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 |
---|---|---|---|---|---|
1989/12/29 | 1,220 | 1,270 | 1,220 | 1,260 | 23,000 |
1989/12/28 | 1,150 | 1,200 | 1,130 | 1,200 | 25,000 |
1989/12/26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
1989/12/25 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 |
1989/12/22 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
1989/12/21 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 |
1989/12/20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1989/12/19 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
1989/12/18 | 1,180 | 1,200 | 1,170 | 1,200 | 9,000 |
1989/12/15 | 1,170 | 1,190 | 1,160 | 1,160 | 9,000 |
1989/12/14 | 1,220 | 1,220 | 1,190 | 1,190 | 20,000 |
1989/12/13 | 1,190 | 1,220 | 1,190 | 1,210 | 17,000 |
1989/12/12 | 1,240 | 1,240 | 1,160 | 1,160 | 11,000 |
1989/12/11 | 1,250 | 1,300 | 1,240 | 1,260 | 85,000 |
1989/12/08 | 1,320 | 1,320 | 1,280 | 1,310 | 492,000 |
1989/12/07 | 1,340 | 1,340 | 1,260 | 1,330 | 115,000 |
1989/12/06 | 1,280 | 1,330 | 1,260 | 1,320 | 271,000 |
1989/12/05 | 1,180 | 1,280 | 1,170 | 1,270 | 135,000 |
1989/12/04 | 1,210 | 1,230 | 1,200 | 1,200 | 39,000 |
1989/12/01 | 1,280 | 1,300 | 1,150 | 1,150 | 92,000 |
1989/11/30 | 1,170 | 1,280 | 1,130 | 1,280 | 289,000 |
1989/11/29 | 1,070 | 1,150 | 1,040 | 1,150 | 174,000 |
1989/11/28 | 1,060 | 1,070 | 1,050 | 1,070 | 25,000 |
1989/11/27 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
1989/11/24 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 |
1989/11/22 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
1989/11/21 | 1,070 | 1,070 | 1,020 | 1,030 | 9,000 |
1989/11/20 | 1,030 | 1,090 | 1,030 | 1,080 | 19,000 |
1989/11/17 | 1,040 | 1,050 | 1,020 | 1,050 | 31,000 |
1989/11/16 | 1,050 | 1,050 | 1,030 | 1,050 | 24,000 |
1989/11/15 | 1,070 | 1,070 | 1,030 | 1,030 | 33,000 |
1989/11/13 | 945 | 945 | 945 | 945 | 3,000 |
1989/11/10 | 952 | 952 | 945 | 945 | 9,000 |
1989/11/09 | 950 | 950 | 950 | 950 | 10,000 |
1989/11/08 | 950 | 950 | 945 | 950 | 13,000 |
1989/11/07 | 952 | 952 | 950 | 950 | 17,000 |
1989/11/06 | 951 | 960 | 951 | 955 | 7,000 |
1989/11/02 | 970 | 970 | 951 | 951 | 7,000 |
1989/10/31 | 1,010 | 1,010 | 990 | 1,000 | 14,000 |
1989/10/30 | 1,000 | 1,000 | 995 | 1,000 | 10,000 |
1989/10/27 | 951 | 951 | 951 | 951 | 2,000 |
1989/10/26 | 960 | 961 | 950 | 950 | 14,000 |
1989/10/25 | 961 | 970 | 950 | 970 | 17,000 |
1989/10/24 | 980 | 980 | 960 | 970 | 26,000 |
1989/10/23 | 960 | 1,000 | 960 | 980 | 23,000 |
1989/10/20 | 1,000 | 1,000 | 970 | 970 | 19,000 |
1989/10/19 | 976 | 1,000 | 976 | 1,000 | 20,000 |
1989/10/18 | 1,000 | 1,000 | 960 | 960 | 12,000 |
1989/10/17 | 1,020 | 1,020 | 980 | 1,000 | 37,000 |
1989/10/16 | 990 | 990 | 970 | 981 | 12,000 |
1989/10/13 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
1989/10/12 | 998 | 998 | 998 | 998 | 5,000 |
1989/10/09 | 1,100 | 1,100 | 1,050 | 1,050 | 19,000 |
1989/10/06 | 1,050 | 1,080 | 1,050 | 1,080 | 21,000 |
1989/10/05 | 1,000 | 1,000 | 990 | 990 | 24,000 |
1989/10/04 | 1,010 | 1,030 | 999 | 999 | 31,000 |
1989/10/03 | 1,040 | 1,040 | 1,010 | 1,010 | 19,000 |
1989/10/02 | 1,020 | 1,060 | 1,020 | 1,030 | 25,000 |
1989/09/29 | 1,020 | 1,030 | 1,010 | 1,010 | 33,000 |
1989/09/28 | 1,030 | 1,060 | 1,030 | 1,030 | 49,000 |
1989/09/27 | 1,060 | 1,070 | 1,000 | 1,000 | 58,000 |
1989/09/26 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
1989/09/25 | 1,110 | 1,110 | 1,050 | 1,050 | 24,000 |
1989/09/22 | 1,120 | 1,140 | 1,090 | 1,090 | 40,000 |
1989/09/21 | 1,050 | 1,150 | 1,050 | 1,130 | 76,000 |
1989/09/20 | 1,020 | 1,050 | 1,020 | 1,040 | 14,000 |
1989/09/19 | 1,020 | 1,030 | 1,010 | 1,020 | 24,000 |
1989/09/18 | 1,140 | 1,140 | 1,050 | 1,050 | 32,000 |
1989/09/14 | 1,100 | 1,170 | 1,100 | 1,120 | 98,000 |
1989/09/13 | 1,100 | 1,100 | 1,060 | 1,080 | 161,000 |
1989/09/12 | 950 | 963 | 950 | 963 | 15,000 |
1989/09/11 | 974 | 984 | 930 | 940 | 47,000 |
1989/09/08 | 1,030 | 1,030 | 955 | 970 | 93,000 |
1989/09/07 | 1,050 | 1,070 | 1,010 | 1,050 | 36,000 |
1989/09/06 | 1,010 | 1,050 | 1,010 | 1,050 | 60,000 |
1989/09/05 | 1,100 | 1,100 | 1,010 | 1,010 | 44,000 |
1989/09/04 | 1,060 | 1,100 | 1,010 | 1,090 | 128,000 |
1989/09/01 | 1,150 | 1,160 | 1,070 | 1,070 | 182,000 |
1989/08/31 | 1,280 | 1,280 | 1,130 | 1,170 | 133,000 |
1989/08/30 | 1,330 | 1,350 | 1,180 | 1,260 | 752,000 |
1989/08/29 | 1,150 | 1,300 | 1,140 | 1,290 | 1,598,000 |
1989/08/28 | 1,130 | 1,180 | 1,090 | 1,140 | 587,000 |
1989/08/25 | 950 | 1,050 | 940 | 1,050 | 506,000 |
1989/08/24 | 921 | 949 | 921 | 945 | 169,000 |
1989/08/23 | 870 | 920 | 870 | 920 | 127,000 |
1989/08/22 | 900 | 900 | 870 | 870 | 47,000 |
1989/08/21 | 890 | 895 | 890 | 890 | 78,000 |
1989/08/18 | 850 | 850 | 840 | 840 | 38,000 |
1989/08/17 | 806 | 811 | 801 | 801 | 12,000 |
1989/08/16 | 830 | 830 | 806 | 806 | 6,000 |
1989/08/15 | 801 | 812 | 801 | 812 | 7,000 |
1989/08/14 | 821 | 821 | 801 | 801 | 7,000 |
1989/08/11 | 815 | 830 | 815 | 830 | 10,000 |
1989/08/10 | 802 | 805 | 801 | 805 | 16,000 |
1989/08/09 | 800 | 801 | 800 | 800 | 21,000 |
1989/08/08 | 826 | 830 | 821 | 821 | 15,000 |
1989/08/07 | 820 | 835 | 820 | 832 | 11,000 |
1989/08/04 | 832 | 835 | 820 | 821 | 12,000 |
1989/08/03 | 845 | 864 | 830 | 830 | 19,000 |
1989/08/02 | 848 | 848 | 835 | 835 | 24,000 |
1989/08/01 | 837 | 848 | 825 | 825 | 14,000 |
1989/07/31 | 830 | 837 | 816 | 837 | 23,000 |
1989/07/28 | 858 | 869 | 830 | 840 | 43,000 |
1989/07/27 | 867 | 875 | 855 | 858 | 47,000 |
1989/07/26 | 861 | 899 | 860 | 888 | 39,000 |
1989/07/25 | 885 | 890 | 853 | 866 | 40,000 |
1989/07/24 | 915 | 915 | 889 | 890 | 40,000 |
1989/07/21 | 890 | 930 | 869 | 915 | 276,000 |
1989/07/20 | 889 | 899 | 851 | 880 | 97,000 |
1989/07/19 | 950 | 950 | 885 | 919 | 309,000 |
1989/07/18 | 870 | 958 | 870 | 940 | 1,364,000 |
1989/07/17 | 805 | 860 | 780 | 860 | 562,000 |
1989/07/14 | 805 | 810 | 760 | 805 | 182,000 |
1989/07/13 | 800 | 805 | 795 | 805 | 98,000 |
1989/07/12 | 780 | 800 | 770 | 800 | 50,000 |
1989/07/11 | 753 | 815 | 753 | 790 | 76,000 |
1989/07/10 | 740 | 750 | 732 | 750 | 7,000 |
1989/07/07 | 711 | 729 | 710 | 729 | 6,000 |
1989/07/06 | 710 | 710 | 710 | 710 | 5,000 |
1989/07/03 | 702 | 702 | 680 | 700 | 10,000 |
1989/06/30 | 702 | 702 | 702 | 702 | 1,000 |
1989/06/29 | 702 | 702 | 702 | 702 | 3,000 |
1989/06/28 | 711 | 711 | 702 | 702 | 4,000 |
1989/06/26 | 710 | 715 | 710 | 715 | 7,000 |
1989/06/23 | 710 | 715 | 710 | 715 | 7,000 |
1989/06/21 | 710 | 715 | 710 | 715 | 8,000 |
1989/06/16 | 706 | 706 | 700 | 700 | 3,000 |
1989/06/15 | 715 | 715 | 706 | 706 | 7,000 |
1989/06/14 | 720 | 720 | 715 | 715 | 6,000 |
1989/06/12 | 730 | 730 | 730 | 730 | 1,000 |
1989/06/09 | 720 | 720 | 711 | 711 | 3,000 |
1989/06/08 | 730 | 730 | 710 | 710 | 16,000 |
1989/06/06 | 730 | 730 | 730 | 730 | 7,000 |
1989/06/01 | 730 | 730 | 730 | 730 | 2,000 |
1989/05/30 | 740 | 740 | 725 | 725 | 7,000 |
1989/05/29 | 740 | 740 | 740 | 740 | 6,000 |
1989/05/25 | 740 | 740 | 740 | 740 | 2,000 |
1989/05/24 | 750 | 750 | 740 | 740 | 3,000 |
1989/05/23 | 750 | 760 | 750 | 750 | 10,000 |
1989/05/22 | 740 | 750 | 740 | 750 | 3,000 |
1989/05/19 | 744 | 744 | 730 | 740 | 13,000 |
1989/05/18 | 728 | 744 | 728 | 740 | 13,000 |
1989/05/17 | 724 | 725 | 720 | 725 | 4,000 |
1989/05/16 | 732 | 732 | 720 | 720 | 3,000 |
1989/05/12 | 750 | 750 | 731 | 731 | 6,000 |
1989/05/10 | 737 | 740 | 737 | 740 | 7,000 |
1989/05/09 | 731 | 731 | 731 | 731 | 3,000 |
1989/05/08 | 731 | 731 | 725 | 725 | 9,000 |
1989/04/28 | 710 | 710 | 710 | 710 | 7,000 |
1989/04/27 | 710 | 710 | 710 | 710 | 5,000 |
1989/04/26 | 708 | 708 | 706 | 706 | 7,000 |
1989/04/25 | 706 | 706 | 706 | 706 | 1,000 |
1989/04/21 | 706 | 706 | 706 | 706 | 2,000 |
1989/04/20 | 701 | 706 | 700 | 706 | 7,000 |
1989/04/19 | 711 | 711 | 705 | 705 | 2,000 |
1989/04/18 | 710 | 711 | 710 | 711 | 5,000 |
1989/04/17 | 700 | 710 | 699 | 710 | 7,000 |
1989/04/14 | 710 | 710 | 710 | 710 | 3,000 |
1989/04/13 | 712 | 712 | 710 | 710 | 3,000 |
1989/04/12 | 721 | 721 | 712 | 712 | 4,000 |
1989/04/11 | 711 | 711 | 711 | 711 | 2,000 |
1989/04/07 | 725 | 725 | 701 | 701 | 7,000 |
1989/04/04 | 801 | 801 | 780 | 780 | 51,000 |
1989/03/29 | 673 | 673 | 673 | 673 | 1,000 |
1989/03/28 | 672 | 672 | 672 | 672 | 1,000 |
1989/03/27 | 670 | 672 | 670 | 672 | 5,000 |
1989/03/24 | 674 | 674 | 670 | 670 | 7,000 |
1989/03/23 | 670 | 670 | 666 | 666 | 3,000 |
1989/03/22 | 670 | 680 | 666 | 675 | 15,000 |
1989/03/20 | 675 | 675 | 670 | 670 | 4,000 |
1989/03/17 | 686 | 690 | 685 | 685 | 14,000 |
1989/03/16 | 700 | 700 | 685 | 685 | 19,000 |
1989/03/15 | 700 | 700 | 700 | 700 | 5,000 |
1989/03/14 | 691 | 691 | 691 | 691 | 5,000 |
1989/03/13 | 700 | 700 | 692 | 692 | 6,000 |
1989/03/10 | 700 | 700 | 700 | 700 | 4,000 |
1989/03/09 | 705 | 705 | 700 | 700 | 4,000 |
1989/03/08 | 695 | 700 | 695 | 700 | 4,000 |
1989/03/07 | 700 | 700 | 690 | 692 | 6,000 |
1989/03/06 | 710 | 710 | 705 | 705 | 4,000 |
1989/03/03 | 711 | 711 | 710 | 710 | 7,000 |
1989/02/28 | 715 | 715 | 712 | 712 | 11,000 |
1989/02/27 | 710 | 718 | 710 | 718 | 5,000 |
1989/02/23 | 725 | 725 | 710 | 710 | 17,000 |
1989/02/22 | 725 | 726 | 720 | 725 | 38,000 |
1989/02/21 | 730 | 730 | 725 | 725 | 8,000 |
1989/02/20 | 744 | 745 | 730 | 730 | 7,000 |
1989/02/17 | 749 | 750 | 725 | 749 | 11,000 |
1989/02/16 | 750 | 750 | 727 | 749 | 10,000 |
1989/02/14 | 749 | 750 | 749 | 750 | 6,000 |
1989/02/13 | 751 | 751 | 750 | 750 | 4,000 |
1989/02/10 | 770 | 770 | 750 | 750 | 13,000 |
1989/02/09 | 770 | 770 | 760 | 770 | 13,000 |
1989/02/08 | 780 | 780 | 750 | 750 | 15,000 |
1989/02/07 | 791 | 791 | 765 | 780 | 24,000 |
1989/02/06 | 762 | 767 | 762 | 767 | 8,000 |
1989/02/03 | 783 | 783 | 760 | 760 | 22,000 |
1989/02/02 | 742 | 750 | 742 | 743 | 16,000 |
1989/02/01 | 799 | 799 | 776 | 776 | 16,000 |
1989/01/31 | 806 | 810 | 800 | 800 | 16,000 |
1989/01/30 | 831 | 835 | 800 | 804 | 91,000 |
1989/01/28 | 810 | 830 | 800 | 805 | 79,000 |
1989/01/27 | 730 | 795 | 730 | 780 | 71,000 |
1989/01/26 | 716 | 720 | 705 | 720 | 17,000 |
1989/01/25 | 705 | 710 | 700 | 710 | 11,000 |
1989/01/24 | 710 | 710 | 705 | 705 | 6,000 |
1989/01/23 | 696 | 710 | 696 | 708 | 12,000 |
1989/01/20 | 693 | 693 | 692 | 693 | 9,000 |
1989/01/19 | 690 | 690 | 690 | 690 | 4,000 |
1989/01/18 | 690 | 720 | 688 | 700 | 18,000 |
1989/01/17 | 680 | 685 | 680 | 680 | 19,000 |
1989/01/13 | 680 | 690 | 680 | 690 | 11,000 |
1989/01/12 | 680 | 685 | 680 | 685 | 6,000 |
1989/01/11 | 690 | 690 | 660 | 680 | 21,000 |
1989/01/10 | 675 | 680 | 665 | 680 | 8,000 |
1989/01/09 | 675 | 675 | 655 | 660 | 9,000 |
1989/01/06 | 680 | 680 | 675 | 675 | 4,000 |
1989/01/05 | 711 | 711 | 700 | 700 | 5,000 |