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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,292 | 1,317 | 1,283 | 1,301 | 45,600 |
| 2021/12/29 | 1,332 | 1,336 | 1,296 | 1,309 | 53,100 |
| 2021/12/28 | 1,326 | 1,343 | 1,318 | 1,339 | 25,700 |
| 2021/12/27 | 1,305 | 1,319 | 1,300 | 1,309 | 22,900 |
| 2021/12/24 | 1,317 | 1,317 | 1,303 | 1,310 | 13,600 |
| 2021/12/23 | 1,324 | 1,333 | 1,306 | 1,308 | 14,100 |
| 2021/12/22 | 1,327 | 1,340 | 1,311 | 1,324 | 15,800 |
| 2021/12/21 | 1,345 | 1,346 | 1,301 | 1,310 | 49,200 |
| 2021/12/20 | 1,367 | 1,372 | 1,326 | 1,327 | 24,500 |
| 2021/12/17 | 1,387 | 1,397 | 1,368 | 1,378 | 24,800 |
| 2021/12/16 | 1,395 | 1,400 | 1,376 | 1,383 | 23,600 |
| 2021/12/15 | 1,366 | 1,400 | 1,366 | 1,378 | 15,800 |
| 2021/12/14 | 1,368 | 1,394 | 1,359 | 1,366 | 15,800 |
| 2021/12/13 | 1,400 | 1,400 | 1,359 | 1,373 | 13,600 |
| 2021/12/10 | 1,413 | 1,418 | 1,383 | 1,390 | 36,600 |
| 2021/12/09 | 1,420 | 1,426 | 1,402 | 1,421 | 23,000 |
| 2021/12/08 | 1,400 | 1,421 | 1,383 | 1,420 | 35,800 |
| 2021/12/07 | 1,352 | 1,405 | 1,352 | 1,405 | 36,000 |
| 2021/12/06 | 1,346 | 1,362 | 1,341 | 1,352 | 23,500 |
| 2021/12/03 | 1,310 | 1,346 | 1,310 | 1,335 | 22,800 |
| 2021/12/02 | 1,291 | 1,343 | 1,291 | 1,308 | 23,900 |
| 2021/12/01 | 1,291 | 1,328 | 1,290 | 1,307 | 22,200 |
| 2021/11/30 | 1,325 | 1,360 | 1,307 | 1,309 | 43,600 |
| 2021/11/29 | 1,347 | 1,347 | 1,309 | 1,315 | 37,000 |
| 2021/11/26 | 1,396 | 1,396 | 1,347 | 1,347 | 26,000 |
| 2021/11/25 | 1,365 | 1,407 | 1,352 | 1,403 | 37,400 |
| 2021/11/24 | 1,382 | 1,395 | 1,354 | 1,360 | 18,600 |
| 2021/11/22 | 1,350 | 1,399 | 1,333 | 1,382 | 19,300 |
| 2021/11/19 | 1,361 | 1,370 | 1,354 | 1,363 | 11,900 |
| 2021/11/18 | 1,340 | 1,373 | 1,340 | 1,361 | 16,200 |
| 2021/11/17 | 1,372 | 1,378 | 1,350 | 1,350 | 18,400 |
| 2021/11/16 | 1,397 | 1,411 | 1,375 | 1,378 | 19,200 |
| 2021/11/15 | 1,418 | 1,424 | 1,404 | 1,404 | 18,000 |
| 2021/11/12 | 1,368 | 1,415 | 1,368 | 1,410 | 32,500 |
| 2021/11/11 | 1,392 | 1,397 | 1,364 | 1,364 | 23,100 |
| 2021/11/10 | 1,407 | 1,423 | 1,395 | 1,401 | 15,900 |
| 2021/11/09 | 1,401 | 1,439 | 1,393 | 1,414 | 42,600 |
| 2021/11/08 | 1,404 | 1,412 | 1,395 | 1,395 | 16,400 |
| 2021/11/05 | 1,399 | 1,413 | 1,393 | 1,404 | 19,400 |
| 2021/11/04 | 1,416 | 1,420 | 1,387 | 1,412 | 28,200 |
| 2021/11/02 | 1,393 | 1,425 | 1,376 | 1,411 | 32,400 |
| 2021/11/01 | 1,375 | 1,394 | 1,363 | 1,393 | 30,500 |
| 2021/10/29 | 1,352 | 1,369 | 1,340 | 1,352 | 34,100 |
| 2021/10/28 | 1,373 | 1,390 | 1,348 | 1,358 | 244,300 |
| 2021/10/27 | 1,388 | 1,395 | 1,364 | 1,373 | 33,800 |
| 2021/10/26 | 1,403 | 1,407 | 1,391 | 1,394 | 17,100 |
| 2021/10/25 | 1,395 | 1,406 | 1,383 | 1,393 | 28,800 |
| 2021/10/22 | 1,403 | 1,431 | 1,402 | 1,407 | 55,100 |
| 2021/10/21 | 1,450 | 1,450 | 1,414 | 1,414 | 23,800 |
| 2021/10/20 | 1,447 | 1,461 | 1,443 | 1,452 | 33,800 |
| 2021/10/19 | 1,464 | 1,468 | 1,430 | 1,447 | 30,500 |
| 2021/10/18 | 1,500 | 1,500 | 1,453 | 1,462 | 67,400 |
| 2021/10/15 | 1,461 | 1,497 | 1,461 | 1,491 | 58,500 |
| 2021/10/14 | 1,459 | 1,459 | 1,432 | 1,450 | 29,600 |
| 2021/10/13 | 1,449 | 1,464 | 1,446 | 1,454 | 21,900 |
| 2021/10/12 | 1,474 | 1,477 | 1,433 | 1,453 | 24,300 |
| 2021/10/11 | 1,457 | 1,494 | 1,456 | 1,483 | 14,800 |
| 2021/10/08 | 1,455 | 1,479 | 1,432 | 1,471 | 51,300 |
| 2021/10/07 | 1,425 | 1,446 | 1,414 | 1,415 | 20,800 |
| 2021/10/06 | 1,440 | 1,473 | 1,421 | 1,433 | 31,100 |
| 2021/10/05 | 1,458 | 1,469 | 1,418 | 1,439 | 37,300 |
| 2021/10/04 | 1,469 | 1,498 | 1,459 | 1,475 | 23,200 |
| 2021/10/01 | 1,501 | 1,508 | 1,466 | 1,469 | 37,200 |
| 2021/09/30 | 1,513 | 1,541 | 1,505 | 1,512 | 28,000 |
| 2021/09/29 | 1,521 | 1,531 | 1,502 | 1,518 | 47,300 |
| 2021/09/28 | 1,552 | 1,567 | 1,515 | 1,565 | 38,400 |
| 2021/09/27 | 1,587 | 1,587 | 1,541 | 1,541 | 23,800 |
| 2021/09/24 | 1,551 | 1,589 | 1,549 | 1,584 | 31,600 |
| 2021/09/22 | 1,565 | 1,565 | 1,530 | 1,531 | 25,100 |
| 2021/09/21 | 1,573 | 1,576 | 1,540 | 1,569 | 40,800 |
| 2021/09/17 | 1,599 | 1,599 | 1,575 | 1,589 | 39,000 |
| 2021/09/16 | 1,592 | 1,600 | 1,565 | 1,600 | 36,600 |
| 2021/09/15 | 1,575 | 1,588 | 1,560 | 1,585 | 24,500 |
| 2021/09/14 | 1,588 | 1,598 | 1,561 | 1,598 | 43,900 |
| 2021/09/13 | 1,552 | 1,598 | 1,538 | 1,598 | 79,000 |
| 2021/09/10 | 1,510 | 1,549 | 1,510 | 1,549 | 52,700 |
| 2021/09/09 | 1,529 | 1,529 | 1,503 | 1,527 | 27,400 |
| 2021/09/08 | 1,531 | 1,534 | 1,500 | 1,526 | 34,300 |
| 2021/09/07 | 1,540 | 1,552 | 1,519 | 1,531 | 60,200 |
| 2021/09/06 | 1,537 | 1,545 | 1,516 | 1,540 | 51,800 |
| 2021/09/03 | 1,469 | 1,513 | 1,469 | 1,513 | 33,700 |
| 2021/09/02 | 1,493 | 1,493 | 1,456 | 1,469 | 25,200 |
| 2021/09/01 | 1,488 | 1,501 | 1,467 | 1,493 | 33,400 |
| 2021/08/31 | 1,471 | 1,496 | 1,470 | 1,488 | 20,300 |
| 2021/08/30 | 1,455 | 1,480 | 1,455 | 1,471 | 19,100 |
| 2021/08/27 | 1,465 | 1,465 | 1,434 | 1,444 | 15,600 |
| 2021/08/26 | 1,473 | 1,476 | 1,464 | 1,475 | 17,700 |
| 2021/08/25 | 1,500 | 1,500 | 1,466 | 1,473 | 20,000 |
| 2021/08/24 | 1,484 | 1,495 | 1,477 | 1,493 | 21,100 |
| 2021/08/23 | 1,443 | 1,477 | 1,430 | 1,474 | 18,900 |
| 2021/08/20 | 1,451 | 1,454 | 1,415 | 1,420 | 29,300 |
| 2021/08/19 | 1,476 | 1,476 | 1,444 | 1,447 | 24,500 |
| 2021/08/18 | 1,463 | 1,490 | 1,445 | 1,490 | 29,000 |
| 2021/08/17 | 1,522 | 1,530 | 1,463 | 1,470 | 49,800 |
| 2021/08/16 | 1,495 | 1,527 | 1,477 | 1,522 | 37,900 |
| 2021/08/13 | 1,499 | 1,516 | 1,487 | 1,515 | 30,900 |
| 2021/08/12 | 1,499 | 1,499 | 1,473 | 1,495 | 23,000 |
| 2021/08/11 | 1,441 | 1,493 | 1,430 | 1,490 | 38,400 |
| 2021/08/10 | 1,458 | 1,464 | 1,416 | 1,431 | 40,200 |
| 2021/08/06 | 1,485 | 1,485 | 1,458 | 1,466 | 23,400 |
| 2021/08/05 | 1,456 | 1,478 | 1,453 | 1,478 | 8,300 |
| 2021/08/04 | 1,481 | 1,481 | 1,463 | 1,463 | 11,700 |
| 2021/08/03 | 1,486 | 1,489 | 1,477 | 1,481 | 12,000 |
| 2021/08/02 | 1,452 | 1,496 | 1,445 | 1,496 | 25,300 |
| 2021/07/30 | 1,462 | 1,462 | 1,438 | 1,438 | 28,000 |
| 2021/07/29 | 1,439 | 1,464 | 1,429 | 1,464 | 15,200 |
| 2021/07/28 | 1,467 | 1,471 | 1,420 | 1,429 | 15,200 |
| 2021/07/27 | 1,484 | 1,498 | 1,468 | 1,492 | 35,900 |
| 2021/07/26 | 1,480 | 1,484 | 1,468 | 1,480 | 38,800 |
| 2021/07/21 | 1,439 | 1,471 | 1,429 | 1,450 | 45,600 |
| 2021/07/20 | 1,393 | 1,409 | 1,387 | 1,396 | 32,600 |
| 2021/07/19 | 1,405 | 1,417 | 1,400 | 1,404 | 28,600 |
| 2021/07/16 | 1,406 | 1,431 | 1,406 | 1,419 | 17,300 |
| 2021/07/15 | 1,417 | 1,419 | 1,399 | 1,403 | 33,800 |
| 2021/07/14 | 1,412 | 1,433 | 1,411 | 1,412 | 19,400 |
| 2021/07/13 | 1,395 | 1,434 | 1,388 | 1,433 | 39,500 |
| 2021/07/12 | 1,352 | 1,391 | 1,350 | 1,387 | 34,700 |
| 2021/07/09 | 1,330 | 1,339 | 1,307 | 1,335 | 56,600 |
| 2021/07/08 | 1,384 | 1,386 | 1,354 | 1,354 | 37,200 |
| 2021/07/07 | 1,400 | 1,400 | 1,376 | 1,384 | 53,000 |
| 2021/07/06 | 1,438 | 1,439 | 1,409 | 1,412 | 22,300 |
| 2021/07/05 | 1,433 | 1,469 | 1,430 | 1,446 | 24,500 |
| 2021/07/02 | 1,447 | 1,450 | 1,435 | 1,443 | 20,600 |
| 2021/07/01 | 1,449 | 1,457 | 1,438 | 1,440 | 20,700 |
| 2021/06/30 | 1,457 | 1,483 | 1,442 | 1,442 | 39,000 |
| 2021/06/29 | 1,465 | 1,467 | 1,439 | 1,456 | 48,100 |
| 2021/06/28 | 1,434 | 1,493 | 1,431 | 1,489 | 69,400 |
| 2021/06/25 | 1,424 | 1,441 | 1,422 | 1,432 | 31,400 |
| 2021/06/24 | 1,440 | 1,440 | 1,403 | 1,417 | 53,800 |
| 2021/06/23 | 1,463 | 1,479 | 1,441 | 1,442 | 64,200 |
| 2021/06/22 | 1,420 | 1,454 | 1,410 | 1,448 | 65,500 |
| 2021/06/21 | 1,420 | 1,420 | 1,375 | 1,395 | 55,900 |
| 2021/06/18 | 1,438 | 1,463 | 1,421 | 1,435 | 60,600 |
| 2021/06/17 | 1,401 | 1,439 | 1,391 | 1,434 | 36,500 |
| 2021/06/16 | 1,426 | 1,426 | 1,385 | 1,401 | 53,800 |
| 2021/06/15 | 1,434 | 1,439 | 1,412 | 1,424 | 68,000 |
| 2021/06/14 | 1,464 | 1,475 | 1,417 | 1,434 | 96,100 |
| 2021/06/11 | 1,520 | 1,525 | 1,460 | 1,465 | 147,600 |
| 2021/06/10 | 1,488 | 1,540 | 1,477 | 1,522 | 170,300 |
| 2021/06/09 | 1,440 | 1,490 | 1,430 | 1,488 | 149,800 |
| 2021/06/08 | 1,365 | 1,439 | 1,361 | 1,421 | 215,400 |
| 2021/06/07 | 1,334 | 1,361 | 1,334 | 1,349 | 78,700 |
| 2021/06/04 | 1,292 | 1,316 | 1,290 | 1,307 | 41,200 |
| 2021/06/03 | 1,302 | 1,305 | 1,289 | 1,292 | 26,000 |
| 2021/06/02 | 1,305 | 1,305 | 1,287 | 1,302 | 27,200 |
| 2021/06/01 | 1,276 | 1,306 | 1,276 | 1,298 | 29,100 |
| 2021/05/31 | 1,307 | 1,311 | 1,270 | 1,273 | 39,200 |
| 2021/05/28 | 1,328 | 1,335 | 1,305 | 1,320 | 35,100 |
| 2021/05/27 | 1,301 | 1,339 | 1,301 | 1,322 | 36,200 |
| 2021/05/26 | 1,320 | 1,330 | 1,303 | 1,308 | 33,300 |
| 2021/05/25 | 1,372 | 1,372 | 1,324 | 1,329 | 42,900 |
| 2021/05/24 | 1,348 | 1,374 | 1,348 | 1,371 | 26,100 |
| 2021/05/21 | 1,380 | 1,380 | 1,342 | 1,349 | 39,700 |
| 2021/05/20 | 1,335 | 1,380 | 1,335 | 1,362 | 57,500 |
| 2021/05/19 | 1,304 | 1,360 | 1,300 | 1,328 | 96,200 |
| 2021/05/18 | 1,258 | 1,345 | 1,241 | 1,341 | 139,500 |
| 2021/05/17 | 1,281 | 1,284 | 1,253 | 1,258 | 39,900 |
| 2021/05/14 | 1,240 | 1,292 | 1,240 | 1,283 | 98,300 |
| 2021/05/13 | 1,224 | 1,253 | 1,212 | 1,226 | 77,200 |
| 2021/05/12 | 1,182 | 1,263 | 1,182 | 1,219 | 73,200 |
| 2021/05/11 | 1,220 | 1,220 | 1,185 | 1,185 | 33,800 |
| 2021/05/10 | 1,204 | 1,244 | 1,204 | 1,232 | 53,900 |
| 2021/05/07 | 1,182 | 1,196 | 1,174 | 1,174 | 21,400 |
| 2021/05/06 | 1,170 | 1,188 | 1,158 | 1,181 | 57,400 |
| 2021/04/30 | 1,180 | 1,189 | 1,156 | 1,156 | 31,000 |
| 2021/04/28 | 1,173 | 1,188 | 1,166 | 1,182 | 32,200 |
| 2021/04/27 | 1,188 | 1,197 | 1,165 | 1,188 | 25,900 |
| 2021/04/26 | 1,186 | 1,195 | 1,175 | 1,183 | 24,400 |
| 2021/04/23 | 1,198 | 1,208 | 1,192 | 1,192 | 19,700 |
| 2021/04/22 | 1,191 | 1,214 | 1,183 | 1,212 | 32,300 |
| 2021/04/21 | 1,173 | 1,178 | 1,150 | 1,172 | 44,100 |
| 2021/04/20 | 1,199 | 1,205 | 1,185 | 1,188 | 39,600 |
| 2021/04/19 | 1,228 | 1,228 | 1,211 | 1,224 | 38,000 |
| 2021/04/16 | 1,196 | 1,227 | 1,189 | 1,221 | 44,200 |
| 2021/04/15 | 1,193 | 1,202 | 1,187 | 1,196 | 21,400 |
| 2021/04/14 | 1,203 | 1,211 | 1,193 | 1,203 | 26,700 |
| 2021/04/13 | 1,210 | 1,223 | 1,206 | 1,208 | 18,900 |
| 2021/04/12 | 1,212 | 1,215 | 1,201 | 1,210 | 14,300 |
| 2021/04/09 | 1,206 | 1,222 | 1,196 | 1,211 | 29,600 |
| 2021/04/08 | 1,228 | 1,244 | 1,194 | 1,201 | 62,600 |
| 2021/04/07 | 1,224 | 1,241 | 1,224 | 1,236 | 25,700 |
| 2021/04/06 | 1,235 | 1,254 | 1,216 | 1,232 | 65,800 |
| 2021/04/05 | 1,228 | 1,264 | 1,219 | 1,247 | 49,700 |
| 2021/04/02 | 1,235 | 1,240 | 1,210 | 1,214 | 23,300 |
| 2021/04/01 | 1,194 | 1,237 | 1,193 | 1,235 | 89,000 |
| 2021/03/31 | 1,198 | 1,202 | 1,173 | 1,174 | 62,600 |
| 2021/03/30 | 1,238 | 1,243 | 1,214 | 1,224 | 69,000 |
| 2021/03/29 | 1,219 | 1,245 | 1,212 | 1,245 | 74,600 |
| 2021/03/26 | 1,233 | 1,233 | 1,198 | 1,207 | 45,500 |
| 2021/03/25 | 1,217 | 1,234 | 1,198 | 1,210 | 45,700 |
| 2021/03/24 | 1,243 | 1,262 | 1,206 | 1,206 | 163,400 |
| 2021/03/23 | 1,268 | 1,276 | 1,252 | 1,259 | 87,200 |
| 2021/03/22 | 1,236 | 1,273 | 1,231 | 1,268 | 93,900 |
| 2021/03/19 | 1,219 | 1,270 | 1,217 | 1,264 | 139,400 |
| 2021/03/18 | 1,195 | 1,214 | 1,194 | 1,209 | 64,600 |
| 2021/03/17 | 1,178 | 1,197 | 1,173 | 1,195 | 52,600 |
| 2021/03/16 | 1,160 | 1,175 | 1,154 | 1,175 | 53,700 |
| 2021/03/15 | 1,149 | 1,162 | 1,143 | 1,154 | 34,500 |
| 2021/03/12 | 1,161 | 1,162 | 1,136 | 1,149 | 53,800 |
| 2021/03/11 | 1,144 | 1,164 | 1,142 | 1,162 | 63,500 |
| 2021/03/10 | 1,132 | 1,154 | 1,128 | 1,143 | 108,100 |
| 2021/03/09 | 1,117 | 1,126 | 1,107 | 1,117 | 75,200 |
| 2021/03/08 | 1,113 | 1,119 | 1,085 | 1,095 | 41,900 |
| 2021/03/05 | 1,104 | 1,104 | 1,071 | 1,102 | 46,900 |
| 2021/03/04 | 1,100 | 1,112 | 1,085 | 1,104 | 36,900 |
| 2021/03/03 | 1,103 | 1,109 | 1,093 | 1,108 | 85,000 |
| 2021/03/02 | 1,133 | 1,133 | 1,097 | 1,112 | 54,000 |
| 2021/03/01 | 1,100 | 1,117 | 1,098 | 1,117 | 43,500 |
| 2021/02/26 | 1,113 | 1,113 | 1,091 | 1,091 | 67,900 |
| 2021/02/25 | 1,140 | 1,140 | 1,113 | 1,121 | 40,100 |
| 2021/02/24 | 1,134 | 1,134 | 1,108 | 1,110 | 66,400 |
| 2021/02/22 | 1,147 | 1,150 | 1,129 | 1,135 | 41,600 |
| 2021/02/19 | 1,146 | 1,148 | 1,125 | 1,137 | 76,900 |
| 2021/02/18 | 1,154 | 1,167 | 1,141 | 1,149 | 94,100 |
| 2021/02/17 | 1,149 | 1,156 | 1,142 | 1,152 | 42,800 |
| 2021/02/16 | 1,169 | 1,169 | 1,146 | 1,152 | 71,200 |
| 2021/02/15 | 1,150 | 1,181 | 1,147 | 1,166 | 71,000 |
| 2021/02/12 | 1,226 | 1,235 | 1,202 | 1,206 | 44,800 |
| 2021/02/10 | 1,239 | 1,239 | 1,221 | 1,226 | 47,300 |
| 2021/02/09 | 1,250 | 1,252 | 1,222 | 1,246 | 45,100 |
| 2021/02/08 | 1,218 | 1,238 | 1,208 | 1,238 | 63,700 |
| 2021/02/05 | 1,183 | 1,211 | 1,183 | 1,202 | 60,200 |
| 2021/02/04 | 1,190 | 1,195 | 1,171 | 1,175 | 55,800 |
| 2021/02/03 | 1,190 | 1,196 | 1,176 | 1,193 | 57,200 |
| 2021/02/02 | 1,154 | 1,162 | 1,144 | 1,160 | 37,400 |
| 2021/02/01 | 1,135 | 1,161 | 1,135 | 1,151 | 29,700 |
| 2021/01/29 | 1,165 | 1,165 | 1,141 | 1,152 | 56,400 |
| 2021/01/28 | 1,140 | 1,175 | 1,132 | 1,165 | 64,800 |
| 2021/01/27 | 1,164 | 1,168 | 1,155 | 1,161 | 35,900 |
| 2021/01/26 | 1,167 | 1,174 | 1,149 | 1,160 | 39,000 |
| 2021/01/25 | 1,166 | 1,178 | 1,153 | 1,176 | 62,600 |
| 2021/01/22 | 1,192 | 1,192 | 1,160 | 1,160 | 59,700 |
| 2021/01/21 | 1,199 | 1,230 | 1,198 | 1,211 | 114,700 |
| 2021/01/20 | 1,185 | 1,185 | 1,155 | 1,169 | 40,500 |
| 2021/01/19 | 1,200 | 1,202 | 1,175 | 1,185 | 50,200 |
| 2021/01/18 | 1,201 | 1,213 | 1,189 | 1,194 | 33,700 |
| 2021/01/15 | 1,274 | 1,274 | 1,218 | 1,219 | 40,500 |
| 2021/01/14 | 1,251 | 1,285 | 1,240 | 1,274 | 64,600 |
| 2021/01/13 | 1,250 | 1,260 | 1,232 | 1,252 | 35,300 |
| 2021/01/12 | 1,228 | 1,260 | 1,220 | 1,257 | 47,300 |
| 2021/01/08 | 1,211 | 1,238 | 1,211 | 1,238 | 43,600 |
| 2021/01/07 | 1,206 | 1,225 | 1,196 | 1,221 | 63,600 |
| 2021/01/06 | 1,217 | 1,232 | 1,201 | 1,209 | 43,900 |
| 2021/01/05 | 1,228 | 1,247 | 1,208 | 1,238 | 42,500 |
| 2021/01/04 | 1,251 | 1,251 | 1,195 | 1,209 | 52,700 |