[6272 東証1部] レオン自動機 日足 時系列データ

[6272 東証1部] レオン自動機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221581.001626.001531.001619.007343001175906200
2017-09-211636.001646.001554.001571.0011867001901456300
2017-09-201411.001415.001365.001396.00160600222258500
2017-09-191383.001419.001382.001418.0090200126333900
2017-09-151370.001397.001365.001383.005750079389700
2017-09-141347.001398.001343.001375.0078500108196400
2017-09-131370.001371.001348.001349.005440073796500
2017-09-121370.001380.001354.001360.00104700143012000
2017-09-111339.001365.001339.001344.0079300106828100
2017-09-081323.001353.001319.001328.00105400140430000
2017-09-071337.001356.001302.001336.00127800170036300
2017-09-061283.001365.001246.001335.00227200300485100
2017-09-051368.001380.001294.001300.00185100243903800
2017-09-041398.001402.001361.001376.006950095756300
2017-09-011429.001430.001399.001420.005820082450100
2017-08-311400.001423.001372.001416.00104300145791300
2017-08-301410.001415.001377.001396.00106300147893200
2017-08-291391.001414.001390.001405.006810095576800
2017-08-281428.001435.001394.001411.00109800154765600
2017-08-251440.001458.001424.001427.0078300112691300
2017-08-241452.001452.001407.001429.00127100181206000
2017-08-231445.001460.001430.001449.00211200305795800
2017-08-221343.001430.001343.001420.00245000343600000
2017-08-211342.001352.001335.001338.007150095975000
2017-08-181326.001351.001323.001349.0089600120292900
2017-08-171353.001376.001324.001356.00148400201249100
2017-08-161321.001361.001316.001341.00145500195525800
2017-08-151345.001346.001316.001321.0083700111059400
2017-08-141311.001331.001302.001321.00115700152363300
2017-08-101369.001377.001335.001341.00215400290968300
2017-08-091333.001392.001306.001369.008327001120583600
2017-08-081229.001231.001211.001218.006930084454100
2017-08-071189.001221.001182.001216.00132400159393100
2017-08-041167.001186.001163.001183.005730067493100
2017-08-031192.001192.001170.001182.006170072743800
2017-08-021164.001196.001164.001191.008350098924500
2017-08-011194.001194.001152.001164.00116900136444400
2017-07-311200.001200.001171.001194.00108300128924500
2017-07-281203.001206.001186.001194.0094500112778900
2017-07-271195.001218.001195.001205.0094500114365300
2017-07-261226.001227.001192.001195.00119500143583200
2017-07-251226.001231.001216.001218.005470066928100
2017-07-241229.001229.001207.001215.0083500101388200
2017-07-211220.001241.001219.001224.007110087522200
2017-07-201198.001218.001198.001211.005720069241700
2017-07-191219.001227.001196.001196.00108800131579700
2017-07-181224.001228.001212.001222.0086700105842900
2017-07-141232.001241.001224.001234.006370078467700
2017-07-131219.001246.001219.001234.0097100119913700
2017-07-121236.001247.001213.001215.00123000150716700
2017-07-111229.001248.001219.001244.006380079061200
2017-07-101231.001238.001220.001226.006890084715800
2017-07-071221.001237.001215.001219.007010085702300
2017-07-061228.001254.001225.001228.00107800133040100
2017-07-051215.001245.001213.001237.00147200180976900
2017-07-041264.001264.001211.001214.00125100154269900
2017-07-031252.001269.001240.001242.00128500160890000
2017-06-301230.001265.001229.001256.00146700182543000
2017-06-291262.001288.001229.001242.00240900301453300
2017-06-281300.001310.001243.001244.00341600432584300
2017-06-271320.001323.001290.001314.00370200485131600
2017-06-261300.001338.001300.001314.00301300396413900
2017-06-231273.001327.001272.001311.00505200659412400
2017-06-221230.001304.001230.001273.00623800794213200
2017-06-211170.001232.001164.001216.00434900527041200
2017-06-201115.001189.001115.001176.00560300655394000
2017-06-191081.001105.001070.001095.00183300200056100
2017-06-161100.001113.001059.001059.00358300389612700
2017-06-151100.001115.001062.001098.00617800677970200
2017-06-141080.001115.001079.001109.00405000445890000
2017-06-131060.001078.001051.001075.00204100217996700
2017-06-121045.001073.001045.001064.00237200251815000
2017-06-091018.001056.001016.001042.00253800263930200
2017-06-08995.001034.00995.001023.00330300336993000
2017-06-07964.00986.00964.00982.00112700110012600
2017-06-06969.00973.00960.00968.00156200151038400
2017-06-05987.00987.00970.00972.00138200134918700
2017-06-02987.00989.00975.00979.00109200107185600
2017-06-01977.00983.00972.00978.00129500126496800
2017-05-31981.00985.00975.00977.008620084445800
2017-05-30966.00978.00961.00977.00105900102811200
2017-05-29962.00968.00954.00957.007750074473300
2017-05-26979.00982.00962.00965.00105900102469500
2017-05-25995.00995.00980.00982.00165400162828200
2017-05-241001.001004.00994.00999.0010000099811500
2017-05-23995.00997.00988.00992.008020079531200
2017-05-221005.001005.00990.00994.00130800130255900
2017-05-191006.001014.00991.001003.00108800108609700
2017-05-18982.001009.00980.001008.00156500155543500
2017-05-171005.001008.00992.001001.00161200161142100
2017-05-161019.001022.001005.001013.009550096547800
2017-05-151030.001030.001006.001010.00122300123844400
2017-05-121043.001045.001022.001031.00145100149740100
2017-05-111021.001054.001021.001043.00411100425564400
2017-05-101108.001116.001093.001111.00210100232797000
2017-05-091120.001120.001100.001108.00176300195215700
2017-05-081099.001119.001089.001112.00228500252712300
2017-05-021090.001095.001075.001081.00154800167687400
2017-05-011068.001079.001065.001079.007700082678200
2017-04-281090.001099.001063.001068.00259000279251100
2017-04-271094.001094.001056.001086.00482900520090100
2017-04-261016.001023.001009.001016.007600077238600
2017-04-25990.001011.00988.001004.008100081128200
2017-04-241000.001007.00984.00987.00109500108533000
2017-04-21986.00988.00973.00985.005490053939300
2017-04-20974.00983.00971.00971.005880057292400
2017-04-19963.00987.00961.00974.00103300100736400
2017-04-18962.00974.00958.00961.008800084823000
2017-04-17940.00952.00934.00941.005050047493600
2017-04-14930.00961.00930.00937.009430089149400
2017-04-13922.00937.00901.00933.00154300142427500
2017-04-12959.00959.00940.00944.00117600111535500
2017-04-11982.00982.00965.00969.009540092518500
2017-04-10972.00987.00966.00980.007600074504500
2017-04-07956.00985.00955.00970.00148300143836800
2017-04-06967.00969.00932.00945.00115400109539400
2017-04-05980.00988.00965.00975.007930077289600
2017-04-041010.001011.00975.00982.00159700158032200
2017-04-031025.001028.001012.001018.00104900107072500
2017-03-311045.001059.001030.001030.00123000128579300
2017-03-301033.001048.001030.001036.009360097072500
2017-03-291046.001048.001026.001035.0099000102396200
2017-03-281048.001059.001038.001048.006260065331300
2017-03-271051.001051.001033.001039.008720090668900
2017-03-241040.001060.001033.001050.006830071502400
2017-03-231047.001058.001035.001039.007500078150200
2017-03-221067.001069.001048.001051.00114600121307000
2017-03-211085.001090.001067.001085.0097800105661400
2017-03-171062.001096.001056.001078.00134200144704600
2017-03-161035.001065.001034.001062.007970084395900
2017-03-151053.001057.001038.001039.009270097063200
2017-03-141060.001063.001044.001054.009360098739000
2017-03-131066.001071.001050.001052.00134900142670200
2017-03-101083.001084.001062.001064.0096900103648400
2017-03-091051.001086.001051.001072.00192600206524000
2017-03-081049.001067.001042.001047.00193800203758900
2017-03-071065.001075.001051.001052.00171900182231700
2017-03-061086.001090.001063.001065.00132400142086600
2017-03-031103.001113.001082.001093.008340091148500
2017-03-021109.001109.001089.001102.00147200161868000
2017-03-011061.001116.001061.001115.00212600231515700
2017-02-281029.001072.001026.001061.00220500232676600
2017-02-271044.001046.001023.001027.00101400104477400
2017-02-241035.001056.001018.001045.00138800144259100
2017-02-231069.001075.001038.001047.00200800210672200
2017-02-221094.001095.001063.001070.00141900152257500
2017-02-211094.001115.001086.001095.008000087973400
2017-02-201087.001104.001081.001086.006570071757100
2017-02-171110.001111.001086.001088.0098600107925600
2017-02-161130.001133.001105.001115.00132100147859000
2017-02-151161.001161.001126.001130.00138900158384900
2017-02-141169.001169.001122.001144.00167600192043000
2017-02-131095.001172.001091.001163.00272400311180400
2017-02-101084.001097.001062.001085.00187900202780800
2017-02-091106.001122.001081.001088.00154700169847900
2017-02-081082.001125.001081.001123.00204100225340400
2017-02-071067.001112.001057.001089.00227500247491900
2017-02-061064.001075.001040.001056.00175200185509700
2017-02-031100.001126.001062.001065.00236100256845400
2017-02-021170.001187.001098.001105.00468100533947900
2017-02-011095.001122.001082.001121.00110300122200900
2017-01-311073.001128.001066.001097.00171100187931000
2017-01-301065.001129.001065.001085.00153500167610700
2017-01-271060.001067.001040.001062.00129200136939200
2017-01-261089.001096.001045.001058.00224600240478400
2017-01-251029.001082.001029.001071.00251800267163800
2017-01-24998.001012.00991.001012.00181700181701100
2017-01-23981.00998.00970.00991.00226700223575800
2017-01-20951.00987.00939.00962.00216000207330200
2017-01-19896.00946.00896.00946.00141400130359600
2017-01-18885.00898.00882.00893.005310047239100
2017-01-17889.00898.00883.00887.005240046609800
2017-01-16900.00900.00886.00893.008090072295800
2017-01-13896.00903.00894.00900.003530031695100
2017-01-12899.00900.00888.00897.006830061116500
2017-01-11901.00902.00897.00900.003590032298300
2017-01-10901.00910.00893.00900.006360057268500
2017-01-06900.00912.00891.00910.005920053470200
2017-01-05910.00910.00897.00904.005080045873900
2017-01-04885.00909.00883.00908.00113100101978100
2016-12-30884.00885.00876.00880.007560066639800
2016-12-29878.00882.00872.00880.005560048735400
2016-12-28881.00885.00878.00883.002820024847100
2016-12-27880.00885.00875.00881.005440047872400
2016-12-26887.00887.00876.00880.005510048613700
2016-12-22870.00879.00865.00878.003840033494600
2016-12-21879.00887.00870.00873.009310081543700
2016-12-20891.00891.00878.00882.007250064016200
2016-12-19911.00911.00886.00888.007920070732500
2016-12-16906.00921.00906.00911.006850062578600
2016-12-15893.00916.00885.00901.00139800125877300
2016-12-14890.00890.00876.00887.004950043853000
2016-12-13882.00893.00870.00892.005790051152500
2016-12-12890.00895.00878.00886.004750042104300
2016-12-09871.00880.00864.00879.005840050991200
2016-12-08883.00890.00871.00877.006870060305700
2016-12-07872.00887.00871.00883.005610049386800
2016-12-06879.00882.00867.00871.006590057560600
2016-12-05876.00881.00871.00879.002790024445900
2016-12-02888.00891.00875.00879.006940061165100
2016-12-01899.00920.00890.00894.00124100112420600
2016-11-30887.00897.00881.00894.005000044588200
2016-11-29892.00894.00878.00887.007320064726800
2016-11-28887.00903.00875.00901.005550049380800
2016-11-25897.00914.00883.00887.009140081872400
2016-11-24915.00917.00894.00897.006450058342800
2016-11-22920.00923.00904.00904.007930072342500
2016-11-21924.00935.00920.00928.00149100138220500
2016-11-18890.00916.00879.00913.00224900202156900
2016-11-17838.00875.00837.00872.00159700137482800
2016-11-16850.00850.00835.00845.0011230094661600
2016-11-15830.00850.00830.00850.00120800101917000
2016-11-14805.00830.00805.00822.0010790088593500
2016-11-11807.00820.00799.00805.006110049422900
2016-11-10800.00807.00792.00804.007510060072200
2016-11-09810.00814.00757.00765.0010060078994400
2016-11-08824.00824.00803.00812.003760030543400
2016-11-07811.00826.00808.00821.006460052742800
2016-11-04801.00819.00788.00817.008120065131000
2016-11-02811.00815.00809.00811.006000048691200
2016-11-01819.00828.00809.00826.004830039512400
2016-10-31798.00821.00796.00821.007780063072500
2016-10-28810.00815.00788.00795.00135500108118200
2016-10-27822.00826.00810.00815.007460060796500
2016-10-26841.00843.00820.00826.007770064285800
2016-10-25820.00850.00820.00840.00187100156618900
2016-10-24798.00811.00793.00811.00159600128314900
2016-10-21783.00784.00773.00774.002840022067900
2016-10-20773.00781.00767.00781.003860029992200
2016-10-19790.00791.00761.00773.007370057144500
2016-10-18794.00794.00765.00774.008220064317900
2016-10-17750.00788.00750.00786.00179100138632600
2016-10-14727.00750.00726.00746.0012420091823600
2016-10-13710.00727.00710.00726.008430060742500
2016-10-12708.00710.00705.00708.003700026218100
2016-10-11698.00709.00698.00708.003100021880900
2016-10-07699.00708.00696.00704.006750047373100
2016-10-06694.00700.00693.00698.003140021907800
2016-10-05693.00699.00689.00692.005980041451700
2016-10-04695.00695.00689.00693.004090028265500
2016-10-03686.00695.00686.00695.003380023405700
2016-09-30689.00689.00681.00682.005060034662000
2016-09-29680.00690.00680.00690.003360023031700
2016-09-28680.00681.00669.00679.003210021707800
2016-09-27668.00680.00661.00680.003810025632500
2016-09-26672.00677.00670.00675.002940019803900
2016-09-23659.00673.00659.00673.003520023546900
2016-09-21647.00660.00638.00659.007560048941300
2016-09-20651.00663.00650.00652.002660017417200
2016-09-16647.00653.00646.00651.004490029171700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog