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 |
---|---|---|---|---|---|
1994/12/30 | 530 | 532 | 502 | 511 | 78,000 |
1994/12/29 | 525 | 528 | 520 | 528 | 16,000 |
1994/12/28 | 513 | 534 | 513 | 525 | 41,000 |
1994/12/27 | 519 | 519 | 511 | 513 | 17,000 |
1994/12/26 | 517 | 517 | 508 | 510 | 19,000 |
1994/12/22 | 501 | 515 | 501 | 503 | 15,000 |
1994/12/21 | 510 | 519 | 501 | 501 | 15,000 |
1994/12/20 | 520 | 520 | 505 | 510 | 29,000 |
1994/12/19 | 531 | 531 | 520 | 520 | 11,000 |
1994/12/16 | 525 | 535 | 521 | 521 | 28,000 |
1994/12/15 | 540 | 540 | 526 | 526 | 31,000 |
1994/12/14 | 540 | 540 | 530 | 540 | 39,000 |
1994/12/13 | 544 | 544 | 540 | 540 | 23,000 |
1994/12/12 | 560 | 560 | 540 | 545 | 32,000 |
1994/12/09 | 570 | 570 | 540 | 540 | 101,000 |
1994/12/08 | 536 | 570 | 536 | 569 | 191,000 |
1994/12/07 | 525 | 530 | 515 | 526 | 31,000 |
1994/12/06 | 520 | 520 | 515 | 515 | 61,000 |
1994/12/05 | 540 | 540 | 520 | 520 | 38,000 |
1994/12/02 | 520 | 530 | 515 | 520 | 67,000 |
1994/12/01 | 541 | 550 | 525 | 525 | 56,000 |
1994/11/30 | 555 | 560 | 532 | 532 | 73,000 |
1994/11/29 | 526 | 549 | 526 | 549 | 30,000 |
1994/11/28 | 520 | 530 | 510 | 520 | 34,000 |
1994/11/25 | 520 | 530 | 500 | 500 | 70,000 |
1994/11/24 | 518 | 530 | 500 | 500 | 58,000 |
1994/11/22 | 567 | 580 | 549 | 558 | 54,000 |
1994/11/21 | 571 | 589 | 570 | 577 | 90,000 |
1994/11/18 | 560 | 570 | 550 | 570 | 92,000 |
1994/11/17 | 568 | 582 | 560 | 565 | 112,000 |
1994/11/16 | 620 | 624 | 578 | 578 | 712,000 |
1994/11/15 | 587 | 610 | 573 | 610 | 1,327,000 |
1994/11/14 | 525 | 568 | 519 | 567 | 240,000 |
1994/11/11 | 502 | 531 | 500 | 524 | 82,000 |
1994/11/10 | 502 | 502 | 491 | 502 | 39,000 |
1994/11/09 | 511 | 511 | 500 | 501 | 67,000 |
1994/11/08 | 546 | 546 | 510 | 526 | 62,000 |
1994/11/07 | 560 | 565 | 528 | 546 | 162,000 |
1994/11/04 | 550 | 564 | 545 | 556 | 545,000 |
1994/11/02 | 533 | 559 | 510 | 525 | 433,000 |
1994/11/01 | 495 | 535 | 490 | 533 | 392,000 |
1994/10/31 | 480 | 490 | 480 | 485 | 155,000 |
1994/10/28 | 446 | 457 | 446 | 450 | 11,000 |
1994/10/27 | 446 | 446 | 446 | 446 | 2,000 |
1994/10/26 | 436 | 436 | 431 | 431 | 12,000 |
1994/10/25 | 442 | 442 | 435 | 435 | 5,000 |
1994/10/24 | 438 | 442 | 438 | 442 | 13,000 |
1994/10/21 | 448 | 450 | 438 | 438 | 30,000 |
1994/10/20 | 458 | 458 | 447 | 448 | 13,000 |
1994/10/19 | 469 | 470 | 455 | 463 | 47,000 |
1994/10/18 | 445 | 476 | 441 | 470 | 70,000 |
1994/10/17 | 435 | 449 | 435 | 443 | 25,000 |
1994/10/14 | 430 | 445 | 430 | 430 | 75,000 |
1994/10/13 | 410 | 430 | 405 | 425 | 145,000 |
1994/10/12 | 419 | 420 | 411 | 415 | 25,000 |
1994/10/11 | 411 | 420 | 407 | 414 | 32,000 |
1994/10/07 | 409 | 410 | 401 | 401 | 17,000 |
1994/10/06 | 412 | 412 | 411 | 411 | 6,000 |
1994/10/05 | 414 | 414 | 410 | 410 | 11,000 |
1994/10/04 | 420 | 429 | 414 | 414 | 8,000 |
1994/10/03 | 424 | 424 | 424 | 424 | 7,000 |
1994/09/30 | 428 | 431 | 424 | 424 | 17,000 |
1994/09/29 | 434 | 440 | 434 | 438 | 21,000 |
1994/09/28 | 430 | 430 | 430 | 430 | 5,000 |
1994/09/27 | 424 | 425 | 419 | 425 | 7,000 |
1994/09/26 | 424 | 424 | 424 | 424 | 1,000 |
1994/09/22 | 427 | 427 | 420 | 425 | 19,000 |
1994/09/21 | 427 | 427 | 427 | 427 | 5,000 |
1994/09/19 | 430 | 430 | 427 | 427 | 5,000 |
1994/09/16 | 429 | 430 | 429 | 430 | 6,000 |
1994/09/13 | 422 | 422 | 422 | 422 | 1,000 |
1994/09/12 | 420 | 425 | 420 | 425 | 4,000 |
1994/09/09 | 425 | 425 | 421 | 424 | 5,000 |
1994/09/08 | 430 | 430 | 430 | 430 | 1,000 |
1994/09/07 | 435 | 435 | 435 | 435 | 2,000 |
1994/09/06 | 440 | 440 | 435 | 440 | 5,000 |
1994/09/05 | 440 | 440 | 435 | 435 | 13,000 |
1994/09/01 | 446 | 449 | 445 | 445 | 4,000 |
1994/08/31 | 447 | 447 | 445 | 445 | 3,000 |
1994/08/30 | 450 | 450 | 445 | 445 | 13,000 |
1994/08/29 | 457 | 457 | 450 | 450 | 6,000 |
1994/08/25 | 457 | 457 | 456 | 456 | 3,000 |
1994/08/24 | 461 | 463 | 460 | 463 | 5,000 |
1994/08/23 | 461 | 463 | 460 | 463 | 5,000 |
1994/08/18 | 465 | 465 | 460 | 460 | 10,000 |
1994/08/16 | 465 | 465 | 463 | 463 | 2,000 |
1994/08/12 | 465 | 465 | 460 | 465 | 5,000 |
1994/08/11 | 461 | 461 | 461 | 461 | 1,000 |
1994/08/10 | 461 | 461 | 460 | 460 | 6,000 |
1994/08/09 | 461 | 461 | 461 | 461 | 3,000 |
1994/08/08 | 485 | 485 | 470 | 470 | 9,000 |
1994/08/05 | 485 | 485 | 485 | 485 | 1,000 |
1994/08/04 | 485 | 485 | 480 | 485 | 7,000 |
1994/08/03 | 485 | 485 | 485 | 485 | 5,000 |
1994/08/02 | 480 | 480 | 480 | 480 | 4,000 |
1994/07/29 | 490 | 490 | 485 | 485 | 9,000 |
1994/07/28 | 478 | 485 | 478 | 478 | 17,000 |
1994/07/27 | 490 | 490 | 478 | 478 | 14,000 |
1994/07/26 | 481 | 481 | 475 | 480 | 16,000 |
1994/07/25 | 490 | 490 | 486 | 486 | 8,000 |
1994/07/22 | 500 | 500 | 492 | 500 | 22,000 |
1994/07/21 | 505 | 505 | 490 | 490 | 12,000 |
1994/07/20 | 518 | 519 | 518 | 518 | 3,000 |
1994/07/18 | 521 | 521 | 521 | 521 | 4,000 |
1994/07/15 | 515 | 515 | 501 | 501 | 8,000 |
1994/07/14 | 511 | 511 | 511 | 511 | 3,000 |
1994/07/13 | 490 | 490 | 481 | 481 | 10,000 |
1994/07/12 | 500 | 509 | 491 | 491 | 25,000 |
1994/07/11 | 515 | 515 | 490 | 505 | 7,000 |
1994/07/08 | 513 | 520 | 510 | 510 | 20,000 |
1994/07/07 | 520 | 520 | 510 | 510 | 10,000 |
1994/07/06 | 536 | 540 | 530 | 530 | 22,000 |
1994/07/05 | 540 | 540 | 529 | 535 | 37,000 |
1994/07/04 | 520 | 540 | 516 | 540 | 67,000 |
1994/07/01 | 520 | 520 | 502 | 520 | 16,000 |
1994/06/30 | 519 | 520 | 510 | 512 | 35,000 |
1994/06/29 | 487 | 492 | 486 | 490 | 9,000 |
1994/06/28 | 480 | 486 | 480 | 486 | 14,000 |
1994/06/27 | 490 | 490 | 481 | 481 | 15,000 |
1994/06/24 | 510 | 510 | 505 | 510 | 9,000 |
1994/06/23 | 501 | 519 | 500 | 504 | 25,000 |
1994/06/22 | 500 | 500 | 480 | 500 | 38,000 |
1994/06/21 | 514 | 518 | 500 | 500 | 25,000 |
1994/06/20 | 527 | 530 | 524 | 524 | 40,000 |
1994/06/17 | 528 | 530 | 524 | 524 | 44,000 |
1994/06/16 | 541 | 550 | 530 | 535 | 41,000 |
1994/06/15 | 548 | 550 | 539 | 540 | 65,000 |
1994/06/14 | 535 | 561 | 531 | 538 | 231,000 |
1994/06/13 | 520 | 530 | 520 | 529 | 271,000 |
1994/06/10 | 488 | 505 | 488 | 500 | 142,000 |
1994/06/09 | 480 | 489 | 479 | 480 | 63,000 |
1994/06/08 | 485 | 501 | 475 | 475 | 102,000 |
1994/06/07 | 438 | 480 | 438 | 480 | 66,000 |
1994/06/06 | 446 | 446 | 440 | 440 | 19,000 |
1994/06/03 | 450 | 450 | 441 | 441 | 12,000 |
1994/06/02 | 454 | 460 | 444 | 450 | 15,000 |
1994/06/01 | 469 | 470 | 455 | 455 | 26,000 |
1994/05/31 | 469 | 470 | 451 | 459 | 12,000 |
1994/05/30 | 480 | 480 | 471 | 479 | 33,000 |
1994/05/27 | 462 | 479 | 462 | 474 | 89,000 |
1994/05/26 | 450 | 470 | 450 | 462 | 36,000 |
1994/05/25 | 455 | 455 | 450 | 450 | 36,000 |
1994/05/24 | 450 | 455 | 450 | 450 | 38,000 |
1994/05/23 | 452 | 459 | 447 | 450 | 29,000 |
1994/05/20 | 445 | 450 | 445 | 447 | 49,000 |
1994/05/19 | 450 | 451 | 446 | 446 | 24,000 |
1994/05/18 | 452 | 452 | 445 | 450 | 63,000 |
1994/05/17 | 440 | 455 | 435 | 450 | 69,000 |
1994/05/16 | 440 | 445 | 430 | 431 | 28,000 |
1994/05/13 | 450 | 450 | 435 | 435 | 18,000 |
1994/05/12 | 462 | 467 | 455 | 460 | 14,000 |
1994/05/11 | 475 | 475 | 453 | 462 | 38,000 |
1994/05/10 | 460 | 486 | 460 | 477 | 131,000 |
1994/05/09 | 455 | 459 | 451 | 459 | 51,000 |
1994/05/06 | 430 | 450 | 430 | 450 | 33,000 |
1994/05/02 | 448 | 449 | 435 | 435 | 36,000 |
1994/04/28 | 440 | 449 | 440 | 449 | 98,000 |
1994/04/27 | 429 | 435 | 429 | 430 | 32,000 |
1994/04/26 | 433 | 440 | 418 | 418 | 49,000 |
1994/04/25 | 441 | 450 | 424 | 429 | 84,000 |
1994/04/22 | 400 | 443 | 400 | 436 | 137,000 |
1994/04/21 | 390 | 410 | 390 | 405 | 38,000 |
1994/04/20 | 382 | 395 | 382 | 390 | 15,000 |
1994/04/19 | 392 | 392 | 380 | 381 | 36,000 |
1994/04/18 | 391 | 395 | 390 | 391 | 9,000 |
1994/04/15 | 386 | 395 | 386 | 390 | 8,000 |
1994/04/14 | 390 | 391 | 385 | 386 | 8,000 |
1994/04/13 | 390 | 390 | 385 | 385 | 9,000 |
1994/04/12 | 395 | 395 | 380 | 390 | 26,000 |
1994/04/11 | 398 | 405 | 398 | 399 | 21,000 |
1994/04/08 | 394 | 412 | 390 | 395 | 46,000 |
1994/04/07 | 395 | 399 | 385 | 389 | 39,000 |
1994/04/06 | 412 | 415 | 398 | 398 | 92,000 |
1994/04/05 | 415 | 417 | 399 | 407 | 58,000 |
1994/04/04 | 385 | 410 | 381 | 410 | 85,000 |
1994/04/01 | 375 | 380 | 375 | 380 | 27,000 |
1994/03/31 | 370 | 380 | 370 | 380 | 7,000 |
1994/03/30 | 370 | 370 | 370 | 370 | 4,000 |
1994/03/29 | 371 | 371 | 363 | 363 | 11,000 |
1994/03/28 | 370 | 380 | 370 | 371 | 10,000 |
1994/03/25 | 367 | 370 | 367 | 370 | 7,000 |
1994/03/24 | 365 | 365 | 365 | 365 | 3,000 |
1994/03/23 | 370 | 370 | 365 | 365 | 9,000 |
1994/03/22 | 366 | 372 | 366 | 371 | 23,000 |
1994/03/18 | 360 | 363 | 360 | 363 | 3,000 |
1994/03/17 | 360 | 365 | 360 | 365 | 5,000 |
1994/03/16 | 360 | 365 | 358 | 359 | 16,000 |
1994/03/15 | 369 | 369 | 360 | 360 | 10,000 |
1994/03/14 | 370 | 370 | 370 | 370 | 6,000 |
1994/03/11 | 355 | 355 | 355 | 355 | 5,000 |
1994/03/10 | 365 | 365 | 360 | 360 | 10,000 |
1994/03/08 | 375 | 375 | 375 | 375 | 2,000 |
1994/03/07 | 361 | 365 | 361 | 365 | 10,000 |
1994/03/04 | 388 | 390 | 380 | 380 | 8,000 |
1994/03/03 | 377 | 390 | 377 | 388 | 40,000 |
1994/03/02 | 379 | 379 | 370 | 370 | 6,000 |
1994/03/01 | 357 | 374 | 357 | 374 | 11,000 |
1994/02/28 | 365 | 365 | 355 | 356 | 8,000 |
1994/02/25 | 360 | 367 | 360 | 366 | 5,000 |
1994/02/24 | 361 | 361 | 360 | 361 | 12,000 |
1994/02/23 | 366 | 368 | 355 | 355 | 12,000 |
1994/02/22 | 370 | 370 | 365 | 370 | 10,000 |
1994/02/21 | 360 | 370 | 360 | 370 | 4,000 |
1994/02/18 | 370 | 370 | 355 | 355 | 33,000 |
1994/02/17 | 380 | 380 | 371 | 371 | 18,000 |
1994/02/16 | 390 | 390 | 380 | 385 | 45,000 |
1994/02/15 | 370 | 370 | 356 | 357 | 29,000 |
1994/02/14 | 415 | 415 | 380 | 390 | 72,000 |
1994/02/10 | 396 | 410 | 395 | 410 | 122,000 |
1994/02/09 | 360 | 371 | 360 | 371 | 286,000 |
1994/02/08 | 321 | 330 | 321 | 329 | 203,000 |
1994/02/07 | 318 | 318 | 318 | 318 | 2,000 |
1994/02/04 | 340 | 340 | 333 | 333 | 7,000 |
1994/02/03 | 346 | 350 | 340 | 340 | 10,000 |
1994/02/02 | 338 | 345 | 330 | 345 | 30,000 |
1994/02/01 | 335 | 335 | 330 | 335 | 25,000 |
1994/01/31 | 328 | 333 | 328 | 333 | 8,000 |
1994/01/28 | 318 | 318 | 318 | 318 | 2,000 |
1994/01/27 | 323 | 325 | 315 | 318 | 15,000 |
1994/01/26 | 300 | 318 | 300 | 318 | 11,000 |
1994/01/25 | 295 | 300 | 295 | 300 | 9,000 |
1994/01/21 | 318 | 318 | 315 | 315 | 7,000 |
1994/01/20 | 318 | 318 | 318 | 318 | 5,000 |
1994/01/19 | 317 | 318 | 317 | 318 | 14,000 |
1994/01/18 | 315 | 315 | 307 | 307 | 14,000 |
1994/01/17 | 315 | 315 | 315 | 315 | 9,000 |
1994/01/14 | 310 | 315 | 305 | 315 | 29,000 |
1994/01/13 | 301 | 305 | 300 | 305 | 38,000 |
1994/01/12 | 296 | 296 | 285 | 296 | 39,000 |
1994/01/11 | 296 | 296 | 296 | 296 | 4,000 |
1994/01/10 | 293 | 300 | 293 | 295 | 3,000 |
1994/01/07 | 300 | 300 | 290 | 290 | 2,000 |
1994/01/06 | 290 | 290 | 290 | 290 | 4,000 |