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 |
---|---|---|---|---|---|
1987/12/26 | 353 | 353 | 353 | 353 | 8,000 |
1987/12/25 | 352 | 352 | 343 | 350 | 20,000 |
1987/12/24 | 356 | 356 | 350 | 350 | 10,000 |
1987/12/23 | 361 | 361 | 351 | 351 | 8,000 |
1987/12/22 | 360 | 370 | 360 | 360 | 12,000 |
1987/12/21 | 370 | 370 | 360 | 360 | 6,000 |
1987/12/18 | 365 | 370 | 364 | 364 | 9,000 |
1987/12/17 | 380 | 380 | 373 | 378 | 17,000 |
1987/12/16 | 378 | 395 | 378 | 381 | 63,000 |
1987/12/15 | 360 | 378 | 359 | 378 | 32,000 |
1987/12/14 | 350 | 357 | 350 | 357 | 17,000 |
1987/12/11 | 345 | 353 | 345 | 350 | 25,000 |
1987/12/10 | 360 | 360 | 353 | 353 | 12,000 |
1987/12/09 | 342 | 356 | 341 | 350 | 16,000 |
1987/12/08 | 333 | 334 | 332 | 332 | 4,000 |
1987/12/07 | 331 | 331 | 330 | 331 | 10,000 |
1987/12/05 | 330 | 330 | 330 | 330 | 5,000 |
1987/12/03 | 330 | 330 | 330 | 330 | 9,000 |
1987/12/02 | 327 | 328 | 327 | 327 | 4,000 |
1987/12/01 | 326 | 326 | 321 | 326 | 8,000 |
1987/11/30 | 325 | 325 | 325 | 325 | 1,000 |
1987/11/28 | 330 | 331 | 330 | 330 | 4,000 |
1987/11/27 | 331 | 331 | 330 | 330 | 4,000 |
1987/11/26 | 329 | 330 | 329 | 330 | 4,000 |
1987/11/25 | 325 | 329 | 325 | 329 | 2,000 |
1987/11/24 | 329 | 329 | 329 | 329 | 1,000 |
1987/11/20 | 330 | 330 | 330 | 330 | 1,000 |
1987/11/19 | 325 | 325 | 320 | 320 | 10,000 |
1987/11/18 | 325 | 325 | 324 | 325 | 4,000 |
1987/11/17 | 331 | 331 | 325 | 325 | 8,000 |
1987/11/16 | 331 | 331 | 330 | 330 | 3,000 |
1987/11/13 | 315 | 325 | 315 | 325 | 3,000 |
1987/11/12 | 313 | 313 | 310 | 310 | 5,000 |
1987/11/11 | 318 | 318 | 309 | 309 | 8,000 |
1987/11/10 | 316 | 316 | 316 | 316 | 1,000 |
1987/11/09 | 340 | 340 | 330 | 330 | 2,000 |
1987/11/07 | 340 | 340 | 340 | 340 | 2,000 |
1987/11/06 | 350 | 350 | 340 | 340 | 5,000 |
1987/11/05 | 350 | 350 | 345 | 345 | 2,000 |
1987/11/02 | 360 | 360 | 355 | 355 | 4,000 |
1987/10/31 | 350 | 350 | 350 | 350 | 11,000 |
1987/10/30 | 326 | 326 | 326 | 326 | 8,000 |
1987/10/29 | 346 | 346 | 340 | 340 | 10,000 |
1987/10/28 | 345 | 345 | 345 | 345 | 9,000 |
1987/10/26 | 355 | 355 | 342 | 350 | 11,000 |
1987/10/24 | 355 | 355 | 355 | 355 | 8,000 |
1987/10/23 | 358 | 358 | 350 | 350 | 12,000 |
1987/10/22 | 376 | 376 | 360 | 368 | 31,000 |
1987/10/21 | 370 | 370 | 360 | 360 | 20,000 |
1987/10/20 | 375 | 375 | 371 | 371 | 24,000 |
1987/10/16 | 404 | 404 | 397 | 400 | 35,000 |
1987/10/15 | 400 | 410 | 400 | 404 | 77,000 |
1987/10/14 | 397 | 420 | 395 | 407 | 135,000 |
1987/10/13 | 386 | 390 | 385 | 390 | 29,000 |
1987/10/12 | 389 | 390 | 386 | 388 | 34,000 |
1987/10/09 | 390 | 390 | 385 | 390 | 44,000 |
1987/10/08 | 386 | 390 | 386 | 390 | 34,000 |
1987/10/07 | 378 | 385 | 378 | 378 | 75,000 |
1987/10/06 | 380 | 385 | 377 | 385 | 88,000 |
1987/10/05 | 380 | 380 | 375 | 380 | 18,000 |
1987/10/03 | 360 | 370 | 360 | 365 | 17,000 |
1987/10/02 | 352 | 353 | 350 | 353 | 8,000 |
1987/10/01 | 355 | 355 | 350 | 350 | 10,000 |
1987/09/30 | 360 | 360 | 350 | 355 | 11,000 |
1987/09/29 | 360 | 361 | 360 | 360 | 17,000 |
1987/09/28 | 363 | 363 | 361 | 361 | 13,000 |
1987/09/26 | 361 | 365 | 360 | 360 | 8,000 |
1987/09/24 | 370 | 370 | 366 | 370 | 14,000 |
1987/09/22 | 371 | 371 | 370 | 370 | 8,000 |
1987/09/21 | 367 | 372 | 366 | 367 | 12,000 |
1987/09/18 | 380 | 380 | 365 | 365 | 41,000 |
1987/09/17 | 388 | 397 | 375 | 380 | 156,000 |
1987/09/16 | 351 | 390 | 351 | 379 | 111,000 |
1987/09/14 | 340 | 350 | 340 | 349 | 39,000 |
1987/09/11 | 336 | 340 | 336 | 340 | 17,000 |
1987/09/10 | 336 | 336 | 335 | 335 | 3,000 |
1987/09/09 | 338 | 339 | 335 | 335 | 12,000 |
1987/09/08 | 337 | 340 | 336 | 337 | 14,000 |
1987/09/07 | 336 | 336 | 336 | 336 | 2,000 |
1987/09/05 | 338 | 340 | 334 | 335 | 17,000 |
1987/09/04 | 336 | 338 | 335 | 338 | 14,000 |
1987/09/03 | 336 | 336 | 336 | 336 | 6,000 |
1987/09/01 | 340 | 340 | 335 | 336 | 19,000 |
1987/08/31 | 339 | 340 | 335 | 340 | 13,000 |
1987/08/25 | 337 | 340 | 337 | 340 | 6,000 |
1987/08/21 | 335 | 335 | 320 | 320 | 20,000 |
1987/08/20 | 337 | 337 | 335 | 335 | 10,000 |
1987/08/19 | 340 | 340 | 336 | 336 | 14,000 |
1987/08/18 | 335 | 340 | 335 | 336 | 8,000 |
1987/08/17 | 336 | 336 | 335 | 335 | 3,000 |
1987/08/11 | 337 | 337 | 335 | 335 | 15,000 |
1987/08/10 | 335 | 345 | 335 | 337 | 9,000 |
1987/08/07 | 345 | 345 | 345 | 345 | 21,000 |
1987/08/06 | 344 | 345 | 344 | 345 | 4,000 |
1987/08/05 | 343 | 343 | 340 | 340 | 4,000 |
1987/08/04 | 348 | 348 | 345 | 345 | 19,000 |
1987/08/03 | 350 | 350 | 345 | 348 | 16,000 |
1987/08/01 | 341 | 349 | 340 | 349 | 41,000 |
1987/07/31 | 345 | 345 | 340 | 343 | 22,000 |
1987/07/30 | 349 | 350 | 340 | 349 | 43,000 |
1987/07/29 | 319 | 319 | 319 | 319 | 1,000 |
1987/07/28 | 315 | 316 | 315 | 316 | 8,000 |
1987/07/27 | 315 | 315 | 315 | 315 | 6,000 |
1987/07/25 | 318 | 318 | 315 | 315 | 2,000 |
1987/07/23 | 318 | 318 | 315 | 315 | 8,000 |
1987/07/22 | 328 | 328 | 318 | 318 | 16,000 |
1987/07/21 | 332 | 332 | 330 | 330 | 12,000 |
1987/07/20 | 333 | 333 | 333 | 333 | 8,000 |
1987/07/17 | 330 | 337 | 330 | 333 | 25,000 |
1987/07/16 | 330 | 333 | 330 | 330 | 19,000 |
1987/07/14 | 326 | 330 | 326 | 326 | 17,000 |
1987/07/13 | 325 | 326 | 325 | 326 | 7,000 |
1987/07/10 | 330 | 330 | 325 | 325 | 15,000 |
1987/07/09 | 330 | 330 | 325 | 328 | 5,000 |
1987/07/08 | 330 | 333 | 330 | 330 | 18,000 |
1987/07/07 | 335 | 336 | 331 | 331 | 13,000 |
1987/07/06 | 335 | 337 | 335 | 336 | 24,000 |
1987/07/04 | 330 | 335 | 325 | 335 | 18,000 |
1987/07/03 | 330 | 330 | 328 | 328 | 36,000 |
1987/07/02 | 330 | 330 | 318 | 318 | 26,000 |
1987/07/01 | 318 | 330 | 318 | 330 | 18,000 |
1987/06/30 | 318 | 318 | 313 | 315 | 9,000 |
1987/06/29 | 320 | 325 | 318 | 318 | 9,000 |
1987/06/27 | 325 | 326 | 325 | 326 | 3,000 |
1987/06/26 | 335 | 335 | 327 | 327 | 26,000 |
1987/06/24 | 329 | 335 | 325 | 335 | 23,000 |
1987/06/23 | 310 | 320 | 310 | 315 | 17,000 |
1987/06/22 | 330 | 330 | 310 | 310 | 9,000 |
1987/06/19 | 332 | 332 | 320 | 329 | 13,000 |
1987/06/18 | 335 | 336 | 320 | 332 | 10,000 |
1987/06/17 | 330 | 342 | 330 | 336 | 39,000 |
1987/06/16 | 326 | 330 | 325 | 328 | 32,000 |
1987/06/15 | 328 | 330 | 325 | 325 | 22,000 |
1987/06/12 | 330 | 330 | 321 | 328 | 25,000 |
1987/06/11 | 320 | 324 | 320 | 321 | 25,000 |
1987/06/10 | 317 | 320 | 315 | 315 | 40,000 |
1987/06/09 | 305 | 317 | 305 | 314 | 28,000 |
1987/06/08 | 297 | 305 | 297 | 305 | 12,000 |
1987/06/06 | 290 | 297 | 290 | 295 | 12,000 |
1987/06/05 | 282 | 295 | 280 | 295 | 19,000 |
1987/06/04 | 295 | 295 | 282 | 282 | 22,000 |
1987/06/03 | 289 | 295 | 289 | 295 | 6,000 |
1987/06/02 | 290 | 294 | 288 | 288 | 10,000 |
1987/06/01 | 288 | 288 | 285 | 285 | 9,000 |
1987/05/30 | 294 | 294 | 290 | 290 | 3,000 |
1987/05/29 | 297 | 297 | 290 | 295 | 18,000 |
1987/05/28 | 296 | 299 | 290 | 298 | 22,000 |
1987/05/27 | 275 | 281 | 275 | 281 | 17,000 |
1987/05/26 | 270 | 274 | 270 | 270 | 21,000 |
1987/05/25 | 266 | 266 | 266 | 266 | 5,000 |
1987/05/23 | 266 | 266 | 266 | 266 | 1,000 |
1987/05/22 | 270 | 270 | 265 | 267 | 8,000 |
1987/05/21 | 275 | 275 | 265 | 265 | 11,000 |
1987/05/20 | 274 | 274 | 274 | 274 | 1,000 |
1987/05/19 | 265 | 270 | 265 | 270 | 5,000 |
1987/05/18 | 265 | 265 | 265 | 265 | 3,000 |
1987/05/15 | 260 | 265 | 260 | 265 | 13,000 |
1987/05/14 | 252 | 255 | 252 | 255 | 7,000 |
1987/05/12 | 251 | 251 | 251 | 251 | 6,000 |
1987/05/11 | 251 | 251 | 251 | 251 | 3,000 |
1987/05/08 | 251 | 255 | 251 | 255 | 3,000 |
1987/05/07 | 250 | 251 | 250 | 251 | 4,000 |
1987/05/01 | 251 | 251 | 251 | 251 | 1,000 |
1987/04/28 | 265 | 265 | 265 | 265 | 5,000 |
1987/04/27 | 251 | 255 | 250 | 250 | 7,000 |
1987/04/23 | 251 | 251 | 250 | 250 | 13,000 |
1987/04/22 | 250 | 250 | 245 | 246 | 8,000 |
1987/04/21 | 251 | 251 | 250 | 250 | 22,000 |
1987/04/20 | 251 | 251 | 250 | 250 | 8,000 |
1987/04/17 | 255 | 255 | 255 | 255 | 3,000 |
1987/04/16 | 255 | 255 | 255 | 255 | 2,000 |
1987/04/15 | 252 | 252 | 250 | 251 | 9,000 |
1987/04/14 | 253 | 253 | 253 | 253 | 1,000 |
1987/04/13 | 256 | 256 | 252 | 252 | 5,000 |
1987/04/09 | 258 | 258 | 255 | 255 | 9,000 |
1987/04/07 | 260 | 260 | 259 | 259 | 4,000 |
1987/04/06 | 256 | 256 | 256 | 256 | 2,000 |
1987/04/03 | 256 | 260 | 256 | 260 | 6,000 |
1987/04/01 | 256 | 260 | 256 | 260 | 4,000 |
1987/03/31 | 256 | 256 | 256 | 256 | 2,000 |
1987/03/30 | 260 | 260 | 256 | 256 | 5,000 |
1987/03/28 | 258 | 265 | 258 | 265 | 4,000 |
1987/03/27 | 256 | 257 | 256 | 257 | 11,000 |
1987/03/26 | 263 | 263 | 262 | 262 | 3,000 |
1987/03/25 | 262 | 262 | 260 | 262 | 4,000 |
1987/03/23 | 260 | 260 | 260 | 260 | 2,000 |
1987/03/20 | 260 | 270 | 260 | 270 | 8,000 |
1987/03/19 | 261 | 261 | 260 | 260 | 18,000 |
1987/03/18 | 275 | 275 | 261 | 261 | 8,000 |
1987/03/16 | 279 | 279 | 279 | 279 | 2,000 |
1987/03/13 | 267 | 267 | 267 | 267 | 2,000 |
1987/03/12 | 263 | 263 | 262 | 263 | 11,000 |
1987/03/11 | 260 | 260 | 260 | 260 | 11,000 |
1987/03/09 | 261 | 261 | 260 | 261 | 9,000 |
1987/03/07 | 262 | 262 | 262 | 262 | 1,000 |
1987/03/04 | 260 | 260 | 260 | 260 | 4,000 |
1987/03/03 | 278 | 278 | 277 | 277 | 3,000 |
1987/03/02 | 279 | 279 | 279 | 279 | 2,000 |
1987/02/28 | 277 | 279 | 277 | 279 | 4,000 |
1987/02/27 | 260 | 280 | 260 | 280 | 18,000 |
1987/02/26 | 260 | 260 | 260 | 260 | 16,000 |
1987/02/25 | 260 | 260 | 260 | 260 | 11,000 |
1987/02/23 | 261 | 261 | 261 | 261 | 7,000 |
1987/02/19 | 261 | 261 | 260 | 260 | 3,000 |
1987/02/17 | 270 | 270 | 255 | 255 | 5,000 |
1987/02/16 | 278 | 278 | 270 | 270 | 13,000 |
1987/02/13 | 275 | 275 | 275 | 275 | 3,000 |
1987/02/12 | 278 | 279 | 278 | 279 | 4,000 |
1987/02/10 | 278 | 278 | 278 | 278 | 4,000 |
1987/02/07 | 278 | 278 | 278 | 278 | 4,000 |
1987/02/06 | 271 | 279 | 271 | 279 | 2,000 |
1987/02/05 | 271 | 271 | 270 | 270 | 8,000 |
1987/02/03 | 270 | 270 | 270 | 270 | 3,000 |
1987/02/02 | 279 | 279 | 270 | 270 | 4,000 |
1987/01/31 | 270 | 279 | 270 | 279 | 3,000 |
1987/01/30 | 270 | 270 | 270 | 270 | 13,000 |
1987/01/29 | 261 | 261 | 261 | 261 | 1,000 |
1987/01/28 | 258 | 261 | 258 | 260 | 7,000 |
1987/01/27 | 245 | 245 | 245 | 245 | 2,000 |
1987/01/26 | 260 | 260 | 260 | 260 | 2,000 |
1987/01/16 | 269 | 269 | 260 | 260 | 8,000 |
1987/01/14 | 257 | 270 | 257 | 270 | 12,000 |
1987/01/12 | 257 | 257 | 256 | 256 | 5,000 |
1987/01/09 | 260 | 260 | 256 | 256 | 9,000 |
1987/01/08 | 260 | 260 | 260 | 260 | 8,000 |
1987/01/07 | 264 | 264 | 255 | 255 | 5,000 |
1987/01/06 | 270 | 270 | 265 | 265 | 5,000 |