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 |
|---|---|---|---|---|---|
| 1985/12/28 | 280 | 280 | 276 | 276 | 4,000 |
| 1985/12/27 | 284 | 284 | 284 | 284 | 6,000 |
| 1985/12/25 | 285 | 299 | 284 | 299 | 14,000 |
| 1985/12/24 | 285 | 285 | 284 | 284 | 4,000 |
| 1985/12/23 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/12/21 | 284 | 285 | 284 | 285 | 3,000 |
| 1985/12/19 | 284 | 284 | 284 | 284 | 3,000 |
| 1985/12/18 | 284 | 284 | 284 | 284 | 3,000 |
| 1985/12/17 | 290 | 290 | 283 | 283 | 13,000 |
| 1985/12/16 | 295 | 295 | 283 | 290 | 11,000 |
| 1985/12/13 | 293 | 293 | 285 | 290 | 11,000 |
| 1985/12/12 | 295 | 295 | 293 | 293 | 4,000 |
| 1985/12/11 | 295 | 295 | 295 | 295 | 7,000 |
| 1985/12/10 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/12/09 | 295 | 295 | 295 | 295 | 6,000 |
| 1985/12/06 | 290 | 290 | 290 | 290 | 20,000 |
| 1985/12/04 | 295 | 295 | 290 | 290 | 5,000 |
| 1985/12/03 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/11/30 | 295 | 299 | 295 | 298 | 4,000 |
| 1985/11/29 | 294 | 294 | 293 | 293 | 2,000 |
| 1985/11/28 | 290 | 295 | 290 | 293 | 5,000 |
| 1985/11/27 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/11/26 | 290 | 290 | 285 | 287 | 8,000 |
| 1985/11/25 | 286 | 286 | 286 | 286 | 4,000 |
| 1985/11/22 | 290 | 290 | 285 | 285 | 7,000 |
| 1985/11/21 | 287 | 290 | 287 | 290 | 14,000 |
| 1985/11/20 | 290 | 290 | 285 | 285 | 3,000 |
| 1985/11/19 | 295 | 295 | 290 | 290 | 4,000 |
| 1985/11/15 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/11/14 | 295 | 295 | 295 | 295 | 4,000 |
| 1985/11/12 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/11/11 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/11/08 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/11/06 | 286 | 286 | 286 | 286 | 4,000 |
| 1985/11/05 | 286 | 286 | 286 | 286 | 1,000 |
| 1985/11/01 | 297 | 297 | 285 | 285 | 10,000 |
| 1985/10/31 | 300 | 300 | 297 | 297 | 9,000 |
| 1985/10/30 | 297 | 298 | 297 | 298 | 9,000 |
| 1985/10/29 | 298 | 298 | 297 | 297 | 2,000 |
| 1985/10/28 | 298 | 298 | 297 | 297 | 2,000 |
| 1985/10/26 | 299 | 299 | 297 | 297 | 12,000 |
| 1985/10/25 | 304 | 305 | 300 | 300 | 17,000 |
| 1985/10/24 | 299 | 305 | 299 | 305 | 13,000 |
| 1985/10/23 | 293 | 299 | 293 | 299 | 11,000 |
| 1985/10/22 | 290 | 290 | 290 | 290 | 7,000 |
| 1985/10/21 | 287 | 287 | 287 | 287 | 4,000 |
| 1985/10/19 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/10/18 | 285 | 287 | 285 | 287 | 7,000 |
| 1985/10/17 | 281 | 281 | 281 | 281 | 2,000 |
| 1985/10/16 | 279 | 280 | 278 | 280 | 6,000 |
| 1985/10/15 | 278 | 278 | 278 | 278 | 5,000 |
| 1985/10/14 | 276 | 276 | 276 | 276 | 2,000 |
| 1985/10/11 | 279 | 279 | 275 | 275 | 3,000 |
| 1985/10/09 | 273 | 280 | 270 | 280 | 12,000 |
| 1985/10/08 | 273 | 273 | 272 | 273 | 10,000 |
| 1985/10/07 | 280 | 280 | 280 | 280 | 10,000 |
| 1985/10/05 | 276 | 276 | 273 | 273 | 3,000 |
| 1985/10/04 | 280 | 280 | 276 | 276 | 4,000 |
| 1985/10/03 | 280 | 280 | 280 | 280 | 4,000 |
| 1985/10/02 | 280 | 280 | 280 | 280 | 7,000 |
| 1985/09/27 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/09/26 | 280 | 280 | 280 | 280 | 4,000 |
| 1985/09/25 | 285 | 285 | 285 | 285 | 6,000 |
| 1985/09/24 | 287 | 287 | 285 | 285 | 6,000 |
| 1985/09/21 | 285 | 285 | 285 | 285 | 7,000 |
| 1985/09/20 | 295 | 295 | 288 | 288 | 5,000 |
| 1985/09/19 | 290 | 290 | 290 | 290 | 16,000 |
| 1985/09/18 | 290 | 295 | 290 | 291 | 8,000 |
| 1985/09/17 | 291 | 295 | 291 | 295 | 2,000 |
| 1985/09/13 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/09/12 | 284 | 284 | 284 | 284 | 5,000 |
| 1985/09/11 | 290 | 290 | 286 | 286 | 5,000 |
| 1985/09/10 | 284 | 284 | 284 | 284 | 3,000 |
| 1985/09/09 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/09/07 | 276 | 276 | 276 | 276 | 3,000 |
| 1985/09/06 | 275 | 275 | 275 | 275 | 11,000 |
| 1985/09/05 | 276 | 276 | 275 | 275 | 6,000 |
| 1985/09/04 | 275 | 275 | 275 | 275 | 3,000 |
| 1985/09/03 | 274 | 274 | 274 | 274 | 1,000 |
| 1985/09/02 | 273 | 273 | 272 | 272 | 6,000 |
| 1985/08/31 | 273 | 273 | 273 | 273 | 2,000 |
| 1985/08/30 | 271 | 275 | 271 | 271 | 5,000 |
| 1985/08/29 | 270 | 270 | 265 | 270 | 10,000 |
| 1985/08/28 | 275 | 275 | 270 | 270 | 4,000 |
| 1985/08/27 | 275 | 275 | 275 | 275 | 7,000 |
| 1985/08/26 | 276 | 276 | 275 | 275 | 4,000 |
| 1985/08/23 | 283 | 283 | 276 | 276 | 15,000 |
| 1985/08/22 | 283 | 283 | 283 | 283 | 1,000 |
| 1985/08/21 | 284 | 284 | 284 | 284 | 2,000 |
| 1985/08/20 | 281 | 281 | 281 | 281 | 5,000 |
| 1985/08/17 | 282 | 282 | 282 | 282 | 2,000 |
| 1985/08/13 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/08/12 | 290 | 290 | 281 | 281 | 3,000 |
| 1985/08/08 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/08/07 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/08/06 | 281 | 281 | 281 | 281 | 3,000 |
| 1985/08/05 | 281 | 281 | 281 | 281 | 6,000 |
| 1985/08/02 | 276 | 280 | 276 | 277 | 12,000 |
| 1985/07/31 | 280 | 280 | 270 | 271 | 10,000 |
| 1985/07/30 | 281 | 281 | 280 | 280 | 6,000 |
| 1985/07/29 | 290 | 290 | 280 | 280 | 10,000 |
| 1985/07/27 | 291 | 291 | 290 | 290 | 4,000 |
| 1985/07/26 | 292 | 298 | 292 | 292 | 9,000 |
| 1985/07/25 | 292 | 292 | 292 | 292 | 2,000 |
| 1985/07/24 | 295 | 295 | 291 | 291 | 6,000 |
| 1985/07/23 | 299 | 299 | 299 | 299 | 1,000 |
| 1985/07/22 | 296 | 296 | 295 | 295 | 10,000 |
| 1985/07/20 | 300 | 300 | 295 | 295 | 2,000 |
| 1985/07/19 | 300 | 300 | 298 | 298 | 3,000 |
| 1985/07/17 | 300 | 300 | 295 | 300 | 11,000 |
| 1985/07/15 | 300 | 300 | 295 | 295 | 8,000 |
| 1985/07/12 | 300 | 300 | 300 | 300 | 8,000 |
| 1985/07/11 | 310 | 310 | 300 | 300 | 25,000 |
| 1985/07/10 | 310 | 310 | 301 | 301 | 15,000 |
| 1985/07/09 | 311 | 311 | 310 | 310 | 13,000 |
| 1985/07/08 | 315 | 315 | 312 | 312 | 17,000 |
| 1985/07/06 | 314 | 315 | 313 | 313 | 7,000 |
| 1985/07/05 | 313 | 320 | 313 | 313 | 10,000 |
| 1985/07/04 | 313 | 313 | 313 | 313 | 6,000 |
| 1985/07/03 | 328 | 329 | 312 | 312 | 12,000 |
| 1985/07/02 | 313 | 330 | 312 | 330 | 17,000 |
| 1985/07/01 | 310 | 313 | 310 | 313 | 14,000 |
| 1985/06/29 | 301 | 301 | 301 | 301 | 1,000 |
| 1985/06/28 | 300 | 301 | 299 | 299 | 12,000 |
| 1985/06/27 | 299 | 299 | 299 | 299 | 2,000 |
| 1985/06/26 | 297 | 297 | 297 | 297 | 2,000 |
| 1985/06/25 | 301 | 301 | 296 | 296 | 4,000 |
| 1985/06/22 | 296 | 296 | 295 | 295 | 14,000 |
| 1985/06/21 | 311 | 315 | 295 | 295 | 11,000 |
| 1985/06/20 | 311 | 313 | 311 | 311 | 8,000 |
| 1985/06/19 | 310 | 314 | 310 | 311 | 12,000 |
| 1985/06/18 | 311 | 312 | 311 | 312 | 2,000 |
| 1985/06/17 | 317 | 317 | 311 | 311 | 12,000 |
| 1985/06/15 | 315 | 315 | 315 | 315 | 2,000 |
| 1985/06/14 | 302 | 303 | 302 | 303 | 2,000 |
| 1985/06/12 | 293 | 300 | 293 | 300 | 9,000 |
| 1985/06/11 | 292 | 292 | 291 | 292 | 10,000 |
| 1985/06/10 | 291 | 292 | 291 | 291 | 11,000 |
| 1985/06/07 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/06/06 | 291 | 291 | 290 | 291 | 4,000 |
| 1985/06/05 | 291 | 291 | 290 | 290 | 9,000 |
| 1985/06/04 | 299 | 299 | 295 | 295 | 4,000 |
| 1985/06/03 | 301 | 301 | 299 | 299 | 4,000 |
| 1985/06/01 | 296 | 296 | 291 | 291 | 4,000 |
| 1985/05/31 | 301 | 304 | 296 | 296 | 12,000 |
| 1985/05/30 | 304 | 304 | 300 | 301 | 21,000 |
| 1985/05/28 | 305 | 305 | 300 | 301 | 4,000 |
| 1985/05/27 | 306 | 306 | 306 | 306 | 5,000 |
| 1985/05/25 | 305 | 305 | 305 | 305 | 5,000 |
| 1985/05/24 | 305 | 306 | 304 | 304 | 16,000 |
| 1985/05/23 | 305 | 305 | 300 | 304 | 31,000 |
| 1985/05/22 | 305 | 305 | 304 | 304 | 8,000 |
| 1985/05/21 | 309 | 309 | 305 | 305 | 4,000 |
| 1985/05/20 | 306 | 309 | 306 | 309 | 4,000 |
| 1985/05/18 | 306 | 306 | 305 | 305 | 2,000 |
| 1985/05/17 | 311 | 311 | 307 | 307 | 5,000 |
| 1985/05/16 | 310 | 310 | 307 | 309 | 10,000 |
| 1985/05/15 | 305 | 307 | 305 | 307 | 9,000 |
| 1985/05/14 | 310 | 310 | 306 | 306 | 8,000 |
| 1985/05/13 | 311 | 315 | 310 | 310 | 9,000 |
| 1985/05/10 | 307 | 307 | 306 | 306 | 8,000 |
| 1985/05/09 | 307 | 307 | 306 | 306 | 3,000 |
| 1985/05/08 | 310 | 310 | 306 | 306 | 3,000 |
| 1985/05/04 | 304 | 304 | 304 | 304 | 3,000 |
| 1985/05/02 | 314 | 314 | 302 | 303 | 9,000 |
| 1985/05/01 | 314 | 315 | 309 | 309 | 6,000 |
| 1985/04/30 | 316 | 316 | 315 | 315 | 8,000 |
| 1985/04/26 | 295 | 295 | 295 | 295 | 6,000 |
| 1985/04/25 | 290 | 291 | 290 | 291 | 31,000 |
| 1985/04/24 | 295 | 295 | 290 | 290 | 32,000 |
| 1985/04/23 | 309 | 309 | 297 | 297 | 26,000 |
| 1985/04/22 | 311 | 311 | 310 | 310 | 13,000 |
| 1985/04/20 | 311 | 311 | 311 | 311 | 4,000 |
| 1985/04/19 | 315 | 320 | 315 | 315 | 7,000 |
| 1985/04/18 | 323 | 323 | 318 | 318 | 10,000 |
| 1985/04/17 | 321 | 323 | 320 | 323 | 7,000 |
| 1985/04/16 | 321 | 335 | 320 | 320 | 27,000 |
| 1985/04/15 | 317 | 317 | 317 | 317 | 1,000 |
| 1985/04/12 | 315 | 320 | 315 | 320 | 7,000 |
| 1985/04/11 | 316 | 320 | 310 | 312 | 8,000 |
| 1985/04/10 | 320 | 320 | 310 | 310 | 20,000 |
| 1985/04/09 | 315 | 320 | 312 | 315 | 13,000 |
| 1985/04/08 | 316 | 316 | 316 | 316 | 5,000 |
| 1985/04/06 | 316 | 316 | 316 | 316 | 6,000 |
| 1985/04/05 | 316 | 316 | 315 | 316 | 4,000 |
| 1985/04/04 | 315 | 316 | 312 | 316 | 18,000 |
| 1985/04/02 | 316 | 319 | 316 | 316 | 5,000 |
| 1985/04/01 | 315 | 315 | 315 | 315 | 7,000 |
| 1985/03/30 | 320 | 320 | 315 | 315 | 10,000 |
| 1985/03/29 | 316 | 320 | 316 | 320 | 16,000 |
| 1985/03/28 | 316 | 320 | 315 | 315 | 9,000 |
| 1985/03/27 | 320 | 320 | 310 | 315 | 20,000 |
| 1985/03/26 | 320 | 321 | 320 | 320 | 8,000 |
| 1985/03/25 | 321 | 321 | 320 | 320 | 8,000 |
| 1985/03/23 | 319 | 321 | 319 | 321 | 6,000 |
| 1985/03/22 | 310 | 320 | 310 | 320 | 29,000 |
| 1985/03/20 | 321 | 321 | 311 | 311 | 31,000 |
| 1985/03/19 | 323 | 323 | 320 | 320 | 21,000 |
| 1985/03/18 | 323 | 323 | 323 | 323 | 2,000 |
| 1985/03/16 | 330 | 330 | 321 | 321 | 17,000 |
| 1985/03/15 | 330 | 330 | 325 | 325 | 6,000 |
| 1985/03/14 | 325 | 325 | 325 | 325 | 4,000 |
| 1985/03/13 | 325 | 326 | 324 | 324 | 26,000 |
| 1985/03/11 | 326 | 326 | 324 | 324 | 10,000 |
| 1985/03/08 | 325 | 326 | 325 | 326 | 3,000 |
| 1985/03/07 | 325 | 325 | 320 | 324 | 24,000 |
| 1985/03/06 | 326 | 328 | 325 | 325 | 8,000 |
| 1985/03/05 | 330 | 330 | 325 | 325 | 17,000 |
| 1985/03/04 | 335 | 335 | 330 | 330 | 10,000 |
| 1985/03/02 | 336 | 337 | 335 | 335 | 15,000 |
| 1985/03/01 | 336 | 340 | 335 | 335 | 18,000 |
| 1985/02/28 | 337 | 337 | 336 | 336 | 9,000 |
| 1985/02/27 | 338 | 341 | 335 | 335 | 31,000 |
| 1985/02/26 | 340 | 340 | 337 | 337 | 13,000 |
| 1985/02/25 | 336 | 340 | 336 | 340 | 6,000 |
| 1985/02/23 | 336 | 336 | 335 | 336 | 4,000 |
| 1985/02/22 | 347 | 355 | 335 | 335 | 17,000 |
| 1985/02/21 | 356 | 362 | 352 | 352 | 22,000 |
| 1985/02/20 | 338 | 340 | 338 | 340 | 9,000 |
| 1985/02/19 | 332 | 333 | 332 | 333 | 13,000 |
| 1985/02/18 | 331 | 332 | 331 | 331 | 11,000 |
| 1985/02/16 | 332 | 335 | 331 | 331 | 7,000 |
| 1985/02/15 | 334 | 339 | 330 | 330 | 12,000 |
| 1985/02/14 | 333 | 338 | 333 | 334 | 9,000 |
| 1985/02/13 | 336 | 340 | 335 | 337 | 11,000 |
| 1985/02/12 | 340 | 345 | 335 | 335 | 22,000 |
| 1985/02/08 | 355 | 355 | 340 | 340 | 24,000 |
| 1985/02/07 | 340 | 340 | 340 | 340 | 9,000 |
| 1985/02/06 | 355 | 355 | 330 | 330 | 29,000 |
| 1985/02/05 | 345 | 345 | 340 | 340 | 3,000 |
| 1985/02/04 | 350 | 350 | 340 | 340 | 13,000 |
| 1985/02/02 | 351 | 356 | 350 | 350 | 6,000 |
| 1985/02/01 | 355 | 355 | 348 | 348 | 17,000 |
| 1985/01/31 | 370 | 370 | 370 | 370 | 50,000 |
| 1985/01/29 | 340 | 350 | 340 | 350 | 32,000 |
| 1985/01/28 | 348 | 349 | 310 | 310 | 56,000 |
| 1985/01/26 | 340 | 340 | 340 | 340 | 13,000 |
| 1985/01/25 | 350 | 350 | 340 | 342 | 32,000 |
| 1985/01/24 | 359 | 359 | 350 | 350 | 11,000 |
| 1985/01/23 | 359 | 360 | 350 | 360 | 12,000 |
| 1985/01/22 | 360 | 360 | 350 | 359 | 11,000 |
| 1985/01/21 | 357 | 357 | 340 | 340 | 29,000 |
| 1985/01/19 | 360 | 361 | 355 | 357 | 18,000 |
| 1985/01/18 | 350 | 370 | 350 | 365 | 8,000 |
| 1985/01/17 | 352 | 356 | 346 | 347 | 38,000 |
| 1985/01/16 | 371 | 371 | 355 | 360 | 21,000 |
| 1985/01/14 | 380 | 384 | 369 | 369 | 38,000 |
| 1985/01/11 | 394 | 394 | 370 | 375 | 93,000 |
| 1985/01/10 | 374 | 385 | 370 | 384 | 97,000 |
| 1985/01/09 | 400 | 404 | 380 | 380 | 256,000 |
| 1985/01/08 | 365 | 393 | 365 | 390 | 303,000 |
| 1985/01/07 | 355 | 355 | 350 | 351 | 42,000 |
| 1985/01/05 | 380 | 380 | 369 | 370 | 56,000 |
| 1985/01/04 | 363 | 386 | 363 | 386 | 126,000 |