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 |
|---|---|---|---|---|---|
| 2009/12/30 | 246 | 246 | 232 | 232 | 51,000 |
| 2009/12/29 | 240 | 244 | 237 | 244 | 29,000 |
| 2009/12/28 | 235 | 239 | 235 | 239 | 11,000 |
| 2009/12/25 | 237 | 237 | 234 | 237 | 33,000 |
| 2009/12/24 | 245 | 245 | 232 | 241 | 69,000 |
| 2009/12/22 | 250 | 250 | 244 | 248 | 25,000 |
| 2009/12/21 | 248 | 248 | 245 | 245 | 5,000 |
| 2009/12/18 | 254 | 254 | 245 | 248 | 21,000 |
| 2009/12/17 | 250 | 250 | 244 | 249 | 19,000 |
| 2009/12/16 | 249 | 249 | 247 | 249 | 8,000 |
| 2009/12/15 | 253 | 253 | 243 | 244 | 8,000 |
| 2009/12/14 | 250 | 250 | 240 | 243 | 20,000 |
| 2009/12/11 | 248 | 248 | 239 | 245 | 23,000 |
| 2009/12/10 | 242 | 245 | 242 | 243 | 28,000 |
| 2009/12/09 | 250 | 250 | 244 | 248 | 21,000 |
| 2009/12/08 | 241 | 246 | 241 | 246 | 11,000 |
| 2009/12/07 | 243 | 245 | 243 | 245 | 7,000 |
| 2009/12/04 | 240 | 248 | 240 | 243 | 7,000 |
| 2009/12/03 | 242 | 245 | 232 | 245 | 29,000 |
| 2009/12/02 | 238 | 242 | 235 | 239 | 17,000 |
| 2009/12/01 | 239 | 241 | 235 | 241 | 10,000 |
| 2009/11/30 | 240 | 242 | 239 | 239 | 34,000 |
| 2009/11/27 | 237 | 240 | 237 | 238 | 15,000 |
| 2009/11/26 | 227 | 236 | 227 | 232 | 7,000 |
| 2009/11/25 | 232 | 235 | 228 | 231 | 20,000 |
| 2009/11/24 | 232 | 234 | 232 | 234 | 19,000 |
| 2009/11/20 | 248 | 248 | 237 | 237 | 11,000 |
| 2009/11/19 | 238 | 239 | 235 | 238 | 9,000 |
| 2009/11/18 | 224 | 243 | 224 | 238 | 29,000 |
| 2009/11/17 | 229 | 229 | 223 | 229 | 14,000 |
| 2009/11/16 | 231 | 231 | 205 | 219 | 42,000 |
| 2009/11/13 | 243 | 243 | 237 | 238 | 14,000 |
| 2009/11/12 | 247 | 248 | 242 | 243 | 11,000 |
| 2009/11/11 | 252 | 254 | 251 | 252 | 12,000 |
| 2009/11/10 | 253 | 253 | 248 | 252 | 9,000 |
| 2009/11/09 | 249 | 249 | 247 | 248 | 9,000 |
| 2009/11/06 | 256 | 256 | 248 | 250 | 21,000 |
| 2009/11/05 | 261 | 261 | 246 | 259 | 27,000 |
| 2009/11/04 | 252 | 268 | 244 | 268 | 16,000 |
| 2009/11/02 | 267 | 267 | 257 | 263 | 14,000 |
| 2009/10/30 | 275 | 277 | 270 | 277 | 24,000 |
| 2009/10/29 | 269 | 272 | 265 | 272 | 25,000 |
| 2009/10/28 | 269 | 270 | 267 | 270 | 14,000 |
| 2009/10/27 | 269 | 269 | 262 | 268 | 22,000 |
| 2009/10/26 | 265 | 269 | 264 | 269 | 23,000 |
| 2009/10/23 | 268 | 270 | 263 | 269 | 15,000 |
| 2009/10/22 | 265 | 269 | 263 | 269 | 9,000 |
| 2009/10/21 | 266 | 266 | 264 | 265 | 6,000 |
| 2009/10/20 | 265 | 270 | 265 | 269 | 14,000 |
| 2009/10/19 | 269 | 270 | 269 | 270 | 8,000 |
| 2009/10/16 | 266 | 268 | 265 | 268 | 12,000 |
| 2009/10/15 | 261 | 264 | 261 | 264 | 16,000 |
| 2009/10/14 | 261 | 261 | 253 | 254 | 8,000 |
| 2009/10/13 | 260 | 261 | 259 | 261 | 13,000 |
| 2009/10/09 | 256 | 256 | 253 | 256 | 12,000 |
| 2009/10/08 | 247 | 254 | 245 | 252 | 18,000 |
| 2009/10/07 | 243 | 243 | 241 | 242 | 10,000 |
| 2009/10/06 | 240 | 247 | 240 | 246 | 23,000 |
| 2009/10/05 | 251 | 255 | 250 | 255 | 7,000 |
| 2009/10/02 | 251 | 255 | 250 | 251 | 11,000 |
| 2009/10/01 | 256 | 256 | 250 | 250 | 8,000 |
| 2009/09/30 | 255 | 256 | 253 | 256 | 21,000 |
| 2009/09/29 | 255 | 256 | 250 | 253 | 17,000 |
| 2009/09/28 | 251 | 252 | 251 | 252 | 15,000 |
| 2009/09/25 | 260 | 260 | 251 | 253 | 18,000 |
| 2009/09/24 | 249 | 256 | 249 | 256 | 20,000 |
| 2009/09/18 | 242 | 246 | 240 | 245 | 29,000 |
| 2009/09/17 | 251 | 252 | 245 | 245 | 10,000 |
| 2009/09/16 | 247 | 250 | 247 | 249 | 9,000 |
| 2009/09/15 | 247 | 254 | 247 | 250 | 12,000 |
| 2009/09/14 | 252 | 252 | 245 | 246 | 17,000 |
| 2009/09/11 | 253 | 257 | 253 | 255 | 21,000 |
| 2009/09/10 | 259 | 259 | 255 | 256 | 10,000 |
| 2009/09/09 | 262 | 262 | 254 | 254 | 6,000 |
| 2009/09/08 | 261 | 261 | 257 | 257 | 4,000 |
| 2009/09/07 | 255 | 255 | 252 | 252 | 6,000 |
| 2009/09/04 | 256 | 259 | 256 | 258 | 13,000 |
| 2009/09/03 | 263 | 263 | 255 | 255 | 11,000 |
| 2009/09/02 | 261 | 264 | 257 | 263 | 17,000 |
| 2009/09/01 | 267 | 267 | 259 | 266 | 10,000 |
| 2009/08/31 | 266 | 270 | 266 | 268 | 37,000 |
| 2009/08/28 | 263 | 265 | 262 | 262 | 12,000 |
| 2009/08/27 | 260 | 261 | 260 | 261 | 2,000 |
| 2009/08/26 | 264 | 264 | 259 | 260 | 12,000 |
| 2009/08/25 | 262 | 262 | 262 | 262 | 12,000 |
| 2009/08/24 | 257 | 261 | 257 | 261 | 9,000 |
| 2009/08/21 | 252 | 253 | 251 | 251 | 14,000 |
| 2009/08/20 | 253 | 257 | 253 | 257 | 14,000 |
| 2009/08/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/08/18 | 245 | 247 | 245 | 247 | 4,000 |
| 2009/08/17 | 255 | 255 | 246 | 249 | 15,000 |
| 2009/08/14 | 256 | 256 | 255 | 255 | 4,000 |
| 2009/08/13 | 253 | 253 | 252 | 252 | 2,000 |
| 2009/08/12 | 252 | 253 | 252 | 253 | 6,000 |
| 2009/08/11 | 254 | 256 | 254 | 254 | 9,000 |
| 2009/08/10 | 251 | 257 | 251 | 256 | 10,000 |
| 2009/08/07 | 255 | 255 | 246 | 250 | 11,000 |
| 2009/08/06 | 251 | 252 | 251 | 252 | 8,000 |
| 2009/08/05 | 259 | 259 | 253 | 253 | 4,000 |
| 2009/08/04 | 254 | 257 | 254 | 257 | 4,000 |
| 2009/08/03 | 257 | 257 | 248 | 253 | 9,000 |
| 2009/07/31 | 260 | 260 | 257 | 258 | 30,000 |
| 2009/07/30 | 253 | 257 | 253 | 255 | 27,000 |
| 2009/07/29 | 255 | 255 | 254 | 254 | 7,000 |
| 2009/07/28 | 255 | 255 | 254 | 255 | 8,000 |
| 2009/07/27 | 255 | 255 | 249 | 250 | 28,000 |
| 2009/07/24 | 245 | 252 | 245 | 250 | 24,000 |
| 2009/07/23 | 249 | 250 | 247 | 247 | 11,000 |
| 2009/07/22 | 255 | 255 | 251 | 251 | 5,000 |
| 2009/07/21 | 250 | 250 | 245 | 245 | 6,000 |
| 2009/07/17 | 243 | 244 | 243 | 244 | 4,000 |
| 2009/07/16 | 244 | 250 | 243 | 243 | 8,000 |
| 2009/07/15 | 246 | 248 | 243 | 243 | 10,000 |
| 2009/07/14 | 251 | 251 | 244 | 244 | 12,000 |
| 2009/07/13 | 248 | 248 | 242 | 243 | 9,000 |
| 2009/07/10 | 251 | 251 | 248 | 248 | 28,000 |
| 2009/07/09 | 252 | 253 | 252 | 253 | 17,000 |
| 2009/07/08 | 254 | 256 | 252 | 252 | 12,000 |
| 2009/07/07 | 253 | 256 | 253 | 253 | 6,000 |
| 2009/07/06 | 257 | 261 | 253 | 253 | 7,000 |
| 2009/07/03 | 255 | 255 | 252 | 252 | 6,000 |
| 2009/07/02 | 256 | 257 | 256 | 257 | 6,000 |
| 2009/07/01 | 251 | 257 | 251 | 256 | 9,000 |
| 2009/06/30 | 254 | 257 | 254 | 256 | 30,000 |
| 2009/06/29 | 262 | 263 | 255 | 256 | 72,000 |
| 2009/06/26 | 264 | 264 | 260 | 262 | 14,000 |
| 2009/06/25 | 252 | 257 | 252 | 257 | 18,000 |
| 2009/06/24 | 250 | 255 | 249 | 251 | 22,000 |
| 2009/06/23 | 251 | 258 | 243 | 258 | 11,000 |
| 2009/06/22 | 254 | 254 | 251 | 251 | 18,000 |
| 2009/06/19 | 249 | 249 | 247 | 247 | 7,000 |
| 2009/06/18 | 250 | 253 | 248 | 253 | 7,000 |
| 2009/06/17 | 245 | 248 | 243 | 248 | 7,000 |
| 2009/06/16 | 259 | 259 | 248 | 248 | 12,000 |
| 2009/06/15 | 266 | 266 | 256 | 265 | 11,000 |
| 2009/06/12 | 254 | 261 | 254 | 261 | 27,000 |
| 2009/06/11 | 252 | 260 | 252 | 260 | 8,000 |
| 2009/06/10 | 247 | 253 | 247 | 253 | 12,000 |
| 2009/06/09 | 257 | 257 | 252 | 252 | 4,000 |
| 2009/06/08 | 256 | 259 | 256 | 257 | 8,000 |
| 2009/06/05 | 260 | 260 | 255 | 255 | 6,000 |
| 2009/06/04 | 244 | 254 | 244 | 252 | 30,000 |
| 2009/06/03 | 244 | 245 | 242 | 242 | 18,000 |
| 2009/06/02 | 244 | 246 | 244 | 244 | 11,000 |
| 2009/06/01 | 232 | 240 | 232 | 239 | 6,000 |
| 2009/05/29 | 238 | 238 | 233 | 236 | 23,000 |
| 2009/05/28 | 241 | 246 | 238 | 246 | 18,000 |
| 2009/05/27 | 238 | 241 | 238 | 241 | 8,000 |
| 2009/05/26 | 237 | 237 | 235 | 237 | 15,000 |
| 2009/05/25 | 226 | 230 | 226 | 228 | 33,000 |
| 2009/05/22 | 224 | 225 | 223 | 225 | 13,000 |
| 2009/05/21 | 222 | 223 | 221 | 223 | 9,000 |
| 2009/05/20 | 221 | 223 | 220 | 222 | 12,000 |
| 2009/05/19 | 219 | 219 | 215 | 217 | 12,000 |
| 2009/05/18 | 218 | 218 | 214 | 214 | 32,000 |
| 2009/05/15 | 213 | 217 | 213 | 216 | 16,000 |
| 2009/05/14 | 213 | 214 | 212 | 214 | 7,000 |
| 2009/05/13 | 217 | 217 | 215 | 217 | 4,000 |
| 2009/05/12 | 216 | 217 | 216 | 217 | 9,000 |
| 2009/05/11 | 215 | 216 | 215 | 216 | 11,000 |
| 2009/05/08 | 214 | 214 | 213 | 214 | 8,000 |
| 2009/05/07 | 215 | 216 | 213 | 215 | 16,000 |
| 2009/05/01 | 212 | 213 | 210 | 210 | 11,000 |
| 2009/04/30 | 215 | 215 | 211 | 213 | 23,000 |
| 2009/04/28 | 215 | 215 | 214 | 214 | 21,000 |
| 2009/04/27 | 216 | 216 | 214 | 215 | 14,000 |
| 2009/04/24 | 207 | 215 | 207 | 214 | 9,000 |
| 2009/04/23 | 210 | 210 | 209 | 209 | 9,000 |
| 2009/04/22 | 216 | 216 | 210 | 210 | 19,000 |
| 2009/04/21 | 218 | 218 | 215 | 216 | 16,000 |
| 2009/04/20 | 219 | 219 | 217 | 219 | 8,000 |
| 2009/04/16 | 216 | 219 | 216 | 218 | 5,000 |
| 2009/04/15 | 220 | 222 | 215 | 215 | 8,000 |
| 2009/04/14 | 221 | 222 | 218 | 218 | 8,000 |
| 2009/04/13 | 216 | 219 | 214 | 219 | 12,000 |
| 2009/04/10 | 214 | 214 | 212 | 214 | 5,000 |
| 2009/04/09 | 212 | 214 | 209 | 214 | 17,000 |
| 2009/04/08 | 213 | 213 | 211 | 211 | 8,000 |
| 2009/04/07 | 217 | 220 | 214 | 215 | 14,000 |
| 2009/04/06 | 218 | 222 | 218 | 222 | 8,000 |
| 2009/04/03 | 224 | 226 | 223 | 223 | 8,000 |
| 2009/04/02 | 225 | 229 | 220 | 229 | 11,000 |
| 2009/04/01 | 219 | 220 | 218 | 220 | 5,000 |
| 2009/03/31 | 229 | 229 | 223 | 223 | 26,000 |
| 2009/03/30 | 227 | 231 | 223 | 231 | 28,000 |
| 2009/03/27 | 230 | 231 | 226 | 227 | 20,000 |
| 2009/03/26 | 228 | 229 | 227 | 227 | 5,000 |
| 2009/03/25 | 225 | 226 | 222 | 225 | 30,000 |
| 2009/03/24 | 220 | 223 | 220 | 223 | 28,000 |
| 2009/03/23 | 215 | 217 | 213 | 217 | 16,000 |
| 2009/03/19 | 214 | 214 | 206 | 212 | 11,000 |
| 2009/03/18 | 210 | 214 | 210 | 214 | 15,000 |
| 2009/03/17 | 205 | 209 | 203 | 209 | 7,000 |
| 2009/03/16 | 209 | 209 | 200 | 204 | 12,000 |
| 2009/03/13 | 211 | 211 | 206 | 207 | 35,000 |
| 2009/03/12 | 210 | 211 | 208 | 209 | 7,000 |
| 2009/03/11 | 211 | 212 | 207 | 208 | 8,000 |
| 2009/03/10 | 213 | 213 | 207 | 207 | 8,000 |
| 2009/03/09 | 214 | 214 | 209 | 214 | 10,000 |
| 2009/03/06 | 218 | 224 | 213 | 219 | 24,000 |
| 2009/03/05 | 214 | 219 | 214 | 218 | 26,000 |
| 2009/03/04 | 218 | 223 | 218 | 219 | 19,000 |
| 2009/03/03 | 214 | 223 | 214 | 223 | 9,000 |
| 2009/03/02 | 223 | 223 | 214 | 219 | 7,000 |
| 2009/02/27 | 223 | 223 | 222 | 223 | 19,000 |
| 2009/02/26 | 219 | 224 | 219 | 224 | 19,000 |
| 2009/02/25 | 218 | 220 | 214 | 220 | 14,000 |
| 2009/02/24 | 210 | 218 | 210 | 218 | 16,000 |
| 2009/02/23 | 215 | 223 | 213 | 219 | 11,000 |
| 2009/02/20 | 224 | 224 | 216 | 218 | 14,000 |
| 2009/02/19 | 222 | 227 | 218 | 221 | 15,000 |
| 2009/02/18 | 214 | 220 | 209 | 218 | 23,000 |
| 2009/02/17 | 218 | 223 | 218 | 219 | 9,000 |
| 2009/02/16 | 215 | 215 | 206 | 213 | 18,000 |
| 2009/02/13 | 214 | 214 | 209 | 210 | 11,000 |
| 2009/02/12 | 224 | 224 | 220 | 221 | 10,000 |
| 2009/02/10 | 234 | 234 | 226 | 228 | 11,000 |
| 2009/02/09 | 231 | 231 | 229 | 229 | 9,000 |
| 2009/02/06 | 231 | 233 | 231 | 231 | 13,000 |
| 2009/02/05 | 243 | 243 | 235 | 236 | 23,000 |
| 2009/02/04 | 243 | 243 | 238 | 238 | 3,000 |
| 2009/02/03 | 234 | 238 | 234 | 238 | 7,000 |
| 2009/02/02 | 235 | 240 | 235 | 239 | 9,000 |
| 2009/01/30 | 246 | 246 | 238 | 239 | 40,000 |
| 2009/01/29 | 240 | 244 | 237 | 244 | 26,000 |
| 2009/01/28 | 240 | 240 | 239 | 239 | 12,000 |
| 2009/01/27 | 238 | 240 | 230 | 240 | 22,000 |
| 2009/01/26 | 234 | 235 | 231 | 231 | 31,000 |
| 2009/01/23 | 238 | 239 | 237 | 239 | 25,000 |
| 2009/01/22 | 244 | 244 | 232 | 238 | 23,000 |
| 2009/01/21 | 242 | 243 | 240 | 241 | 6,000 |
| 2009/01/20 | 246 | 246 | 243 | 244 | 8,000 |
| 2009/01/19 | 243 | 246 | 242 | 246 | 6,000 |
| 2009/01/16 | 246 | 247 | 240 | 247 | 10,000 |
| 2009/01/15 | 239 | 243 | 238 | 242 | 10,000 |
| 2009/01/14 | 246 | 246 | 236 | 239 | 22,000 |
| 2009/01/13 | 245 | 250 | 244 | 246 | 21,000 |
| 2009/01/09 | 268 | 268 | 259 | 259 | 7,000 |
| 2009/01/08 | 273 | 274 | 262 | 268 | 17,000 |
| 2009/01/07 | 271 | 284 | 271 | 284 | 15,000 |
| 2009/01/06 | 273 | 274 | 270 | 273 | 7,000 |
| 2009/01/05 | 270 | 270 | 270 | 270 | 3,000 |