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 |
---|---|---|---|---|---|
1995/12/29 | 490 | 500 | 485 | 500 | 11,000 |
1995/12/28 | 491 | 500 | 491 | 491 | 9,000 |
1995/12/27 | 510 | 510 | 481 | 481 | 12,000 |
1995/12/26 | 480 | 501 | 477 | 500 | 36,000 |
1995/12/25 | 488 | 488 | 480 | 480 | 24,000 |
1995/12/22 | 495 | 508 | 488 | 488 | 20,000 |
1995/12/21 | 514 | 514 | 493 | 509 | 21,000 |
1995/12/20 | 528 | 528 | 505 | 514 | 21,000 |
1995/12/19 | 493 | 531 | 493 | 530 | 36,000 |
1995/12/18 | 501 | 501 | 481 | 493 | 33,000 |
1995/12/15 | 513 | 513 | 506 | 507 | 12,000 |
1995/12/14 | 530 | 533 | 510 | 510 | 32,000 |
1995/12/13 | 540 | 540 | 520 | 529 | 61,000 |
1995/12/12 | 537 | 537 | 520 | 530 | 35,000 |
1995/12/11 | 550 | 555 | 530 | 537 | 156,000 |
1995/12/08 | 520 | 550 | 520 | 550 | 148,000 |
1995/12/07 | 510 | 525 | 505 | 520 | 63,000 |
1995/12/06 | 504 | 514 | 504 | 507 | 51,000 |
1995/12/05 | 525 | 526 | 510 | 517 | 95,000 |
1995/12/04 | 504 | 530 | 500 | 529 | 197,000 |
1995/12/01 | 488 | 503 | 487 | 502 | 128,000 |
1995/11/30 | 461 | 490 | 461 | 489 | 91,000 |
1995/11/29 | 500 | 500 | 461 | 465 | 157,000 |
1995/11/28 | 475 | 505 | 467 | 495 | 383,000 |
1995/11/27 | 445 | 478 | 441 | 465 | 204,000 |
1995/11/24 | 417 | 445 | 417 | 435 | 86,000 |
1995/11/22 | 410 | 420 | 408 | 415 | 36,000 |
1995/11/21 | 401 | 405 | 400 | 401 | 24,000 |
1995/11/20 | 390 | 405 | 390 | 400 | 15,000 |
1995/11/17 | 393 | 393 | 388 | 388 | 22,000 |
1995/11/16 | 410 | 410 | 398 | 398 | 35,000 |
1995/11/15 | 418 | 419 | 396 | 415 | 41,000 |
1995/11/14 | 400 | 420 | 400 | 420 | 73,000 |
1995/11/13 | 378 | 383 | 378 | 383 | 3,000 |
1995/11/10 | 375 | 381 | 372 | 372 | 20,000 |
1995/11/09 | 390 | 390 | 379 | 380 | 20,000 |
1995/11/08 | 400 | 400 | 395 | 397 | 23,000 |
1995/11/07 | 402 | 402 | 395 | 400 | 36,000 |
1995/11/06 | 386 | 408 | 380 | 401 | 59,000 |
1995/11/02 | 368 | 390 | 366 | 386 | 65,000 |
1995/11/01 | 359 | 368 | 359 | 366 | 23,000 |
1995/10/31 | 345 | 345 | 345 | 345 | 15,000 |
1995/10/30 | 362 | 362 | 362 | 362 | 2,000 |
1995/10/27 | 360 | 368 | 360 | 367 | 18,000 |
1995/10/26 | 341 | 341 | 341 | 341 | 12,000 |
1995/10/25 | 345 | 345 | 340 | 340 | 8,000 |
1995/10/24 | 340 | 345 | 340 | 345 | 8,000 |
1995/10/23 | 367 | 367 | 336 | 336 | 18,000 |
1995/10/20 | 360 | 365 | 360 | 360 | 13,000 |
1995/10/19 | 355 | 362 | 355 | 356 | 20,000 |
1995/10/18 | 350 | 350 | 350 | 350 | 3,000 |
1995/10/17 | 355 | 355 | 351 | 351 | 7,000 |
1995/10/16 | 350 | 350 | 350 | 350 | 3,000 |
1995/10/13 | 340 | 340 | 339 | 340 | 10,000 |
1995/10/12 | 349 | 349 | 341 | 341 | 9,000 |
1995/10/11 | 354 | 354 | 354 | 354 | 3,000 |
1995/10/09 | 360 | 360 | 360 | 360 | 2,000 |
1995/10/06 | 378 | 379 | 360 | 360 | 11,000 |
1995/10/05 | 366 | 380 | 365 | 379 | 29,000 |
1995/10/04 | 359 | 368 | 359 | 363 | 25,000 |
1995/10/03 | 340 | 359 | 340 | 359 | 20,000 |
1995/10/02 | 347 | 347 | 347 | 347 | 1,000 |
1995/09/29 | 369 | 369 | 360 | 360 | 7,000 |
1995/09/28 | 340 | 369 | 340 | 369 | 21,000 |
1995/09/27 | 327 | 327 | 327 | 327 | 7,000 |
1995/09/26 | 330 | 330 | 325 | 325 | 25,000 |
1995/09/25 | 330 | 335 | 330 | 331 | 19,000 |
1995/09/22 | 336 | 336 | 330 | 330 | 18,000 |
1995/09/21 | 360 | 360 | 340 | 340 | 11,000 |
1995/09/20 | 368 | 368 | 368 | 368 | 2,000 |
1995/09/19 | 368 | 368 | 368 | 368 | 8,000 |
1995/09/18 | 368 | 368 | 367 | 368 | 10,000 |
1995/09/13 | 370 | 370 | 368 | 370 | 9,000 |
1995/09/11 | 369 | 369 | 368 | 368 | 10,000 |
1995/09/08 | 366 | 366 | 366 | 366 | 6,000 |
1995/09/07 | 367 | 367 | 366 | 366 | 2,000 |
1995/09/06 | 375 | 375 | 366 | 366 | 4,000 |
1995/09/05 | 380 | 380 | 375 | 375 | 4,000 |
1995/09/04 | 390 | 390 | 385 | 385 | 12,000 |
1995/09/01 | 371 | 388 | 371 | 385 | 15,000 |
1995/08/31 | 388 | 390 | 370 | 370 | 9,000 |
1995/08/30 | 372 | 390 | 372 | 387 | 36,000 |
1995/08/29 | 370 | 375 | 367 | 367 | 20,000 |
1995/08/28 | 376 | 376 | 366 | 366 | 8,000 |
1995/08/25 | 376 | 378 | 376 | 376 | 9,000 |
1995/08/24 | 371 | 380 | 371 | 380 | 22,000 |
1995/08/23 | 355 | 369 | 355 | 369 | 8,000 |
1995/08/22 | 362 | 363 | 358 | 358 | 15,000 |
1995/08/21 | 366 | 369 | 361 | 361 | 18,000 |
1995/08/18 | 379 | 379 | 363 | 363 | 7,000 |
1995/08/17 | 384 | 388 | 380 | 380 | 20,000 |
1995/08/16 | 362 | 380 | 362 | 380 | 33,000 |
1995/08/15 | 350 | 350 | 340 | 350 | 12,000 |
1995/08/14 | 350 | 350 | 343 | 345 | 6,000 |
1995/08/11 | 320 | 349 | 320 | 349 | 22,000 |
1995/08/10 | 325 | 325 | 318 | 318 | 18,000 |
1995/08/09 | 322 | 322 | 319 | 320 | 34,000 |
1995/08/08 | 322 | 322 | 321 | 322 | 7,000 |
1995/08/07 | 336 | 336 | 331 | 331 | 5,000 |
1995/08/04 | 336 | 336 | 336 | 336 | 5,000 |
1995/08/03 | 336 | 336 | 336 | 336 | 6,000 |
1995/08/02 | 322 | 322 | 321 | 321 | 6,000 |
1995/08/01 | 335 | 335 | 335 | 335 | 1,000 |
1995/07/31 | 345 | 345 | 344 | 344 | 4,000 |
1995/07/28 | 340 | 340 | 340 | 340 | 5,000 |
1995/07/27 | 350 | 350 | 335 | 340 | 14,000 |
1995/07/26 | 340 | 345 | 340 | 345 | 5,000 |
1995/07/25 | 339 | 339 | 339 | 339 | 2,000 |
1995/07/24 | 339 | 339 | 339 | 339 | 3,000 |
1995/07/21 | 338 | 340 | 336 | 336 | 9,000 |
1995/07/20 | 340 | 340 | 340 | 340 | 2,000 |
1995/07/19 | 355 | 355 | 340 | 340 | 15,000 |
1995/07/18 | 359 | 359 | 359 | 359 | 3,000 |
1995/07/17 | 360 | 360 | 355 | 355 | 10,000 |
1995/07/14 | 350 | 353 | 345 | 350 | 13,000 |
1995/07/13 | 342 | 350 | 335 | 345 | 20,000 |
1995/07/12 | 351 | 355 | 340 | 340 | 10,000 |
1995/07/11 | 350 | 350 | 348 | 350 | 8,000 |
1995/07/10 | 350 | 352 | 350 | 350 | 12,000 |
1995/07/07 | 321 | 340 | 321 | 340 | 10,000 |
1995/07/06 | 320 | 320 | 320 | 320 | 12,000 |
1995/07/05 | 320 | 320 | 310 | 310 | 4,000 |
1995/06/30 | 320 | 320 | 320 | 320 | 1,000 |
1995/06/29 | 330 | 330 | 329 | 330 | 11,000 |
1995/06/28 | 325 | 325 | 320 | 320 | 8,000 |
1995/06/27 | 330 | 330 | 328 | 330 | 9,000 |
1995/06/26 | 331 | 331 | 330 | 331 | 10,000 |
1995/06/23 | 321 | 326 | 321 | 321 | 8,000 |
1995/06/22 | 330 | 330 | 330 | 330 | 4,000 |
1995/06/21 | 340 | 340 | 332 | 340 | 4,000 |
1995/06/20 | 340 | 340 | 340 | 340 | 4,000 |
1995/06/19 | 340 | 340 | 340 | 340 | 1,000 |
1995/06/16 | 340 | 340 | 336 | 340 | 10,000 |
1995/06/15 | 334 | 335 | 334 | 335 | 4,000 |
1995/06/14 | 344 | 344 | 344 | 344 | 1,000 |
1995/06/13 | 345 | 345 | 345 | 345 | 1,000 |
1995/06/12 | 349 | 350 | 349 | 350 | 3,000 |
1995/06/09 | 369 | 369 | 360 | 360 | 4,000 |
1995/06/08 | 368 | 369 | 368 | 369 | 5,000 |
1995/06/07 | 375 | 375 | 370 | 370 | 7,000 |
1995/06/06 | 380 | 390 | 380 | 380 | 4,000 |
1995/06/05 | 395 | 395 | 380 | 380 | 9,000 |
1995/06/02 | 375 | 395 | 375 | 390 | 17,000 |
1995/06/01 | 375 | 375 | 375 | 375 | 5,000 |
1995/05/31 | 389 | 390 | 389 | 390 | 2,000 |
1995/05/30 | 371 | 391 | 371 | 391 | 9,000 |
1995/05/29 | 390 | 395 | 380 | 380 | 8,000 |
1995/05/26 | 400 | 400 | 385 | 385 | 10,000 |
1995/05/25 | 410 | 415 | 401 | 401 | 17,000 |
1995/05/24 | 409 | 420 | 409 | 420 | 15,000 |
1995/05/23 | 410 | 414 | 409 | 409 | 9,000 |
1995/05/22 | 410 | 410 | 407 | 407 | 4,000 |
1995/05/19 | 425 | 430 | 420 | 420 | 13,000 |
1995/05/18 | 425 | 430 | 423 | 430 | 24,000 |
1995/05/17 | 427 | 427 | 422 | 425 | 11,000 |
1995/05/16 | 427 | 427 | 427 | 427 | 2,000 |
1995/05/15 | 417 | 417 | 417 | 417 | 2,000 |
1995/05/12 | 413 | 416 | 413 | 416 | 9,000 |
1995/05/11 | 421 | 421 | 411 | 411 | 5,000 |
1995/05/10 | 435 | 435 | 435 | 435 | 2,000 |
1995/05/09 | 450 | 450 | 450 | 450 | 4,000 |
1995/05/08 | 460 | 460 | 459 | 460 | 13,000 |
1995/05/02 | 431 | 465 | 431 | 465 | 37,000 |
1995/05/01 | 440 | 440 | 430 | 430 | 11,000 |
1995/04/28 | 431 | 431 | 428 | 430 | 17,000 |
1995/04/27 | 413 | 421 | 411 | 411 | 9,000 |
1995/04/26 | 410 | 413 | 407 | 413 | 14,000 |
1995/04/25 | 429 | 429 | 411 | 411 | 7,000 |
1995/04/24 | 430 | 430 | 424 | 424 | 4,000 |
1995/04/21 | 411 | 425 | 411 | 425 | 11,000 |
1995/04/20 | 407 | 407 | 405 | 406 | 5,000 |
1995/04/19 | 405 | 420 | 405 | 412 | 12,000 |
1995/04/18 | 421 | 421 | 416 | 420 | 7,000 |
1995/04/17 | 448 | 448 | 446 | 446 | 3,000 |
1995/04/14 | 450 | 450 | 450 | 450 | 10,000 |
1995/04/13 | 473 | 477 | 470 | 470 | 38,000 |
1995/04/12 | 435 | 470 | 435 | 468 | 65,000 |
1995/04/11 | 421 | 430 | 416 | 430 | 5,000 |
1995/04/10 | 420 | 420 | 416 | 416 | 11,000 |
1995/04/07 | 426 | 426 | 412 | 420 | 15,000 |
1995/04/06 | 386 | 411 | 385 | 411 | 9,000 |
1995/04/05 | 378 | 378 | 378 | 378 | 12,000 |
1995/04/04 | 385 | 385 | 373 | 373 | 6,000 |
1995/04/03 | 411 | 411 | 400 | 400 | 11,000 |
1995/03/30 | 416 | 416 | 410 | 410 | 9,000 |
1995/03/27 | 395 | 395 | 395 | 395 | 3,000 |
1995/03/24 | 379 | 380 | 379 | 380 | 9,000 |
1995/03/23 | 410 | 411 | 395 | 395 | 19,000 |
1995/03/22 | 415 | 415 | 410 | 410 | 37,000 |
1995/03/20 | 430 | 432 | 424 | 425 | 9,000 |
1995/03/17 | 440 | 440 | 436 | 437 | 16,000 |
1995/03/16 | 455 | 455 | 436 | 440 | 12,000 |
1995/03/14 | 466 | 466 | 455 | 455 | 11,000 |
1995/03/13 | 477 | 477 | 476 | 476 | 7,000 |
1995/03/10 | 469 | 480 | 469 | 476 | 23,000 |
1995/03/09 | 467 | 469 | 465 | 469 | 13,000 |
1995/03/08 | 440 | 452 | 440 | 452 | 58,000 |
1995/03/07 | 440 | 452 | 440 | 440 | 8,000 |
1995/03/06 | 436 | 437 | 431 | 435 | 14,000 |
1995/03/03 | 448 | 448 | 441 | 442 | 10,000 |
1995/03/02 | 435 | 449 | 435 | 448 | 25,000 |
1995/03/01 | 435 | 435 | 429 | 429 | 12,000 |
1995/02/28 | 428 | 430 | 428 | 430 | 3,000 |
1995/02/27 | 432 | 432 | 427 | 427 | 22,000 |
1995/02/24 | 440 | 440 | 431 | 431 | 16,000 |
1995/02/23 | 434 | 447 | 433 | 435 | 24,000 |
1995/02/22 | 445 | 445 | 430 | 430 | 40,000 |
1995/02/21 | 440 | 445 | 435 | 440 | 12,000 |
1995/02/20 | 445 | 445 | 440 | 440 | 21,000 |
1995/02/17 | 445 | 445 | 445 | 445 | 4,000 |
1995/02/16 | 458 | 462 | 450 | 462 | 11,000 |
1995/02/15 | 459 | 459 | 459 | 459 | 2,000 |
1995/02/14 | 460 | 460 | 460 | 460 | 15,000 |
1995/02/13 | 479 | 483 | 470 | 470 | 20,000 |
1995/02/10 | 460 | 480 | 460 | 480 | 10,000 |
1995/02/09 | 448 | 464 | 448 | 455 | 22,000 |
1995/02/08 | 449 | 449 | 445 | 446 | 16,000 |
1995/02/07 | 448 | 453 | 444 | 445 | 14,000 |
1995/02/06 | 432 | 443 | 432 | 443 | 12,000 |
1995/02/03 | 438 | 443 | 427 | 427 | 25,000 |
1995/02/02 | 427 | 438 | 426 | 438 | 14,000 |
1995/02/01 | 427 | 432 | 423 | 426 | 35,000 |
1995/01/31 | 440 | 441 | 423 | 423 | 24,000 |
1995/01/30 | 449 | 455 | 430 | 455 | 35,000 |
1995/01/27 | 452 | 469 | 450 | 450 | 25,000 |
1995/01/26 | 460 | 460 | 452 | 458 | 15,000 |
1995/01/25 | 463 | 475 | 462 | 465 | 33,000 |
1995/01/24 | 449 | 462 | 449 | 462 | 28,000 |
1995/01/23 | 455 | 455 | 447 | 449 | 15,000 |
1995/01/20 | 495 | 495 | 474 | 481 | 26,000 |
1995/01/19 | 497 | 509 | 497 | 505 | 13,000 |
1995/01/18 | 522 | 530 | 517 | 517 | 25,000 |
1995/01/17 | 520 | 521 | 520 | 521 | 7,000 |
1995/01/13 | 519 | 525 | 519 | 520 | 13,000 |
1995/01/12 | 523 | 530 | 516 | 519 | 39,000 |
1995/01/11 | 537 | 537 | 517 | 533 | 26,000 |
1995/01/10 | 540 | 546 | 535 | 536 | 17,000 |
1995/01/09 | 560 | 560 | 550 | 550 | 28,000 |
1995/01/06 | 578 | 578 | 530 | 550 | 81,000 |
1995/01/05 | 521 | 569 | 521 | 569 | 145,000 |
1995/01/04 | 515 | 529 | 515 | 515 | 17,000 |