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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,992 | 2,025 | 1,964 | 1,964 | 127,800 |
| 2017/12/28 | 2,018 | 2,030 | 1,966 | 1,973 | 154,000 |
| 2017/12/27 | 1,940 | 2,012 | 1,936 | 2,008 | 129,000 |
| 2017/12/26 | 1,951 | 1,973 | 1,933 | 1,942 | 147,700 |
| 2017/12/25 | 1,898 | 1,955 | 1,882 | 1,951 | 254,100 |
| 2017/12/22 | 1,832 | 1,864 | 1,827 | 1,858 | 132,100 |
| 2017/12/21 | 1,840 | 1,861 | 1,792 | 1,822 | 223,700 |
| 2017/12/20 | 1,698 | 1,838 | 1,688 | 1,831 | 543,100 |
| 2017/12/19 | 1,703 | 1,703 | 1,665 | 1,676 | 75,500 |
| 2017/12/18 | 1,688 | 1,706 | 1,680 | 1,691 | 71,700 |
| 2017/12/15 | 1,700 | 1,700 | 1,652 | 1,662 | 128,500 |
| 2017/12/14 | 1,730 | 1,754 | 1,701 | 1,710 | 108,900 |
| 2017/12/13 | 1,706 | 1,740 | 1,695 | 1,713 | 117,900 |
| 2017/12/12 | 1,729 | 1,748 | 1,695 | 1,703 | 136,500 |
| 2017/12/11 | 1,695 | 1,719 | 1,682 | 1,714 | 111,800 |
| 2017/12/08 | 1,650 | 1,687 | 1,650 | 1,681 | 89,100 |
| 2017/12/07 | 1,617 | 1,659 | 1,617 | 1,656 | 72,100 |
| 2017/12/06 | 1,629 | 1,635 | 1,610 | 1,616 | 106,500 |
| 2017/12/05 | 1,651 | 1,656 | 1,626 | 1,643 | 92,400 |
| 2017/12/04 | 1,681 | 1,690 | 1,657 | 1,657 | 120,200 |
| 2017/12/01 | 1,719 | 1,736 | 1,679 | 1,686 | 87,800 |
| 2017/11/30 | 1,749 | 1,774 | 1,682 | 1,699 | 166,800 |
| 2017/11/29 | 1,715 | 1,773 | 1,710 | 1,739 | 281,000 |
| 2017/11/28 | 1,710 | 1,710 | 1,677 | 1,690 | 82,800 |
| 2017/11/27 | 1,735 | 1,739 | 1,700 | 1,702 | 60,600 |
| 2017/11/24 | 1,740 | 1,740 | 1,698 | 1,721 | 71,800 |
| 2017/11/22 | 1,710 | 1,742 | 1,699 | 1,720 | 117,600 |
| 2017/11/21 | 1,683 | 1,704 | 1,675 | 1,693 | 110,100 |
| 2017/11/20 | 1,656 | 1,668 | 1,641 | 1,659 | 91,900 |
| 2017/11/17 | 1,667 | 1,680 | 1,636 | 1,644 | 108,800 |
| 2017/11/16 | 1,601 | 1,635 | 1,598 | 1,627 | 95,500 |
| 2017/11/15 | 1,621 | 1,630 | 1,601 | 1,607 | 138,000 |
| 2017/11/14 | 1,641 | 1,665 | 1,627 | 1,636 | 133,600 |
| 2017/11/13 | 1,700 | 1,700 | 1,632 | 1,636 | 166,000 |
| 2017/11/10 | 1,689 | 1,744 | 1,682 | 1,690 | 172,700 |
| 2017/11/09 | 1,663 | 1,747 | 1,661 | 1,702 | 316,400 |
| 2017/11/08 | 1,601 | 1,662 | 1,542 | 1,647 | 716,200 |
| 2017/11/07 | 1,699 | 1,727 | 1,681 | 1,726 | 131,000 |
| 2017/11/06 | 1,700 | 1,716 | 1,683 | 1,703 | 149,000 |
| 2017/11/02 | 1,725 | 1,726 | 1,701 | 1,705 | 76,800 |
| 2017/11/01 | 1,724 | 1,730 | 1,704 | 1,719 | 85,200 |
| 2017/10/31 | 1,720 | 1,720 | 1,696 | 1,709 | 107,900 |
| 2017/10/30 | 1,717 | 1,726 | 1,701 | 1,718 | 151,500 |
| 2017/10/27 | 1,705 | 1,709 | 1,664 | 1,693 | 140,500 |
| 2017/10/26 | 1,684 | 1,715 | 1,670 | 1,695 | 112,100 |
| 2017/10/25 | 1,710 | 1,714 | 1,668 | 1,670 | 168,900 |
| 2017/10/24 | 1,689 | 1,729 | 1,677 | 1,694 | 236,300 |
| 2017/10/23 | 1,663 | 1,694 | 1,650 | 1,689 | 154,600 |
| 2017/10/20 | 1,664 | 1,668 | 1,634 | 1,635 | 166,700 |
| 2017/10/19 | 1,650 | 1,681 | 1,642 | 1,674 | 170,200 |
| 2017/10/18 | 1,685 | 1,685 | 1,631 | 1,652 | 168,900 |
| 2017/10/17 | 1,710 | 1,715 | 1,673 | 1,680 | 113,600 |
| 2017/10/16 | 1,688 | 1,705 | 1,671 | 1,694 | 229,600 |
| 2017/10/13 | 1,692 | 1,700 | 1,676 | 1,689 | 121,500 |
| 2017/10/12 | 1,677 | 1,718 | 1,665 | 1,679 | 200,700 |
| 2017/10/11 | 1,696 | 1,714 | 1,670 | 1,676 | 210,500 |
| 2017/10/10 | 1,699 | 1,732 | 1,693 | 1,705 | 177,500 |
| 2017/10/06 | 1,707 | 1,740 | 1,697 | 1,713 | 215,100 |
| 2017/10/05 | 1,700 | 1,727 | 1,676 | 1,682 | 215,900 |
| 2017/10/04 | 1,781 | 1,781 | 1,695 | 1,700 | 438,400 |
| 2017/10/03 | 1,795 | 1,827 | 1,757 | 1,783 | 253,200 |
| 2017/10/02 | 1,762 | 1,791 | 1,762 | 1,787 | 235,900 |
| 2017/09/29 | 1,770 | 1,783 | 1,731 | 1,742 | 268,000 |
| 2017/09/28 | 1,725 | 1,757 | 1,695 | 1,753 | 330,300 |
| 2017/09/27 | 1,658 | 1,725 | 1,655 | 1,704 | 277,700 |
| 2017/09/26 | 1,613 | 1,659 | 1,606 | 1,650 | 214,000 |
| 2017/09/25 | 1,630 | 1,659 | 1,610 | 1,613 | 267,600 |
| 2017/09/22 | 1,581 | 1,626 | 1,531 | 1,619 | 734,300 |
| 2017/09/21 | 1,636 | 1,646 | 1,554 | 1,571 | 1,186,700 |
| 2017/09/20 | 1,411 | 1,415 | 1,365 | 1,396 | 160,600 |
| 2017/09/19 | 1,383 | 1,419 | 1,382 | 1,418 | 90,200 |
| 2017/09/15 | 1,370 | 1,397 | 1,365 | 1,383 | 57,500 |
| 2017/09/14 | 1,347 | 1,398 | 1,343 | 1,375 | 78,500 |
| 2017/09/13 | 1,370 | 1,371 | 1,348 | 1,349 | 54,400 |
| 2017/09/12 | 1,370 | 1,380 | 1,354 | 1,360 | 104,700 |
| 2017/09/11 | 1,339 | 1,365 | 1,339 | 1,344 | 79,300 |
| 2017/09/08 | 1,323 | 1,353 | 1,319 | 1,328 | 105,400 |
| 2017/09/07 | 1,337 | 1,356 | 1,302 | 1,336 | 127,800 |
| 2017/09/06 | 1,283 | 1,365 | 1,246 | 1,335 | 227,200 |
| 2017/09/05 | 1,368 | 1,380 | 1,294 | 1,300 | 185,100 |
| 2017/09/04 | 1,398 | 1,402 | 1,361 | 1,376 | 69,500 |
| 2017/09/01 | 1,429 | 1,430 | 1,399 | 1,420 | 58,200 |
| 2017/08/31 | 1,400 | 1,423 | 1,372 | 1,416 | 104,300 |
| 2017/08/30 | 1,410 | 1,415 | 1,377 | 1,396 | 106,300 |
| 2017/08/29 | 1,391 | 1,414 | 1,390 | 1,405 | 68,100 |
| 2017/08/28 | 1,428 | 1,435 | 1,394 | 1,411 | 109,800 |
| 2017/08/25 | 1,440 | 1,458 | 1,424 | 1,427 | 78,300 |
| 2017/08/24 | 1,452 | 1,452 | 1,407 | 1,429 | 127,100 |
| 2017/08/23 | 1,445 | 1,460 | 1,430 | 1,449 | 211,200 |
| 2017/08/22 | 1,343 | 1,430 | 1,343 | 1,420 | 245,000 |
| 2017/08/21 | 1,342 | 1,352 | 1,335 | 1,338 | 71,500 |
| 2017/08/18 | 1,326 | 1,351 | 1,323 | 1,349 | 89,600 |
| 2017/08/17 | 1,353 | 1,376 | 1,324 | 1,356 | 148,400 |
| 2017/08/16 | 1,321 | 1,361 | 1,316 | 1,341 | 145,500 |
| 2017/08/15 | 1,345 | 1,346 | 1,316 | 1,321 | 83,700 |
| 2017/08/14 | 1,311 | 1,331 | 1,302 | 1,321 | 115,700 |
| 2017/08/10 | 1,369 | 1,377 | 1,335 | 1,341 | 215,400 |
| 2017/08/09 | 1,333 | 1,392 | 1,306 | 1,369 | 832,700 |
| 2017/08/08 | 1,229 | 1,231 | 1,211 | 1,218 | 69,300 |
| 2017/08/07 | 1,189 | 1,221 | 1,182 | 1,216 | 132,400 |
| 2017/08/04 | 1,167 | 1,186 | 1,163 | 1,183 | 57,300 |
| 2017/08/03 | 1,192 | 1,192 | 1,170 | 1,182 | 61,700 |
| 2017/08/02 | 1,164 | 1,196 | 1,164 | 1,191 | 83,500 |
| 2017/08/01 | 1,194 | 1,194 | 1,152 | 1,164 | 116,900 |
| 2017/07/31 | 1,200 | 1,200 | 1,171 | 1,194 | 108,300 |
| 2017/07/28 | 1,203 | 1,206 | 1,186 | 1,194 | 94,500 |
| 2017/07/27 | 1,195 | 1,218 | 1,195 | 1,205 | 94,500 |
| 2017/07/26 | 1,226 | 1,227 | 1,192 | 1,195 | 119,500 |
| 2017/07/25 | 1,226 | 1,231 | 1,216 | 1,218 | 54,700 |
| 2017/07/24 | 1,229 | 1,229 | 1,207 | 1,215 | 83,500 |
| 2017/07/21 | 1,220 | 1,241 | 1,219 | 1,224 | 71,100 |
| 2017/07/20 | 1,198 | 1,218 | 1,198 | 1,211 | 57,200 |
| 2017/07/19 | 1,219 | 1,227 | 1,196 | 1,196 | 108,800 |
| 2017/07/18 | 1,224 | 1,228 | 1,212 | 1,222 | 86,700 |
| 2017/07/14 | 1,232 | 1,241 | 1,224 | 1,234 | 63,700 |
| 2017/07/13 | 1,219 | 1,246 | 1,219 | 1,234 | 97,100 |
| 2017/07/12 | 1,236 | 1,247 | 1,213 | 1,215 | 123,000 |
| 2017/07/11 | 1,229 | 1,248 | 1,219 | 1,244 | 63,800 |
| 2017/07/10 | 1,231 | 1,238 | 1,220 | 1,226 | 68,900 |
| 2017/07/07 | 1,221 | 1,237 | 1,215 | 1,219 | 70,100 |
| 2017/07/06 | 1,228 | 1,254 | 1,225 | 1,228 | 107,800 |
| 2017/07/05 | 1,215 | 1,245 | 1,213 | 1,237 | 147,200 |
| 2017/07/04 | 1,264 | 1,264 | 1,211 | 1,214 | 125,100 |
| 2017/07/03 | 1,252 | 1,269 | 1,240 | 1,242 | 128,500 |
| 2017/06/30 | 1,230 | 1,265 | 1,229 | 1,256 | 146,700 |
| 2017/06/29 | 1,262 | 1,288 | 1,229 | 1,242 | 240,900 |
| 2017/06/28 | 1,300 | 1,310 | 1,243 | 1,244 | 341,600 |
| 2017/06/27 | 1,320 | 1,323 | 1,290 | 1,314 | 370,200 |
| 2017/06/26 | 1,300 | 1,338 | 1,300 | 1,314 | 301,300 |
| 2017/06/23 | 1,273 | 1,327 | 1,272 | 1,311 | 505,200 |
| 2017/06/22 | 1,230 | 1,304 | 1,230 | 1,273 | 623,800 |
| 2017/06/21 | 1,170 | 1,232 | 1,164 | 1,216 | 434,900 |
| 2017/06/20 | 1,115 | 1,189 | 1,115 | 1,176 | 560,300 |
| 2017/06/19 | 1,081 | 1,105 | 1,070 | 1,095 | 183,300 |
| 2017/06/16 | 1,100 | 1,113 | 1,059 | 1,059 | 358,300 |
| 2017/06/15 | 1,100 | 1,115 | 1,062 | 1,098 | 617,800 |
| 2017/06/14 | 1,080 | 1,115 | 1,079 | 1,109 | 405,000 |
| 2017/06/13 | 1,060 | 1,078 | 1,051 | 1,075 | 204,100 |
| 2017/06/12 | 1,045 | 1,073 | 1,045 | 1,064 | 237,200 |
| 2017/06/09 | 1,018 | 1,056 | 1,016 | 1,042 | 253,800 |
| 2017/06/08 | 995 | 1,034 | 995 | 1,023 | 330,300 |
| 2017/06/07 | 964 | 986 | 964 | 982 | 112,700 |
| 2017/06/06 | 969 | 973 | 960 | 968 | 156,200 |
| 2017/06/05 | 987 | 987 | 970 | 972 | 138,200 |
| 2017/06/02 | 987 | 989 | 975 | 979 | 109,200 |
| 2017/06/01 | 977 | 983 | 972 | 978 | 129,500 |
| 2017/05/31 | 981 | 985 | 975 | 977 | 86,200 |
| 2017/05/30 | 966 | 978 | 961 | 977 | 105,900 |
| 2017/05/29 | 962 | 968 | 954 | 957 | 77,500 |
| 2017/05/26 | 979 | 982 | 962 | 965 | 105,900 |
| 2017/05/25 | 995 | 995 | 980 | 982 | 165,400 |
| 2017/05/24 | 1,001 | 1,004 | 994 | 999 | 100,000 |
| 2017/05/23 | 995 | 997 | 988 | 992 | 80,200 |
| 2017/05/22 | 1,005 | 1,005 | 990 | 994 | 130,800 |
| 2017/05/19 | 1,006 | 1,014 | 991 | 1,003 | 108,800 |
| 2017/05/18 | 982 | 1,009 | 980 | 1,008 | 156,500 |
| 2017/05/17 | 1,005 | 1,008 | 992 | 1,001 | 161,200 |
| 2017/05/16 | 1,019 | 1,022 | 1,005 | 1,013 | 95,500 |
| 2017/05/15 | 1,030 | 1,030 | 1,006 | 1,010 | 122,300 |
| 2017/05/12 | 1,043 | 1,045 | 1,022 | 1,031 | 145,100 |
| 2017/05/11 | 1,021 | 1,054 | 1,021 | 1,043 | 411,100 |
| 2017/05/10 | 1,108 | 1,116 | 1,093 | 1,111 | 210,100 |
| 2017/05/09 | 1,120 | 1,120 | 1,100 | 1,108 | 176,300 |
| 2017/05/08 | 1,099 | 1,119 | 1,089 | 1,112 | 228,500 |
| 2017/05/02 | 1,090 | 1,095 | 1,075 | 1,081 | 154,800 |
| 2017/05/01 | 1,068 | 1,079 | 1,065 | 1,079 | 77,000 |
| 2017/04/28 | 1,090 | 1,099 | 1,063 | 1,068 | 259,000 |
| 2017/04/27 | 1,094 | 1,094 | 1,056 | 1,086 | 482,900 |
| 2017/04/26 | 1,016 | 1,023 | 1,009 | 1,016 | 76,000 |
| 2017/04/25 | 990 | 1,011 | 988 | 1,004 | 81,000 |
| 2017/04/24 | 1,000 | 1,007 | 984 | 987 | 109,500 |
| 2017/04/21 | 986 | 988 | 973 | 985 | 54,900 |
| 2017/04/20 | 974 | 983 | 971 | 971 | 58,800 |
| 2017/04/19 | 963 | 987 | 961 | 974 | 103,300 |
| 2017/04/18 | 962 | 974 | 958 | 961 | 88,000 |
| 2017/04/17 | 940 | 952 | 934 | 941 | 50,500 |
| 2017/04/14 | 930 | 961 | 930 | 937 | 94,300 |
| 2017/04/13 | 922 | 937 | 901 | 933 | 154,300 |
| 2017/04/12 | 959 | 959 | 940 | 944 | 117,600 |
| 2017/04/11 | 982 | 982 | 965 | 969 | 95,400 |
| 2017/04/10 | 972 | 987 | 966 | 980 | 76,000 |
| 2017/04/07 | 956 | 985 | 955 | 970 | 148,300 |
| 2017/04/06 | 967 | 969 | 932 | 945 | 115,400 |
| 2017/04/05 | 980 | 988 | 965 | 975 | 79,300 |
| 2017/04/04 | 1,010 | 1,011 | 975 | 982 | 159,700 |
| 2017/04/03 | 1,025 | 1,028 | 1,012 | 1,018 | 104,900 |
| 2017/03/31 | 1,045 | 1,059 | 1,030 | 1,030 | 123,000 |
| 2017/03/30 | 1,033 | 1,048 | 1,030 | 1,036 | 93,600 |
| 2017/03/29 | 1,046 | 1,048 | 1,026 | 1,035 | 99,000 |
| 2017/03/28 | 1,048 | 1,059 | 1,038 | 1,048 | 62,600 |
| 2017/03/27 | 1,051 | 1,051 | 1,033 | 1,039 | 87,200 |
| 2017/03/24 | 1,040 | 1,060 | 1,033 | 1,050 | 68,300 |
| 2017/03/23 | 1,047 | 1,058 | 1,035 | 1,039 | 75,000 |
| 2017/03/22 | 1,067 | 1,069 | 1,048 | 1,051 | 114,600 |
| 2017/03/21 | 1,085 | 1,090 | 1,067 | 1,085 | 97,800 |
| 2017/03/17 | 1,062 | 1,096 | 1,056 | 1,078 | 134,200 |
| 2017/03/16 | 1,035 | 1,065 | 1,034 | 1,062 | 79,700 |
| 2017/03/15 | 1,053 | 1,057 | 1,038 | 1,039 | 92,700 |
| 2017/03/14 | 1,060 | 1,063 | 1,044 | 1,054 | 93,600 |
| 2017/03/13 | 1,066 | 1,071 | 1,050 | 1,052 | 134,900 |
| 2017/03/10 | 1,083 | 1,084 | 1,062 | 1,064 | 96,900 |
| 2017/03/09 | 1,051 | 1,086 | 1,051 | 1,072 | 192,600 |
| 2017/03/08 | 1,049 | 1,067 | 1,042 | 1,047 | 193,800 |
| 2017/03/07 | 1,065 | 1,075 | 1,051 | 1,052 | 171,900 |
| 2017/03/06 | 1,086 | 1,090 | 1,063 | 1,065 | 132,400 |
| 2017/03/03 | 1,103 | 1,113 | 1,082 | 1,093 | 83,400 |
| 2017/03/02 | 1,109 | 1,109 | 1,089 | 1,102 | 147,200 |
| 2017/03/01 | 1,061 | 1,116 | 1,061 | 1,115 | 212,600 |
| 2017/02/28 | 1,029 | 1,072 | 1,026 | 1,061 | 220,500 |
| 2017/02/27 | 1,044 | 1,046 | 1,023 | 1,027 | 101,400 |
| 2017/02/24 | 1,035 | 1,056 | 1,018 | 1,045 | 138,800 |
| 2017/02/23 | 1,069 | 1,075 | 1,038 | 1,047 | 200,800 |
| 2017/02/22 | 1,094 | 1,095 | 1,063 | 1,070 | 141,900 |
| 2017/02/21 | 1,094 | 1,115 | 1,086 | 1,095 | 80,000 |
| 2017/02/20 | 1,087 | 1,104 | 1,081 | 1,086 | 65,700 |
| 2017/02/17 | 1,110 | 1,111 | 1,086 | 1,088 | 98,600 |
| 2017/02/16 | 1,130 | 1,133 | 1,105 | 1,115 | 132,100 |
| 2017/02/15 | 1,161 | 1,161 | 1,126 | 1,130 | 138,900 |
| 2017/02/14 | 1,169 | 1,169 | 1,122 | 1,144 | 167,600 |
| 2017/02/13 | 1,095 | 1,172 | 1,091 | 1,163 | 272,400 |
| 2017/02/10 | 1,084 | 1,097 | 1,062 | 1,085 | 187,900 |
| 2017/02/09 | 1,106 | 1,122 | 1,081 | 1,088 | 154,700 |
| 2017/02/08 | 1,082 | 1,125 | 1,081 | 1,123 | 204,100 |
| 2017/02/07 | 1,067 | 1,112 | 1,057 | 1,089 | 227,500 |
| 2017/02/06 | 1,064 | 1,075 | 1,040 | 1,056 | 175,200 |
| 2017/02/03 | 1,100 | 1,126 | 1,062 | 1,065 | 236,100 |
| 2017/02/02 | 1,170 | 1,187 | 1,098 | 1,105 | 468,100 |
| 2017/02/01 | 1,095 | 1,122 | 1,082 | 1,121 | 110,300 |
| 2017/01/31 | 1,073 | 1,128 | 1,066 | 1,097 | 171,100 |
| 2017/01/30 | 1,065 | 1,129 | 1,065 | 1,085 | 153,500 |
| 2017/01/27 | 1,060 | 1,067 | 1,040 | 1,062 | 129,200 |
| 2017/01/26 | 1,089 | 1,096 | 1,045 | 1,058 | 224,600 |
| 2017/01/25 | 1,029 | 1,082 | 1,029 | 1,071 | 251,800 |
| 2017/01/24 | 998 | 1,012 | 991 | 1,012 | 181,700 |
| 2017/01/23 | 981 | 998 | 970 | 991 | 226,700 |
| 2017/01/20 | 951 | 987 | 939 | 962 | 216,000 |
| 2017/01/19 | 896 | 946 | 896 | 946 | 141,400 |
| 2017/01/18 | 885 | 898 | 882 | 893 | 53,100 |
| 2017/01/17 | 889 | 898 | 883 | 887 | 52,400 |
| 2017/01/16 | 900 | 900 | 886 | 893 | 80,900 |
| 2017/01/13 | 896 | 903 | 894 | 900 | 35,300 |
| 2017/01/12 | 899 | 900 | 888 | 897 | 68,300 |
| 2017/01/11 | 901 | 902 | 897 | 900 | 35,900 |
| 2017/01/10 | 901 | 910 | 893 | 900 | 63,600 |
| 2017/01/06 | 900 | 912 | 891 | 910 | 59,200 |
| 2017/01/05 | 910 | 910 | 897 | 904 | 50,800 |
| 2017/01/04 | 885 | 909 | 883 | 908 | 113,100 |