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 |
|---|---|---|---|---|---|
| 1996/12/30 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/12/27 | 390 | 395 | 390 | 395 | 3,000 |
| 1996/12/26 | 390 | 390 | 385 | 385 | 14,000 |
| 1996/12/25 | 380 | 390 | 380 | 390 | 23,000 |
| 1996/12/24 | 398 | 398 | 380 | 385 | 19,000 |
| 1996/12/20 | 395 | 400 | 395 | 399 | 20,000 |
| 1996/12/19 | 430 | 430 | 395 | 395 | 30,000 |
| 1996/12/18 | 430 | 431 | 430 | 430 | 14,000 |
| 1996/12/17 | 438 | 441 | 435 | 435 | 10,000 |
| 1996/12/16 | 435 | 445 | 435 | 445 | 12,000 |
| 1996/12/13 | 440 | 440 | 435 | 435 | 14,000 |
| 1996/12/12 | 445 | 445 | 440 | 442 | 22,000 |
| 1996/12/11 | 471 | 471 | 450 | 450 | 10,000 |
| 1996/12/10 | 470 | 480 | 461 | 461 | 5,000 |
| 1996/12/09 | 450 | 460 | 450 | 460 | 3,000 |
| 1996/12/06 | 458 | 458 | 458 | 458 | 7,000 |
| 1996/12/05 | 441 | 455 | 441 | 442 | 4,000 |
| 1996/12/04 | 451 | 451 | 440 | 440 | 10,000 |
| 1996/12/03 | 441 | 441 | 440 | 440 | 20,000 |
| 1996/12/02 | 450 | 460 | 450 | 460 | 2,000 |
| 1996/11/29 | 440 | 449 | 437 | 440 | 24,000 |
| 1996/11/28 | 452 | 460 | 441 | 445 | 16,000 |
| 1996/11/27 | 470 | 470 | 451 | 451 | 17,000 |
| 1996/11/26 | 478 | 480 | 477 | 480 | 9,000 |
| 1996/11/25 | 474 | 474 | 474 | 474 | 1,000 |
| 1996/11/22 | 480 | 480 | 466 | 466 | 17,000 |
| 1996/11/21 | 485 | 485 | 480 | 480 | 13,000 |
| 1996/11/20 | 490 | 490 | 481 | 485 | 78,000 |
| 1996/11/19 | 490 | 495 | 490 | 495 | 6,000 |
| 1996/11/18 | 519 | 520 | 499 | 499 | 17,000 |
| 1996/11/15 | 514 | 520 | 505 | 505 | 25,000 |
| 1996/11/14 | 530 | 530 | 508 | 510 | 41,000 |
| 1996/11/13 | 548 | 550 | 510 | 510 | 83,000 |
| 1996/11/12 | 510 | 550 | 510 | 550 | 92,000 |
| 1996/11/11 | 486 | 486 | 480 | 480 | 10,000 |
| 1996/11/08 | 490 | 490 | 475 | 483 | 58,000 |
| 1996/11/07 | 510 | 510 | 494 | 495 | 18,000 |
| 1996/11/06 | 500 | 510 | 500 | 510 | 20,000 |
| 1996/11/05 | 524 | 525 | 510 | 520 | 21,000 |
| 1996/11/01 | 543 | 545 | 525 | 525 | 84,000 |
| 1996/10/31 | 510 | 553 | 510 | 550 | 168,000 |
| 1996/10/30 | 495 | 500 | 490 | 500 | 48,000 |
| 1996/10/29 | 468 | 505 | 468 | 480 | 105,000 |
| 1996/10/28 | 465 | 465 | 465 | 465 | 15,000 |
| 1996/10/25 | 455 | 455 | 430 | 430 | 81,000 |
| 1996/10/24 | 460 | 460 | 446 | 455 | 88,000 |
| 1996/10/23 | 465 | 466 | 451 | 451 | 146,000 |
| 1996/10/22 | 471 | 480 | 469 | 475 | 66,000 |
| 1996/10/21 | 510 | 511 | 470 | 470 | 37,000 |
| 1996/10/18 | 490 | 525 | 490 | 507 | 84,000 |
| 1996/10/17 | 452 | 480 | 450 | 480 | 68,000 |
| 1996/10/16 | 450 | 450 | 445 | 445 | 15,000 |
| 1996/10/15 | 416 | 430 | 415 | 430 | 18,000 |
| 1996/10/14 | 433 | 434 | 405 | 405 | 29,000 |
| 1996/10/11 | 445 | 445 | 433 | 433 | 25,000 |
| 1996/10/09 | 455 | 455 | 445 | 445 | 13,000 |
| 1996/10/08 | 464 | 464 | 460 | 460 | 14,000 |
| 1996/10/07 | 464 | 464 | 464 | 464 | 1,000 |
| 1996/10/04 | 475 | 475 | 465 | 465 | 6,000 |
| 1996/10/03 | 470 | 475 | 470 | 475 | 7,000 |
| 1996/10/02 | 480 | 485 | 470 | 470 | 14,000 |
| 1996/10/01 | 480 | 480 | 479 | 479 | 6,000 |
| 1996/09/30 | 462 | 462 | 455 | 455 | 8,000 |
| 1996/09/27 | 477 | 479 | 461 | 461 | 11,000 |
| 1996/09/26 | 468 | 474 | 464 | 465 | 8,000 |
| 1996/09/25 | 463 | 463 | 463 | 463 | 1,000 |
| 1996/09/24 | 461 | 463 | 461 | 463 | 6,000 |
| 1996/09/20 | 480 | 480 | 470 | 470 | 11,000 |
| 1996/09/19 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/09/18 | 475 | 485 | 475 | 485 | 6,000 |
| 1996/09/17 | 470 | 471 | 469 | 470 | 24,000 |
| 1996/09/13 | 470 | 470 | 461 | 470 | 25,000 |
| 1996/09/12 | 475 | 475 | 470 | 470 | 5,000 |
| 1996/09/11 | 480 | 480 | 475 | 475 | 8,000 |
| 1996/09/10 | 479 | 480 | 470 | 480 | 5,000 |
| 1996/09/09 | 480 | 480 | 475 | 475 | 3,000 |
| 1996/09/06 | 476 | 476 | 475 | 475 | 2,000 |
| 1996/09/05 | 476 | 476 | 470 | 472 | 22,000 |
| 1996/09/04 | 470 | 479 | 470 | 472 | 10,000 |
| 1996/09/03 | 465 | 465 | 460 | 460 | 5,000 |
| 1996/09/02 | 480 | 480 | 460 | 460 | 22,000 |
| 1996/08/30 | 498 | 498 | 480 | 480 | 7,000 |
| 1996/08/29 | 498 | 498 | 498 | 498 | 1,000 |
| 1996/08/28 | 518 | 518 | 518 | 518 | 17,000 |
| 1996/08/27 | 535 | 535 | 520 | 520 | 2,000 |
| 1996/08/26 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/08/23 | 542 | 542 | 540 | 540 | 4,000 |
| 1996/08/22 | 545 | 560 | 545 | 555 | 10,000 |
| 1996/08/21 | 544 | 545 | 535 | 545 | 11,000 |
| 1996/08/20 | 534 | 550 | 530 | 545 | 23,000 |
| 1996/08/19 | 483 | 524 | 483 | 524 | 26,000 |
| 1996/08/16 | 485 | 485 | 483 | 483 | 7,000 |
| 1996/08/15 | 479 | 484 | 470 | 484 | 8,000 |
| 1996/08/14 | 478 | 479 | 478 | 479 | 4,000 |
| 1996/08/13 | 480 | 485 | 480 | 480 | 7,000 |
| 1996/08/12 | 479 | 479 | 479 | 479 | 1,000 |
| 1996/08/09 | 485 | 485 | 480 | 480 | 10,000 |
| 1996/08/08 | 485 | 485 | 485 | 485 | 13,000 |
| 1996/08/07 | 491 | 496 | 485 | 485 | 8,000 |
| 1996/08/06 | 486 | 486 | 486 | 486 | 1,000 |
| 1996/08/05 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/08/02 | 481 | 481 | 480 | 480 | 6,000 |
| 1996/08/01 | 470 | 476 | 470 | 475 | 11,000 |
| 1996/07/31 | 481 | 481 | 470 | 470 | 12,000 |
| 1996/07/30 | 501 | 501 | 485 | 485 | 6,000 |
| 1996/07/29 | 520 | 520 | 500 | 501 | 21,000 |
| 1996/07/26 | 510 | 510 | 500 | 510 | 16,000 |
| 1996/07/25 | 520 | 520 | 500 | 500 | 15,000 |
| 1996/07/24 | 530 | 530 | 520 | 521 | 8,000 |
| 1996/07/23 | 535 | 535 | 515 | 530 | 8,000 |
| 1996/07/22 | 541 | 555 | 535 | 535 | 5,000 |
| 1996/07/17 | 541 | 541 | 541 | 541 | 3,000 |
| 1996/07/16 | 550 | 550 | 540 | 550 | 10,000 |
| 1996/07/15 | 559 | 559 | 559 | 559 | 1,000 |
| 1996/07/12 | 561 | 561 | 560 | 560 | 14,000 |
| 1996/07/11 | 570 | 570 | 563 | 563 | 6,000 |
| 1996/07/10 | 565 | 570 | 565 | 566 | 9,000 |
| 1996/07/09 | 565 | 565 | 565 | 565 | 1,000 |
| 1996/07/08 | 573 | 578 | 560 | 560 | 12,000 |
| 1996/07/05 | 565 | 565 | 561 | 563 | 10,000 |
| 1996/07/04 | 590 | 590 | 568 | 568 | 11,000 |
| 1996/07/03 | 600 | 600 | 577 | 577 | 22,000 |
| 1996/07/02 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/07/01 | 605 | 605 | 590 | 590 | 5,000 |
| 1996/06/28 | 605 | 611 | 605 | 605 | 12,000 |
| 1996/06/27 | 605 | 605 | 600 | 601 | 5,000 |
| 1996/06/26 | 585 | 600 | 585 | 595 | 11,000 |
| 1996/06/25 | 585 | 590 | 577 | 585 | 23,000 |
| 1996/06/24 | 585 | 585 | 575 | 585 | 16,000 |
| 1996/06/21 | 585 | 586 | 578 | 578 | 11,000 |
| 1996/06/20 | 580 | 580 | 580 | 580 | 8,000 |
| 1996/06/19 | 600 | 600 | 580 | 580 | 20,000 |
| 1996/06/18 | 600 | 600 | 600 | 600 | 23,000 |
| 1996/06/17 | 602 | 610 | 601 | 602 | 8,000 |
| 1996/06/14 | 618 | 618 | 615 | 617 | 10,000 |
| 1996/06/13 | 610 | 630 | 610 | 615 | 17,000 |
| 1996/06/12 | 598 | 600 | 580 | 600 | 10,000 |
| 1996/06/11 | 570 | 588 | 568 | 588 | 8,000 |
| 1996/06/10 | 560 | 570 | 560 | 568 | 15,000 |
| 1996/06/07 | 590 | 590 | 560 | 560 | 30,000 |
| 1996/06/06 | 615 | 615 | 550 | 550 | 116,000 |
| 1996/06/05 | 619 | 630 | 614 | 615 | 17,000 |
| 1996/06/04 | 561 | 609 | 561 | 609 | 11,000 |
| 1996/06/03 | 611 | 611 | 555 | 555 | 44,000 |
| 1996/05/31 | 611 | 625 | 611 | 625 | 8,000 |
| 1996/05/30 | 650 | 650 | 621 | 621 | 30,000 |
| 1996/05/29 | 611 | 630 | 571 | 630 | 112,000 |
| 1996/05/28 | 630 | 630 | 610 | 620 | 19,000 |
| 1996/05/27 | 652 | 653 | 640 | 640 | 27,000 |
| 1996/05/24 | 661 | 670 | 650 | 650 | 25,000 |
| 1996/05/23 | 685 | 685 | 670 | 670 | 18,000 |
| 1996/05/22 | 687 | 687 | 660 | 680 | 22,000 |
| 1996/05/21 | 670 | 670 | 660 | 670 | 15,000 |
| 1996/05/20 | 674 | 690 | 668 | 690 | 30,000 |
| 1996/05/17 | 707 | 707 | 685 | 694 | 54,000 |
| 1996/05/16 | 665 | 699 | 664 | 697 | 28,000 |
| 1996/05/15 | 652 | 670 | 650 | 655 | 82,000 |
| 1996/05/14 | 660 | 680 | 660 | 660 | 39,000 |
| 1996/05/13 | 690 | 690 | 651 | 651 | 63,000 |
| 1996/05/10 | 700 | 700 | 681 | 690 | 63,000 |
| 1996/05/09 | 670 | 706 | 666 | 680 | 170,000 |
| 1996/05/08 | 675 | 675 | 655 | 660 | 74,000 |
| 1996/05/07 | 730 | 730 | 690 | 690 | 23,000 |
| 1996/05/02 | 702 | 720 | 675 | 720 | 77,000 |
| 1996/05/01 | 720 | 728 | 691 | 695 | 124,000 |
| 1996/04/30 | 701 | 710 | 665 | 670 | 106,000 |
| 1996/04/26 | 760 | 760 | 701 | 701 | 186,000 |
| 1996/04/25 | 820 | 830 | 736 | 750 | 478,000 |
| 1996/04/24 | 850 | 898 | 805 | 810 | 730,000 |
| 1996/04/23 | 812 | 873 | 811 | 873 | 2,158,000 |
| 1996/04/22 | 773 | 773 | 773 | 773 | 300,000 |
| 1996/04/19 | 563 | 673 | 561 | 673 | 650,000 |
| 1996/04/18 | 535 | 580 | 535 | 573 | 239,000 |
| 1996/04/17 | 559 | 560 | 536 | 540 | 39,000 |
| 1996/04/16 | 548 | 560 | 536 | 560 | 136,000 |
| 1996/04/15 | 528 | 545 | 515 | 545 | 63,000 |
| 1996/04/12 | 502 | 512 | 502 | 510 | 35,000 |
| 1996/04/11 | 505 | 505 | 500 | 500 | 7,000 |
| 1996/04/10 | 496 | 505 | 496 | 505 | 9,000 |
| 1996/04/09 | 500 | 515 | 500 | 515 | 13,000 |
| 1996/04/08 | 497 | 497 | 492 | 493 | 9,000 |
| 1996/04/05 | 495 | 495 | 486 | 487 | 14,000 |
| 1996/04/04 | 490 | 510 | 490 | 505 | 7,000 |
| 1996/04/03 | 519 | 519 | 490 | 500 | 11,000 |
| 1996/04/02 | 510 | 520 | 509 | 519 | 19,000 |
| 1996/04/01 | 477 | 505 | 477 | 505 | 41,000 |
| 1996/03/29 | 470 | 475 | 470 | 470 | 13,000 |
| 1996/03/28 | 472 | 472 | 472 | 472 | 1,000 |
| 1996/03/27 | 470 | 470 | 470 | 470 | 6,000 |
| 1996/03/25 | 470 | 480 | 470 | 480 | 3,000 |
| 1996/03/22 | 489 | 489 | 466 | 475 | 21,000 |
| 1996/03/21 | 455 | 485 | 455 | 485 | 8,000 |
| 1996/03/19 | 446 | 460 | 446 | 460 | 6,000 |
| 1996/03/18 | 450 | 455 | 450 | 450 | 16,000 |
| 1996/03/14 | 446 | 450 | 442 | 450 | 8,000 |
| 1996/03/13 | 454 | 454 | 454 | 454 | 2,000 |
| 1996/03/12 | 449 | 454 | 449 | 454 | 5,000 |
| 1996/03/11 | 459 | 459 | 454 | 454 | 11,000 |
| 1996/03/08 | 459 | 464 | 450 | 464 | 27,000 |
| 1996/03/07 | 460 | 465 | 455 | 460 | 4,000 |
| 1996/03/06 | 460 | 460 | 446 | 460 | 11,000 |
| 1996/03/05 | 465 | 469 | 455 | 455 | 9,000 |
| 1996/03/04 | 469 | 469 | 460 | 460 | 12,000 |
| 1996/03/01 | 479 | 479 | 479 | 479 | 4,000 |
| 1996/02/29 | 467 | 467 | 450 | 450 | 12,000 |
| 1996/02/28 | 462 | 462 | 462 | 462 | 1,000 |
| 1996/02/27 | 470 | 470 | 466 | 466 | 7,000 |
| 1996/02/26 | 476 | 476 | 473 | 473 | 3,000 |
| 1996/02/23 | 474 | 480 | 474 | 480 | 5,000 |
| 1996/02/22 | 480 | 480 | 473 | 479 | 7,000 |
| 1996/02/20 | 490 | 490 | 480 | 480 | 10,000 |
| 1996/02/19 | 480 | 480 | 480 | 480 | 3,000 |
| 1996/02/16 | 505 | 505 | 481 | 481 | 19,000 |
| 1996/02/15 | 505 | 505 | 505 | 505 | 4,000 |
| 1996/02/14 | 514 | 514 | 510 | 513 | 6,000 |
| 1996/02/13 | 514 | 515 | 514 | 515 | 3,000 |
| 1996/02/09 | 511 | 515 | 510 | 510 | 3,000 |
| 1996/02/08 | 510 | 510 | 506 | 510 | 5,000 |
| 1996/02/07 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/02/06 | 508 | 510 | 501 | 510 | 12,000 |
| 1996/02/05 | 510 | 510 | 509 | 509 | 10,000 |
| 1996/02/02 | 540 | 540 | 515 | 520 | 30,000 |
| 1996/02/01 | 526 | 540 | 525 | 539 | 25,000 |
| 1996/01/31 | 522 | 529 | 520 | 525 | 10,000 |
| 1996/01/30 | 538 | 541 | 512 | 512 | 23,000 |
| 1996/01/29 | 550 | 550 | 534 | 538 | 33,000 |
| 1996/01/26 | 543 | 544 | 532 | 532 | 21,000 |
| 1996/01/25 | 550 | 551 | 541 | 541 | 48,000 |
| 1996/01/24 | 540 | 550 | 540 | 548 | 136,000 |
| 1996/01/23 | 545 | 545 | 530 | 540 | 28,000 |
| 1996/01/22 | 530 | 548 | 525 | 545 | 74,000 |
| 1996/01/19 | 519 | 530 | 500 | 530 | 45,000 |
| 1996/01/18 | 540 | 543 | 519 | 519 | 19,000 |
| 1996/01/17 | 544 | 558 | 540 | 543 | 123,000 |
| 1996/01/16 | 540 | 545 | 536 | 544 | 102,000 |
| 1996/01/12 | 509 | 520 | 509 | 520 | 57,000 |
| 1996/01/11 | 500 | 510 | 495 | 509 | 20,000 |
| 1996/01/10 | 500 | 510 | 500 | 508 | 9,000 |
| 1996/01/09 | 510 | 510 | 500 | 500 | 14,000 |
| 1996/01/08 | 490 | 520 | 490 | 520 | 32,000 |
| 1996/01/05 | 500 | 509 | 500 | 505 | 6,000 |