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 |
---|---|---|---|---|---|
1988/12/28 | 672 | 672 | 672 | 672 | 3,000 |
1988/12/27 | 678 | 678 | 671 | 671 | 6,000 |
1988/12/26 | 673 | 673 | 672 | 672 | 3,000 |
1988/12/24 | 681 | 681 | 671 | 671 | 7,000 |
1988/12/23 | 690 | 690 | 670 | 670 | 9,000 |
1988/12/22 | 700 | 700 | 699 | 700 | 3,000 |
1988/12/21 | 700 | 708 | 691 | 708 | 7,000 |
1988/12/20 | 709 | 709 | 700 | 700 | 12,000 |
1988/12/16 | 710 | 720 | 710 | 720 | 9,000 |
1988/12/14 | 711 | 711 | 711 | 711 | 3,000 |
1988/12/13 | 711 | 711 | 710 | 710 | 8,000 |
1988/12/12 | 739 | 739 | 718 | 730 | 10,000 |
1988/12/09 | 736 | 743 | 732 | 743 | 11,000 |
1988/12/08 | 736 | 740 | 736 | 736 | 10,000 |
1988/12/07 | 741 | 741 | 730 | 732 | 7,000 |
1988/12/06 | 740 | 753 | 740 | 752 | 8,000 |
1988/12/05 | 721 | 730 | 716 | 730 | 25,000 |
1988/12/03 | 720 | 720 | 718 | 720 | 23,000 |
1988/12/02 | 720 | 720 | 709 | 720 | 37,000 |
1988/12/01 | 725 | 725 | 715 | 720 | 18,000 |
1988/11/30 | 730 | 740 | 725 | 725 | 32,000 |
1988/11/29 | 721 | 725 | 720 | 720 | 16,000 |
1988/11/28 | 751 | 751 | 720 | 720 | 20,000 |
1988/11/26 | 741 | 741 | 741 | 741 | 5,000 |
1988/11/25 | 740 | 740 | 716 | 721 | 15,000 |
1988/11/24 | 740 | 740 | 730 | 735 | 9,000 |
1988/11/22 | 750 | 750 | 721 | 721 | 19,000 |
1988/11/21 | 721 | 730 | 721 | 730 | 5,000 |
1988/11/18 | 735 | 737 | 720 | 720 | 10,000 |
1988/11/17 | 720 | 720 | 715 | 715 | 9,000 |
1988/11/15 | 751 | 780 | 741 | 779 | 25,000 |
1988/11/11 | 720 | 720 | 711 | 711 | 5,000 |
1988/11/10 | 720 | 730 | 710 | 710 | 9,000 |
1988/11/09 | 721 | 721 | 720 | 720 | 7,000 |
1988/11/08 | 740 | 740 | 735 | 740 | 6,000 |
1988/11/07 | 759 | 759 | 740 | 750 | 7,000 |
1988/11/05 | 770 | 770 | 770 | 770 | 5,000 |
1988/11/04 | 745 | 745 | 739 | 739 | 8,000 |
1988/11/02 | 800 | 800 | 755 | 755 | 63,000 |
1988/11/01 | 780 | 835 | 779 | 800 | 984,000 |
1988/10/31 | 703 | 790 | 703 | 780 | 69,000 |
1988/10/29 | 692 | 709 | 692 | 703 | 16,000 |
1988/10/28 | 690 | 716 | 690 | 701 | 32,000 |
1988/10/27 | 670 | 680 | 650 | 680 | 20,000 |
1988/10/26 | 700 | 700 | 670 | 670 | 38,000 |
1988/10/25 | 690 | 691 | 690 | 691 | 7,000 |
1988/10/24 | 715 | 715 | 690 | 700 | 114,000 |
1988/10/22 | 721 | 725 | 721 | 725 | 19,000 |
1988/10/21 | 700 | 700 | 691 | 691 | 4,000 |
1988/10/20 | 730 | 730 | 730 | 730 | 2,000 |
1988/10/19 | 738 | 739 | 730 | 730 | 34,000 |
1988/10/18 | 702 | 750 | 702 | 750 | 35,000 |
1988/10/17 | 727 | 730 | 712 | 712 | 17,000 |
1988/10/14 | 723 | 731 | 720 | 721 | 189,000 |
1988/10/13 | 705 | 705 | 700 | 700 | 7,000 |
1988/10/12 | 720 | 725 | 710 | 710 | 34,000 |
1988/10/11 | 710 | 729 | 710 | 720 | 7,000 |
1988/10/07 | 700 | 705 | 700 | 705 | 9,000 |
1988/10/06 | 729 | 729 | 700 | 700 | 9,000 |
1988/10/05 | 730 | 730 | 715 | 730 | 16,000 |
1988/10/04 | 731 | 731 | 730 | 730 | 23,000 |
1988/10/01 | 740 | 740 | 730 | 730 | 4,000 |
1988/09/30 | 740 | 750 | 740 | 740 | 3,000 |
1988/09/29 | 729 | 736 | 719 | 719 | 6,000 |
1988/09/28 | 729 | 729 | 729 | 729 | 5,000 |
1988/09/26 | 799 | 799 | 779 | 779 | 7,000 |
1988/09/22 | 820 | 820 | 780 | 820 | 131,000 |
1988/09/21 | 690 | 800 | 675 | 800 | 280,000 |
1988/09/20 | 759 | 760 | 700 | 700 | 43,000 |
1988/09/19 | 739 | 769 | 739 | 750 | 13,000 |
1988/09/16 | 750 | 760 | 739 | 739 | 22,000 |
1988/09/14 | 750 | 770 | 750 | 750 | 11,000 |
1988/09/13 | 770 | 770 | 750 | 750 | 70,000 |
1988/09/12 | 772 | 790 | 770 | 770 | 82,000 |
1988/09/09 | 720 | 760 | 710 | 750 | 162,000 |
1988/09/08 | 815 | 830 | 750 | 750 | 398,000 |
1988/09/07 | 772 | 815 | 772 | 805 | 715,000 |
1988/09/06 | 694 | 741 | 680 | 732 | 507,000 |
1988/09/05 | 740 | 740 | 680 | 680 | 222,000 |
1988/09/03 | 738 | 740 | 720 | 740 | 26,000 |
1988/09/02 | 775 | 778 | 773 | 773 | 18,000 |
1988/09/01 | 822 | 822 | 756 | 775 | 51,000 |
1988/08/31 | 842 | 842 | 820 | 820 | 30,000 |
1988/08/30 | 850 | 850 | 830 | 830 | 25,000 |
1988/08/29 | 909 | 920 | 890 | 890 | 22,000 |
1988/08/27 | 901 | 910 | 895 | 900 | 20,000 |
1988/08/26 | 945 | 945 | 890 | 891 | 36,000 |
1988/08/25 | 970 | 979 | 945 | 945 | 23,000 |
1988/08/24 | 930 | 980 | 930 | 970 | 87,000 |
1988/08/23 | 990 | 990 | 905 | 920 | 112,000 |
1988/08/22 | 1,100 | 1,120 | 990 | 990 | 37,000 |
1988/08/19 | 1,150 | 1,160 | 1,080 | 1,100 | 65,000 |
1988/08/18 | 1,140 | 1,210 | 1,140 | 1,210 | 24,000 |
1988/08/17 | 1,150 | 1,150 | 1,100 | 1,100 | 40,000 |
1988/08/16 | 1,210 | 1,210 | 1,130 | 1,130 | 46,000 |
1988/08/15 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
1988/08/12 | 1,300 | 1,300 | 1,300 | 1,300 | 43,000 |
1988/08/11 | 1,250 | 1,420 | 1,250 | 1,420 | 34,000 |
1988/08/10 | 1,170 | 1,330 | 1,150 | 1,330 | 35,000 |
1988/08/09 | 1,250 | 1,300 | 1,210 | 1,210 | 33,000 |
1988/08/08 | 1,260 | 1,300 | 1,260 | 1,260 | 43,000 |
1988/08/06 | 1,400 | 1,400 | 1,360 | 1,360 | 17,000 |
1988/08/05 | 1,430 | 1,430 | 1,410 | 1,410 | 7,000 |
1988/08/04 | 1,510 | 1,510 | 1,460 | 1,460 | 12,000 |
1988/08/03 | 1,490 | 1,490 | 1,470 | 1,470 | 15,000 |
1988/08/02 | 1,500 | 1,540 | 1,490 | 1,490 | 16,000 |
1988/08/01 | 1,530 | 1,530 | 1,500 | 1,500 | 12,000 |
1988/07/30 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
1988/07/29 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 |
1988/07/28 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 |
1988/07/27 | 1,560 | 1,560 | 1,540 | 1,540 | 22,000 |
1988/07/26 | 1,560 | 1,650 | 1,550 | 1,650 | 15,000 |
1988/07/25 | 1,510 | 1,580 | 1,510 | 1,580 | 12,000 |
1988/07/23 | 1,630 | 1,630 | 1,500 | 1,500 | 8,000 |
1988/07/22 | 1,680 | 1,680 | 1,550 | 1,630 | 25,000 |
1988/07/21 | 1,510 | 1,690 | 1,490 | 1,690 | 256,000 |
1988/07/20 | 1,500 | 1,500 | 1,490 | 1,500 | 21,000 |
1988/07/19 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 |
1988/07/18 | 1,650 | 1,650 | 1,580 | 1,580 | 53,000 |
1988/07/15 | 1,530 | 1,680 | 1,480 | 1,650 | 206,000 |
1988/07/14 | 1,470 | 1,550 | 1,470 | 1,540 | 129,000 |
1988/07/13 | 1,500 | 1,520 | 1,470 | 1,480 | 25,000 |
1988/07/12 | 1,470 | 1,550 | 1,470 | 1,550 | 72,000 |
1988/07/11 | 1,510 | 1,540 | 1,470 | 1,540 | 55,000 |
1988/07/08 | 1,450 | 1,520 | 1,450 | 1,470 | 106,000 |
1988/07/07 | 1,280 | 1,400 | 1,250 | 1,400 | 50,000 |
1988/07/06 | 1,390 | 1,390 | 1,300 | 1,300 | 51,000 |
1988/07/05 | 1,470 | 1,470 | 1,360 | 1,400 | 36,000 |
1988/07/04 | 1,530 | 1,530 | 1,420 | 1,470 | 608,000 |
1988/07/02 | 1,550 | 1,550 | 1,470 | 1,530 | 131,000 |
1988/07/01 | 1,460 | 1,550 | 1,460 | 1,550 | 86,000 |
1988/06/30 | 1,500 | 1,550 | 1,400 | 1,550 | 270,000 |
1988/06/29 | 1,440 | 1,550 | 1,440 | 1,530 | 214,000 |
1988/06/28 | 1,390 | 1,400 | 1,300 | 1,400 | 234,000 |
1988/06/27 | 1,140 | 1,300 | 1,140 | 1,290 | 124,000 |
1988/06/25 | 1,080 | 1,100 | 1,020 | 1,100 | 53,000 |
1988/06/24 | 1,130 | 1,170 | 1,070 | 1,070 | 76,000 |
1988/06/23 | 1,290 | 1,290 | 1,150 | 1,150 | 168,000 |
1988/06/22 | 1,170 | 1,270 | 1,170 | 1,270 | 234,000 |
1988/06/21 | 1,000 | 1,070 | 995 | 1,070 | 338,000 |
1988/06/20 | 890 | 970 | 889 | 970 | 242,000 |
1988/06/17 | 800 | 880 | 800 | 880 | 194,000 |
1988/06/16 | 771 | 800 | 771 | 800 | 73,000 |
1988/06/14 | 760 | 760 | 751 | 751 | 12,000 |
1988/06/13 | 778 | 790 | 760 | 790 | 16,000 |
1988/06/10 | 756 | 780 | 755 | 775 | 28,000 |
1988/06/09 | 742 | 765 | 742 | 755 | 114,000 |
1988/06/08 | 740 | 740 | 734 | 740 | 7,000 |
1988/06/07 | 735 | 739 | 730 | 730 | 31,000 |
1988/06/04 | 790 | 790 | 789 | 789 | 2,000 |
1988/06/03 | 769 | 790 | 769 | 790 | 34,000 |
1988/06/02 | 779 | 783 | 779 | 779 | 9,000 |
1988/06/01 | 780 | 780 | 780 | 780 | 3,000 |
1988/05/31 | 790 | 790 | 790 | 790 | 5,000 |
1988/05/30 | 740 | 800 | 732 | 800 | 32,000 |
1988/05/28 | 742 | 742 | 740 | 740 | 4,000 |
1988/05/27 | 768 | 768 | 740 | 740 | 11,000 |
1988/05/26 | 764 | 774 | 758 | 758 | 8,000 |
1988/05/25 | 798 | 798 | 768 | 768 | 18,000 |
1988/05/24 | 798 | 798 | 771 | 780 | 47,000 |
1988/05/23 | 794 | 800 | 778 | 800 | 40,000 |
1988/05/20 | 740 | 800 | 730 | 798 | 59,000 |
1988/05/19 | 760 | 760 | 730 | 740 | 28,000 |
1988/05/18 | 760 | 770 | 760 | 760 | 43,000 |
1988/05/17 | 778 | 778 | 760 | 760 | 21,000 |
1988/05/16 | 799 | 799 | 770 | 780 | 33,000 |
1988/05/13 | 805 | 810 | 788 | 800 | 78,000 |
1988/05/12 | 818 | 819 | 780 | 795 | 50,000 |
1988/05/11 | 849 | 870 | 848 | 848 | 105,000 |
1988/05/10 | 810 | 880 | 809 | 874 | 784,000 |
1988/05/09 | 759 | 810 | 755 | 810 | 353,000 |
1988/05/07 | 759 | 760 | 745 | 750 | 53,000 |
1988/05/06 | 730 | 770 | 715 | 750 | 612,000 |
1988/05/02 | 701 | 720 | 690 | 700 | 72,000 |
1988/04/28 | 675 | 700 | 675 | 690 | 94,000 |
1988/04/27 | 689 | 689 | 670 | 680 | 21,000 |
1988/04/26 | 675 | 690 | 675 | 690 | 85,000 |
1988/04/25 | 640 | 690 | 640 | 685 | 74,000 |
1988/04/23 | 632 | 650 | 631 | 650 | 13,000 |
1988/04/22 | 655 | 655 | 630 | 630 | 24,000 |
1988/04/21 | 660 | 665 | 650 | 665 | 11,000 |
1988/04/20 | 660 | 670 | 660 | 670 | 2,000 |
1988/04/19 | 641 | 660 | 640 | 660 | 17,000 |
1988/04/18 | 660 | 660 | 650 | 650 | 14,000 |
1988/04/15 | 641 | 645 | 640 | 640 | 30,000 |
1988/04/14 | 690 | 698 | 670 | 690 | 24,000 |
1988/04/13 | 650 | 700 | 630 | 700 | 47,000 |
1988/04/12 | 650 | 675 | 650 | 650 | 30,000 |
1988/04/11 | 660 | 660 | 660 | 660 | 1,000 |
1988/04/08 | 630 | 660 | 630 | 660 | 45,000 |
1988/04/07 | 630 | 650 | 630 | 630 | 8,000 |
1988/04/06 | 626 | 631 | 626 | 630 | 8,000 |
1988/04/05 | 631 | 650 | 626 | 630 | 14,000 |
1988/04/04 | 626 | 650 | 626 | 631 | 12,000 |
1988/04/02 | 635 | 650 | 632 | 632 | 11,000 |
1988/04/01 | 632 | 645 | 632 | 645 | 39,000 |
1988/03/31 | 665 | 665 | 632 | 632 | 14,000 |
1988/03/30 | 661 | 661 | 626 | 655 | 28,000 |
1988/03/29 | 665 | 665 | 650 | 651 | 39,000 |
1988/03/28 | 610 | 680 | 610 | 675 | 41,000 |
1988/03/26 | 625 | 630 | 600 | 605 | 82,000 |
1988/03/25 | 621 | 640 | 621 | 625 | 110,000 |
1988/03/24 | 681 | 681 | 640 | 640 | 93,000 |
1988/03/23 | 711 | 711 | 650 | 680 | 191,000 |
1988/03/22 | 740 | 799 | 720 | 721 | 2,221,000 |
1988/03/18 | 699 | 749 | 689 | 740 | 405,000 |
1988/03/17 | 623 | 691 | 623 | 690 | 156,000 |
1988/03/16 | 620 | 630 | 610 | 620 | 22,000 |
1988/03/15 | 650 | 660 | 641 | 650 | 37,000 |
1988/03/14 | 685 | 685 | 650 | 660 | 44,000 |
1988/03/11 | 648 | 670 | 648 | 670 | 53,000 |
1988/03/10 | 648 | 655 | 648 | 648 | 94,000 |
1988/03/09 | 650 | 670 | 645 | 648 | 51,000 |
1988/03/08 | 661 | 661 | 652 | 652 | 8,000 |
1988/03/07 | 651 | 660 | 651 | 660 | 18,000 |
1988/03/05 | 650 | 650 | 650 | 650 | 27,000 |
1988/03/04 | 685 | 700 | 680 | 700 | 45,000 |
1988/03/03 | 646 | 680 | 646 | 675 | 53,000 |
1988/03/02 | 650 | 664 | 645 | 645 | 55,000 |
1988/03/01 | 671 | 680 | 645 | 645 | 48,000 |
1988/02/29 | 650 | 680 | 649 | 665 | 79,000 |
1988/02/27 | 670 | 679 | 647 | 647 | 62,000 |
1988/02/26 | 698 | 698 | 665 | 670 | 67,000 |
1988/02/25 | 721 | 725 | 680 | 695 | 118,000 |
1988/02/24 | 690 | 740 | 680 | 701 | 376,000 |
1988/02/23 | 683 | 688 | 661 | 680 | 84,000 |
1988/02/22 | 675 | 689 | 660 | 685 | 162,000 |
1988/02/19 | 660 | 675 | 646 | 670 | 85,000 |
1988/02/18 | 685 | 695 | 644 | 660 | 141,000 |
1988/02/17 | 620 | 674 | 620 | 669 | 338,000 |
1988/02/16 | 617 | 630 | 612 | 616 | 74,000 |
1988/02/15 | 639 | 639 | 610 | 611 | 99,000 |
1988/02/12 | 598 | 642 | 590 | 640 | 245,000 |
1988/02/10 | 529 | 580 | 529 | 580 | 105,000 |
1988/02/09 | 550 | 560 | 545 | 550 | 106,000 |
1988/02/08 | 599 | 600 | 580 | 580 | 87,000 |
1988/02/06 | 590 | 600 | 580 | 600 | 128,000 |
1988/02/05 | 610 | 648 | 585 | 600 | 226,000 |
1988/02/04 | 620 | 655 | 590 | 620 | 483,000 |
1988/02/03 | 590 | 650 | 579 | 620 | 1,066,000 |
1988/02/02 | 515 | 550 | 513 | 550 | 633,000 |
1988/02/01 | 426 | 470 | 415 | 470 | 169,000 |
1988/01/30 | 443 | 443 | 421 | 426 | 27,000 |
1988/01/29 | 430 | 449 | 430 | 444 | 57,000 |
1988/01/28 | 464 | 464 | 442 | 449 | 120,000 |
1988/01/27 | 435 | 483 | 426 | 474 | 425,000 |
1988/01/26 | 412 | 430 | 400 | 430 | 154,000 |
1988/01/25 | 420 | 420 | 401 | 415 | 63,000 |
1988/01/23 | 421 | 425 | 412 | 419 | 117,000 |
1988/01/22 | 395 | 428 | 393 | 416 | 315,000 |
1988/01/21 | 400 | 400 | 391 | 392 | 98,000 |
1988/01/20 | 385 | 400 | 385 | 398 | 113,000 |
1988/01/19 | 382 | 384 | 380 | 384 | 32,000 |
1988/01/18 | 380 | 382 | 376 | 376 | 10,000 |
1988/01/14 | 375 | 375 | 360 | 370 | 10,000 |
1988/01/13 | 371 | 371 | 370 | 370 | 11,000 |
1988/01/12 | 370 | 370 | 370 | 370 | 6,000 |
1988/01/11 | 351 | 365 | 351 | 360 | 10,000 |
1988/01/08 | 371 | 373 | 370 | 371 | 15,000 |
1988/01/07 | 361 | 365 | 360 | 360 | 8,000 |
1988/01/06 | 348 | 351 | 348 | 350 | 6,000 |
1988/01/05 | 345 | 350 | 345 | 345 | 4,000 |
1988/01/04 | 343 | 343 | 342 | 342 | 3,000 |