[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 
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
2016-09-15643.00647.00642.00644.001820011725300
2016-09-14650.00651.00644.00648.005400034968200
2016-09-13660.00663.00651.00653.003380022148900
2016-09-12659.00660.00650.00658.003570023385300
2016-09-09667.00670.00663.00667.004110027398500
2016-09-08677.00680.00672.00677.002120014332300
2016-09-07677.00681.00673.00680.003280022249900
2016-09-06681.00687.00677.00682.004480030523000
2016-09-05688.00696.00682.00682.004520031102400
2016-09-02695.00695.00682.00691.002800019316300
2016-09-01690.00695.00685.00695.003480024033600
2016-08-31670.00684.00670.00684.003330022537700
2016-08-30680.00684.00668.00672.004190028190300
2016-08-29695.00696.00677.00679.002660018236300
2016-08-26695.00695.00686.00686.003550024458300
2016-08-25694.00698.00686.00690.003740025894700
2016-08-24682.00694.00682.00691.003230022223200
2016-08-23662.00688.00655.00681.005580037741500
2016-08-22672.00677.00662.00665.007480050091300
2016-08-19683.00688.00674.00675.003950026826200
2016-08-18687.00694.00677.00679.007910054094200
2016-08-17685.00703.00675.00699.006770047002600
2016-08-16700.00703.00690.00690.005110035577700
2016-08-15708.00735.00701.00705.00153200109679300
2016-08-12685.00700.00685.00700.00268100185553400
2016-08-10633.00658.00626.00655.0014930096934200
2016-08-09623.00628.00613.00628.006610041152700
2016-08-08610.00623.00605.00620.006280038550400
2016-08-05614.00616.00601.00603.002560015542000
2016-08-04616.00616.00604.00614.002900017679400
2016-08-03617.00619.00601.00606.005490033424500
2016-08-02623.00634.00622.00625.003870024277100
2016-08-01633.00639.00619.00630.005570035039600
2016-07-29627.00634.00611.00634.0012300076898400
2016-07-28614.00624.00604.00622.005100031235500
2016-07-27611.00622.00611.00617.006440039733900
2016-07-26612.00612.00601.00603.003040018391000
2016-07-25626.00627.00616.00619.006270039008900
2016-07-22618.00627.00609.00616.005630034668500
2016-07-21630.00630.00618.00622.004290026803800
2016-07-20620.00622.00615.00620.008340051602700
2016-07-19620.00620.00605.00613.0014210087445900
2016-07-15592.00620.00592.00620.00205700125266000
2016-07-14565.00572.00565.00568.002590014712000
2016-07-13578.00580.00567.00571.003760021551300
2016-07-12565.00578.00565.00568.006810038913000
2016-07-11558.00562.00550.00559.005480030581000
2016-07-08543.00550.00535.00540.004880026409900
2016-07-07543.00554.00542.00545.003900021310100
2016-07-06550.00550.00540.00545.003350018242000
2016-07-05557.00561.00554.00557.002190012202200
2016-07-04550.00557.00547.00557.003170017537200
2016-07-01553.00557.00550.00551.002470013652800
2016-06-30553.00554.00540.00543.008590046923900
2016-06-29544.00556.00539.00552.005300029088200
2016-06-28532.00545.00521.00538.005360028644900
2016-06-27531.00539.00528.00535.007820041721000
2016-06-24572.00579.00513.00527.0011650063243800
2016-06-23562.00568.00560.00562.005160029081500
2016-06-22580.00580.00560.00566.004600026103200
2016-06-21571.00582.00566.00581.003910022486800
2016-06-20562.00573.00561.00571.003410019391200
2016-06-17552.00564.00552.00556.006060033833000
2016-06-16572.00573.00551.00552.008880049870500
2016-06-15580.00583.00573.00573.006300036320200
2016-06-14587.00589.00579.00585.005980034915200
2016-06-13611.00611.00586.00587.008010047684200
2016-06-10636.00636.00616.00618.007900049505000
2016-06-09635.00637.00630.00636.004170026464800
2016-06-08624.00635.00623.00635.002470015534900
2016-06-07622.00635.00622.00627.007360046251400
2016-06-06620.00622.00612.00614.007550046526700
2016-06-03633.00646.00633.00633.008350053203500
2016-06-02643.00649.00629.00629.0011350072560000
2016-06-01637.00644.00632.00643.0010320065960600
2016-05-31622.00635.00622.00635.006930043512600
2016-05-30619.00622.00616.00622.004450027545600
2016-05-27606.00613.00603.00612.009550058145300
2016-05-26607.00611.00600.00605.005490033275500
2016-05-25610.00610.00602.00603.004510027336100
2016-05-24599.00602.00590.00596.006120036507700
2016-05-23598.00604.00588.00602.006780040432200
2016-05-20582.00597.00581.00593.008990053096200
2016-05-19574.00584.00574.00577.004690027127300
2016-05-18582.00584.00570.00572.008000046066300
2016-05-17581.00585.00574.00578.005890034013600
2016-05-16566.00579.00566.00575.004010023001600
2016-05-13571.00572.00561.00568.006170035005300
2016-05-12564.00570.00560.00568.009050051215500
2016-05-11580.00584.00562.00564.00295600167928200
2016-05-10586.00600.00572.00594.0012130070836300
2016-05-09585.00589.00578.00582.007830045660300
2016-05-06596.00597.00574.00577.0012320071440600
2016-05-02599.00600.00587.00595.009050053812900
2016-04-28630.00632.00608.00609.0012400076712000
2016-04-27622.00628.00615.00625.0011200069393600
2016-04-26652.00652.00623.00629.0010130064322400
2016-04-25665.00666.00648.00653.006480042550900
2016-04-22651.00662.00646.00655.006830044523300
2016-04-21648.00659.00648.00649.006190040331800
2016-04-20661.00666.00645.00648.005700037243200
2016-04-19649.00657.00645.00657.004650030266200
2016-04-18640.00650.00638.00639.003830024555100
2016-04-15668.00675.00659.00665.004830032196900
2016-04-14654.00668.00646.00668.005460035968000
2016-04-13638.00650.00635.00645.004650029860200
2016-04-12625.00640.00625.00632.004670029604800
2016-04-11641.00641.00621.00632.004760029967500
2016-04-08627.00649.00622.00641.005450034569300
2016-04-07640.00650.00630.00637.006970044566200
2016-04-06620.00640.00615.00634.006700042313500
2016-04-05644.00648.00624.00624.0012390078546500
2016-04-04663.00672.00651.00654.0013840091049400
2016-04-01696.00696.00666.00672.0010510071273600
2016-03-31701.00710.00685.00686.0010550073262700
2016-03-30701.00713.00699.00701.0010230072221300
2016-03-29700.00710.00692.00703.008190057568400
2016-03-28712.00717.00701.00715.0010730076008300
2016-03-25717.00717.00700.00705.0011740082951100
2016-03-24718.00721.00710.00717.009230066053100
2016-03-23721.00727.00716.00724.0010150073305500
2016-03-22712.00722.00708.00720.00160600114922600
2016-03-18708.00731.00686.00691.00391600275961700
2016-03-17693.00714.00692.00703.00175800123917000
2016-03-16698.00698.00675.00683.0011890081337600
2016-03-15676.00707.00674.00693.00184300127737100
2016-03-14690.00702.00681.00686.0013710094543900
2016-03-11658.00675.00653.00673.00271900181020000
2016-03-10631.00651.00622.00648.00170500109020800
2016-03-09627.00630.00609.00617.009520058822400
2016-03-08617.00625.00600.00617.0010670065659600
2016-03-07621.00630.00611.00616.007290045229400
2016-03-04612.00623.00603.00617.007690047277200
2016-03-03603.00607.00597.00607.006310038046500
2016-03-02598.00614.00589.00595.0013320080027500
2016-03-01598.00598.00571.00581.0011550067091500
2016-02-29601.00612.00592.00592.007140043015000
2016-02-26594.00604.00589.00592.008850052578100
2016-02-25592.00607.00589.00594.0013660081497200
2016-02-24595.00607.00578.00582.0014590086197200
2016-02-23617.00638.00601.00601.00174100107497200
2016-02-22594.00620.00593.00605.009800059257700
2016-02-19606.00606.00583.00598.0010720063581200
2016-02-18600.00616.00600.00609.00173300105569200
2016-02-17575.00612.00575.00586.0014940088127600
2016-02-16589.00597.00568.00575.00179000103739600
2016-02-15567.00583.00563.00579.0014710084378400
2016-02-12565.00573.00545.00547.0014140078837900
2016-02-10596.00597.00568.00575.00262500151692700
2016-02-09590.00611.00575.00585.00251400147549900
2016-02-08666.00680.00609.00615.00563900355864400
2016-02-05737.00760.00733.00756.008230061194600
2016-02-04743.00751.00738.00746.005410040246500
2016-02-03733.00750.00703.00749.0012830093367300
2016-02-02756.00756.00742.00746.004930036874400
2016-02-01765.00767.00749.00759.009230070090000
2016-01-29750.00768.00733.00759.008610064543300
2016-01-28754.00765.00743.00757.003650027653900
2016-01-27766.00768.00744.00755.004520034149600
2016-01-26762.00768.00748.00750.006180046790300
2016-01-25803.00805.00760.00785.0012010093954100
2016-01-22688.00766.00688.00758.00152800112312900
2016-01-21699.00722.00675.00676.0013790096120700
2016-01-20738.00744.00700.00701.008820063349400
2016-01-19735.00740.00720.00733.004890035693200
2016-01-18737.00748.00722.00731.0012530091612400
2016-01-15770.00787.00753.00758.007390056833100
2016-01-14760.00764.00742.00759.00140000105302900
2016-01-13765.00790.00765.00785.008640067320100
2016-01-12769.00797.00760.00760.0011140086156100
2016-01-08783.00803.00775.00784.0010670083647700
2016-01-07800.00804.00784.00798.0011330090035900
2016-01-06813.00819.00793.00806.0010730086500500
2016-01-05780.00827.00780.00813.00195500158958000
2016-01-04814.00817.00774.00776.00133500105405900
2015-12-30812.00837.00808.00823.00146300120270200
2015-12-29770.00807.00762.00806.0012450098172500
2015-12-28790.00793.00765.00775.00186000144281300
2015-12-25809.00814.00790.00794.007900063121200
2015-12-24832.00840.00799.00801.009530077429200
2015-12-22829.00837.00813.00829.005950049183200
2015-12-21826.00830.00810.00828.008230067451900
2015-12-18828.00851.00817.00828.009900082440800
2015-12-17843.00843.00816.00827.00126200104537200
2015-12-16825.00834.00820.00828.008530070526100
2015-12-15830.00842.00815.00817.009840081365300
2015-12-14818.00827.00792.00824.00141600115360400
2015-12-11801.00835.00800.00833.00204900168264400
2015-12-10845.00845.00797.00800.00220400179118700
2015-12-09831.00853.00814.00832.00261800218180600
2015-12-08872.00877.00832.00838.00327800278558300
2015-12-07873.00890.00870.00872.00236300207013400
2015-12-04870.00892.00855.00868.00407700355417000
2015-12-03834.00877.00825.00873.00362600311554200
2015-12-02826.00855.00820.00820.00339400282437300
2015-12-01850.00858.00826.00834.00437800368900900
2015-11-30784.00838.00784.00834.00426300350948500
2015-11-27758.00778.00757.00774.00130600100562200
2015-11-26796.00796.00763.00767.00176400136617700

   ※ 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