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 |
|---|---|---|---|---|---|
| 2008/12/30 | 267 | 274 | 267 | 270 | 21,000 |
| 2008/12/29 | 264 | 270 | 264 | 266 | 14,000 |
| 2008/12/26 | 263 | 265 | 263 | 265 | 7,000 |
| 2008/12/25 | 267 | 267 | 262 | 267 | 26,000 |
| 2008/12/24 | 249 | 255 | 249 | 255 | 16,000 |
| 2008/12/22 | 247 | 255 | 242 | 255 | 12,000 |
| 2008/12/19 | 246 | 248 | 244 | 247 | 6,000 |
| 2008/12/18 | 247 | 248 | 247 | 248 | 7,000 |
| 2008/12/17 | 249 | 249 | 242 | 249 | 8,000 |
| 2008/12/16 | 250 | 250 | 245 | 249 | 7,000 |
| 2008/12/15 | 250 | 255 | 245 | 255 | 15,000 |
| 2008/12/12 | 250 | 250 | 240 | 240 | 32,000 |
| 2008/12/11 | 245 | 249 | 242 | 249 | 15,000 |
| 2008/12/10 | 256 | 258 | 245 | 248 | 34,000 |
| 2008/12/09 | 240 | 245 | 240 | 245 | 9,000 |
| 2008/12/08 | 240 | 247 | 240 | 247 | 14,000 |
| 2008/12/05 | 238 | 239 | 236 | 236 | 26,000 |
| 2008/12/04 | 243 | 243 | 238 | 238 | 14,000 |
| 2008/12/03 | 233 | 239 | 233 | 238 | 18,000 |
| 2008/12/02 | 240 | 241 | 234 | 235 | 15,000 |
| 2008/12/01 | 249 | 249 | 240 | 240 | 12,000 |
| 2008/11/28 | 260 | 260 | 244 | 244 | 39,000 |
| 2008/11/27 | 247 | 256 | 247 | 256 | 12,000 |
| 2008/11/26 | 244 | 249 | 243 | 243 | 25,000 |
| 2008/11/25 | 270 | 272 | 247 | 247 | 18,000 |
| 2008/11/21 | 239 | 250 | 237 | 250 | 24,000 |
| 2008/11/20 | 258 | 258 | 248 | 248 | 12,000 |
| 2008/11/19 | 247 | 259 | 246 | 258 | 12,000 |
| 2008/11/18 | 245 | 245 | 243 | 244 | 8,000 |
| 2008/11/17 | 241 | 245 | 240 | 245 | 10,000 |
| 2008/11/14 | 246 | 246 | 240 | 240 | 4,000 |
| 2008/11/13 | 241 | 241 | 236 | 236 | 19,000 |
| 2008/11/12 | 238 | 241 | 238 | 241 | 6,000 |
| 2008/11/11 | 255 | 255 | 238 | 238 | 26,000 |
| 2008/11/10 | 251 | 255 | 250 | 250 | 9,000 |
| 2008/11/07 | 257 | 257 | 248 | 251 | 11,000 |
| 2008/11/06 | 272 | 272 | 253 | 257 | 14,000 |
| 2008/11/05 | 258 | 268 | 258 | 268 | 20,000 |
| 2008/11/04 | 251 | 258 | 251 | 252 | 16,000 |
| 2008/10/31 | 252 | 252 | 244 | 250 | 38,000 |
| 2008/10/30 | 246 | 247 | 239 | 247 | 24,000 |
| 2008/10/29 | 251 | 251 | 241 | 241 | 27,000 |
| 2008/10/28 | 229 | 238 | 225 | 236 | 21,000 |
| 2008/10/27 | 247 | 247 | 235 | 240 | 22,000 |
| 2008/10/24 | 251 | 251 | 237 | 237 | 24,000 |
| 2008/10/23 | 247 | 250 | 239 | 239 | 21,000 |
| 2008/10/22 | 261 | 262 | 252 | 252 | 15,000 |
| 2008/10/21 | 262 | 267 | 262 | 262 | 6,000 |
| 2008/10/20 | 255 | 257 | 255 | 257 | 12,000 |
| 2008/10/17 | 260 | 270 | 240 | 270 | 15,000 |
| 2008/10/16 | 257 | 257 | 241 | 250 | 16,000 |
| 2008/10/15 | 265 | 268 | 265 | 268 | 9,000 |
| 2008/10/14 | 262 | 269 | 260 | 266 | 13,000 |
| 2008/10/10 | 252 | 255 | 227 | 237 | 24,000 |
| 2008/10/09 | 266 | 266 | 252 | 252 | 14,000 |
| 2008/10/08 | 287 | 287 | 265 | 265 | 33,000 |
| 2008/10/07 | 298 | 298 | 284 | 287 | 23,000 |
| 2008/10/06 | 301 | 310 | 301 | 305 | 16,000 |
| 2008/10/03 | 300 | 310 | 300 | 303 | 29,000 |
| 2008/10/02 | 311 | 311 | 310 | 310 | 14,000 |
| 2008/10/01 | 312 | 312 | 310 | 310 | 8,000 |
| 2008/09/30 | 302 | 307 | 302 | 306 | 44,000 |
| 2008/09/29 | 328 | 331 | 323 | 330 | 19,000 |
| 2008/09/26 | 341 | 341 | 327 | 328 | 31,000 |
| 2008/09/25 | 350 | 350 | 345 | 346 | 12,000 |
| 2008/09/24 | 341 | 342 | 337 | 342 | 9,000 |
| 2008/09/22 | 351 | 351 | 341 | 342 | 20,000 |
| 2008/09/19 | 329 | 331 | 329 | 331 | 19,000 |
| 2008/09/18 | 333 | 334 | 323 | 331 | 15,000 |
| 2008/09/17 | 339 | 340 | 333 | 334 | 24,000 |
| 2008/09/16 | 330 | 337 | 330 | 337 | 29,000 |
| 2008/09/12 | 356 | 359 | 356 | 358 | 38,000 |
| 2008/09/11 | 354 | 354 | 350 | 351 | 8,000 |
| 2008/09/10 | 345 | 356 | 343 | 355 | 18,000 |
| 2008/09/09 | 354 | 354 | 350 | 354 | 7,000 |
| 2008/09/08 | 342 | 359 | 342 | 359 | 15,000 |
| 2008/09/05 | 351 | 351 | 347 | 347 | 9,000 |
| 2008/09/04 | 351 | 360 | 350 | 358 | 10,000 |
| 2008/09/03 | 352 | 352 | 351 | 352 | 4,000 |
| 2008/09/02 | 347 | 347 | 347 | 347 | 1,000 |
| 2008/09/01 | 359 | 359 | 344 | 347 | 9,000 |
| 2008/08/29 | 345 | 359 | 345 | 359 | 38,000 |
| 2008/08/28 | 345 | 353 | 345 | 352 | 19,000 |
| 2008/08/27 | 347 | 347 | 343 | 345 | 7,000 |
| 2008/08/26 | 345 | 351 | 345 | 351 | 4,000 |
| 2008/08/25 | 354 | 355 | 345 | 354 | 27,000 |
| 2008/08/22 | 337 | 343 | 337 | 340 | 6,000 |
| 2008/08/21 | 340 | 340 | 337 | 337 | 4,000 |
| 2008/08/20 | 341 | 344 | 336 | 344 | 10,000 |
| 2008/08/19 | 344 | 344 | 338 | 338 | 13,000 |
| 2008/08/18 | 341 | 350 | 341 | 344 | 9,000 |
| 2008/08/15 | 336 | 346 | 336 | 346 | 12,000 |
| 2008/08/14 | 344 | 344 | 339 | 341 | 11,000 |
| 2008/08/13 | 352 | 353 | 340 | 344 | 12,000 |
| 2008/08/12 | 351 | 356 | 351 | 356 | 14,000 |
| 2008/08/11 | 349 | 357 | 349 | 356 | 12,000 |
| 2008/08/08 | 350 | 350 | 348 | 348 | 5,000 |
| 2008/08/07 | 353 | 353 | 350 | 350 | 5,000 |
| 2008/08/06 | 345 | 356 | 345 | 352 | 11,000 |
| 2008/08/05 | 342 | 349 | 342 | 344 | 7,000 |
| 2008/08/04 | 352 | 352 | 341 | 341 | 10,000 |
| 2008/08/01 | 353 | 359 | 353 | 354 | 22,000 |
| 2008/07/31 | 353 | 355 | 353 | 355 | 53,000 |
| 2008/07/30 | 351 | 353 | 350 | 353 | 30,000 |
| 2008/07/29 | 347 | 348 | 347 | 348 | 24,000 |
| 2008/07/28 | 350 | 351 | 348 | 351 | 21,000 |
| 2008/07/25 | 370 | 371 | 360 | 360 | 69,000 |
| 2008/07/24 | 361 | 369 | 361 | 369 | 20,000 |
| 2008/07/23 | 355 | 364 | 355 | 364 | 20,000 |
| 2008/07/22 | 345 | 354 | 345 | 354 | 11,000 |
| 2008/07/18 | 348 | 350 | 348 | 350 | 8,000 |
| 2008/07/17 | 355 | 355 | 349 | 351 | 11,000 |
| 2008/07/16 | 340 | 355 | 340 | 353 | 27,000 |
| 2008/07/15 | 341 | 351 | 341 | 350 | 9,000 |
| 2008/07/14 | 353 | 354 | 346 | 346 | 22,000 |
| 2008/07/11 | 359 | 359 | 355 | 355 | 10,000 |
| 2008/07/10 | 354 | 361 | 354 | 359 | 44,000 |
| 2008/07/09 | 346 | 351 | 345 | 347 | 8,000 |
| 2008/07/08 | 349 | 349 | 344 | 348 | 12,000 |
| 2008/07/07 | 344 | 349 | 339 | 349 | 6,000 |
| 2008/07/04 | 345 | 348 | 344 | 348 | 14,000 |
| 2008/07/03 | 354 | 354 | 353 | 353 | 8,000 |
| 2008/07/02 | 350 | 350 | 344 | 350 | 6,000 |
| 2008/07/01 | 357 | 357 | 349 | 355 | 11,000 |
| 2008/06/30 | 354 | 355 | 345 | 352 | 26,000 |
| 2008/06/27 | 339 | 343 | 339 | 340 | 25,000 |
| 2008/06/26 | 331 | 340 | 331 | 339 | 9,000 |
| 2008/06/25 | 330 | 333 | 329 | 329 | 12,000 |
| 2008/06/24 | 328 | 330 | 326 | 329 | 13,000 |
| 2008/06/23 | 327 | 329 | 327 | 329 | 9,000 |
| 2008/06/20 | 335 | 340 | 335 | 337 | 25,000 |
| 2008/06/19 | 342 | 342 | 340 | 342 | 7,000 |
| 2008/06/18 | 342 | 345 | 340 | 342 | 10,000 |
| 2008/06/17 | 348 | 353 | 346 | 347 | 26,000 |
| 2008/06/16 | 353 | 357 | 348 | 352 | 10,000 |
| 2008/06/13 | 346 | 354 | 346 | 353 | 38,000 |
| 2008/06/12 | 358 | 363 | 351 | 351 | 39,000 |
| 2008/06/11 | 354 | 354 | 345 | 351 | 6,000 |
| 2008/06/10 | 357 | 357 | 351 | 354 | 20,000 |
| 2008/06/09 | 355 | 360 | 353 | 358 | 9,000 |
| 2008/06/06 | 369 | 375 | 369 | 370 | 19,000 |
| 2008/06/05 | 363 | 371 | 353 | 371 | 24,000 |
| 2008/06/04 | 363 | 363 | 362 | 363 | 11,000 |
| 2008/06/03 | 350 | 355 | 350 | 355 | 23,000 |
| 2008/06/02 | 351 | 351 | 350 | 351 | 8,000 |
| 2008/05/30 | 349 | 350 | 340 | 350 | 28,000 |
| 2008/05/29 | 335 | 345 | 335 | 344 | 17,000 |
| 2008/05/28 | 335 | 338 | 332 | 334 | 12,000 |
| 2008/05/27 | 342 | 342 | 340 | 342 | 13,000 |
| 2008/05/26 | 326 | 332 | 326 | 331 | 22,000 |
| 2008/05/23 | 336 | 336 | 331 | 331 | 13,000 |
| 2008/05/22 | 334 | 335 | 326 | 335 | 25,000 |
| 2008/05/21 | 331 | 334 | 329 | 334 | 29,000 |
| 2008/05/20 | 336 | 339 | 333 | 333 | 23,000 |
| 2008/05/19 | 334 | 339 | 334 | 335 | 18,000 |
| 2008/05/16 | 351 | 351 | 339 | 339 | 13,000 |
| 2008/05/15 | 357 | 359 | 357 | 358 | 19,000 |
| 2008/05/14 | 354 | 357 | 354 | 357 | 21,000 |
| 2008/05/13 | 333 | 353 | 333 | 353 | 14,000 |
| 2008/05/12 | 354 | 354 | 343 | 348 | 13,000 |
| 2008/05/09 | 356 | 357 | 354 | 354 | 11,000 |
| 2008/05/08 | 357 | 358 | 356 | 356 | 21,000 |
| 2008/05/07 | 359 | 359 | 357 | 358 | 8,000 |
| 2008/05/02 | 352 | 352 | 350 | 351 | 5,000 |
| 2008/05/01 | 352 | 352 | 351 | 351 | 7,000 |
| 2008/04/30 | 350 | 355 | 349 | 352 | 24,000 |
| 2008/04/28 | 332 | 349 | 332 | 349 | 28,000 |
| 2008/04/25 | 340 | 345 | 337 | 337 | 9,000 |
| 2008/04/23 | 336 | 343 | 336 | 340 | 8,000 |
| 2008/04/22 | 346 | 347 | 343 | 345 | 14,000 |
| 2008/04/21 | 348 | 348 | 340 | 341 | 13,000 |
| 2008/04/18 | 333 | 342 | 328 | 342 | 17,000 |
| 2008/04/17 | 340 | 340 | 338 | 340 | 3,000 |
| 2008/04/16 | 324 | 334 | 324 | 334 | 9,000 |
| 2008/04/15 | 326 | 328 | 322 | 328 | 5,000 |
| 2008/04/14 | 337 | 342 | 335 | 336 | 6,000 |
| 2008/04/11 | 338 | 338 | 333 | 333 | 2,000 |
| 2008/04/10 | 341 | 341 | 332 | 337 | 6,000 |
| 2008/04/09 | 345 | 345 | 337 | 337 | 4,000 |
| 2008/04/08 | 348 | 348 | 345 | 345 | 4,000 |
| 2008/04/07 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/04/04 | 339 | 344 | 339 | 343 | 5,000 |
| 2008/04/03 | 343 | 344 | 331 | 341 | 23,000 |
| 2008/04/02 | 334 | 344 | 334 | 343 | 9,000 |
| 2008/04/01 | 331 | 337 | 329 | 333 | 12,000 |
| 2008/03/31 | 348 | 348 | 336 | 336 | 25,000 |
| 2008/03/28 | 337 | 349 | 332 | 348 | 21,000 |
| 2008/03/27 | 326 | 336 | 326 | 336 | 9,000 |
| 2008/03/26 | 328 | 330 | 322 | 330 | 11,000 |
| 2008/03/25 | 336 | 336 | 321 | 322 | 20,000 |
| 2008/03/24 | 314 | 327 | 314 | 326 | 21,000 |
| 2008/03/21 | 314 | 316 | 309 | 314 | 8,000 |
| 2008/03/19 | 310 | 318 | 305 | 309 | 21,000 |
| 2008/03/18 | 312 | 312 | 307 | 308 | 18,000 |
| 2008/03/17 | 308 | 308 | 299 | 302 | 9,000 |
| 2008/03/14 | 315 | 315 | 307 | 308 | 44,000 |
| 2008/03/13 | 310 | 311 | 310 | 311 | 8,000 |
| 2008/03/12 | 320 | 328 | 320 | 320 | 16,000 |
| 2008/03/11 | 318 | 318 | 313 | 315 | 19,000 |
| 2008/03/10 | 330 | 330 | 323 | 323 | 7,000 |
| 2008/03/07 | 333 | 333 | 327 | 331 | 9,000 |
| 2008/03/06 | 336 | 336 | 330 | 330 | 3,000 |
| 2008/03/05 | 330 | 331 | 330 | 331 | 7,000 |
| 2008/03/04 | 336 | 336 | 330 | 330 | 12,000 |
| 2008/03/03 | 332 | 335 | 325 | 330 | 9,000 |
| 2008/02/29 | 340 | 340 | 336 | 337 | 23,000 |
| 2008/02/28 | 331 | 342 | 331 | 342 | 8,000 |
| 2008/02/27 | 340 | 340 | 334 | 334 | 5,000 |
| 2008/02/26 | 346 | 346 | 338 | 340 | 6,000 |
| 2008/02/25 | 327 | 338 | 327 | 337 | 17,000 |
| 2008/02/22 | 316 | 317 | 316 | 317 | 7,000 |
| 2008/02/21 | 319 | 329 | 316 | 324 | 12,000 |
| 2008/02/20 | 324 | 329 | 324 | 324 | 4,000 |
| 2008/02/19 | 327 | 327 | 325 | 325 | 5,000 |
| 2008/02/18 | 333 | 336 | 333 | 336 | 5,000 |
| 2008/02/15 | 328 | 333 | 318 | 333 | 12,000 |
| 2008/02/14 | 315 | 324 | 314 | 324 | 9,000 |
| 2008/02/13 | 308 | 324 | 308 | 319 | 30,000 |
| 2008/02/12 | 307 | 307 | 306 | 307 | 15,000 |
| 2008/02/08 | 327 | 327 | 327 | 327 | 6,000 |
| 2008/02/07 | 324 | 334 | 324 | 327 | 20,000 |
| 2008/02/06 | 339 | 339 | 334 | 339 | 7,000 |
| 2008/02/05 | 351 | 351 | 347 | 347 | 5,000 |
| 2008/02/04 | 351 | 351 | 347 | 350 | 9,000 |
| 2008/02/01 | 342 | 349 | 342 | 348 | 9,000 |
| 2008/01/31 | 329 | 342 | 323 | 342 | 46,000 |
| 2008/01/30 | 324 | 324 | 317 | 323 | 15,000 |
| 2008/01/29 | 317 | 322 | 317 | 322 | 6,000 |
| 2008/01/28 | 315 | 315 | 310 | 310 | 12,000 |
| 2008/01/25 | 321 | 321 | 306 | 320 | 34,000 |
| 2008/01/24 | 291 | 306 | 291 | 306 | 16,000 |
| 2008/01/23 | 281 | 287 | 280 | 287 | 41,000 |
| 2008/01/22 | 296 | 297 | 280 | 280 | 44,000 |
| 2008/01/21 | 313 | 313 | 297 | 301 | 26,000 |
| 2008/01/18 | 299 | 313 | 299 | 313 | 52,000 |
| 2008/01/17 | 303 | 307 | 302 | 302 | 16,000 |
| 2008/01/16 | 300 | 310 | 298 | 308 | 35,000 |
| 2008/01/15 | 320 | 320 | 305 | 308 | 18,000 |
| 2008/01/11 | 310 | 322 | 305 | 322 | 41,000 |
| 2008/01/10 | 303 | 312 | 303 | 312 | 21,000 |
| 2008/01/09 | 304 | 309 | 300 | 307 | 30,000 |
| 2008/01/08 | 310 | 312 | 310 | 311 | 21,000 |
| 2008/01/07 | 318 | 318 | 312 | 312 | 15,000 |
| 2008/01/04 | 315 | 318 | 310 | 310 | 17,000 |