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 |
---|---|---|---|---|---|
2012/12/28 | 72 | 73 | 72 | 72 | 14,000 |
2012/12/27 | 72 | 73 | 72 | 73 | 18,000 |
2012/12/26 | 71 | 72 | 71 | 72 | 7,000 |
2012/12/25 | 71 | 71 | 71 | 71 | 5,000 |
2012/12/21 | 72 | 73 | 71 | 71 | 27,000 |
2012/12/20 | 73 | 73 | 71 | 71 | 59,000 |
2012/12/19 | 71 | 73 | 70 | 73 | 24,000 |
2012/12/18 | 70 | 71 | 70 | 71 | 11,000 |
2012/12/17 | 72 | 72 | 68 | 69 | 35,000 |
2012/12/14 | 70 | 71 | 70 | 70 | 7,000 |
2012/12/13 | 68 | 70 | 68 | 70 | 29,000 |
2012/12/12 | 67 | 68 | 67 | 67 | 7,000 |
2012/12/11 | 67 | 68 | 66 | 68 | 15,000 |
2012/12/10 | 67 | 68 | 67 | 67 | 6,000 |
2012/12/07 | 67 | 67 | 66 | 66 | 9,000 |
2012/12/06 | 65 | 67 | 65 | 67 | 12,000 |
2012/12/05 | 65 | 66 | 65 | 66 | 6,000 |
2012/12/04 | 65 | 65 | 65 | 65 | 4,000 |
2012/12/03 | 64 | 65 | 64 | 65 | 12,000 |
2012/11/30 | 65 | 65 | 64 | 65 | 16,000 |
2012/11/29 | 64 | 65 | 64 | 65 | 19,000 |
2012/11/28 | 65 | 65 | 65 | 65 | 11,000 |
2012/11/27 | 68 | 68 | 66 | 66 | 16,000 |
2012/11/26 | 66 | 68 | 66 | 68 | 27,000 |
2012/11/22 | 66 | 66 | 65 | 66 | 20,000 |
2012/11/21 | 66 | 66 | 65 | 66 | 10,000 |
2012/11/20 | 66 | 66 | 65 | 65 | 22,000 |
2012/11/19 | 65 | 66 | 65 | 66 | 16,000 |
2012/11/16 | 64 | 65 | 63 | 64 | 31,000 |
2012/11/15 | 62 | 65 | 61 | 65 | 19,000 |
2012/11/14 | 61 | 62 | 60 | 62 | 15,000 |
2012/11/13 | 61 | 61 | 60 | 60 | 13,000 |
2012/11/12 | 62 | 62 | 62 | 62 | 3,000 |
2012/11/09 | 61 | 62 | 61 | 62 | 6,000 |
2012/11/08 | 59 | 61 | 59 | 61 | 13,000 |
2012/11/07 | 60 | 61 | 59 | 59 | 20,000 |
2012/11/06 | 60 | 62 | 60 | 60 | 11,000 |
2012/11/05 | 61 | 61 | 60 | 60 | 5,000 |
2012/11/02 | 60 | 61 | 59 | 61 | 14,000 |
2012/10/31 | 60 | 60 | 60 | 60 | 2,000 |
2012/10/30 | 60 | 60 | 60 | 60 | 4,000 |
2012/10/29 | 60 | 60 | 60 | 60 | 10,000 |
2012/10/26 | 60 | 60 | 59 | 60 | 28,000 |
2012/10/25 | 61 | 61 | 60 | 60 | 13,000 |
2012/10/24 | 61 | 61 | 61 | 61 | 2,000 |
2012/10/23 | 60 | 60 | 59 | 60 | 15,000 |
2012/10/22 | 59 | 61 | 59 | 59 | 5,000 |
2012/10/19 | 60 | 62 | 60 | 61 | 9,000 |
2012/10/18 | 61 | 61 | 59 | 59 | 5,000 |
2012/10/17 | 60 | 61 | 60 | 60 | 11,000 |
2012/10/16 | 60 | 60 | 60 | 60 | 7,000 |
2012/10/15 | 60 | 60 | 60 | 60 | 4,000 |
2012/10/12 | 60 | 60 | 60 | 60 | 6,000 |
2012/10/11 | 60 | 60 | 59 | 59 | 11,000 |
2012/10/10 | 61 | 61 | 61 | 61 | 2,000 |
2012/10/09 | 61 | 61 | 61 | 61 | 10,000 |
2012/10/05 | 59 | 62 | 59 | 62 | 17,000 |
2012/10/04 | 60 | 60 | 59 | 59 | 2,000 |
2012/10/03 | 60 | 60 | 59 | 59 | 9,000 |
2012/10/02 | 59 | 59 | 59 | 59 | 19,000 |
2012/10/01 | 60 | 60 | 60 | 60 | 2,000 |
2012/09/28 | 61 | 61 | 60 | 60 | 8,000 |
2012/09/27 | 60 | 60 | 60 | 60 | 11,000 |
2012/09/26 | 60 | 61 | 60 | 61 | 17,000 |
2012/09/25 | 60 | 60 | 60 | 60 | 8,000 |
2012/09/24 | 60 | 61 | 60 | 60 | 10,000 |
2012/09/21 | 59 | 62 | 59 | 60 | 16,000 |
2012/09/20 | 59 | 61 | 59 | 60 | 24,000 |
2012/09/19 | 61 | 61 | 61 | 61 | 16,000 |
2012/09/18 | 62 | 62 | 60 | 61 | 12,000 |
2012/09/14 | 60 | 62 | 60 | 62 | 43,000 |
2012/09/13 | 61 | 61 | 60 | 60 | 4,000 |
2012/09/12 | 61 | 61 | 60 | 61 | 15,000 |
2012/09/11 | 62 | 62 | 60 | 61 | 5,000 |
2012/09/07 | 60 | 62 | 59 | 62 | 20,000 |
2012/09/06 | 61 | 62 | 60 | 60 | 12,000 |
2012/09/05 | 62 | 62 | 62 | 62 | 1,000 |
2012/09/04 | 62 | 62 | 62 | 62 | 1,000 |
2012/09/03 | 62 | 62 | 62 | 62 | 1,000 |
2012/08/31 | 60 | 61 | 60 | 61 | 18,000 |
2012/08/30 | 61 | 63 | 61 | 62 | 7,000 |
2012/08/29 | 60 | 61 | 59 | 61 | 51,000 |
2012/08/28 | 61 | 61 | 61 | 61 | 32,000 |
2012/08/27 | 62 | 62 | 61 | 61 | 8,000 |
2012/08/24 | 61 | 62 | 61 | 62 | 7,000 |
2012/08/23 | 62 | 62 | 61 | 61 | 6,000 |
2012/08/22 | 64 | 65 | 62 | 63 | 18,000 |
2012/08/21 | 64 | 65 | 64 | 65 | 2,000 |
2012/08/20 | 64 | 65 | 64 | 65 | 9,000 |
2012/08/16 | 65 | 65 | 65 | 65 | 6,000 |
2012/08/15 | 66 | 66 | 65 | 65 | 4,000 |
2012/08/14 | 65 | 65 | 65 | 65 | 1,000 |
2012/08/10 | 65 | 65 | 65 | 65 | 1,000 |
2012/08/08 | 64 | 65 | 64 | 65 | 4,000 |
2012/08/07 | 63 | 66 | 63 | 64 | 9,000 |
2012/08/06 | 65 | 66 | 65 | 66 | 2,000 |
2012/07/30 | 64 | 64 | 64 | 64 | 1,000 |
2012/07/27 | 63 | 64 | 62 | 62 | 26,000 |
2012/07/26 | 62 | 63 | 62 | 63 | 5,000 |
2012/07/25 | 62 | 63 | 62 | 62 | 15,000 |
2012/07/24 | 62 | 64 | 62 | 64 | 5,000 |
2012/07/23 | 64 | 64 | 62 | 62 | 4,000 |
2012/07/20 | 64 | 64 | 64 | 64 | 3,000 |
2012/07/19 | 68 | 68 | 61 | 65 | 39,000 |
2012/07/18 | 66 | 67 | 66 | 67 | 7,000 |
2012/07/17 | 66 | 66 | 66 | 66 | 6,000 |
2012/07/13 | 65 | 67 | 65 | 67 | 6,000 |
2012/07/12 | 66 | 66 | 66 | 66 | 3,000 |
2012/07/11 | 65 | 66 | 65 | 66 | 4,000 |
2012/07/10 | 67 | 67 | 67 | 67 | 1,000 |
2012/07/09 | 65 | 66 | 65 | 65 | 18,000 |
2012/07/06 | 69 | 70 | 67 | 68 | 12,000 |
2012/07/04 | 69 | 72 | 69 | 72 | 9,000 |
2012/07/03 | 69 | 70 | 69 | 70 | 12,000 |
2012/07/02 | 69 | 70 | 68 | 68 | 24,000 |
2012/06/29 | 68 | 69 | 68 | 69 | 18,000 |
2012/06/28 | 68 | 69 | 67 | 67 | 13,000 |
2012/06/27 | 69 | 69 | 68 | 68 | 9,000 |
2012/06/26 | 67 | 67 | 67 | 67 | 1,000 |
2012/06/25 | 67 | 67 | 67 | 67 | 6,000 |
2012/06/22 | 66 | 66 | 64 | 66 | 16,000 |
2012/06/21 | 67 | 67 | 66 | 66 | 9,000 |
2012/06/20 | 65 | 69 | 65 | 68 | 30,000 |
2012/06/19 | 64 | 64 | 64 | 64 | 3,000 |
2012/06/18 | 63 | 63 | 63 | 63 | 5,000 |
2012/06/15 | 62 | 63 | 62 | 62 | 7,000 |
2012/06/14 | 62 | 63 | 61 | 63 | 12,000 |
2012/06/13 | 62 | 62 | 61 | 62 | 8,000 |
2012/06/12 | 63 | 64 | 62 | 63 | 9,000 |
2012/06/11 | 64 | 64 | 64 | 64 | 6,000 |
2012/06/08 | 62 | 65 | 62 | 65 | 10,000 |
2012/06/07 | 62 | 63 | 62 | 63 | 6,000 |
2012/06/06 | 61 | 62 | 61 | 62 | 5,000 |
2012/06/05 | 56 | 60 | 56 | 60 | 6,000 |
2012/06/04 | 58 | 60 | 58 | 60 | 9,000 |
2012/06/01 | 61 | 61 | 61 | 61 | 8,000 |
2012/05/31 | 63 | 63 | 63 | 63 | 1,000 |
2012/05/30 | 63 | 63 | 63 | 63 | 2,000 |
2012/05/29 | 62 | 63 | 62 | 63 | 4,000 |
2012/05/28 | 63 | 63 | 62 | 63 | 10,000 |
2012/05/25 | 63 | 63 | 63 | 63 | 2,000 |
2012/05/24 | 63 | 63 | 63 | 63 | 1,000 |
2012/05/23 | 63 | 63 | 63 | 63 | 2,000 |
2012/05/22 | 62 | 62 | 60 | 62 | 10,000 |
2012/05/21 | 61 | 61 | 60 | 61 | 9,000 |
2012/05/18 | 62 | 63 | 60 | 61 | 54,000 |
2012/05/17 | 63 | 65 | 63 | 65 | 8,000 |
2012/05/16 | 61 | 64 | 61 | 64 | 24,000 |
2012/05/15 | 63 | 63 | 61 | 63 | 60,000 |
2012/05/14 | 67 | 71 | 65 | 65 | 16,000 |
2012/05/11 | 71 | 73 | 69 | 70 | 12,000 |
2012/05/10 | 70 | 72 | 70 | 72 | 5,000 |
2012/05/09 | 70 | 73 | 69 | 71 | 31,000 |
2012/05/08 | 73 | 73 | 71 | 71 | 7,000 |
2012/05/07 | 73 | 74 | 72 | 73 | 10,000 |
2012/05/02 | 75 | 75 | 75 | 75 | 1,000 |
2012/05/01 | 74 | 74 | 73 | 74 | 5,000 |
2012/04/27 | 74 | 75 | 74 | 75 | 20,000 |
2012/04/26 | 74 | 74 | 71 | 73 | 27,000 |
2012/04/25 | 74 | 74 | 72 | 73 | 18,000 |
2012/04/24 | 75 | 75 | 73 | 75 | 6,000 |
2012/04/23 | 77 | 77 | 76 | 76 | 6,000 |
2012/04/20 | 76 | 76 | 75 | 76 | 14,000 |
2012/04/19 | 76 | 76 | 76 | 76 | 12,000 |
2012/04/18 | 76 | 77 | 76 | 77 | 30,000 |
2012/04/17 | 82 | 82 | 75 | 76 | 78,000 |
2012/04/16 | 77 | 82 | 77 | 82 | 138,000 |
2012/04/13 | 74 | 78 | 74 | 77 | 38,000 |
2012/04/12 | 74 | 74 | 72 | 73 | 14,000 |
2012/04/11 | 73 | 74 | 72 | 74 | 23,000 |
2012/04/10 | 74 | 74 | 74 | 74 | 1,000 |
2012/04/09 | 74 | 74 | 74 | 74 | 5,000 |
2012/04/06 | 73 | 76 | 73 | 75 | 8,000 |
2012/04/05 | 73 | 74 | 72 | 73 | 25,000 |
2012/04/04 | 77 | 77 | 74 | 75 | 13,000 |
2012/04/02 | 78 | 78 | 78 | 78 | 7,000 |
2012/03/30 | 77 | 78 | 77 | 78 | 12,000 |
2012/03/29 | 79 | 79 | 78 | 78 | 10,000 |
2012/03/28 | 78 | 79 | 77 | 78 | 7,000 |
2012/03/27 | 76 | 77 | 76 | 77 | 21,000 |
2012/03/26 | 77 | 80 | 77 | 77 | 16,000 |
2012/03/23 | 77 | 78 | 77 | 77 | 23,000 |
2012/03/22 | 79 | 80 | 78 | 79 | 54,000 |
2012/03/21 | 81 | 81 | 80 | 80 | 18,000 |
2012/03/19 | 82 | 82 | 82 | 82 | 12,000 |
2012/03/16 | 85 | 85 | 82 | 82 | 47,000 |
2012/03/15 | 83 | 84 | 83 | 83 | 35,000 |
2012/03/14 | 83 | 84 | 82 | 82 | 32,000 |
2012/03/13 | 82 | 83 | 81 | 82 | 32,000 |
2012/03/12 | 84 | 84 | 82 | 82 | 42,000 |
2012/03/09 | 82 | 85 | 81 | 82 | 54,000 |
2012/03/08 | 80 | 84 | 80 | 81 | 75,000 |
2012/03/07 | 80 | 87 | 77 | 81 | 159,000 |
2012/03/06 | 82 | 82 | 80 | 81 | 105,000 |
2012/03/05 | 85 | 85 | 82 | 82 | 79,000 |
2012/03/02 | 85 | 88 | 82 | 85 | 218,000 |
2012/03/01 | 95 | 95 | 82 | 85 | 457,000 |
2012/02/29 | 98 | 106 | 94 | 95 | 1,344,000 |
2012/02/28 | 84 | 97 | 82 | 93 | 903,000 |
2012/02/27 | 85 | 101 | 83 | 86 | 1,575,000 |
2012/02/24 | 86 | 88 | 82 | 84 | 221,000 |
2012/02/23 | 83 | 106 | 80 | 90 | 2,057,000 |
2012/02/22 | 74 | 95 | 74 | 78 | 259,000 |
2012/02/21 | 74 | 74 | 72 | 74 | 14,000 |
2012/02/20 | 72 | 74 | 72 | 74 | 19,000 |
2012/02/17 | 70 | 72 | 70 | 70 | 25,000 |
2012/02/16 | 70 | 72 | 68 | 70 | 68,000 |
2012/02/15 | 70 | 72 | 69 | 71 | 62,000 |
2012/02/14 | 71 | 72 | 71 | 71 | 3,000 |
2012/02/13 | 72 | 72 | 72 | 72 | 1,000 |
2012/02/10 | 70 | 71 | 70 | 70 | 4,000 |
2012/02/09 | 69 | 71 | 69 | 71 | 8,000 |
2012/02/08 | 71 | 71 | 69 | 71 | 9,000 |
2012/02/07 | 70 | 72 | 70 | 72 | 3,000 |
2012/02/06 | 70 | 73 | 70 | 70 | 14,000 |
2012/02/02 | 73 | 73 | 70 | 71 | 16,000 |
2012/02/01 | 71 | 72 | 68 | 72 | 18,000 |
2012/01/31 | 73 | 74 | 69 | 70 | 18,000 |
2012/01/30 | 70 | 74 | 70 | 72 | 19,000 |
2012/01/27 | 71 | 72 | 69 | 72 | 28,000 |
2012/01/26 | 71 | 74 | 70 | 72 | 16,000 |
2012/01/25 | 70 | 73 | 70 | 70 | 11,000 |
2012/01/24 | 68 | 70 | 68 | 69 | 19,000 |
2012/01/23 | 67 | 68 | 67 | 68 | 3,000 |
2012/01/20 | 67 | 68 | 67 | 67 | 7,000 |
2012/01/19 | 67 | 67 | 66 | 67 | 5,000 |
2012/01/18 | 66 | 67 | 64 | 67 | 9,000 |
2012/01/16 | 65 | 67 | 65 | 66 | 11,000 |
2012/01/13 | 67 | 69 | 62 | 66 | 50,000 |
2012/01/12 | 66 | 69 | 66 | 69 | 4,000 |
2012/01/11 | 66 | 67 | 66 | 67 | 4,000 |
2012/01/10 | 68 | 68 | 68 | 68 | 2,000 |
2012/01/06 | 65 | 67 | 65 | 67 | 2,000 |
2012/01/04 | 69 | 72 | 66 | 66 | 18,000 |