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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,089 | 1,091 | 1,071 | 1,073 | 33,700 |
| 2022/12/29 | 1,044 | 1,069 | 1,036 | 1,067 | 38,700 |
| 2022/12/28 | 1,050 | 1,052 | 1,039 | 1,052 | 19,500 |
| 2022/12/27 | 1,063 | 1,065 | 1,053 | 1,057 | 13,200 |
| 2022/12/26 | 1,055 | 1,065 | 1,047 | 1,063 | 24,300 |
| 2022/12/23 | 1,049 | 1,050 | 1,038 | 1,041 | 20,400 |
| 2022/12/22 | 1,060 | 1,063 | 1,049 | 1,058 | 22,600 |
| 2022/12/21 | 1,074 | 1,077 | 1,048 | 1,049 | 39,600 |
| 2022/12/20 | 1,111 | 1,115 | 1,077 | 1,080 | 32,600 |
| 2022/12/19 | 1,100 | 1,117 | 1,098 | 1,106 | 13,700 |
| 2022/12/16 | 1,107 | 1,114 | 1,100 | 1,100 | 17,700 |
| 2022/12/15 | 1,119 | 1,119 | 1,111 | 1,114 | 12,900 |
| 2022/12/14 | 1,114 | 1,119 | 1,111 | 1,119 | 11,400 |
| 2022/12/13 | 1,115 | 1,124 | 1,108 | 1,111 | 17,000 |
| 2022/12/12 | 1,100 | 1,119 | 1,100 | 1,115 | 17,300 |
| 2022/12/09 | 1,085 | 1,107 | 1,085 | 1,106 | 17,500 |
| 2022/12/08 | 1,106 | 1,106 | 1,086 | 1,097 | 25,100 |
| 2022/12/07 | 1,102 | 1,114 | 1,097 | 1,106 | 13,900 |
| 2022/12/06 | 1,105 | 1,114 | 1,101 | 1,109 | 18,300 |
| 2022/12/05 | 1,133 | 1,133 | 1,108 | 1,112 | 37,900 |
| 2022/12/02 | 1,164 | 1,164 | 1,130 | 1,131 | 29,000 |
| 2022/12/01 | 1,164 | 1,178 | 1,157 | 1,167 | 17,900 |
| 2022/11/30 | 1,152 | 1,173 | 1,152 | 1,170 | 27,700 |
| 2022/11/29 | 1,163 | 1,171 | 1,154 | 1,169 | 28,500 |
| 2022/11/28 | 1,211 | 1,211 | 1,168 | 1,176 | 28,200 |
| 2022/11/25 | 1,188 | 1,209 | 1,186 | 1,203 | 35,700 |
| 2022/11/24 | 1,155 | 1,183 | 1,152 | 1,182 | 39,800 |
| 2022/11/22 | 1,123 | 1,146 | 1,123 | 1,142 | 43,700 |
| 2022/11/21 | 1,120 | 1,120 | 1,113 | 1,118 | 22,100 |
| 2022/11/18 | 1,115 | 1,124 | 1,113 | 1,114 | 19,000 |
| 2022/11/17 | 1,106 | 1,120 | 1,106 | 1,115 | 17,000 |
| 2022/11/16 | 1,113 | 1,120 | 1,107 | 1,108 | 24,300 |
| 2022/11/15 | 1,136 | 1,136 | 1,115 | 1,116 | 38,900 |
| 2022/11/14 | 1,155 | 1,164 | 1,120 | 1,131 | 53,500 |
| 2022/11/11 | 1,195 | 1,212 | 1,191 | 1,198 | 42,600 |
| 2022/11/10 | 1,170 | 1,188 | 1,157 | 1,181 | 46,300 |
| 2022/11/09 | 1,173 | 1,180 | 1,167 | 1,175 | 28,100 |
| 2022/11/08 | 1,167 | 1,175 | 1,159 | 1,170 | 26,200 |
| 2022/11/07 | 1,161 | 1,176 | 1,161 | 1,167 | 20,900 |
| 2022/11/04 | 1,172 | 1,177 | 1,161 | 1,163 | 26,700 |
| 2022/11/02 | 1,172 | 1,186 | 1,162 | 1,162 | 18,300 |
| 2022/11/01 | 1,164 | 1,180 | 1,156 | 1,172 | 19,900 |
| 2022/10/31 | 1,175 | 1,178 | 1,155 | 1,167 | 35,100 |
| 2022/10/28 | 1,127 | 1,168 | 1,120 | 1,145 | 226,200 |
| 2022/10/27 | 1,142 | 1,143 | 1,127 | 1,138 | 33,300 |
| 2022/10/26 | 1,156 | 1,170 | 1,146 | 1,154 | 26,300 |
| 2022/10/25 | 1,146 | 1,148 | 1,125 | 1,146 | 48,300 |
| 2022/10/24 | 1,125 | 1,147 | 1,122 | 1,146 | 27,600 |
| 2022/10/21 | 1,121 | 1,122 | 1,106 | 1,106 | 23,300 |
| 2022/10/20 | 1,154 | 1,154 | 1,128 | 1,136 | 22,300 |
| 2022/10/19 | 1,121 | 1,157 | 1,119 | 1,157 | 40,400 |
| 2022/10/18 | 1,140 | 1,149 | 1,128 | 1,148 | 38,500 |
| 2022/10/17 | 1,127 | 1,141 | 1,125 | 1,133 | 27,300 |
| 2022/10/14 | 1,113 | 1,156 | 1,110 | 1,154 | 50,600 |
| 2022/10/13 | 1,124 | 1,124 | 1,094 | 1,094 | 49,700 |
| 2022/10/12 | 1,135 | 1,153 | 1,128 | 1,134 | 33,000 |
| 2022/10/11 | 1,157 | 1,173 | 1,137 | 1,140 | 66,100 |
| 2022/10/07 | 1,194 | 1,201 | 1,186 | 1,195 | 24,600 |
| 2022/10/06 | 1,228 | 1,228 | 1,205 | 1,212 | 53,200 |
| 2022/10/05 | 1,243 | 1,243 | 1,195 | 1,200 | 40,900 |
| 2022/10/04 | 1,197 | 1,222 | 1,171 | 1,222 | 42,200 |
| 2022/10/03 | 1,156 | 1,180 | 1,156 | 1,163 | 22,900 |
| 2022/09/30 | 1,171 | 1,171 | 1,143 | 1,144 | 32,300 |
| 2022/09/29 | 1,157 | 1,183 | 1,149 | 1,183 | 31,600 |
| 2022/09/28 | 1,125 | 1,147 | 1,115 | 1,141 | 33,400 |
| 2022/09/27 | 1,135 | 1,153 | 1,133 | 1,137 | 27,400 |
| 2022/09/26 | 1,157 | 1,157 | 1,124 | 1,124 | 37,800 |
| 2022/09/22 | 1,140 | 1,164 | 1,138 | 1,158 | 26,900 |
| 2022/09/21 | 1,165 | 1,172 | 1,153 | 1,154 | 23,700 |
| 2022/09/20 | 1,176 | 1,196 | 1,171 | 1,176 | 25,500 |
| 2022/09/16 | 1,204 | 1,204 | 1,176 | 1,176 | 34,700 |
| 2022/09/15 | 1,206 | 1,213 | 1,195 | 1,204 | 21,600 |
| 2022/09/14 | 1,215 | 1,233 | 1,198 | 1,199 | 40,300 |
| 2022/09/13 | 1,235 | 1,250 | 1,225 | 1,246 | 47,800 |
| 2022/09/12 | 1,217 | 1,234 | 1,205 | 1,234 | 24,700 |
| 2022/09/09 | 1,178 | 1,204 | 1,177 | 1,192 | 64,100 |
| 2022/09/08 | 1,210 | 1,223 | 1,207 | 1,208 | 56,300 |
| 2022/09/07 | 1,220 | 1,220 | 1,198 | 1,203 | 23,100 |
| 2022/09/06 | 1,210 | 1,239 | 1,210 | 1,226 | 41,400 |
| 2022/09/05 | 1,233 | 1,233 | 1,209 | 1,209 | 21,200 |
| 2022/09/02 | 1,221 | 1,252 | 1,207 | 1,233 | 64,700 |
| 2022/09/01 | 1,242 | 1,242 | 1,210 | 1,210 | 36,500 |
| 2022/08/31 | 1,230 | 1,267 | 1,230 | 1,260 | 24,700 |
| 2022/08/30 | 1,239 | 1,250 | 1,236 | 1,250 | 14,100 |
| 2022/08/29 | 1,200 | 1,243 | 1,188 | 1,229 | 42,100 |
| 2022/08/26 | 1,230 | 1,242 | 1,228 | 1,230 | 10,500 |
| 2022/08/25 | 1,249 | 1,249 | 1,231 | 1,231 | 10,600 |
| 2022/08/24 | 1,237 | 1,245 | 1,229 | 1,240 | 15,300 |
| 2022/08/23 | 1,263 | 1,263 | 1,233 | 1,233 | 21,100 |
| 2022/08/22 | 1,252 | 1,269 | 1,248 | 1,262 | 13,000 |
| 2022/08/19 | 1,276 | 1,279 | 1,265 | 1,269 | 16,500 |
| 2022/08/18 | 1,281 | 1,282 | 1,261 | 1,261 | 24,400 |
| 2022/08/17 | 1,274 | 1,299 | 1,274 | 1,298 | 32,400 |
| 2022/08/16 | 1,264 | 1,273 | 1,251 | 1,261 | 31,100 |
| 2022/08/15 | 1,259 | 1,272 | 1,248 | 1,259 | 20,700 |
| 2022/08/12 | 1,234 | 1,257 | 1,234 | 1,254 | 41,100 |
| 2022/08/10 | 1,228 | 1,248 | 1,206 | 1,211 | 48,600 |
| 2022/08/09 | 1,300 | 1,325 | 1,202 | 1,216 | 110,600 |
| 2022/08/08 | 1,300 | 1,328 | 1,288 | 1,327 | 56,500 |
| 2022/08/05 | 1,300 | 1,308 | 1,294 | 1,304 | 20,600 |
| 2022/08/04 | 1,297 | 1,306 | 1,287 | 1,297 | 28,100 |
| 2022/08/03 | 1,294 | 1,296 | 1,278 | 1,287 | 24,700 |
| 2022/08/02 | 1,310 | 1,319 | 1,290 | 1,290 | 24,200 |
| 2022/08/01 | 1,311 | 1,330 | 1,303 | 1,325 | 27,000 |
| 2022/07/29 | 1,328 | 1,328 | 1,294 | 1,297 | 31,500 |
| 2022/07/28 | 1,320 | 1,331 | 1,296 | 1,330 | 47,200 |
| 2022/07/27 | 1,310 | 1,317 | 1,295 | 1,304 | 23,600 |
| 2022/07/26 | 1,315 | 1,324 | 1,293 | 1,307 | 24,100 |
| 2022/07/25 | 1,317 | 1,317 | 1,300 | 1,310 | 24,800 |
| 2022/07/22 | 1,324 | 1,332 | 1,312 | 1,326 | 28,000 |
| 2022/07/21 | 1,319 | 1,339 | 1,310 | 1,333 | 32,500 |
| 2022/07/20 | 1,315 | 1,333 | 1,300 | 1,328 | 45,600 |
| 2022/07/19 | 1,305 | 1,309 | 1,292 | 1,308 | 14,100 |
| 2022/07/15 | 1,300 | 1,311 | 1,282 | 1,297 | 14,700 |
| 2022/07/14 | 1,297 | 1,310 | 1,280 | 1,299 | 28,100 |
| 2022/07/13 | 1,276 | 1,296 | 1,273 | 1,295 | 19,700 |
| 2022/07/12 | 1,315 | 1,315 | 1,256 | 1,267 | 38,700 |
| 2022/07/11 | 1,313 | 1,328 | 1,297 | 1,316 | 52,400 |
| 2022/07/08 | 1,300 | 1,305 | 1,273 | 1,283 | 67,300 |
| 2022/07/07 | 1,266 | 1,303 | 1,253 | 1,300 | 42,400 |
| 2022/07/06 | 1,231 | 1,263 | 1,228 | 1,252 | 33,800 |
| 2022/07/05 | 1,264 | 1,274 | 1,226 | 1,245 | 38,600 |
| 2022/07/04 | 1,250 | 1,286 | 1,250 | 1,279 | 29,500 |
| 2022/07/01 | 1,264 | 1,264 | 1,216 | 1,233 | 43,800 |
| 2022/06/30 | 1,299 | 1,324 | 1,251 | 1,262 | 110,600 |
| 2022/06/29 | 1,207 | 1,325 | 1,204 | 1,325 | 119,200 |
| 2022/06/28 | 1,204 | 1,213 | 1,197 | 1,206 | 20,200 |
| 2022/06/27 | 1,205 | 1,255 | 1,181 | 1,204 | 30,000 |
| 2022/06/24 | 1,147 | 1,176 | 1,143 | 1,175 | 11,300 |
| 2022/06/23 | 1,140 | 1,166 | 1,138 | 1,141 | 21,100 |
| 2022/06/22 | 1,191 | 1,191 | 1,142 | 1,142 | 33,100 |
| 2022/06/21 | 1,162 | 1,200 | 1,161 | 1,191 | 39,700 |
| 2022/06/20 | 1,197 | 1,197 | 1,138 | 1,157 | 45,300 |
| 2022/06/17 | 1,226 | 1,226 | 1,193 | 1,197 | 30,500 |
| 2022/06/16 | 1,220 | 1,253 | 1,216 | 1,239 | 32,400 |
| 2022/06/15 | 1,244 | 1,250 | 1,218 | 1,218 | 26,500 |
| 2022/06/14 | 1,268 | 1,271 | 1,246 | 1,266 | 46,600 |
| 2022/06/13 | 1,296 | 1,301 | 1,272 | 1,284 | 29,800 |
| 2022/06/10 | 1,306 | 1,318 | 1,280 | 1,300 | 55,300 |
| 2022/06/09 | 1,331 | 1,331 | 1,309 | 1,320 | 41,400 |
| 2022/06/08 | 1,350 | 1,363 | 1,333 | 1,345 | 47,000 |
| 2022/06/07 | 1,379 | 1,379 | 1,336 | 1,336 | 37,200 |
| 2022/06/06 | 1,360 | 1,373 | 1,360 | 1,370 | 21,300 |
| 2022/06/03 | 1,363 | 1,376 | 1,357 | 1,363 | 25,000 |
| 2022/06/02 | 1,365 | 1,365 | 1,335 | 1,357 | 20,300 |
| 2022/06/01 | 1,325 | 1,365 | 1,325 | 1,365 | 34,200 |
| 2022/05/31 | 1,330 | 1,357 | 1,319 | 1,337 | 39,500 |
| 2022/05/30 | 1,317 | 1,350 | 1,299 | 1,349 | 120,700 |
| 2022/05/27 | 1,296 | 1,317 | 1,293 | 1,300 | 50,700 |
| 2022/05/26 | 1,305 | 1,314 | 1,275 | 1,275 | 37,200 |
| 2022/05/25 | 1,310 | 1,333 | 1,280 | 1,301 | 99,500 |
| 2022/05/24 | 1,292 | 1,303 | 1,268 | 1,286 | 59,100 |
| 2022/05/23 | 1,272 | 1,290 | 1,272 | 1,290 | 42,900 |
| 2022/05/20 | 1,232 | 1,268 | 1,232 | 1,268 | 39,400 |
| 2022/05/19 | 1,223 | 1,241 | 1,213 | 1,238 | 37,500 |
| 2022/05/18 | 1,248 | 1,266 | 1,243 | 1,258 | 54,000 |
| 2022/05/17 | 1,229 | 1,245 | 1,214 | 1,242 | 56,100 |
| 2022/05/16 | 1,239 | 1,244 | 1,210 | 1,226 | 59,500 |
| 2022/05/13 | 1,148 | 1,216 | 1,148 | 1,216 | 92,300 |
| 2022/05/12 | 1,099 | 1,101 | 1,086 | 1,101 | 50,500 |
| 2022/05/11 | 1,102 | 1,108 | 1,094 | 1,105 | 18,700 |
| 2022/05/10 | 1,106 | 1,108 | 1,065 | 1,103 | 33,600 |
| 2022/05/09 | 1,136 | 1,136 | 1,111 | 1,117 | 38,900 |
| 2022/05/06 | 1,114 | 1,140 | 1,101 | 1,138 | 53,800 |
| 2022/05/02 | 1,100 | 1,119 | 1,084 | 1,114 | 54,200 |
| 2022/04/28 | 1,081 | 1,102 | 1,051 | 1,102 | 63,400 |
| 2022/04/27 | 1,027 | 1,084 | 1,024 | 1,083 | 112,900 |
| 2022/04/26 | 1,058 | 1,060 | 1,030 | 1,041 | 34,800 |
| 2022/04/25 | 1,057 | 1,067 | 1,047 | 1,055 | 39,900 |
| 2022/04/22 | 1,052 | 1,064 | 1,049 | 1,061 | 36,100 |
| 2022/04/21 | 1,055 | 1,063 | 1,045 | 1,062 | 37,800 |
| 2022/04/20 | 1,042 | 1,056 | 1,032 | 1,051 | 24,000 |
| 2022/04/19 | 1,014 | 1,044 | 1,014 | 1,042 | 33,400 |
| 2022/04/18 | 1,013 | 1,031 | 1,007 | 1,018 | 37,100 |
| 2022/04/15 | 1,070 | 1,070 | 1,041 | 1,046 | 32,100 |
| 2022/04/14 | 1,050 | 1,069 | 1,049 | 1,069 | 43,100 |
| 2022/04/13 | 1,013 | 1,035 | 1,011 | 1,030 | 39,400 |
| 2022/04/12 | 1,044 | 1,044 | 1,013 | 1,013 | 45,100 |
| 2022/04/11 | 1,043 | 1,052 | 1,033 | 1,051 | 39,100 |
| 2022/04/08 | 1,025 | 1,037 | 1,009 | 1,037 | 53,000 |
| 2022/04/07 | 1,019 | 1,031 | 1,005 | 1,014 | 45,000 |
| 2022/04/06 | 1,034 | 1,034 | 1,017 | 1,026 | 30,400 |
| 2022/04/05 | 1,041 | 1,050 | 1,032 | 1,039 | 56,900 |
| 2022/04/04 | 1,019 | 1,035 | 1,017 | 1,030 | 30,800 |
| 2022/04/01 | 1,004 | 1,015 | 992 | 1,010 | 40,100 |
| 2022/03/31 | 1,034 | 1,042 | 1,013 | 1,018 | 63,700 |
| 2022/03/30 | 1,050 | 1,050 | 1,008 | 1,037 | 84,800 |
| 2022/03/29 | 997 | 1,044 | 997 | 1,042 | 148,600 |
| 2022/03/28 | 976 | 999 | 970 | 988 | 68,000 |
| 2022/03/25 | 959 | 980 | 945 | 975 | 74,400 |
| 2022/03/24 | 933 | 942 | 913 | 942 | 37,700 |
| 2022/03/23 | 927 | 943 | 911 | 940 | 78,700 |
| 2022/03/22 | 912 | 920 | 890 | 897 | 67,300 |
| 2022/03/18 | 899 | 907 | 875 | 906 | 86,500 |
| 2022/03/17 | 898 | 913 | 884 | 912 | 73,700 |
| 2022/03/16 | 863 | 882 | 854 | 875 | 89,400 |
| 2022/03/15 | 855 | 857 | 823 | 850 | 146,800 |
| 2022/03/14 | 894 | 898 | 855 | 866 | 137,600 |
| 2022/03/11 | 939 | 950 | 930 | 947 | 37,600 |
| 2022/03/10 | 911 | 954 | 911 | 954 | 40,500 |
| 2022/03/09 | 898 | 917 | 884 | 892 | 56,600 |
| 2022/03/08 | 903 | 915 | 893 | 905 | 69,700 |
| 2022/03/07 | 956 | 958 | 907 | 917 | 72,300 |
| 2022/03/04 | 1,007 | 1,007 | 976 | 976 | 90,300 |
| 2022/03/03 | 1,064 | 1,068 | 1,008 | 1,009 | 95,100 |
| 2022/03/02 | 1,034 | 1,057 | 1,034 | 1,045 | 52,500 |
| 2022/03/01 | 1,043 | 1,050 | 1,032 | 1,046 | 55,300 |
| 2022/02/28 | 1,023 | 1,032 | 1,006 | 1,030 | 46,200 |
| 2022/02/25 | 1,029 | 1,029 | 1,011 | 1,024 | 35,000 |
| 2022/02/24 | 1,008 | 1,024 | 996 | 1,024 | 45,700 |
| 2022/02/22 | 1,010 | 1,015 | 1,001 | 1,008 | 24,200 |
| 2022/02/21 | 1,045 | 1,045 | 1,012 | 1,014 | 33,200 |
| 2022/02/18 | 1,040 | 1,053 | 1,034 | 1,048 | 23,300 |
| 2022/02/17 | 1,046 | 1,053 | 1,032 | 1,046 | 24,200 |
| 2022/02/16 | 1,050 | 1,058 | 1,040 | 1,048 | 28,600 |
| 2022/02/15 | 1,026 | 1,050 | 1,021 | 1,035 | 60,600 |
| 2022/02/14 | 1,025 | 1,030 | 999 | 1,018 | 62,800 |
| 2022/02/10 | 1,033 | 1,050 | 1,022 | 1,049 | 70,100 |
| 2022/02/09 | 1,036 | 1,050 | 992 | 1,030 | 104,500 |
| 2022/02/08 | 1,042 | 1,048 | 1,029 | 1,031 | 28,600 |
| 2022/02/07 | 1,045 | 1,047 | 1,023 | 1,043 | 23,900 |
| 2022/02/04 | 1,034 | 1,051 | 1,025 | 1,048 | 27,900 |
| 2022/02/03 | 1,058 | 1,068 | 1,033 | 1,033 | 41,400 |
| 2022/02/02 | 1,015 | 1,059 | 1,015 | 1,054 | 40,800 |
| 2022/02/01 | 1,051 | 1,064 | 1,013 | 1,015 | 34,600 |
| 2022/01/31 | 1,034 | 1,050 | 1,025 | 1,045 | 37,100 |
| 2022/01/28 | 1,025 | 1,039 | 1,013 | 1,035 | 50,000 |
| 2022/01/27 | 1,038 | 1,046 | 995 | 1,001 | 74,300 |
| 2022/01/26 | 1,065 | 1,070 | 1,044 | 1,050 | 34,600 |
| 2022/01/25 | 1,085 | 1,085 | 1,050 | 1,065 | 45,500 |
| 2022/01/24 | 1,036 | 1,076 | 1,027 | 1,076 | 53,900 |
| 2022/01/21 | 1,030 | 1,042 | 1,011 | 1,039 | 60,200 |
| 2022/01/20 | 1,020 | 1,050 | 1,010 | 1,041 | 60,300 |
| 2022/01/19 | 1,050 | 1,053 | 1,016 | 1,019 | 87,500 |
| 2022/01/18 | 1,062 | 1,084 | 1,058 | 1,059 | 60,100 |
| 2022/01/17 | 1,100 | 1,100 | 1,058 | 1,062 | 93,500 |
| 2022/01/14 | 1,139 | 1,139 | 1,083 | 1,095 | 73,100 |
| 2022/01/13 | 1,190 | 1,192 | 1,148 | 1,150 | 72,900 |
| 2022/01/12 | 1,190 | 1,202 | 1,180 | 1,193 | 50,200 |
| 2022/01/11 | 1,240 | 1,240 | 1,188 | 1,195 | 49,200 |
| 2022/01/07 | 1,272 | 1,285 | 1,236 | 1,240 | 46,500 |
| 2022/01/06 | 1,296 | 1,300 | 1,268 | 1,272 | 25,000 |
| 2022/01/05 | 1,309 | 1,315 | 1,299 | 1,309 | 15,900 |
| 2022/01/04 | 1,301 | 1,308 | 1,286 | 1,308 | 24,900 |