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 |
|---|---|---|---|---|---|
| 1984/12/28 | 340 | 355 | 339 | 355 | 189,000 |
| 1984/12/26 | 305 | 305 | 301 | 301 | 41,000 |
| 1984/12/25 | 300 | 302 | 300 | 300 | 34,000 |
| 1984/12/24 | 325 | 325 | 303 | 308 | 10,000 |
| 1984/12/22 | 319 | 320 | 319 | 320 | 2,000 |
| 1984/12/21 | 331 | 331 | 320 | 320 | 8,000 |
| 1984/12/20 | 340 | 340 | 340 | 340 | 17,000 |
| 1984/12/19 | 320 | 353 | 320 | 352 | 84,000 |
| 1984/12/17 | 300 | 300 | 298 | 300 | 38,000 |
| 1984/12/15 | 299 | 300 | 299 | 300 | 9,000 |
| 1984/12/14 | 298 | 298 | 298 | 298 | 17,000 |
| 1984/12/13 | 303 | 303 | 298 | 298 | 11,000 |
| 1984/12/12 | 310 | 310 | 298 | 308 | 20,000 |
| 1984/12/11 | 311 | 315 | 310 | 311 | 11,000 |
| 1984/12/10 | 312 | 315 | 311 | 311 | 30,000 |
| 1984/12/07 | 316 | 316 | 310 | 310 | 21,000 |
| 1984/12/06 | 315 | 316 | 315 | 315 | 17,000 |
| 1984/12/05 | 320 | 320 | 315 | 315 | 21,000 |
| 1984/12/04 | 321 | 321 | 315 | 316 | 15,000 |
| 1984/12/03 | 320 | 321 | 317 | 317 | 26,000 |
| 1984/12/01 | 320 | 320 | 317 | 317 | 7,000 |
| 1984/11/30 | 334 | 334 | 334 | 334 | 4,000 |
| 1984/11/29 | 321 | 340 | 320 | 339 | 22,000 |
| 1984/11/28 | 320 | 325 | 320 | 320 | 23,000 |
| 1984/11/27 | 322 | 322 | 320 | 320 | 18,000 |
| 1984/11/26 | 320 | 320 | 319 | 320 | 24,000 |
| 1984/11/24 | 325 | 325 | 320 | 320 | 7,000 |
| 1984/11/22 | 325 | 325 | 321 | 321 | 10,000 |
| 1984/11/21 | 331 | 335 | 326 | 326 | 8,000 |
| 1984/11/20 | 326 | 330 | 326 | 330 | 9,000 |
| 1984/11/19 | 326 | 326 | 325 | 325 | 2,000 |
| 1984/11/17 | 328 | 330 | 321 | 321 | 19,000 |
| 1984/11/16 | 332 | 332 | 332 | 332 | 5,000 |
| 1984/11/15 | 317 | 323 | 315 | 316 | 20,000 |
| 1984/11/14 | 320 | 330 | 315 | 315 | 23,000 |
| 1984/11/13 | 312 | 324 | 312 | 324 | 15,000 |
| 1984/11/12 | 325 | 325 | 310 | 310 | 22,000 |
| 1984/11/09 | 327 | 328 | 327 | 328 | 5,000 |
| 1984/11/08 | 332 | 332 | 330 | 330 | 43,000 |
| 1984/11/07 | 335 | 335 | 330 | 332 | 11,000 |
| 1984/11/06 | 337 | 337 | 335 | 335 | 8,000 |
| 1984/11/05 | 336 | 336 | 336 | 336 | 1,000 |
| 1984/11/02 | 340 | 341 | 330 | 330 | 37,000 |
| 1984/11/01 | 359 | 359 | 339 | 339 | 15,000 |
| 1984/10/31 | 350 | 360 | 345 | 360 | 33,000 |
| 1984/10/30 | 342 | 351 | 340 | 351 | 14,000 |
| 1984/10/29 | 344 | 344 | 341 | 341 | 10,000 |
| 1984/10/27 | 341 | 342 | 341 | 341 | 5,000 |
| 1984/10/26 | 347 | 348 | 340 | 340 | 30,000 |
| 1984/10/25 | 347 | 349 | 346 | 346 | 26,000 |
| 1984/10/24 | 345 | 351 | 345 | 346 | 24,000 |
| 1984/10/23 | 340 | 350 | 340 | 345 | 32,000 |
| 1984/10/22 | 350 | 366 | 350 | 366 | 35,000 |
| 1984/10/20 | 341 | 343 | 338 | 343 | 19,000 |
| 1984/10/19 | 350 | 350 | 340 | 342 | 26,000 |
| 1984/10/18 | 355 | 360 | 355 | 360 | 20,000 |
| 1984/10/17 | 361 | 371 | 355 | 371 | 36,000 |
| 1984/10/16 | 359 | 359 | 359 | 359 | 16,000 |
| 1984/10/15 | 394 | 394 | 377 | 384 | 44,000 |
| 1984/10/12 | 370 | 395 | 364 | 395 | 149,000 |
| 1984/10/11 | 351 | 367 | 345 | 363 | 59,000 |
| 1984/10/09 | 340 | 350 | 340 | 350 | 52,000 |
| 1984/10/08 | 345 | 345 | 341 | 341 | 28,000 |
| 1984/10/06 | 340 | 343 | 340 | 341 | 13,000 |
| 1984/10/05 | 343 | 343 | 325 | 325 | 33,000 |
| 1984/10/04 | 345 | 345 | 340 | 343 | 39,000 |
| 1984/10/03 | 339 | 340 | 320 | 320 | 52,000 |
| 1984/10/02 | 345 | 345 | 345 | 345 | 15,000 |
| 1984/10/01 | 338 | 338 | 311 | 311 | 36,000 |
| 1984/09/29 | 348 | 348 | 342 | 345 | 34,000 |
| 1984/09/28 | 349 | 360 | 342 | 343 | 95,000 |
| 1984/09/27 | 340 | 345 | 340 | 341 | 22,000 |
| 1984/09/26 | 336 | 340 | 334 | 335 | 74,000 |
| 1984/09/25 | 334 | 336 | 330 | 333 | 35,000 |
| 1984/09/22 | 330 | 337 | 326 | 333 | 22,000 |
| 1984/09/21 | 351 | 360 | 326 | 326 | 22,000 |
| 1984/09/20 | 352 | 370 | 350 | 350 | 36,000 |
| 1984/09/19 | 350 | 370 | 350 | 356 | 41,000 |
| 1984/09/18 | 330 | 330 | 330 | 330 | 26,000 |
| 1984/09/17 | 335 | 335 | 316 | 316 | 40,000 |
| 1984/09/14 | 360 | 360 | 344 | 344 | 69,000 |
| 1984/09/13 | 330 | 345 | 330 | 345 | 87,000 |
| 1984/09/12 | 350 | 355 | 325 | 327 | 55,000 |
| 1984/09/11 | 361 | 370 | 350 | 350 | 55,000 |
| 1984/09/10 | 372 | 375 | 371 | 371 | 13,000 |
| 1984/09/07 | 371 | 388 | 371 | 372 | 59,000 |
| 1984/09/06 | 405 | 405 | 380 | 380 | 94,000 |
| 1984/09/05 | 389 | 416 | 389 | 415 | 124,000 |
| 1984/09/04 | 410 | 410 | 395 | 400 | 275,000 |
| 1984/09/03 | 381 | 382 | 370 | 381 | 101,000 |
| 1984/09/01 | 405 | 405 | 375 | 375 | 115,000 |
| 1984/08/31 | 421 | 423 | 383 | 405 | 319,000 |
| 1984/08/30 | 415 | 430 | 408 | 419 | 862,000 |
| 1984/08/29 | 373 | 397 | 371 | 380 | 965,000 |
| 1984/08/28 | 370 | 375 | 351 | 353 | 501,000 |
| 1984/08/27 | 339 | 350 | 330 | 350 | 179,000 |
| 1984/08/25 | 360 | 360 | 328 | 335 | 151,000 |
| 1984/08/24 | 310 | 355 | 305 | 355 | 226,000 |
| 1984/08/23 | 300 | 310 | 295 | 310 | 66,000 |
| 1984/08/22 | 281 | 300 | 272 | 300 | 58,000 |
| 1984/08/21 | 284 | 284 | 280 | 280 | 27,000 |
| 1984/08/20 | 270 | 270 | 250 | 250 | 29,000 |
| 1984/08/18 | 284 | 285 | 280 | 280 | 19,000 |
| 1984/08/17 | 280 | 300 | 280 | 290 | 70,000 |
| 1984/08/16 | 251 | 278 | 251 | 278 | 40,000 |
| 1984/08/15 | 241 | 247 | 241 | 247 | 32,000 |
| 1984/08/14 | 250 | 250 | 243 | 243 | 16,000 |
| 1984/08/13 | 249 | 255 | 247 | 250 | 25,000 |
| 1984/08/10 | 249 | 260 | 246 | 246 | 44,000 |
| 1984/08/09 | 241 | 251 | 240 | 250 | 26,000 |
| 1984/08/08 | 250 | 250 | 240 | 240 | 14,000 |
| 1984/08/07 | 250 | 250 | 240 | 240 | 17,000 |
| 1984/08/06 | 262 | 262 | 260 | 260 | 12,000 |
| 1984/08/04 | 261 | 261 | 260 | 261 | 16,000 |
| 1984/08/03 | 245 | 251 | 245 | 250 | 44,000 |
| 1984/08/02 | 250 | 250 | 235 | 235 | 77,000 |
| 1984/08/01 | 275 | 280 | 275 | 279 | 20,000 |
| 1984/07/31 | 279 | 280 | 275 | 280 | 49,000 |
| 1984/07/30 | 300 | 302 | 278 | 278 | 116,000 |
| 1984/07/26 | 373 | 373 | 349 | 349 | 91,000 |
| 1984/07/25 | 378 | 391 | 370 | 374 | 401,000 |
| 1984/07/24 | 360 | 373 | 348 | 373 | 310,000 |
| 1984/07/23 | 367 | 380 | 360 | 370 | 242,000 |
| 1984/07/21 | 358 | 370 | 351 | 370 | 333,000 |
| 1984/07/20 | 346 | 359 | 335 | 359 | 338,000 |
| 1984/07/19 | 353 | 361 | 335 | 361 | 429,000 |
| 1984/07/18 | 333 | 381 | 325 | 373 | 1,701,000 |
| 1984/07/17 | 278 | 335 | 278 | 335 | 948,000 |
| 1984/07/16 | 259 | 259 | 248 | 255 | 42,000 |
| 1984/07/13 | 257 | 260 | 257 | 257 | 21,000 |
| 1984/07/12 | 274 | 274 | 260 | 265 | 56,000 |
| 1984/07/11 | 268 | 270 | 265 | 270 | 117,000 |
| 1984/07/10 | 271 | 271 | 255 | 265 | 74,000 |
| 1984/07/09 | 270 | 280 | 267 | 271 | 361,000 |
| 1984/07/07 | 259 | 267 | 257 | 265 | 170,000 |
| 1984/07/06 | 230 | 255 | 230 | 254 | 61,000 |
| 1984/07/05 | 220 | 229 | 220 | 229 | 11,000 |
| 1984/07/04 | 220 | 220 | 220 | 220 | 14,000 |
| 1984/07/03 | 206 | 210 | 206 | 210 | 5,000 |
| 1984/06/29 | 205 | 205 | 205 | 205 | 12,000 |
| 1984/06/28 | 206 | 206 | 205 | 205 | 5,000 |
| 1984/06/25 | 220 | 220 | 220 | 220 | 5,000 |
| 1984/06/20 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/06/19 | 220 | 220 | 220 | 220 | 17,000 |
| 1984/06/18 | 211 | 220 | 211 | 220 | 11,000 |
| 1984/06/16 | 208 | 208 | 208 | 208 | 3,000 |
| 1984/06/15 | 205 | 214 | 205 | 205 | 12,000 |
| 1984/06/14 | 210 | 210 | 210 | 210 | 9,000 |
| 1984/06/13 | 205 | 210 | 205 | 210 | 2,000 |
| 1984/06/12 | 203 | 204 | 203 | 204 | 3,000 |
| 1984/06/11 | 202 | 202 | 202 | 202 | 6,000 |
| 1984/06/06 | 201 | 202 | 201 | 202 | 5,000 |
| 1984/06/05 | 209 | 209 | 200 | 200 | 15,000 |
| 1984/06/04 | 215 | 215 | 209 | 209 | 10,000 |
| 1984/06/01 | 215 | 215 | 215 | 215 | 4,000 |
| 1984/05/31 | 220 | 220 | 219 | 219 | 17,000 |
| 1984/05/29 | 230 | 230 | 225 | 228 | 10,000 |
| 1984/05/26 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/05/25 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/05/24 | 225 | 230 | 225 | 230 | 2,000 |
| 1984/05/23 | 231 | 231 | 230 | 230 | 10,000 |
| 1984/05/22 | 231 | 231 | 230 | 231 | 4,000 |
| 1984/05/19 | 234 | 234 | 231 | 231 | 2,000 |
| 1984/05/18 | 236 | 236 | 235 | 235 | 10,000 |
| 1984/05/17 | 245 | 245 | 245 | 245 | 5,000 |
| 1984/05/15 | 235 | 235 | 235 | 235 | 9,000 |
| 1984/05/14 | 255 | 255 | 250 | 250 | 7,000 |
| 1984/05/11 | 263 | 263 | 255 | 260 | 35,000 |
| 1984/05/10 | 255 | 265 | 255 | 265 | 89,000 |
| 1984/05/09 | 240 | 255 | 240 | 255 | 33,000 |
| 1984/05/08 | 230 | 245 | 230 | 245 | 6,000 |
| 1984/05/07 | 225 | 230 | 225 | 230 | 24,000 |
| 1984/05/04 | 230 | 230 | 225 | 225 | 6,000 |
| 1984/05/02 | 220 | 230 | 220 | 230 | 24,000 |
| 1984/05/01 | 230 | 230 | 220 | 220 | 8,000 |
| 1984/04/28 | 236 | 236 | 234 | 234 | 2,000 |
| 1984/04/27 | 236 | 236 | 235 | 236 | 14,000 |
| 1984/04/25 | 240 | 240 | 235 | 235 | 13,000 |
| 1984/04/23 | 235 | 240 | 235 | 240 | 10,000 |
| 1984/04/20 | 238 | 240 | 235 | 235 | 5,000 |
| 1984/04/19 | 242 | 244 | 238 | 238 | 24,000 |
| 1984/04/18 | 247 | 247 | 241 | 241 | 10,000 |
| 1984/04/16 | 250 | 250 | 245 | 245 | 8,000 |
| 1984/04/13 | 248 | 248 | 245 | 245 | 13,000 |
| 1984/04/12 | 247 | 248 | 247 | 248 | 2,000 |
| 1984/04/11 | 258 | 258 | 246 | 246 | 5,000 |
| 1984/04/10 | 250 | 259 | 250 | 259 | 5,000 |
| 1984/04/09 | 246 | 246 | 246 | 246 | 5,000 |
| 1984/04/06 | 250 | 250 | 245 | 245 | 15,000 |
| 1984/04/05 | 260 | 260 | 255 | 255 | 4,000 |
| 1984/04/04 | 253 | 265 | 253 | 265 | 19,000 |
| 1984/04/03 | 250 | 255 | 246 | 250 | 18,000 |
| 1984/04/02 | 241 | 246 | 241 | 246 | 7,000 |
| 1984/03/31 | 240 | 240 | 240 | 240 | 7,000 |
| 1984/03/30 | 241 | 241 | 240 | 240 | 12,000 |
| 1984/03/29 | 241 | 246 | 241 | 241 | 4,000 |
| 1984/03/28 | 247 | 247 | 242 | 245 | 15,000 |
| 1984/03/27 | 257 | 257 | 249 | 249 | 3,000 |
| 1984/03/26 | 266 | 268 | 266 | 267 | 20,000 |
| 1984/03/24 | 247 | 265 | 247 | 265 | 35,000 |
| 1984/03/23 | 253 | 253 | 247 | 247 | 21,000 |
| 1984/03/22 | 249 | 254 | 249 | 254 | 13,000 |
| 1984/03/21 | 254 | 254 | 249 | 254 | 24,000 |
| 1984/03/19 | 249 | 249 | 249 | 249 | 6,000 |
| 1984/03/17 | 250 | 250 | 245 | 249 | 18,000 |
| 1984/03/16 | 261 | 266 | 255 | 255 | 83,000 |
| 1984/03/15 | 234 | 280 | 233 | 271 | 139,000 |
| 1984/03/14 | 235 | 235 | 233 | 235 | 11,000 |
| 1984/03/13 | 237 | 240 | 234 | 234 | 11,000 |
| 1984/03/12 | 236 | 237 | 235 | 237 | 36,000 |
| 1984/03/09 | 238 | 238 | 238 | 238 | 1,000 |
| 1984/03/08 | 238 | 238 | 237 | 237 | 10,000 |
| 1984/03/07 | 242 | 242 | 240 | 240 | 14,000 |
| 1984/03/06 | 241 | 250 | 241 | 241 | 9,000 |
| 1984/03/05 | 240 | 241 | 240 | 241 | 10,000 |
| 1984/03/03 | 241 | 241 | 238 | 240 | 8,000 |
| 1984/03/02 | 247 | 247 | 237 | 240 | 41,000 |
| 1984/03/01 | 250 | 251 | 246 | 246 | 20,000 |
| 1984/02/29 | 245 | 251 | 245 | 250 | 10,000 |
| 1984/02/28 | 250 | 255 | 250 | 250 | 9,000 |
| 1984/02/27 | 245 | 250 | 245 | 250 | 9,000 |
| 1984/02/25 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/02/24 | 250 | 250 | 249 | 249 | 4,000 |
| 1984/02/23 | 250 | 251 | 250 | 250 | 4,000 |
| 1984/02/22 | 258 | 258 | 258 | 258 | 4,000 |
| 1984/02/20 | 255 | 260 | 255 | 260 | 12,000 |
| 1984/02/18 | 250 | 250 | 246 | 249 | 9,000 |
| 1984/02/17 | 245 | 250 | 245 | 245 | 8,000 |
| 1984/02/16 | 246 | 260 | 246 | 252 | 7,000 |
| 1984/02/15 | 250 | 250 | 240 | 240 | 5,000 |
| 1984/02/14 | 256 | 256 | 254 | 254 | 6,000 |
| 1984/02/10 | 254 | 254 | 254 | 254 | 5,000 |
| 1984/02/09 | 269 | 269 | 269 | 269 | 4,000 |
| 1984/02/08 | 265 | 270 | 265 | 270 | 10,000 |
| 1984/02/07 | 270 | 274 | 261 | 261 | 26,000 |
| 1984/02/06 | 285 | 285 | 274 | 274 | 63,000 |
| 1984/02/04 | 260 | 260 | 258 | 260 | 18,000 |
| 1984/02/03 | 250 | 258 | 250 | 258 | 16,000 |
| 1984/02/02 | 252 | 255 | 252 | 255 | 10,000 |
| 1984/02/01 | 256 | 256 | 252 | 252 | 22,000 |
| 1984/01/31 | 252 | 256 | 252 | 256 | 8,000 |
| 1984/01/30 | 250 | 256 | 250 | 250 | 18,000 |
| 1984/01/28 | 258 | 258 | 250 | 256 | 30,000 |
| 1984/01/27 | 244 | 262 | 240 | 262 | 40,000 |
| 1984/01/26 | 240 | 242 | 240 | 240 | 26,000 |
| 1984/01/25 | 240 | 242 | 239 | 240 | 31,000 |
| 1984/01/24 | 240 | 241 | 240 | 241 | 42,000 |
| 1984/01/23 | 245 | 245 | 244 | 244 | 5,000 |
| 1984/01/21 | 245 | 245 | 240 | 245 | 8,000 |
| 1984/01/20 | 240 | 245 | 240 | 240 | 15,000 |
| 1984/01/19 | 240 | 240 | 240 | 240 | 29,000 |
| 1984/01/18 | 240 | 240 | 239 | 240 | 37,000 |
| 1984/01/17 | 242 | 242 | 242 | 242 | 2,000 |
| 1984/01/13 | 239 | 240 | 239 | 240 | 20,000 |
| 1984/01/12 | 236 | 240 | 236 | 240 | 19,000 |
| 1984/01/11 | 237 | 240 | 237 | 240 | 3,000 |
| 1984/01/10 | 236 | 236 | 235 | 235 | 8,000 |
| 1984/01/09 | 235 | 240 | 235 | 235 | 7,000 |
| 1984/01/07 | 235 | 235 | 234 | 234 | 4,000 |
| 1984/01/06 | 235 | 236 | 234 | 234 | 16,000 |
| 1984/01/05 | 234 | 234 | 234 | 234 | 9,000 |
| 1984/01/04 | 234 | 234 | 234 | 234 | 2,000 |