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 |
---|---|---|---|---|---|
1997/12/30 | 121 | 121 | 121 | 121 | 2,000 |
1997/12/29 | 111 | 120 | 111 | 120 | 6,000 |
1997/12/26 | 106 | 110 | 106 | 106 | 21,000 |
1997/12/25 | 92 | 100 | 92 | 100 | 6,000 |
1997/12/24 | 100 | 101 | 95 | 95 | 14,000 |
1997/12/22 | 110 | 110 | 102 | 102 | 9,000 |
1997/12/19 | 150 | 150 | 150 | 150 | 16,000 |
1997/12/16 | 161 | 165 | 150 | 150 | 19,000 |
1997/12/15 | 155 | 155 | 155 | 155 | 5,000 |
1997/12/12 | 162 | 162 | 162 | 162 | 5,000 |
1997/12/11 | 165 | 165 | 165 | 165 | 1,000 |
1997/12/10 | 160 | 165 | 160 | 165 | 5,000 |
1997/12/09 | 155 | 156 | 155 | 156 | 2,000 |
1997/12/08 | 155 | 155 | 155 | 155 | 6,000 |
1997/12/05 | 154 | 154 | 154 | 154 | 2,000 |
1997/12/03 | 154 | 155 | 153 | 155 | 7,000 |
1997/12/02 | 160 | 160 | 153 | 153 | 2,000 |
1997/12/01 | 155 | 155 | 150 | 150 | 12,000 |
1997/11/28 | 165 | 165 | 155 | 165 | 5,000 |
1997/11/27 | 150 | 155 | 150 | 155 | 10,000 |
1997/11/26 | 160 | 161 | 150 | 150 | 33,000 |
1997/11/25 | 160 | 160 | 160 | 160 | 14,000 |
1997/11/21 | 173 | 173 | 173 | 173 | 3,000 |
1997/11/20 | 185 | 187 | 170 | 170 | 9,000 |
1997/11/19 | 185 | 185 | 185 | 185 | 1,000 |
1997/11/18 | 184 | 184 | 184 | 184 | 1,000 |
1997/11/17 | 184 | 185 | 181 | 181 | 9,000 |
1997/11/13 | 171 | 175 | 171 | 174 | 9,000 |
1997/11/12 | 180 | 180 | 180 | 180 | 1,000 |
1997/11/11 | 185 | 185 | 185 | 185 | 3,000 |
1997/11/07 | 185 | 185 | 185 | 185 | 4,000 |
1997/11/06 | 187 | 187 | 187 | 187 | 7,000 |
1997/11/04 | 195 | 195 | 195 | 195 | 3,000 |
1997/10/31 | 200 | 200 | 195 | 195 | 10,000 |
1997/10/29 | 200 | 200 | 200 | 200 | 1,000 |
1997/10/28 | 208 | 208 | 208 | 208 | 1,000 |
1997/10/27 | 219 | 220 | 219 | 220 | 4,000 |
1997/10/24 | 219 | 220 | 219 | 219 | 6,000 |
1997/10/23 | 220 | 229 | 220 | 228 | 4,000 |
1997/10/22 | 205 | 210 | 201 | 210 | 12,000 |
1997/10/21 | 209 | 209 | 209 | 209 | 2,000 |
1997/10/20 | 209 | 210 | 209 | 209 | 6,000 |
1997/10/16 | 206 | 210 | 205 | 210 | 6,000 |
1997/10/14 | 200 | 200 | 199 | 199 | 7,000 |
1997/10/13 | 199 | 199 | 199 | 199 | 9,000 |
1997/10/09 | 196 | 200 | 196 | 196 | 5,000 |
1997/10/08 | 189 | 196 | 188 | 196 | 4,000 |
1997/10/07 | 188 | 191 | 188 | 190 | 8,000 |
1997/10/06 | 164 | 182 | 164 | 182 | 6,000 |
1997/10/03 | 170 | 170 | 164 | 165 | 34,000 |
1997/10/02 | 165 | 170 | 165 | 170 | 15,000 |
1997/10/01 | 161 | 179 | 160 | 179 | 46,000 |
1997/09/30 | 160 | 160 | 160 | 160 | 13,000 |
1997/09/29 | 200 | 203 | 200 | 200 | 10,000 |
1997/09/26 | 231 | 231 | 208 | 208 | 18,000 |
1997/09/25 | 234 | 234 | 230 | 231 | 10,000 |
1997/09/24 | 240 | 240 | 236 | 236 | 4,000 |
1997/09/22 | 250 | 250 | 243 | 245 | 7,000 |
1997/09/19 | 263 | 264 | 250 | 250 | 14,000 |
1997/09/18 | 270 | 270 | 261 | 261 | 133,000 |
1997/09/17 | 262 | 265 | 262 | 265 | 2,000 |
1997/09/16 | 270 | 270 | 269 | 269 | 7,000 |
1997/09/12 | 262 | 262 | 260 | 260 | 10,000 |
1997/09/11 | 265 | 270 | 265 | 270 | 3,000 |
1997/09/10 | 262 | 262 | 262 | 262 | 1,000 |
1997/09/09 | 270 | 270 | 270 | 270 | 17,000 |
1997/09/08 | 270 | 271 | 270 | 271 | 2,000 |
1997/09/05 | 272 | 284 | 272 | 279 | 6,000 |
1997/09/03 | 271 | 272 | 271 | 271 | 3,000 |
1997/09/02 | 272 | 272 | 270 | 270 | 3,000 |
1997/09/01 | 272 | 272 | 272 | 272 | 7,000 |
1997/08/29 | 272 | 272 | 272 | 272 | 2,000 |
1997/08/27 | 280 | 283 | 271 | 271 | 5,000 |
1997/08/26 | 271 | 271 | 271 | 271 | 1,000 |
1997/08/25 | 271 | 273 | 271 | 273 | 2,000 |
1997/08/20 | 280 | 280 | 271 | 273 | 6,000 |
1997/08/19 | 284 | 284 | 284 | 284 | 5,000 |
1997/08/18 | 284 | 284 | 284 | 284 | 2,000 |
1997/08/15 | 280 | 286 | 280 | 280 | 9,000 |
1997/08/14 | 280 | 280 | 280 | 280 | 3,000 |
1997/08/13 | 280 | 280 | 271 | 271 | 2,000 |
1997/08/12 | 270 | 270 | 270 | 270 | 1,000 |
1997/08/08 | 270 | 270 | 270 | 270 | 5,000 |
1997/08/07 | 270 | 270 | 270 | 270 | 6,000 |
1997/08/06 | 265 | 270 | 260 | 270 | 36,000 |
1997/08/05 | 275 | 276 | 260 | 260 | 33,000 |
1997/08/04 | 280 | 280 | 280 | 280 | 1,000 |
1997/08/01 | 290 | 290 | 285 | 290 | 7,000 |
1997/07/31 | 283 | 283 | 283 | 283 | 2,000 |
1997/07/29 | 318 | 318 | 318 | 318 | 1,000 |
1997/07/28 | 316 | 324 | 316 | 324 | 6,000 |
1997/07/25 | 295 | 295 | 290 | 291 | 14,000 |
1997/07/24 | 296 | 296 | 295 | 295 | 5,000 |
1997/07/23 | 300 | 300 | 296 | 296 | 9,000 |
1997/07/22 | 301 | 301 | 296 | 296 | 13,000 |
1997/07/18 | 300 | 300 | 300 | 300 | 6,000 |
1997/07/17 | 300 | 300 | 295 | 295 | 12,000 |
1997/07/16 | 305 | 320 | 305 | 320 | 7,000 |
1997/07/11 | 308 | 308 | 304 | 304 | 4,000 |
1997/07/10 | 316 | 316 | 308 | 308 | 8,000 |
1997/07/09 | 316 | 316 | 316 | 316 | 1,000 |
1997/07/08 | 318 | 318 | 318 | 318 | 1,000 |
1997/07/07 | 328 | 329 | 320 | 320 | 13,000 |
1997/07/04 | 316 | 317 | 316 | 316 | 11,000 |
1997/07/03 | 320 | 320 | 316 | 316 | 4,000 |
1997/07/02 | 320 | 320 | 320 | 320 | 17,000 |
1997/07/01 | 334 | 334 | 334 | 334 | 1,000 |
1997/06/30 | 339 | 340 | 335 | 335 | 6,000 |
1997/06/27 | 339 | 340 | 339 | 339 | 5,000 |
1997/06/26 | 327 | 327 | 327 | 327 | 6,000 |
1997/06/24 | 326 | 326 | 326 | 326 | 2,000 |
1997/06/23 | 331 | 331 | 331 | 331 | 2,000 |
1997/06/20 | 330 | 330 | 330 | 330 | 12,000 |
1997/06/19 | 333 | 333 | 330 | 330 | 2,000 |
1997/06/18 | 335 | 335 | 333 | 333 | 3,000 |
1997/06/17 | 338 | 340 | 333 | 340 | 18,000 |
1997/06/16 | 336 | 340 | 336 | 340 | 9,000 |
1997/06/13 | 320 | 322 | 320 | 321 | 55,000 |
1997/06/12 | 320 | 322 | 319 | 322 | 20,000 |
1997/06/11 | 321 | 321 | 320 | 320 | 11,000 |
1997/06/10 | 321 | 321 | 320 | 321 | 19,000 |
1997/06/09 | 321 | 321 | 321 | 321 | 2,000 |
1997/06/06 | 326 | 326 | 320 | 320 | 11,000 |
1997/06/05 | 326 | 326 | 320 | 326 | 45,000 |
1997/06/04 | 326 | 331 | 326 | 330 | 11,000 |
1997/06/03 | 333 | 333 | 331 | 331 | 8,000 |
1997/06/02 | 334 | 334 | 334 | 334 | 2,000 |
1997/05/30 | 331 | 331 | 331 | 331 | 3,000 |
1997/05/29 | 331 | 336 | 331 | 331 | 6,000 |
1997/05/27 | 333 | 333 | 331 | 331 | 6,000 |
1997/05/26 | 333 | 335 | 330 | 334 | 12,000 |
1997/05/23 | 335 | 338 | 335 | 338 | 6,000 |
1997/05/22 | 338 | 338 | 338 | 338 | 1,000 |
1997/05/21 | 345 | 345 | 340 | 340 | 10,000 |
1997/05/20 | 342 | 346 | 339 | 346 | 38,000 |
1997/05/19 | 340 | 341 | 340 | 340 | 5,000 |
1997/05/16 | 335 | 340 | 335 | 340 | 9,000 |
1997/05/15 | 323 | 323 | 323 | 323 | 4,000 |
1997/05/14 | 327 | 327 | 320 | 322 | 11,000 |
1997/05/13 | 329 | 330 | 328 | 329 | 13,000 |
1997/05/12 | 333 | 333 | 328 | 329 | 8,000 |
1997/05/09 | 331 | 337 | 331 | 337 | 3,000 |
1997/05/08 | 320 | 321 | 319 | 321 | 8,000 |
1997/05/07 | 321 | 325 | 317 | 325 | 23,000 |
1997/05/06 | 318 | 321 | 311 | 311 | 21,000 |
1997/05/02 | 312 | 312 | 311 | 311 | 4,000 |
1997/05/01 | 320 | 320 | 310 | 310 | 12,000 |
1997/04/30 | 328 | 328 | 318 | 318 | 20,000 |
1997/04/28 | 325 | 333 | 325 | 333 | 4,000 |
1997/04/25 | 320 | 320 | 311 | 315 | 14,000 |
1997/04/24 | 324 | 324 | 320 | 320 | 7,000 |
1997/04/23 | 330 | 330 | 330 | 330 | 14,000 |
1997/04/22 | 334 | 336 | 333 | 333 | 19,000 |
1997/04/21 | 310 | 329 | 310 | 329 | 10,000 |
1997/04/18 | 300 | 310 | 290 | 310 | 12,000 |
1997/04/17 | 290 | 290 | 290 | 290 | 2,000 |
1997/04/16 | 280 | 290 | 270 | 290 | 26,000 |
1997/04/15 | 280 | 280 | 270 | 270 | 48,000 |
1997/04/14 | 275 | 276 | 270 | 276 | 9,000 |
1997/04/11 | 280 | 280 | 270 | 280 | 28,000 |
1997/04/10 | 295 | 295 | 291 | 295 | 6,000 |
1997/04/09 | 307 | 307 | 295 | 300 | 12,000 |
1997/04/08 | 315 | 320 | 305 | 305 | 15,000 |
1997/04/07 | 325 | 325 | 325 | 325 | 58,000 |
1997/04/04 | 325 | 325 | 325 | 325 | 7,000 |
1997/04/03 | 341 | 341 | 325 | 325 | 56,000 |
1997/04/02 | 342 | 346 | 341 | 341 | 4,000 |
1997/04/01 | 340 | 340 | 340 | 340 | 3,000 |
1997/03/31 | 352 | 352 | 352 | 352 | 2,000 |
1997/03/28 | 349 | 354 | 349 | 353 | 10,000 |
1997/03/27 | 341 | 349 | 341 | 348 | 12,000 |
1997/03/26 | 339 | 340 | 339 | 340 | 10,000 |
1997/03/25 | 350 | 350 | 350 | 350 | 5,000 |
1997/03/24 | 341 | 341 | 341 | 341 | 1,000 |
1997/03/21 | 340 | 340 | 340 | 340 | 5,000 |
1997/03/19 | 331 | 340 | 330 | 340 | 11,000 |
1997/03/18 | 339 | 339 | 326 | 326 | 3,000 |
1997/03/17 | 340 | 340 | 339 | 339 | 5,000 |
1997/03/14 | 328 | 331 | 328 | 330 | 5,000 |
1997/03/13 | 330 | 331 | 326 | 327 | 8,000 |
1997/03/12 | 330 | 331 | 330 | 331 | 7,000 |
1997/03/11 | 331 | 331 | 331 | 331 | 1,000 |
1997/03/10 | 336 | 336 | 333 | 333 | 8,000 |
1997/03/07 | 335 | 345 | 335 | 340 | 6,000 |
1997/03/06 | 349 | 349 | 340 | 340 | 4,000 |
1997/03/05 | 349 | 349 | 344 | 344 | 9,000 |
1997/03/04 | 355 | 355 | 350 | 350 | 3,000 |
1997/02/28 | 360 | 360 | 360 | 360 | 3,000 |
1997/02/27 | 367 | 367 | 360 | 360 | 7,000 |
1997/02/26 | 359 | 362 | 359 | 362 | 7,000 |
1997/02/25 | 351 | 360 | 351 | 360 | 3,000 |
1997/02/24 | 342 | 351 | 342 | 350 | 6,000 |
1997/02/21 | 344 | 344 | 340 | 342 | 14,000 |
1997/02/20 | 341 | 341 | 339 | 339 | 11,000 |
1997/02/19 | 350 | 351 | 350 | 350 | 7,000 |
1997/02/18 | 350 | 350 | 350 | 350 | 1,000 |
1997/02/17 | 349 | 350 | 340 | 350 | 4,000 |
1997/02/14 | 350 | 350 | 341 | 350 | 10,000 |
1997/02/13 | 347 | 351 | 342 | 342 | 10,000 |
1997/02/12 | 350 | 350 | 350 | 350 | 7,000 |
1997/02/10 | 355 | 355 | 350 | 350 | 15,000 |
1997/02/07 | 351 | 351 | 351 | 351 | 2,000 |
1997/02/06 | 351 | 351 | 351 | 351 | 1,000 |
1997/02/05 | 365 | 365 | 361 | 361 | 6,000 |
1997/02/04 | 364 | 369 | 364 | 365 | 6,000 |
1997/02/03 | 364 | 369 | 364 | 369 | 4,000 |
1997/01/31 | 364 | 364 | 364 | 364 | 1,000 |
1997/01/30 | 356 | 356 | 353 | 354 | 7,000 |
1997/01/29 | 353 | 353 | 351 | 351 | 4,000 |
1997/01/28 | 352 | 353 | 352 | 353 | 6,000 |
1997/01/27 | 370 | 370 | 360 | 360 | 13,000 |
1997/01/24 | 385 | 385 | 360 | 360 | 10,000 |
1997/01/23 | 370 | 380 | 370 | 380 | 7,000 |
1997/01/22 | 389 | 390 | 389 | 390 | 2,000 |
1997/01/21 | 389 | 389 | 389 | 389 | 1,000 |
1997/01/20 | 399 | 399 | 395 | 395 | 3,000 |
1997/01/17 | 372 | 389 | 372 | 389 | 9,000 |
1997/01/16 | 374 | 374 | 370 | 372 | 12,000 |
1997/01/14 | 351 | 351 | 350 | 350 | 8,000 |
1997/01/13 | 340 | 340 | 330 | 331 | 23,000 |
1997/01/10 | 350 | 354 | 340 | 340 | 19,000 |
1997/01/09 | 370 | 370 | 359 | 359 | 37,000 |
1997/01/08 | 375 | 375 | 370 | 371 | 18,000 |
1997/01/07 | 387 | 387 | 378 | 378 | 21,000 |
1997/01/06 | 380 | 382 | 380 | 382 | 5,000 |