 |
2007/11/22 | 326 | 328 | 322 | 324 | 25,000 |
2007/11/21 | 341 | 341 | 335 | 336 | 6,000 |
2007/11/20 | 346 | 346 | 340 | 341 | 22,000 |
2007/11/19 | 351 | 351 | 347 | 347 | 5,000 |
2007/11/16 | 357 | 357 | 351 | 351 | 4,000 |
2007/11/15 | 359 | 359 | 357 | 357 | 9,000 |
2007/11/14 | 347 | 347 | 344 | 345 | 25,000 |
2007/11/13 | 340 | 343 | 340 | 342 | 6,000 |
2007/11/12 | 344 | 349 | 343 | 344 | 8,000 |
2007/11/09 | 349 | 349 | 342 | 344 | 14,000 |
2007/11/08 | 351 | 351 | 345 | 350 | 23,000 |
2007/11/07 | 354 | 354 | 352 | 352 | 4,000 |
2007/11/06 | 350 | 359 | 350 | 359 | 5,000 |
2007/11/05 | 359 | 360 | 359 | 360 | 3,000 |
2007/11/02 | 363 | 369 | 360 | 365 | 7,000 |
2007/11/01 | 370 | 375 | 370 | 373 | 8,000 |
2007/10/31 | 360 | 360 | 359 | 360 | 17,000 |
2007/10/30 | 368 | 368 | 360 | 364 | 15,000 |
2007/10/29 | 364 | 365 | 362 | 363 | 12,000 |
2007/10/26 | 372 | 372 | 362 | 365 | 11,000 |
2007/10/25 | 369 | 369 | 363 | 367 | 16,000 |
2007/10/24 | 364 | 365 | 364 | 364 | 5,000 |
2007/10/23 | 361 | 367 | 361 | 367 | 5,000 |
2007/10/22 | 371 | 371 | 359 | 360 | 11,000 |
2007/10/19 | 368 | 374 | 367 | 367 | 7,000 |
2007/10/18 | 371 | 372 | 371 | 372 | 4,000 |
2007/10/17 | 385 | 385 | 375 | 375 | 5,000 |
2007/10/16 | 380 | 385 | 380 | 385 | 2,000 |
2007/10/15 | 372 | 381 | 371 | 375 | 11,000 |
2007/10/12 | 385 | 387 | 374 | 377 | 23,000 |
2007/10/11 | 380 | 386 | 378 | 386 | 8,000 |
2007/10/10 | 394 | 394 | 386 | 387 | 10,000 |
2007/10/09 | 382 | 387 | 382 | 387 | 4,000 |
2007/10/05 | 385 | 385 | 385 | 385 | 5,000 |
2007/10/04 | 385 | 385 | 380 | 380 | 3,000 |
2007/10/03 | 384 | 388 | 384 | 385 | 25,000 |
2007/10/02 | 402 | 402 | 393 | 394 | 10,000 |
2007/10/01 | 400 | 400 | 390 | 394 | 12,000 |
2007/09/28 | 402 | 402 | 402 | 402 | 7,000 |
2007/09/27 | 392 | 404 | 392 | 399 | 21,000 |
2007/09/26 | 389 | 389 | 385 | 389 | 5,000 |
2007/09/25 | 392 | 392 | 388 | 390 | 27,000 |
2007/09/21 | 380 | 380 | 380 | 380 | 3,000 |
2007/09/20 | 392 | 392 | 380 | 381 | 17,000 |
2007/09/19 | 388 | 388 | 382 | 382 | 12,000 |
2007/09/18 | 374 | 374 | 366 | 368 | 10,000 |
2007/09/14 | 374 | 374 | 369 | 370 | 45,000 |
2007/09/13 | 357 | 365 | 357 | 364 | 6,000 |
2007/09/12 | 366 | 366 | 361 | 366 | 14,000 |
2007/09/11 | 363 | 364 | 361 | 364 | 8,000 |
2007/09/10 | 371 | 372 | 366 | 366 | 8,000 |
2007/09/07 | 371 | 373 | 370 | 370 | 13,000 |
2007/09/06 | 366 | 370 | 365 | 368 | 6,000 |
2007/09/05 | 370 | 370 | 369 | 370 | 7,000 |
2007/09/04 | 370 | 377 | 370 | 377 | 9,000 |
2007/09/03 | 373 | 375 | 373 | 375 | 4,000 |
2007/08/31 | 366 | 368 | 365 | 368 | 20,000 |
2007/08/30 | 366 | 366 | 363 | 364 | 9,000 |
2007/08/29 | 367 | 367 | 358 | 359 | 15,000 |
2007/08/28 | 369 | 369 | 368 | 368 | 5,000 |
2007/08/27 | 370 | 370 | 364 | 364 | 10,000 |
2007/08/24 | 357 | 365 | 355 | 360 | 23,000 |
2007/08/23 | 354 | 359 | 353 | 359 | 14,000 |
2007/08/22 | 348 | 351 | 347 | 351 | 18,000 |
2007/08/21 | 351 | 351 | 345 | 349 | 21,000 |
2007/08/20 | 353 | 358 | 350 | 350 | 32,000 |
2007/08/17 | 372 | 372 | 350 | 352 | 34,000 |
2007/08/16 | 381 | 381 | 371 | 372 | 25,000 |
2007/08/15 | 387 | 387 | 380 | 381 | 29,000 |
2007/08/14 | 382 | 387 | 382 | 387 | 7,000 |
2007/08/13 | 384 | 387 | 382 | 387 | 10,000 |
2007/08/10 | 388 | 390 | 384 | 384 | 50,000 |
2007/08/09 | 402 | 402 | 390 | 393 | 96,000 |
2007/08/08 | 403 | 405 | 401 | 403 | 6,000 |
2007/08/07 | 409 | 409 | 402 | 403 | 18,000 |
2007/08/06 | 409 | 410 | 405 | 406 | 13,000 |
2007/08/03 | 406 | 423 | 406 | 413 | 28,000 |
2007/08/02 | 406 | 411 | 406 | 410 | 16,000 |
2007/08/01 | 412 | 415 | 411 | 411 | 7,000 |
2007/07/31 | 422 | 422 | 416 | 421 | 29,000 |
2007/07/30 | 406 | 416 | 406 | 416 | 14,000 |
2007/07/27 | 416 | 416 | 412 | 412 | 14,000 |
2007/07/26 | 415 | 423 | 415 | 423 | 13,000 |
2007/07/25 | 421 | 424 | 421 | 421 | 18,000 |
2007/07/24 | 421 | 422 | 420 | 420 | 9,000 |
2007/07/23 | 418 | 420 | 417 | 420 | 15,000 |
2007/07/20 | 420 | 423 | 418 | 423 | 17,000 |
2007/07/19 | 420 | 421 | 417 | 417 | 8,000 |
2007/07/18 | 420 | 420 | 412 | 420 | 35,000 |
2007/07/17 | 421 | 425 | 419 | 421 | 19,000 |
2007/07/13 | 424 | 425 | 421 | 421 | 23,000 |
2007/07/12 | 422 | 425 | 422 | 424 | 14,000 |
2007/07/11 | 423 | 423 | 421 | 422 | 12,000 |
2007/07/10 | 427 | 427 | 424 | 427 | 41,000 |
2007/07/09 | 424 | 427 | 424 | 425 | 16,000 |
2007/07/06 | 421 | 424 | 418 | 423 | 31,000 |
2007/07/05 | 423 | 423 | 421 | 421 | 20,000 |
2007/07/04 | 419 | 423 | 419 | 422 | 16,000 |
2007/07/03 | 421 | 424 | 420 | 424 | 13,000 |
2007/07/02 | 416 | 424 | 416 | 424 | 24,000 |
2007/06/29 | 417 | 419 | 415 | 419 | 37,000 |
2007/06/28 | 413 | 416 | 413 | 416 | 15,000 |
2007/06/27 | 417 | 417 | 409 | 411 | 18,000 |
2007/06/26 | 417 | 418 | 417 | 418 | 3,000 |
2007/06/25 | 425 | 425 | 417 | 417 | 17,000 |
2007/06/22 | 425 | 428 | 423 | 426 | 10,000 |
2007/06/21 | 421 | 424 | 421 | 423 | 18,000 |
2007/06/20 | 424 | 424 | 420 | 422 | 12,000 |
2007/06/19 | 426 | 426 | 423 | 424 | 17,000 |
2007/06/18 | 415 | 421 | 415 | 421 | 21,000 |
2007/06/15 | 413 | 414 | 412 | 414 | 13,000 |
2007/06/14 | 416 | 418 | 414 | 414 | 13,000 |
2007/06/13 | 411 | 415 | 410 | 414 | 21,000 |
2007/06/12 | 414 | 414 | 411 | 411 | 22,000 |
2007/06/11 | 411 | 413 | 410 | 413 | 10,000 |
2007/06/08 | 412 | 412 | 407 | 407 | 40,000 |
2007/06/07 | 411 | 411 | 408 | 409 | 19,000 |
2007/06/06 | 410 | 412 | 407 | 408 | 9,000 |
2007/06/05 | 407 | 411 | 405 | 410 | 19,000 |
2007/06/04 | 407 | 407 | 405 | 405 | 21,000 |
2007/06/01 | 407 | 407 | 406 | 407 | 15,000 |
2007/05/31 | 408 | 408 | 407 | 407 | 22,000 |
2007/05/30 | 407 | 409 | 404 | 407 | 19,000 |
2007/05/29 | 409 | 409 | 404 | 404 | 20,000 |
2007/05/28 | 410 | 410 | 407 | 407 | 11,000 |
2007/05/25 | 411 | 411 | 408 | 408 | 19,000 |
2007/05/24 | 411 | 418 | 411 | 413 | 12,000 |
2007/05/23 | 409 | 412 | 409 | 410 | 18,000 |
2007/05/22 | 411 | 412 | 404 | 412 | 72,000 |
2007/05/21 | 415 | 421 | 410 | 413 | 84,000 |
2007/05/18 | 436 | 440 | 434 | 435 | 47,000 |
2007/05/17 | 435 | 435 | 431 | 435 | 20,000 |
2007/05/16 | 423 | 440 | 423 | 430 | 81,000 |
2007/05/15 | 428 | 432 | 417 | 428 | 85,000 |
2007/05/14 | 444 | 450 | 431 | 431 | 380,000 |
2007/05/11 | 405 | 405 | 398 | 402 | 14,000 |
2007/05/10 | 410 | 410 | 406 | 410 | 9,000 |
2007/05/09 | 407 | 415 | 406 | 410 | 17,000 |
2007/05/08 | 410 | 410 | 406 | 406 | 5,000 |
2007/05/07 | 409 | 411 | 409 | 410 | 7,000 |
2007/05/02 | 407 | 409 | 407 | 407 | 3,000 |
2007/05/01 | 408 | 408 | 408 | 408 | 1,000 |
2007/04/27 | 407 | 409 | 405 | 409 | 17,000 |
2007/04/26 | 400 | 407 | 400 | 405 | 15,000 |
2007/04/25 | 405 | 406 | 401 | 401 | 18,000 |
2007/04/24 | 409 | 409 | 405 | 408 | 16,000 |
2007/04/23 | 412 | 412 | 403 | 409 | 19,000 |
2007/04/20 | 405 | 405 | 403 | 403 | 10,000 |
2007/04/19 | 406 | 408 | 405 | 405 | 13,000 |
2007/04/18 | 407 | 412 | 407 | 410 | 8,000 |
2007/04/17 | 408 | 410 | 406 | 406 | 28,000 |
2007/04/16 | 406 | 408 | 405 | 406 | 17,000 |
2007/04/13 | 407 | 407 | 405 | 405 | 4,000 |
2007/04/12 | 411 | 411 | 406 | 407 | 18,000 |
2007/04/11 | 408 | 411 | 408 | 411 | 8,000 |
2007/04/10 | 409 | 409 | 409 | 409 | 11,000 |
2007/04/09 | 408 | 410 | 407 | 409 | 7,000 |
2007/04/06 | 409 | 410 | 405 | 405 | 12,000 |
2007/04/05 | 411 | 411 | 405 | 409 | 8,000 |
2007/04/04 | 405 | 411 | 405 | 411 | 16,000 |
2007/04/03 | 404 | 406 | 404 | 404 | 12,000 |
2007/04/02 | 411 | 411 | 408 | 408 | 11,000 |
2007/03/30 | 421 | 421 | 416 | 416 | 40,000 |
2007/03/29 | 408 | 412 | 408 | 412 | 13,000 |
2007/03/28 | 416 | 416 | 413 | 413 | 6,000 |
2007/03/27 | 418 | 420 | 416 | 416 | 7,000 |
2007/03/26 | 422 | 422 | 416 | 420 | 24,000 |
2007/03/23 | 416 | 417 | 415 | 417 | 24,000 |
2007/03/22 | 412 | 420 | 412 | 416 | 15,000 |
2007/03/20 | 408 | 411 | 408 | 410 | 8,000 |
2007/03/19 | 412 | 412 | 403 | 408 | 24,000 |
2007/03/16 | 410 | 412 | 408 | 408 | 10,000 |
2007/03/15 | 409 | 415 | 409 | 415 | 11,000 |
2007/03/14 | 419 | 419 | 409 | 409 | 20,000 |
2007/03/13 | 426 | 426 | 419 | 419 | 8,000 |
2007/03/12 | 415 | 417 | 415 | 417 | 15,000 |
2007/03/09 | 425 | 425 | 420 | 420 | 27,000 |
2007/03/08 | 415 | 416 | 415 | 415 | 10,000 |
2007/03/07 | 417 | 422 | 417 | 418 | 12,000 |
2007/03/06 | 406 | 416 | 405 | 416 | 10,000 |
2007/03/05 | 416 | 416 | 407 | 407 | 21,000 |
2007/03/02 | 423 | 423 | 418 | 419 | 15,000 |
2007/03/01 | 427 | 427 | 418 | 424 | 24,000 |
2007/02/28 | 435 | 440 | 405 | 429 | 42,000 |
2007/02/27 | 439 | 444 | 439 | 441 | 12,000 |
2007/02/26 | 436 | 444 | 435 | 437 | 22,000 |
2007/02/23 | 434 | 436 | 433 | 435 | 14,000 |
2007/02/22 | 442 | 442 | 432 | 434 | 39,000 |
2007/02/21 | 437 | 440 | 437 | 440 | 19,000 |
2007/02/20 | 441 | 442 | 438 | 438 | 7,000 |
2007/02/19 | 437 | 442 | 435 | 441 | 11,000 |
2007/02/16 | 448 | 449 | 445 | 447 | 9,000 |
2007/02/15 | 448 | 449 | 448 | 449 | 8,000 |
2007/02/14 | 449 | 450 | 446 | 447 | 21,000 |
2007/02/13 | 436 | 437 | 426 | 437 | 33,000 |
2007/02/09 | 449 | 455 | 448 | 451 | 39,000 |
2007/02/08 | 443 | 449 | 443 | 446 | 25,000 |
2007/02/07 | 446 | 446 | 433 | 438 | 18,000 |
2007/02/06 | 445 | 448 | 443 | 446 | 11,000 |
2007/02/05 | 448 | 448 | 446 | 446 | 16,000 |
2007/02/02 | 450 | 450 | 447 | 448 | 13,000 |
2007/02/01 | 447 | 448 | 446 | 448 | 17,000 |
2007/01/31 | 452 | 453 | 445 | 448 | 32,000 |
2007/01/30 | 445 | 448 | 445 | 447 | 27,000 |
2007/01/29 | 440 | 445 | 438 | 443 | 16,000 |
2007/01/26 | 441 | 441 | 438 | 438 | 3,000 |
2007/01/25 | 447 | 447 | 441 | 441 | 12,000 |
2007/01/24 | 439 | 443 | 439 | 443 | 23,000 |
2007/01/23 | 436 | 439 | 436 | 438 | 25,000 |
2007/01/22 | 436 | 438 | 432 | 434 | 20,000 |
2007/01/19 | 437 | 438 | 425 | 431 | 24,000 |
2007/01/18 | 438 | 438 | 430 | 437 | 6,000 |
2007/01/17 | 438 | 438 | 436 | 437 | 7,000 |
2007/01/16 | 439 | 439 | 434 | 439 | 19,000 |
2007/01/15 | 439 | 439 | 432 | 439 | 33,000 |
2007/01/12 | 432 | 439 | 432 | 439 | 10,000 |
2007/01/11 | 438 | 438 | 425 | 432 | 23,000 |
2007/01/10 | 435 | 435 | 430 | 430 | 26,000 |
2007/01/09 | 437 | 440 | 437 | 438 | 18,000 |
2007/01/05 | 435 | 438 | 433 | 437 | 16,000 |
2007/01/04 | 433 | 433 | 430 | 433 | 8,000 |