リード(6982)の株価時系列情報
リード(6982)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 |
---|---|---|---|---|---|
1986/12/27 | 270 | 270 | 261 | 267 | 5,000 |
1986/12/26 | 270 | 270 | 270 | 270 | 4,000 |
1986/12/25 | 280 | 280 | 280 | 280 | 2,000 |
1986/12/24 | 280 | 280 | 280 | 280 | 1,000 |
1986/12/23 | 286 | 286 | 286 | 286 | 2,000 |
1986/12/18 | 289 | 290 | 286 | 286 | 5,000 |
1986/12/17 | 289 | 290 | 288 | 290 | 11,000 |
1986/12/16 | 287 | 290 | 286 | 290 | 7,000 |
1986/12/15 | 289 | 289 | 287 | 287 | 10,000 |
1986/12/12 | 291 | 291 | 289 | 290 | 7,000 |
1986/12/11 | 290 | 290 | 287 | 290 | 22,000 |
1986/12/10 | 286 | 286 | 285 | 285 | 8,000 |
1986/12/09 | 275 | 280 | 270 | 280 | 8,000 |
1986/12/08 | 266 | 266 | 266 | 266 | 3,000 |
1986/12/04 | 265 | 265 | 265 | 265 | 4,000 |
1986/12/03 | 269 | 269 | 264 | 265 | 4,000 |
1986/12/02 | 275 | 275 | 275 | 275 | 1,000 |
1986/11/28 | 278 | 278 | 275 | 275 | 2,000 |
1986/11/26 | 278 | 278 | 278 | 278 | 1,000 |
1986/11/25 | 281 | 281 | 280 | 280 | 5,000 |
1986/11/22 | 280 | 280 | 280 | 280 | 3,000 |
1986/11/21 | 287 | 287 | 277 | 277 | 12,000 |
1986/11/20 | 275 | 277 | 275 | 277 | 7,000 |
1986/11/13 | 263 | 263 | 260 | 260 | 4,000 |
1986/11/12 | 262 | 262 | 258 | 258 | 6,000 |
1986/11/11 | 257 | 257 | 257 | 257 | 2,000 |
1986/11/10 | 256 | 256 | 256 | 256 | 2,000 |
1986/11/06 | 256 | 256 | 256 | 256 | 1,000 |
1986/11/05 | 256 | 256 | 255 | 255 | 7,000 |
1986/11/04 | 255 | 255 | 255 | 255 | 4,000 |
1986/11/01 | 251 | 252 | 251 | 251 | 5,000 |
1986/10/31 | 255 | 255 | 250 | 250 | 17,000 |
1986/10/30 | 255 | 255 | 252 | 255 | 9,000 |
1986/10/27 | 254 | 254 | 254 | 254 | 1,000 |
1986/10/25 | 255 | 255 | 255 | 255 | 6,000 |
1986/10/24 | 255 | 255 | 255 | 255 | 7,000 |
1986/10/23 | 255 | 255 | 255 | 255 | 2,000 |
1986/10/22 | 256 | 256 | 256 | 256 | 1,000 |
1986/10/21 | 255 | 255 | 255 | 255 | 3,000 |
1986/10/17 | 256 | 256 | 256 | 256 | 3,000 |
1986/10/15 | 260 | 260 | 255 | 255 | 13,000 |
1986/10/14 | 261 | 265 | 260 | 260 | 5,000 |
1986/10/08 | 261 | 261 | 260 | 260 | 2,000 |
1986/10/07 | 261 | 261 | 260 | 260 | 4,000 |
1986/10/06 | 259 | 260 | 259 | 260 | 3,000 |
1986/10/04 | 260 | 260 | 260 | 260 | 4,000 |
1986/10/03 | 257 | 257 | 257 | 257 | 1,000 |
1986/10/02 | 260 | 260 | 260 | 260 | 6,000 |
1986/10/01 | 260 | 260 | 260 | 260 | 3,000 |
1986/09/30 | 260 | 260 | 260 | 260 | 5,000 |
1986/09/29 | 265 | 265 | 265 | 265 | 8,000 |
1986/09/27 | 270 | 270 | 265 | 265 | 3,000 |
1986/09/26 | 275 | 280 | 275 | 280 | 2,000 |
1986/09/25 | 280 | 280 | 280 | 280 | 3,000 |
1986/09/24 | 280 | 280 | 280 | 280 | 1,000 |
1986/09/22 | 280 | 280 | 280 | 280 | 3,000 |
1986/09/18 | 280 | 280 | 280 | 280 | 3,000 |
1986/09/17 | 280 | 280 | 280 | 280 | 6,000 |
1986/09/16 | 292 | 292 | 290 | 290 | 3,000 |
1986/09/12 | 286 | 290 | 284 | 290 | 6,000 |
1986/09/10 | 286 | 286 | 286 | 286 | 2,000 |
1986/09/09 | 286 | 286 | 286 | 286 | 1,000 |
1986/09/08 | 282 | 284 | 282 | 284 | 5,000 |
1986/09/06 | 284 | 284 | 284 | 284 | 5,000 |
1986/09/05 | 290 | 290 | 286 | 286 | 22,000 |
1986/09/04 | 296 | 296 | 290 | 290 | 7,000 |
1986/09/02 | 290 | 296 | 287 | 295 | 10,000 |
1986/09/01 | 290 | 290 | 290 | 290 | 11,000 |
1986/08/30 | 296 | 296 | 296 | 296 | 7,000 |
1986/08/29 | 285 | 286 | 285 | 286 | 8,000 |
1986/08/26 | 300 | 300 | 299 | 300 | 6,000 |
1986/08/23 | 300 | 300 | 300 | 300 | 4,000 |
1986/08/22 | 300 | 300 | 300 | 300 | 6,000 |
1986/08/21 | 310 | 311 | 300 | 300 | 22,000 |
1986/08/20 | 313 | 313 | 313 | 313 | 10,000 |
1986/08/18 | 298 | 298 | 298 | 298 | 1,000 |
1986/08/15 | 300 | 305 | 298 | 298 | 23,000 |
1986/08/14 | 303 | 303 | 303 | 303 | 2,000 |
1986/08/13 | 307 | 307 | 303 | 303 | 10,000 |
1986/08/12 | 307 | 307 | 307 | 307 | 9,000 |
1986/08/11 | 307 | 307 | 307 | 307 | 1,000 |
1986/08/08 | 306 | 306 | 306 | 306 | 1,000 |
1986/08/07 | 306 | 306 | 306 | 306 | 2,000 |
1986/08/06 | 304 | 304 | 304 | 304 | 1,000 |
1986/08/04 | 301 | 303 | 300 | 303 | 8,000 |
1986/08/01 | 319 | 319 | 300 | 300 | 20,000 |
1986/07/31 | 321 | 321 | 320 | 320 | 3,000 |
1986/07/30 | 325 | 325 | 320 | 321 | 5,000 |
1986/07/29 | 320 | 320 | 320 | 320 | 4,000 |
1986/07/28 | 321 | 321 | 320 | 320 | 2,000 |
1986/07/25 | 318 | 320 | 317 | 317 | 4,000 |
1986/07/24 | 320 | 321 | 315 | 315 | 17,000 |
1986/07/23 | 330 | 330 | 330 | 330 | 9,000 |
1986/07/22 | 340 | 340 | 340 | 340 | 9,000 |
1986/07/21 | 341 | 345 | 340 | 340 | 17,000 |
1986/07/19 | 345 | 345 | 340 | 340 | 4,000 |
1986/07/18 | 336 | 340 | 336 | 340 | 5,000 |
1986/07/17 | 336 | 336 | 336 | 336 | 4,000 |
1986/07/16 | 349 | 349 | 340 | 348 | 25,000 |
1986/07/15 | 337 | 348 | 337 | 348 | 10,000 |
1986/07/14 | 335 | 335 | 335 | 335 | 7,000 |
1986/07/11 | 335 | 335 | 330 | 335 | 12,000 |
1986/07/10 | 336 | 340 | 336 | 336 | 5,000 |
1986/07/09 | 348 | 348 | 340 | 340 | 27,000 |
1986/07/08 | 350 | 350 | 348 | 348 | 8,000 |
1986/07/07 | 350 | 353 | 348 | 348 | 20,000 |
1986/07/05 | 344 | 348 | 344 | 348 | 11,000 |
1986/07/04 | 348 | 348 | 345 | 345 | 14,000 |
1986/07/03 | 343 | 345 | 342 | 345 | 7,000 |
1986/07/02 | 341 | 350 | 340 | 340 | 20,000 |
1986/06/30 | 350 | 350 | 336 | 336 | 10,000 |
1986/06/28 | 348 | 350 | 348 | 350 | 9,000 |
1986/06/27 | 350 | 350 | 342 | 350 | 8,000 |
1986/06/26 | 350 | 354 | 350 | 354 | 10,000 |
1986/06/25 | 350 | 351 | 350 | 351 | 16,000 |
1986/06/24 | 351 | 351 | 350 | 350 | 12,000 |
1986/06/23 | 357 | 357 | 350 | 350 | 9,000 |
1986/06/21 | 355 | 360 | 350 | 360 | 19,000 |
1986/06/20 | 358 | 358 | 352 | 352 | 32,000 |
1986/06/19 | 352 | 365 | 352 | 365 | 73,000 |
1986/06/18 | 340 | 354 | 340 | 350 | 29,000 |
1986/06/17 | 339 | 339 | 335 | 337 | 15,000 |
1986/06/16 | 345 | 345 | 335 | 335 | 30,000 |
1986/06/13 | 344 | 345 | 343 | 344 | 15,000 |
1986/06/12 | 343 | 343 | 343 | 343 | 12,000 |
1986/06/11 | 325 | 325 | 321 | 321 | 10,000 |
1986/06/10 | 320 | 320 | 320 | 320 | 13,000 |
1986/06/09 | 344 | 344 | 344 | 344 | 1,000 |
1986/06/07 | 344 | 344 | 344 | 344 | 2,000 |
1986/06/06 | 346 | 346 | 343 | 345 | 20,000 |
1986/06/05 | 340 | 345 | 340 | 345 | 4,000 |
1986/06/04 | 336 | 340 | 332 | 335 | 19,000 |
1986/06/02 | 331 | 339 | 330 | 335 | 14,000 |
1986/05/31 | 335 | 335 | 331 | 331 | 12,000 |
1986/05/30 | 330 | 334 | 330 | 330 | 23,000 |
1986/05/29 | 330 | 330 | 328 | 330 | 11,000 |
1986/05/28 | 337 | 340 | 330 | 330 | 14,000 |
1986/05/27 | 337 | 337 | 335 | 337 | 12,000 |
1986/05/26 | 342 | 343 | 335 | 335 | 22,000 |
1986/05/24 | 346 | 346 | 340 | 340 | 21,000 |
1986/05/23 | 350 | 351 | 346 | 346 | 26,000 |
1986/05/22 | 359 | 359 | 351 | 351 | 12,000 |
1986/05/21 | 360 | 365 | 355 | 364 | 85,000 |
1986/05/20 | 343 | 359 | 340 | 359 | 75,000 |
1986/05/19 | 344 | 345 | 337 | 340 | 74,000 |
1986/05/17 | 341 | 341 | 333 | 333 | 16,000 |
1986/05/16 | 355 | 358 | 340 | 345 | 112,000 |
1986/05/15 | 325 | 365 | 325 | 365 | 119,000 |
1986/05/14 | 315 | 320 | 315 | 320 | 24,000 |
1986/05/13 | 315 | 315 | 311 | 315 | 19,000 |
1986/05/12 | 311 | 320 | 311 | 320 | 16,000 |
1986/05/09 | 308 | 310 | 308 | 310 | 8,000 |
1986/05/08 | 310 | 310 | 307 | 308 | 16,000 |
1986/05/07 | 320 | 320 | 310 | 310 | 25,000 |
1986/05/06 | 322 | 322 | 322 | 322 | 8,000 |
1986/05/02 | 309 | 310 | 302 | 302 | 11,000 |
1986/05/01 | 309 | 309 | 309 | 309 | 12,000 |
1986/04/26 | 307 | 309 | 307 | 309 | 4,000 |
1986/04/25 | 303 | 310 | 303 | 309 | 5,000 |
1986/04/24 | 310 | 310 | 303 | 303 | 6,000 |
1986/04/23 | 311 | 311 | 302 | 302 | 15,000 |
1986/04/22 | 310 | 310 | 310 | 310 | 9,000 |
1986/04/21 | 309 | 309 | 302 | 302 | 4,000 |
1986/04/19 | 305 | 305 | 301 | 301 | 5,000 |
1986/04/17 | 301 | 301 | 300 | 300 | 10,000 |
1986/04/16 | 300 | 300 | 300 | 300 | 2,000 |
1986/04/15 | 295 | 296 | 295 | 296 | 7,000 |
1986/04/14 | 304 | 310 | 304 | 305 | 4,000 |
1986/04/11 | 310 | 310 | 304 | 304 | 7,000 |
1986/04/10 | 306 | 310 | 306 | 310 | 6,000 |
1986/04/09 | 301 | 301 | 301 | 301 | 1,000 |
1986/04/08 | 309 | 310 | 309 | 310 | 5,000 |
1986/04/07 | 310 | 310 | 308 | 308 | 6,000 |
1986/04/05 | 310 | 310 | 310 | 310 | 3,000 |
1986/04/04 | 300 | 305 | 296 | 305 | 6,000 |
1986/04/03 | 296 | 300 | 296 | 296 | 8,000 |
1986/04/02 | 296 | 300 | 296 | 300 | 5,000 |
1986/04/01 | 296 | 296 | 296 | 296 | 1,000 |
1986/03/31 | 292 | 295 | 292 | 292 | 3,000 |
1986/03/28 | 292 | 292 | 290 | 290 | 16,000 |
1986/03/27 | 300 | 300 | 290 | 290 | 13,000 |
1986/03/26 | 303 | 303 | 300 | 300 | 9,000 |
1986/03/25 | 314 | 315 | 310 | 310 | 12,000 |
1986/03/24 | 315 | 315 | 310 | 315 | 8,000 |
1986/03/22 | 315 | 320 | 315 | 320 | 16,000 |
1986/03/20 | 315 | 315 | 315 | 315 | 7,000 |
1986/03/19 | 320 | 320 | 320 | 320 | 16,000 |
1986/03/18 | 320 | 325 | 320 | 320 | 13,000 |
1986/03/17 | 327 | 330 | 325 | 325 | 33,000 |
1986/03/15 | 329 | 329 | 325 | 329 | 10,000 |
1986/03/14 | 318 | 330 | 318 | 330 | 19,000 |
1986/03/13 | 315 | 320 | 315 | 318 | 25,000 |
1986/03/12 | 313 | 315 | 312 | 315 | 20,000 |
1986/03/11 | 312 | 314 | 311 | 312 | 11,000 |
1986/03/10 | 314 | 314 | 311 | 311 | 2,000 |
1986/03/07 | 319 | 319 | 310 | 315 | 5,000 |
1986/03/05 | 319 | 320 | 315 | 320 | 5,000 |
1986/03/04 | 307 | 308 | 307 | 308 | 9,000 |
1986/03/03 | 306 | 306 | 306 | 306 | 3,000 |
1986/03/01 | 308 | 308 | 305 | 305 | 6,000 |
1986/02/28 | 307 | 308 | 306 | 307 | 17,000 |
1986/02/27 | 307 | 307 | 306 | 306 | 5,000 |
1986/02/26 | 308 | 308 | 308 | 308 | 13,000 |
1986/02/25 | 308 | 308 | 308 | 308 | 2,000 |
1986/02/24 | 311 | 311 | 306 | 306 | 8,000 |
1986/02/20 | 306 | 306 | 305 | 305 | 9,000 |
1986/02/19 | 310 | 310 | 306 | 306 | 6,000 |
1986/02/18 | 310 | 310 | 309 | 309 | 4,000 |
1986/02/15 | 310 | 315 | 310 | 310 | 4,000 |
1986/02/14 | 305 | 306 | 305 | 306 | 13,000 |
1986/02/13 | 319 | 319 | 315 | 315 | 7,000 |
1986/02/12 | 325 | 328 | 325 | 325 | 13,000 |
1986/02/10 | 320 | 320 | 320 | 320 | 5,000 |
1986/02/07 | 305 | 305 | 302 | 305 | 8,000 |
1986/02/06 | 301 | 301 | 301 | 301 | 11,000 |
1986/02/05 | 300 | 300 | 300 | 300 | 8,000 |
1986/02/04 | 300 | 303 | 300 | 300 | 16,000 |
1986/02/03 | 303 | 303 | 300 | 300 | 11,000 |
1986/02/01 | 304 | 304 | 304 | 304 | 6,000 |
1986/01/31 | 304 | 304 | 303 | 304 | 10,000 |
1986/01/30 | 305 | 305 | 305 | 305 | 7,000 |
1986/01/29 | 306 | 307 | 305 | 305 | 8,000 |
1986/01/28 | 312 | 312 | 305 | 305 | 10,000 |
1986/01/27 | 312 | 312 | 307 | 312 | 5,000 |
1986/01/25 | 316 | 316 | 315 | 315 | 3,000 |
1986/01/24 | 318 | 320 | 316 | 316 | 6,000 |
1986/01/23 | 311 | 320 | 311 | 315 | 7,000 |
1986/01/22 | 319 | 319 | 310 | 310 | 4,000 |
1986/01/21 | 325 | 325 | 310 | 320 | 12,000 |
1986/01/20 | 325 | 325 | 325 | 325 | 8,000 |
1986/01/18 | 324 | 324 | 305 | 305 | 13,000 |
1986/01/17 | 334 | 334 | 320 | 325 | 51,000 |
1986/01/16 | 305 | 336 | 305 | 336 | 49,000 |
1986/01/14 | 300 | 300 | 293 | 294 | 11,000 |
1986/01/13 | 291 | 292 | 290 | 290 | 9,000 |
1986/01/09 | 300 | 300 | 290 | 290 | 8,000 |
1986/01/08 | 308 | 308 | 300 | 300 | 5,000 |
1986/01/07 | 312 | 312 | 309 | 309 | 24,000 |
1986/01/06 | 290 | 309 | 290 | 309 | 13,000 |
1986/01/04 | 280 | 290 | 280 | 290 | 2,000 |