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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,579 | 1,581 | 1,560 | 1,577 | 56,100 |
| 2019/12/27 | 1,580 | 1,580 | 1,573 | 1,580 | 39,900 |
| 2019/12/26 | 1,566 | 1,582 | 1,562 | 1,578 | 59,500 |
| 2019/12/25 | 1,599 | 1,599 | 1,565 | 1,577 | 37,900 |
| 2019/12/24 | 1,589 | 1,598 | 1,578 | 1,598 | 43,100 |
| 2019/12/23 | 1,585 | 1,589 | 1,565 | 1,588 | 54,900 |
| 2019/12/20 | 1,615 | 1,618 | 1,597 | 1,600 | 80,700 |
| 2019/12/19 | 1,628 | 1,631 | 1,607 | 1,615 | 60,000 |
| 2019/12/18 | 1,667 | 1,667 | 1,624 | 1,635 | 40,300 |
| 2019/12/17 | 1,653 | 1,670 | 1,643 | 1,667 | 51,800 |
| 2019/12/16 | 1,650 | 1,663 | 1,640 | 1,646 | 65,700 |
| 2019/12/13 | 1,649 | 1,654 | 1,634 | 1,640 | 100,400 |
| 2019/12/12 | 1,638 | 1,645 | 1,614 | 1,615 | 70,800 |
| 2019/12/11 | 1,646 | 1,647 | 1,626 | 1,629 | 56,000 |
| 2019/12/10 | 1,654 | 1,664 | 1,645 | 1,650 | 55,100 |
| 2019/12/09 | 1,657 | 1,663 | 1,643 | 1,649 | 35,800 |
| 2019/12/06 | 1,648 | 1,652 | 1,632 | 1,639 | 56,300 |
| 2019/12/05 | 1,650 | 1,666 | 1,645 | 1,649 | 68,700 |
| 2019/12/04 | 1,630 | 1,650 | 1,621 | 1,650 | 80,800 |
| 2019/12/03 | 1,634 | 1,651 | 1,626 | 1,649 | 67,800 |
| 2019/12/02 | 1,648 | 1,670 | 1,634 | 1,657 | 157,600 |
| 2019/11/29 | 1,700 | 1,700 | 1,661 | 1,664 | 108,900 |
| 2019/11/28 | 1,764 | 1,764 | 1,714 | 1,721 | 62,200 |
| 2019/11/27 | 1,742 | 1,775 | 1,735 | 1,770 | 101,200 |
| 2019/11/26 | 1,718 | 1,724 | 1,690 | 1,713 | 66,000 |
| 2019/11/25 | 1,701 | 1,717 | 1,679 | 1,703 | 46,700 |
| 2019/11/22 | 1,659 | 1,714 | 1,656 | 1,676 | 83,900 |
| 2019/11/21 | 1,666 | 1,678 | 1,636 | 1,642 | 92,700 |
| 2019/11/20 | 1,679 | 1,685 | 1,666 | 1,685 | 52,700 |
| 2019/11/19 | 1,714 | 1,724 | 1,692 | 1,694 | 39,900 |
| 2019/11/18 | 1,721 | 1,724 | 1,703 | 1,712 | 67,500 |
| 2019/11/15 | 1,703 | 1,727 | 1,677 | 1,727 | 67,700 |
| 2019/11/14 | 1,723 | 1,740 | 1,700 | 1,703 | 67,100 |
| 2019/11/13 | 1,782 | 1,784 | 1,719 | 1,735 | 85,300 |
| 2019/11/12 | 1,827 | 1,827 | 1,778 | 1,798 | 130,000 |
| 2019/11/11 | 1,801 | 1,877 | 1,801 | 1,827 | 226,200 |
| 2019/11/08 | 1,678 | 1,708 | 1,654 | 1,673 | 113,200 |
| 2019/11/07 | 1,648 | 1,652 | 1,628 | 1,646 | 42,200 |
| 2019/11/06 | 1,655 | 1,658 | 1,625 | 1,652 | 57,500 |
| 2019/11/05 | 1,657 | 1,670 | 1,652 | 1,655 | 52,400 |
| 2019/11/01 | 1,627 | 1,656 | 1,627 | 1,656 | 32,500 |
| 2019/10/31 | 1,635 | 1,661 | 1,623 | 1,654 | 69,500 |
| 2019/10/30 | 1,676 | 1,680 | 1,646 | 1,669 | 94,800 |
| 2019/10/29 | 1,650 | 1,676 | 1,644 | 1,665 | 58,800 |
| 2019/10/28 | 1,639 | 1,644 | 1,627 | 1,633 | 31,800 |
| 2019/10/25 | 1,644 | 1,646 | 1,615 | 1,639 | 40,100 |
| 2019/10/24 | 1,635 | 1,640 | 1,613 | 1,631 | 30,800 |
| 2019/10/23 | 1,610 | 1,630 | 1,590 | 1,630 | 58,000 |
| 2019/10/21 | 1,607 | 1,612 | 1,591 | 1,598 | 46,100 |
| 2019/10/18 | 1,599 | 1,623 | 1,588 | 1,596 | 58,000 |
| 2019/10/17 | 1,600 | 1,609 | 1,584 | 1,593 | 56,500 |
| 2019/10/16 | 1,570 | 1,606 | 1,562 | 1,596 | 82,100 |
| 2019/10/15 | 1,560 | 1,575 | 1,543 | 1,548 | 62,200 |
| 2019/10/11 | 1,515 | 1,534 | 1,511 | 1,532 | 38,100 |
| 2019/10/10 | 1,529 | 1,531 | 1,516 | 1,523 | 26,900 |
| 2019/10/09 | 1,526 | 1,550 | 1,518 | 1,539 | 42,600 |
| 2019/10/08 | 1,512 | 1,551 | 1,511 | 1,548 | 57,800 |
| 2019/10/07 | 1,517 | 1,520 | 1,491 | 1,511 | 49,200 |
| 2019/10/04 | 1,523 | 1,523 | 1,496 | 1,512 | 38,500 |
| 2019/10/03 | 1,522 | 1,524 | 1,507 | 1,522 | 41,700 |
| 2019/10/02 | 1,555 | 1,581 | 1,555 | 1,565 | 48,500 |
| 2019/10/01 | 1,550 | 1,584 | 1,550 | 1,574 | 51,200 |
| 2019/09/30 | 1,560 | 1,568 | 1,540 | 1,559 | 51,200 |
| 2019/09/27 | 1,566 | 1,598 | 1,555 | 1,572 | 60,600 |
| 2019/09/26 | 1,600 | 1,622 | 1,579 | 1,587 | 96,500 |
| 2019/09/25 | 1,580 | 1,588 | 1,567 | 1,574 | 44,100 |
| 2019/09/24 | 1,598 | 1,613 | 1,583 | 1,596 | 58,600 |
| 2019/09/20 | 1,624 | 1,624 | 1,595 | 1,610 | 61,000 |
| 2019/09/19 | 1,606 | 1,641 | 1,606 | 1,621 | 57,500 |
| 2019/09/18 | 1,614 | 1,628 | 1,598 | 1,620 | 82,500 |
| 2019/09/17 | 1,600 | 1,629 | 1,585 | 1,615 | 65,600 |
| 2019/09/13 | 1,590 | 1,617 | 1,570 | 1,611 | 124,600 |
| 2019/09/12 | 1,579 | 1,584 | 1,560 | 1,570 | 92,600 |
| 2019/09/11 | 1,552 | 1,569 | 1,530 | 1,567 | 79,300 |
| 2019/09/10 | 1,534 | 1,551 | 1,527 | 1,532 | 72,500 |
| 2019/09/09 | 1,492 | 1,530 | 1,491 | 1,530 | 45,500 |
| 2019/09/06 | 1,500 | 1,515 | 1,478 | 1,485 | 50,300 |
| 2019/09/05 | 1,451 | 1,497 | 1,451 | 1,493 | 90,200 |
| 2019/09/04 | 1,444 | 1,444 | 1,431 | 1,438 | 49,600 |
| 2019/09/03 | 1,443 | 1,466 | 1,437 | 1,459 | 53,400 |
| 2019/09/02 | 1,464 | 1,478 | 1,459 | 1,465 | 16,900 |
| 2019/08/30 | 1,439 | 1,484 | 1,433 | 1,481 | 79,400 |
| 2019/08/29 | 1,428 | 1,441 | 1,405 | 1,422 | 72,700 |
| 2019/08/28 | 1,458 | 1,463 | 1,424 | 1,430 | 83,700 |
| 2019/08/27 | 1,460 | 1,474 | 1,450 | 1,460 | 35,600 |
| 2019/08/26 | 1,441 | 1,445 | 1,427 | 1,440 | 68,300 |
| 2019/08/23 | 1,480 | 1,499 | 1,480 | 1,491 | 27,000 |
| 2019/08/22 | 1,492 | 1,522 | 1,483 | 1,488 | 60,300 |
| 2019/08/21 | 1,489 | 1,492 | 1,465 | 1,486 | 74,800 |
| 2019/08/20 | 1,466 | 1,515 | 1,455 | 1,515 | 66,000 |
| 2019/08/19 | 1,467 | 1,471 | 1,446 | 1,459 | 84,700 |
| 2019/08/16 | 1,469 | 1,469 | 1,431 | 1,443 | 126,700 |
| 2019/08/15 | 1,480 | 1,487 | 1,465 | 1,487 | 61,100 |
| 2019/08/14 | 1,513 | 1,520 | 1,460 | 1,520 | 133,400 |
| 2019/08/13 | 1,549 | 1,549 | 1,474 | 1,480 | 168,000 |
| 2019/08/09 | 1,553 | 1,583 | 1,551 | 1,574 | 128,400 |
| 2019/08/08 | 1,537 | 1,616 | 1,522 | 1,540 | 253,100 |
| 2019/08/07 | 1,703 | 1,703 | 1,664 | 1,697 | 93,300 |
| 2019/08/06 | 1,706 | 1,733 | 1,698 | 1,705 | 144,600 |
| 2019/08/05 | 1,810 | 1,821 | 1,773 | 1,813 | 102,200 |
| 2019/08/02 | 1,831 | 1,852 | 1,795 | 1,816 | 122,700 |
| 2019/08/01 | 1,825 | 1,851 | 1,808 | 1,851 | 49,400 |
| 2019/07/31 | 1,850 | 1,859 | 1,840 | 1,843 | 71,800 |
| 2019/07/30 | 1,820 | 1,859 | 1,820 | 1,858 | 84,300 |
| 2019/07/29 | 1,838 | 1,838 | 1,802 | 1,819 | 46,200 |
| 2019/07/26 | 1,876 | 1,876 | 1,822 | 1,826 | 52,800 |
| 2019/07/25 | 1,881 | 1,892 | 1,867 | 1,879 | 69,900 |
| 2019/07/24 | 1,840 | 1,889 | 1,838 | 1,881 | 79,100 |
| 2019/07/23 | 1,806 | 1,839 | 1,806 | 1,832 | 77,500 |
| 2019/07/22 | 1,817 | 1,817 | 1,793 | 1,806 | 54,200 |
| 2019/07/19 | 1,787 | 1,830 | 1,785 | 1,818 | 73,800 |
| 2019/07/18 | 1,801 | 1,801 | 1,775 | 1,780 | 87,800 |
| 2019/07/17 | 1,809 | 1,824 | 1,792 | 1,801 | 71,700 |
| 2019/07/16 | 1,800 | 1,816 | 1,794 | 1,807 | 56,000 |
| 2019/07/12 | 1,806 | 1,823 | 1,798 | 1,800 | 54,000 |
| 2019/07/11 | 1,808 | 1,816 | 1,794 | 1,797 | 43,500 |
| 2019/07/10 | 1,780 | 1,810 | 1,750 | 1,801 | 72,000 |
| 2019/07/09 | 1,808 | 1,812 | 1,788 | 1,798 | 47,600 |
| 2019/07/08 | 1,817 | 1,820 | 1,788 | 1,792 | 88,600 |
| 2019/07/05 | 1,870 | 1,870 | 1,805 | 1,829 | 100,000 |
| 2019/07/04 | 1,872 | 1,878 | 1,854 | 1,865 | 84,600 |
| 2019/07/03 | 1,915 | 1,923 | 1,867 | 1,876 | 85,800 |
| 2019/07/02 | 1,926 | 1,926 | 1,897 | 1,925 | 80,000 |
| 2019/07/01 | 1,880 | 1,926 | 1,876 | 1,926 | 174,800 |
| 2019/06/28 | 1,848 | 1,849 | 1,828 | 1,836 | 68,500 |
| 2019/06/27 | 1,787 | 1,850 | 1,779 | 1,850 | 95,200 |
| 2019/06/26 | 1,792 | 1,797 | 1,767 | 1,769 | 49,500 |
| 2019/06/25 | 1,790 | 1,818 | 1,789 | 1,806 | 133,300 |
| 2019/06/24 | 1,770 | 1,776 | 1,755 | 1,762 | 43,700 |
| 2019/06/21 | 1,780 | 1,781 | 1,750 | 1,750 | 75,900 |
| 2019/06/20 | 1,776 | 1,785 | 1,749 | 1,770 | 37,000 |
| 2019/06/19 | 1,762 | 1,787 | 1,758 | 1,772 | 75,600 |
| 2019/06/18 | 1,753 | 1,760 | 1,726 | 1,728 | 65,100 |
| 2019/06/17 | 1,752 | 1,758 | 1,729 | 1,754 | 59,400 |
| 2019/06/14 | 1,730 | 1,753 | 1,721 | 1,740 | 116,900 |
| 2019/06/13 | 1,710 | 1,722 | 1,696 | 1,717 | 71,400 |
| 2019/06/12 | 1,730 | 1,770 | 1,712 | 1,713 | 126,300 |
| 2019/06/11 | 1,676 | 1,739 | 1,675 | 1,727 | 116,800 |
| 2019/06/10 | 1,669 | 1,689 | 1,662 | 1,667 | 124,600 |
| 2019/06/07 | 1,598 | 1,649 | 1,574 | 1,637 | 119,400 |
| 2019/06/06 | 1,570 | 1,602 | 1,562 | 1,567 | 61,700 |
| 2019/06/05 | 1,564 | 1,594 | 1,557 | 1,590 | 76,500 |
| 2019/06/04 | 1,516 | 1,528 | 1,498 | 1,524 | 47,600 |
| 2019/06/03 | 1,550 | 1,552 | 1,503 | 1,516 | 108,100 |
| 2019/05/31 | 1,584 | 1,596 | 1,569 | 1,582 | 102,300 |
| 2019/05/30 | 1,589 | 1,614 | 1,581 | 1,608 | 53,500 |
| 2019/05/29 | 1,669 | 1,669 | 1,600 | 1,611 | 112,000 |
| 2019/05/28 | 1,681 | 1,707 | 1,674 | 1,697 | 64,700 |
| 2019/05/27 | 1,652 | 1,676 | 1,639 | 1,672 | 46,800 |
| 2019/05/24 | 1,590 | 1,648 | 1,590 | 1,638 | 52,000 |
| 2019/05/23 | 1,638 | 1,638 | 1,608 | 1,620 | 33,300 |
| 2019/05/22 | 1,666 | 1,677 | 1,638 | 1,638 | 38,100 |
| 2019/05/21 | 1,636 | 1,660 | 1,608 | 1,653 | 49,100 |
| 2019/05/20 | 1,670 | 1,684 | 1,622 | 1,642 | 58,100 |
| 2019/05/17 | 1,683 | 1,685 | 1,645 | 1,669 | 73,200 |
| 2019/05/16 | 1,627 | 1,660 | 1,604 | 1,657 | 88,900 |
| 2019/05/15 | 1,585 | 1,626 | 1,549 | 1,626 | 95,800 |
| 2019/05/14 | 1,577 | 1,588 | 1,530 | 1,560 | 123,900 |
| 2019/05/13 | 1,522 | 1,698 | 1,474 | 1,650 | 294,400 |
| 2019/05/10 | 1,586 | 1,702 | 1,586 | 1,642 | 151,000 |
| 2019/05/09 | 1,630 | 1,631 | 1,592 | 1,596 | 157,600 |
| 2019/05/08 | 1,627 | 1,646 | 1,617 | 1,631 | 100,900 |
| 2019/05/07 | 1,692 | 1,693 | 1,653 | 1,654 | 84,300 |
| 2019/04/26 | 1,678 | 1,678 | 1,642 | 1,673 | 76,700 |
| 2019/04/25 | 1,666 | 1,695 | 1,661 | 1,689 | 64,900 |
| 2019/04/24 | 1,670 | 1,684 | 1,659 | 1,664 | 57,900 |
| 2019/04/23 | 1,676 | 1,680 | 1,650 | 1,676 | 57,300 |
| 2019/04/22 | 1,705 | 1,706 | 1,677 | 1,682 | 40,300 |
| 2019/04/19 | 1,692 | 1,724 | 1,688 | 1,714 | 34,700 |
| 2019/04/18 | 1,721 | 1,732 | 1,674 | 1,680 | 68,500 |
| 2019/04/17 | 1,706 | 1,725 | 1,687 | 1,725 | 75,200 |
| 2019/04/16 | 1,709 | 1,721 | 1,692 | 1,707 | 51,900 |
| 2019/04/15 | 1,673 | 1,709 | 1,673 | 1,709 | 122,000 |
| 2019/04/12 | 1,669 | 1,669 | 1,638 | 1,658 | 37,400 |
| 2019/04/11 | 1,654 | 1,663 | 1,640 | 1,649 | 43,700 |
| 2019/04/10 | 1,656 | 1,670 | 1,626 | 1,665 | 49,800 |
| 2019/04/09 | 1,668 | 1,673 | 1,637 | 1,673 | 86,100 |
| 2019/04/08 | 1,667 | 1,675 | 1,644 | 1,657 | 48,800 |
| 2019/04/05 | 1,642 | 1,667 | 1,634 | 1,667 | 85,200 |
| 2019/04/04 | 1,663 | 1,685 | 1,643 | 1,663 | 72,800 |
| 2019/04/03 | 1,623 | 1,664 | 1,622 | 1,661 | 111,500 |
| 2019/04/02 | 1,622 | 1,630 | 1,606 | 1,630 | 80,300 |
| 2019/04/01 | 1,610 | 1,635 | 1,608 | 1,615 | 84,500 |
| 2019/03/29 | 1,577 | 1,586 | 1,562 | 1,583 | 54,100 |
| 2019/03/28 | 1,570 | 1,576 | 1,545 | 1,567 | 54,300 |
| 2019/03/27 | 1,560 | 1,588 | 1,552 | 1,587 | 67,700 |
| 2019/03/26 | 1,551 | 1,587 | 1,549 | 1,587 | 121,900 |
| 2019/03/25 | 1,520 | 1,532 | 1,489 | 1,532 | 101,200 |
| 2019/03/22 | 1,553 | 1,570 | 1,538 | 1,569 | 62,700 |
| 2019/03/20 | 1,524 | 1,542 | 1,511 | 1,540 | 108,100 |
| 2019/03/19 | 1,519 | 1,556 | 1,505 | 1,549 | 86,400 |
| 2019/03/18 | 1,507 | 1,539 | 1,507 | 1,537 | 91,400 |
| 2019/03/15 | 1,494 | 1,527 | 1,487 | 1,502 | 68,600 |
| 2019/03/14 | 1,515 | 1,545 | 1,498 | 1,498 | 153,200 |
| 2019/03/13 | 1,477 | 1,508 | 1,466 | 1,485 | 135,500 |
| 2019/03/12 | 1,481 | 1,505 | 1,468 | 1,478 | 176,100 |
| 2019/03/11 | 1,494 | 1,494 | 1,447 | 1,478 | 85,400 |
| 2019/03/08 | 1,494 | 1,514 | 1,469 | 1,484 | 137,700 |
| 2019/03/07 | 1,565 | 1,566 | 1,518 | 1,528 | 173,300 |
| 2019/03/06 | 1,609 | 1,609 | 1,580 | 1,585 | 123,600 |
| 2019/03/05 | 1,619 | 1,630 | 1,598 | 1,609 | 82,400 |
| 2019/03/04 | 1,613 | 1,639 | 1,602 | 1,639 | 90,400 |
| 2019/03/01 | 1,586 | 1,599 | 1,581 | 1,592 | 59,400 |
| 2019/02/28 | 1,615 | 1,615 | 1,583 | 1,586 | 98,700 |
| 2019/02/27 | 1,619 | 1,629 | 1,580 | 1,602 | 206,900 |
| 2019/02/26 | 1,672 | 1,677 | 1,624 | 1,635 | 144,500 |
| 2019/02/25 | 1,659 | 1,709 | 1,648 | 1,663 | 348,100 |
| 2019/02/22 | 1,620 | 1,643 | 1,605 | 1,619 | 179,800 |
| 2019/02/21 | 1,613 | 1,637 | 1,601 | 1,618 | 133,300 |
| 2019/02/20 | 1,582 | 1,612 | 1,555 | 1,595 | 184,700 |
| 2019/02/19 | 1,581 | 1,582 | 1,560 | 1,577 | 59,700 |
| 2019/02/18 | 1,562 | 1,590 | 1,558 | 1,586 | 136,700 |
| 2019/02/15 | 1,527 | 1,545 | 1,507 | 1,522 | 88,200 |
| 2019/02/14 | 1,611 | 1,615 | 1,530 | 1,536 | 166,200 |
| 2019/02/13 | 1,575 | 1,621 | 1,541 | 1,604 | 248,800 |
| 2019/02/12 | 1,525 | 1,674 | 1,497 | 1,583 | 731,100 |
| 2019/02/08 | 1,387 | 1,437 | 1,370 | 1,375 | 169,000 |
| 2019/02/07 | 1,442 | 1,442 | 1,383 | 1,395 | 153,200 |
| 2019/02/06 | 1,432 | 1,450 | 1,406 | 1,443 | 156,700 |
| 2019/02/05 | 1,409 | 1,434 | 1,405 | 1,432 | 148,200 |
| 2019/02/04 | 1,343 | 1,399 | 1,342 | 1,396 | 85,300 |
| 2019/02/01 | 1,364 | 1,394 | 1,339 | 1,342 | 105,300 |
| 2019/01/31 | 1,358 | 1,388 | 1,354 | 1,371 | 80,400 |
| 2019/01/30 | 1,354 | 1,387 | 1,327 | 1,329 | 95,200 |
| 2019/01/29 | 1,369 | 1,369 | 1,316 | 1,354 | 104,800 |
| 2019/01/28 | 1,388 | 1,408 | 1,356 | 1,369 | 100,400 |
| 2019/01/25 | 1,353 | 1,422 | 1,336 | 1,385 | 115,600 |
| 2019/01/24 | 1,342 | 1,367 | 1,324 | 1,353 | 112,100 |
| 2019/01/23 | 1,325 | 1,342 | 1,300 | 1,325 | 94,400 |
| 2019/01/22 | 1,380 | 1,382 | 1,340 | 1,348 | 67,900 |
| 2019/01/21 | 1,368 | 1,396 | 1,342 | 1,370 | 112,100 |
| 2019/01/18 | 1,297 | 1,348 | 1,290 | 1,340 | 132,500 |
| 2019/01/17 | 1,329 | 1,354 | 1,303 | 1,310 | 81,200 |
| 2019/01/16 | 1,342 | 1,361 | 1,317 | 1,322 | 123,500 |
| 2019/01/15 | 1,280 | 1,336 | 1,257 | 1,330 | 189,400 |
| 2019/01/11 | 1,298 | 1,345 | 1,287 | 1,300 | 175,200 |
| 2019/01/10 | 1,318 | 1,321 | 1,280 | 1,292 | 150,000 |
| 2019/01/09 | 1,326 | 1,340 | 1,303 | 1,330 | 203,300 |
| 2019/01/08 | 1,298 | 1,341 | 1,260 | 1,318 | 502,600 |
| 2019/01/07 | 1,361 | 1,405 | 1,352 | 1,388 | 134,600 |
| 2019/01/04 | 1,349 | 1,361 | 1,276 | 1,309 | 156,200 |