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 |
|---|---|---|---|---|---|
| 2013/12/30 | 611 | 617 | 595 | 614 | 193,000 |
| 2013/12/27 | 594 | 617 | 584 | 603 | 275,000 |
| 2013/12/26 | 577 | 596 | 577 | 586 | 234,000 |
| 2013/12/25 | 570 | 584 | 567 | 579 | 165,000 |
| 2013/12/24 | 570 | 578 | 565 | 566 | 124,000 |
| 2013/12/20 | 575 | 582 | 569 | 570 | 153,000 |
| 2013/12/19 | 566 | 593 | 566 | 583 | 313,000 |
| 2013/12/18 | 554 | 577 | 554 | 574 | 180,000 |
| 2013/12/17 | 555 | 565 | 555 | 564 | 93,000 |
| 2013/12/16 | 578 | 578 | 550 | 551 | 111,000 |
| 2013/12/13 | 570 | 570 | 549 | 549 | 244,000 |
| 2013/12/12 | 566 | 575 | 565 | 574 | 129,000 |
| 2013/12/11 | 576 | 576 | 559 | 574 | 136,000 |
| 2013/12/10 | 570 | 585 | 561 | 574 | 271,000 |
| 2013/12/09 | 555 | 583 | 540 | 560 | 358,000 |
| 2013/12/06 | 549 | 565 | 543 | 553 | 202,000 |
| 2013/12/05 | 562 | 574 | 538 | 539 | 264,000 |
| 2013/12/04 | 576 | 606 | 570 | 572 | 351,000 |
| 2013/12/03 | 545 | 595 | 532 | 586 | 689,000 |
| 2013/12/02 | 558 | 558 | 535 | 546 | 246,000 |
| 2013/11/29 | 550 | 560 | 547 | 558 | 177,000 |
| 2013/11/28 | 562 | 562 | 547 | 560 | 148,000 |
| 2013/11/27 | 569 | 570 | 552 | 558 | 162,000 |
| 2013/11/26 | 566 | 571 | 555 | 569 | 175,000 |
| 2013/11/25 | 576 | 577 | 551 | 566 | 290,000 |
| 2013/11/22 | 582 | 590 | 573 | 575 | 194,000 |
| 2013/11/21 | 577 | 596 | 569 | 582 | 317,000 |
| 2013/11/20 | 600 | 606 | 576 | 578 | 391,000 |
| 2013/11/19 | 605 | 624 | 601 | 604 | 376,000 |
| 2013/11/18 | 611 | 650 | 601 | 610 | 1,140,000 |
| 2013/11/15 | 557 | 660 | 555 | 630 | 3,333,000 |
| 2013/11/14 | 589 | 596 | 544 | 562 | 1,081,000 |
| 2013/11/13 | 509 | 609 | 503 | 609 | 2,307,000 |
| 2013/11/12 | 514 | 530 | 480 | 509 | 566,000 |
| 2013/11/11 | 557 | 583 | 498 | 504 | 862,000 |
| 2013/11/08 | 620 | 654 | 503 | 539 | 4,160,000 |
| 2013/11/07 | 504 | 570 | 500 | 570 | 3,041,000 |
| 2013/11/06 | 445 | 517 | 438 | 490 | 3,781,000 |
| 2013/11/05 | 410 | 446 | 401 | 446 | 2,905,000 |
| 2013/11/01 | 366 | 366 | 346 | 366 | 3,585,000 |
| 2013/10/31 | 291 | 295 | 285 | 286 | 46,000 |
| 2013/10/30 | 287 | 299 | 287 | 297 | 59,000 |
| 2013/10/29 | 304 | 304 | 288 | 288 | 91,000 |
| 2013/10/28 | 312 | 313 | 300 | 304 | 175,000 |
| 2013/10/25 | 312 | 315 | 298 | 311 | 329,000 |
| 2013/10/24 | 285 | 310 | 282 | 310 | 196,000 |
| 2013/10/23 | 290 | 291 | 283 | 287 | 135,000 |
| 2013/10/22 | 274 | 297 | 274 | 291 | 245,000 |
| 2013/10/21 | 265 | 270 | 265 | 269 | 57,000 |
| 2013/10/18 | 262 | 265 | 261 | 264 | 28,000 |
| 2013/10/17 | 259 | 263 | 259 | 259 | 22,000 |
| 2013/10/16 | 252 | 257 | 252 | 257 | 17,000 |
| 2013/10/15 | 247 | 259 | 247 | 256 | 37,000 |
| 2013/10/11 | 242 | 247 | 242 | 247 | 13,000 |
| 2013/10/10 | 234 | 243 | 233 | 242 | 16,000 |
| 2013/10/09 | 231 | 233 | 231 | 233 | 7,000 |
| 2013/10/08 | 235 | 235 | 231 | 234 | 13,000 |
| 2013/10/07 | 239 | 239 | 235 | 236 | 6,000 |
| 2013/10/04 | 241 | 241 | 240 | 240 | 7,000 |
| 2013/10/03 | 242 | 245 | 242 | 245 | 9,000 |
| 2013/10/02 | 249 | 249 | 246 | 246 | 8,000 |
| 2013/10/01 | 252 | 252 | 248 | 248 | 4,000 |
| 2013/09/30 | 259 | 259 | 251 | 252 | 22,000 |
| 2013/09/27 | 250 | 262 | 250 | 262 | 23,000 |
| 2013/09/26 | 249 | 254 | 246 | 254 | 12,000 |
| 2013/09/25 | 257 | 257 | 248 | 255 | 30,000 |
| 2013/09/24 | 251 | 254 | 246 | 253 | 26,000 |
| 2013/09/20 | 251 | 251 | 240 | 247 | 34,000 |
| 2013/09/19 | 243 | 251 | 243 | 244 | 19,000 |
| 2013/09/18 | 245 | 245 | 245 | 245 | 9,000 |
| 2013/09/17 | 243 | 246 | 236 | 243 | 23,000 |
| 2013/09/13 | 239 | 243 | 239 | 239 | 34,000 |
| 2013/09/12 | 238 | 243 | 238 | 243 | 24,000 |
| 2013/09/11 | 234 | 239 | 234 | 238 | 13,000 |
| 2013/09/10 | 230 | 234 | 230 | 234 | 5,000 |
| 2013/09/09 | 228 | 230 | 228 | 229 | 5,000 |
| 2013/09/06 | 227 | 228 | 227 | 228 | 7,000 |
| 2013/09/05 | 227 | 230 | 226 | 230 | 10,000 |
| 2013/09/04 | 226 | 229 | 226 | 229 | 3,000 |
| 2013/09/03 | 220 | 226 | 220 | 226 | 19,000 |
| 2013/09/02 | 218 | 220 | 218 | 220 | 8,000 |
| 2013/08/30 | 229 | 229 | 224 | 225 | 30,000 |
| 2013/08/29 | 229 | 229 | 229 | 229 | 12,000 |
| 2013/08/28 | 228 | 229 | 228 | 229 | 5,000 |
| 2013/08/27 | 230 | 230 | 229 | 230 | 7,000 |
| 2013/08/26 | 235 | 235 | 230 | 230 | 14,000 |
| 2013/08/23 | 231 | 231 | 231 | 231 | 18,000 |
| 2013/08/22 | 234 | 234 | 231 | 231 | 8,000 |
| 2013/08/21 | 232 | 232 | 232 | 232 | 7,000 |
| 2013/08/20 | 235 | 235 | 233 | 233 | 3,000 |
| 2013/08/19 | 233 | 235 | 232 | 235 | 5,000 |
| 2013/08/16 | 232 | 232 | 232 | 232 | 4,000 |
| 2013/08/15 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/08/14 | 237 | 238 | 236 | 236 | 6,000 |
| 2013/08/13 | 233 | 233 | 233 | 233 | 2,000 |
| 2013/08/12 | 234 | 234 | 230 | 230 | 5,000 |
| 2013/08/09 | 239 | 239 | 234 | 234 | 14,000 |
| 2013/08/08 | 238 | 238 | 236 | 236 | 12,000 |
| 2013/08/07 | 239 | 239 | 237 | 238 | 9,000 |
| 2013/08/06 | 237 | 241 | 235 | 240 | 17,000 |
| 2013/08/05 | 235 | 236 | 232 | 234 | 25,000 |
| 2013/08/02 | 237 | 241 | 236 | 241 | 19,000 |
| 2013/08/01 | 236 | 236 | 236 | 236 | 7,000 |
| 2013/07/31 | 241 | 241 | 238 | 241 | 44,000 |
| 2013/07/30 | 232 | 241 | 232 | 241 | 33,000 |
| 2013/07/29 | 233 | 235 | 231 | 231 | 19,000 |
| 2013/07/26 | 238 | 238 | 236 | 236 | 12,000 |
| 2013/07/25 | 238 | 240 | 238 | 239 | 30,000 |
| 2013/07/24 | 240 | 240 | 238 | 240 | 23,000 |
| 2013/07/23 | 239 | 243 | 239 | 240 | 12,000 |
| 2013/07/22 | 242 | 243 | 239 | 239 | 9,000 |
| 2013/07/19 | 241 | 241 | 240 | 240 | 24,000 |
| 2013/07/18 | 243 | 243 | 240 | 242 | 8,000 |
| 2013/07/17 | 239 | 242 | 239 | 242 | 8,000 |
| 2013/07/16 | 241 | 241 | 239 | 239 | 15,000 |
| 2013/07/12 | 240 | 243 | 240 | 241 | 9,000 |
| 2013/07/11 | 238 | 242 | 237 | 241 | 6,000 |
| 2013/07/10 | 240 | 242 | 239 | 240 | 72,000 |
| 2013/07/09 | 246 | 248 | 243 | 248 | 41,000 |
| 2013/07/08 | 245 | 246 | 242 | 242 | 17,000 |
| 2013/07/05 | 238 | 242 | 237 | 240 | 19,000 |
| 2013/07/04 | 236 | 237 | 232 | 237 | 18,000 |
| 2013/07/03 | 236 | 237 | 234 | 235 | 15,000 |
| 2013/07/02 | 234 | 235 | 231 | 234 | 16,000 |
| 2013/07/01 | 230 | 232 | 228 | 229 | 15,000 |
| 2013/06/28 | 226 | 229 | 225 | 226 | 29,000 |
| 2013/06/27 | 228 | 228 | 223 | 224 | 20,000 |
| 2013/06/26 | 232 | 233 | 225 | 225 | 19,000 |
| 2013/06/25 | 231 | 231 | 223 | 226 | 22,000 |
| 2013/06/24 | 226 | 228 | 226 | 227 | 13,000 |
| 2013/06/21 | 224 | 224 | 223 | 223 | 3,000 |
| 2013/06/20 | 227 | 228 | 225 | 225 | 11,000 |
| 2013/06/19 | 227 | 227 | 224 | 224 | 4,000 |
| 2013/06/18 | 223 | 226 | 222 | 224 | 6,000 |
| 2013/06/17 | 215 | 225 | 214 | 220 | 14,000 |
| 2013/06/14 | 216 | 224 | 216 | 223 | 50,000 |
| 2013/06/13 | 219 | 219 | 213 | 213 | 11,000 |
| 2013/06/12 | 220 | 224 | 218 | 224 | 12,000 |
| 2013/06/11 | 220 | 224 | 219 | 221 | 27,000 |
| 2013/06/10 | 225 | 229 | 219 | 226 | 18,000 |
| 2013/06/07 | 214 | 220 | 210 | 210 | 22,000 |
| 2013/06/06 | 217 | 225 | 217 | 221 | 14,000 |
| 2013/06/05 | 228 | 230 | 225 | 228 | 31,000 |
| 2013/06/04 | 232 | 232 | 225 | 225 | 33,000 |
| 2013/06/03 | 239 | 239 | 232 | 232 | 21,000 |
| 2013/05/31 | 244 | 244 | 240 | 242 | 25,000 |
| 2013/05/30 | 238 | 246 | 237 | 238 | 42,000 |
| 2013/05/29 | 240 | 240 | 233 | 239 | 35,000 |
| 2013/05/28 | 233 | 238 | 230 | 236 | 32,000 |
| 2013/05/27 | 243 | 243 | 234 | 235 | 39,000 |
| 2013/05/24 | 249 | 249 | 235 | 243 | 75,000 |
| 2013/05/23 | 263 | 270 | 241 | 245 | 115,000 |
| 2013/05/22 | 257 | 280 | 251 | 265 | 217,000 |
| 2013/05/21 | 250 | 260 | 250 | 256 | 93,000 |
| 2013/05/20 | 248 | 253 | 247 | 248 | 47,000 |
| 2013/05/17 | 233 | 241 | 233 | 240 | 24,000 |
| 2013/05/16 | 239 | 239 | 233 | 236 | 30,000 |
| 2013/05/15 | 242 | 242 | 236 | 239 | 91,000 |
| 2013/05/14 | 237 | 237 | 232 | 237 | 27,000 |
| 2013/05/13 | 241 | 244 | 235 | 236 | 71,000 |
| 2013/05/10 | 230 | 242 | 230 | 239 | 76,000 |
| 2013/05/09 | 233 | 237 | 230 | 233 | 24,000 |
| 2013/05/08 | 232 | 236 | 231 | 233 | 12,000 |
| 2013/05/07 | 231 | 235 | 226 | 231 | 35,000 |
| 2013/05/02 | 233 | 233 | 228 | 229 | 15,000 |
| 2013/05/01 | 226 | 237 | 226 | 232 | 26,000 |
| 2013/04/30 | 222 | 231 | 222 | 226 | 49,000 |
| 2013/04/26 | 240 | 240 | 223 | 235 | 76,000 |
| 2013/04/25 | 233 | 240 | 233 | 237 | 60,000 |
| 2013/04/24 | 228 | 231 | 228 | 231 | 38,000 |
| 2013/04/23 | 223 | 225 | 223 | 223 | 31,000 |
| 2013/04/22 | 217 | 224 | 217 | 224 | 26,000 |
| 2013/04/19 | 217 | 217 | 215 | 217 | 17,000 |
| 2013/04/18 | 219 | 221 | 217 | 217 | 14,000 |
| 2013/04/17 | 218 | 219 | 215 | 219 | 17,000 |
| 2013/04/16 | 215 | 218 | 215 | 218 | 10,000 |
| 2013/04/15 | 221 | 225 | 220 | 221 | 13,000 |
| 2013/04/12 | 226 | 230 | 225 | 225 | 11,000 |
| 2013/04/11 | 225 | 228 | 225 | 225 | 18,000 |
| 2013/04/10 | 219 | 225 | 217 | 225 | 41,000 |
| 2013/04/09 | 218 | 223 | 214 | 222 | 45,000 |
| 2013/04/08 | 211 | 218 | 209 | 213 | 50,000 |
| 2013/04/05 | 214 | 214 | 211 | 214 | 28,000 |
| 2013/04/04 | 203 | 206 | 203 | 206 | 12,000 |
| 2013/04/03 | 206 | 207 | 206 | 207 | 10,000 |
| 2013/04/02 | 205 | 207 | 205 | 207 | 12,000 |
| 2013/04/01 | 208 | 208 | 206 | 207 | 8,000 |
| 2013/03/29 | 210 | 210 | 208 | 208 | 26,000 |
| 2013/03/28 | 216 | 216 | 207 | 211 | 19,000 |
| 2013/03/27 | 217 | 218 | 215 | 215 | 8,000 |
| 2013/03/26 | 218 | 218 | 217 | 217 | 14,000 |
| 2013/03/25 | 220 | 220 | 217 | 217 | 28,000 |
| 2013/03/22 | 220 | 220 | 217 | 217 | 24,000 |
| 2013/03/21 | 217 | 220 | 217 | 220 | 27,000 |
| 2013/03/19 | 215 | 217 | 215 | 215 | 13,000 |
| 2013/03/18 | 214 | 214 | 211 | 211 | 7,000 |
| 2013/03/15 | 215 | 215 | 212 | 214 | 16,000 |
| 2013/03/14 | 213 | 215 | 210 | 211 | 25,000 |
| 2013/03/13 | 213 | 213 | 211 | 213 | 16,000 |
| 2013/03/12 | 213 | 213 | 212 | 212 | 14,000 |
| 2013/03/11 | 210 | 212 | 210 | 211 | 21,000 |
| 2013/03/08 | 210 | 211 | 206 | 208 | 67,000 |
| 2013/03/07 | 209 | 209 | 206 | 206 | 15,000 |
| 2013/03/06 | 208 | 208 | 207 | 207 | 5,000 |
| 2013/03/05 | 209 | 209 | 208 | 208 | 9,000 |
| 2013/03/04 | 207 | 209 | 206 | 206 | 5,000 |
| 2013/03/01 | 208 | 208 | 206 | 206 | 9,000 |
| 2013/02/28 | 206 | 208 | 206 | 208 | 27,000 |
| 2013/02/27 | 206 | 206 | 203 | 204 | 19,000 |
| 2013/02/26 | 201 | 204 | 201 | 203 | 20,000 |
| 2013/02/25 | 205 | 206 | 204 | 205 | 31,000 |
| 2013/02/22 | 201 | 203 | 201 | 203 | 17,000 |
| 2013/02/21 | 202 | 202 | 195 | 200 | 19,000 |
| 2013/02/20 | 200 | 202 | 200 | 202 | 10,000 |
| 2013/02/19 | 195 | 200 | 195 | 200 | 6,000 |
| 2013/02/18 | 194 | 199 | 194 | 195 | 10,000 |
| 2013/02/15 | 196 | 196 | 192 | 193 | 14,000 |
| 2013/02/14 | 197 | 197 | 197 | 197 | 5,000 |
| 2013/02/13 | 199 | 199 | 197 | 197 | 8,000 |
| 2013/02/12 | 200 | 201 | 198 | 199 | 22,000 |
| 2013/02/08 | 203 | 203 | 200 | 200 | 20,000 |
| 2013/02/07 | 208 | 208 | 205 | 205 | 11,000 |
| 2013/02/06 | 207 | 211 | 207 | 209 | 16,000 |
| 2013/02/05 | 207 | 207 | 205 | 207 | 10,000 |
| 2013/02/04 | 207 | 208 | 205 | 206 | 15,000 |
| 2013/02/01 | 210 | 210 | 204 | 204 | 26,000 |
| 2013/01/31 | 204 | 210 | 204 | 210 | 37,000 |
| 2013/01/30 | 204 | 207 | 203 | 207 | 20,000 |
| 2013/01/29 | 204 | 204 | 203 | 203 | 12,000 |
| 2013/01/28 | 206 | 206 | 205 | 205 | 13,000 |
| 2013/01/25 | 204 | 204 | 203 | 203 | 26,000 |
| 2013/01/24 | 203 | 203 | 201 | 203 | 14,000 |
| 2013/01/23 | 199 | 203 | 199 | 203 | 8,000 |
| 2013/01/22 | 201 | 202 | 200 | 201 | 36,000 |
| 2013/01/21 | 199 | 201 | 199 | 201 | 17,000 |
| 2013/01/18 | 200 | 202 | 199 | 201 | 14,000 |
| 2013/01/17 | 200 | 200 | 198 | 200 | 11,000 |
| 2013/01/16 | 202 | 202 | 197 | 201 | 19,000 |
| 2013/01/15 | 201 | 204 | 197 | 198 | 72,000 |
| 2013/01/11 | 202 | 202 | 197 | 197 | 21,000 |
| 2013/01/10 | 203 | 203 | 200 | 200 | 24,000 |
| 2013/01/09 | 202 | 203 | 202 | 203 | 7,000 |
| 2013/01/08 | 205 | 206 | 203 | 204 | 14,000 |
| 2013/01/07 | 209 | 209 | 205 | 205 | 20,000 |
| 2013/01/04 | 210 | 210 | 200 | 205 | 21,000 |