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 |
---|---|---|---|---|---|
1998/12/30 | 100 | 100 | 100 | 100 | 2,000 |
1998/12/29 | 100 | 100 | 100 | 100 | 1,000 |
1998/12/28 | 100 | 100 | 100 | 100 | 9,000 |
1998/12/24 | 100 | 100 | 100 | 100 | 2,000 |
1998/12/22 | 100 | 100 | 100 | 100 | 3,000 |
1998/12/17 | 100 | 100 | 100 | 100 | 2,000 |
1998/12/16 | 110 | 115 | 105 | 105 | 11,000 |
1998/12/15 | 100 | 102 | 100 | 100 | 6,000 |
1998/12/11 | 120 | 120 | 120 | 120 | 1,000 |
1998/12/08 | 121 | 125 | 120 | 125 | 13,000 |
1998/12/07 | 120 | 120 | 120 | 120 | 7,000 |
1998/12/04 | 120 | 120 | 119 | 119 | 6,000 |
1998/12/03 | 120 | 120 | 120 | 120 | 5,000 |
1998/12/02 | 120 | 120 | 120 | 120 | 3,000 |
1998/11/30 | 125 | 125 | 120 | 120 | 7,000 |
1998/11/27 | 110 | 110 | 110 | 110 | 9,000 |
1998/11/26 | 105 | 105 | 105 | 105 | 2,000 |
1998/11/25 | 100 | 100 | 100 | 100 | 1,000 |
1998/11/20 | 99 | 99 | 99 | 99 | 1,000 |
1998/11/19 | 97 | 97 | 97 | 97 | 6,000 |
1998/11/17 | 98 | 98 | 95 | 95 | 6,000 |
1998/11/16 | 100 | 100 | 100 | 100 | 8,000 |
1998/11/13 | 92 | 95 | 92 | 95 | 4,000 |
1998/11/12 | 92 | 92 | 92 | 92 | 2,000 |
1998/11/10 | 95 | 95 | 95 | 95 | 5,000 |
1998/11/09 | 98 | 98 | 96 | 96 | 10,000 |
1998/11/05 | 91 | 91 | 91 | 91 | 2,000 |
1998/11/04 | 93 | 93 | 92 | 92 | 3,000 |
1998/11/02 | 93 | 93 | 93 | 93 | 1,000 |
1998/10/30 | 98 | 98 | 98 | 98 | 1,000 |
1998/10/29 | 99 | 99 | 99 | 99 | 1,000 |
1998/10/28 | 85 | 85 | 85 | 85 | 3,000 |
1998/10/27 | 100 | 100 | 100 | 100 | 9,000 |
1998/10/23 | 100 | 100 | 98 | 98 | 2,000 |
1998/10/22 | 115 | 115 | 100 | 100 | 8,000 |
1998/10/21 | 85 | 85 | 85 | 85 | 5,000 |
1998/10/20 | 100 | 100 | 100 | 100 | 8,000 |
1998/10/19 | 100 | 100 | 100 | 100 | 6,000 |
1998/10/15 | 95 | 95 | 95 | 95 | 5,000 |
1998/10/14 | 95 | 95 | 95 | 95 | 1,000 |
1998/10/12 | 95 | 95 | 95 | 95 | 1,000 |
1998/10/08 | 85 | 85 | 85 | 85 | 2,000 |
1998/10/07 | 85 | 85 | 85 | 85 | 1,000 |
1998/10/06 | 85 | 85 | 85 | 85 | 1,000 |
1998/10/02 | 85 | 85 | 85 | 85 | 3,000 |
1998/10/01 | 90 | 90 | 85 | 85 | 10,000 |
1998/09/28 | 102 | 102 | 102 | 102 | 8,000 |
1998/09/25 | 91 | 97 | 91 | 97 | 8,000 |
1998/09/24 | 86 | 91 | 86 | 91 | 12,000 |
1998/09/22 | 80 | 82 | 80 | 82 | 9,000 |
1998/09/21 | 110 | 110 | 100 | 100 | 3,000 |
1998/09/18 | 110 | 110 | 110 | 110 | 2,000 |
1998/09/16 | 120 | 120 | 120 | 120 | 7,000 |
1998/09/11 | 110 | 113 | 110 | 113 | 7,000 |
1998/09/10 | 110 | 113 | 110 | 113 | 2,000 |
1998/09/09 | 113 | 113 | 110 | 110 | 9,000 |
1998/09/04 | 113 | 113 | 113 | 113 | 4,000 |
1998/09/03 | 113 | 113 | 113 | 113 | 5,000 |
1998/09/01 | 113 | 113 | 113 | 113 | 7,000 |
1998/08/31 | 113 | 113 | 113 | 113 | 3,000 |
1998/08/28 | 112 | 112 | 112 | 112 | 3,000 |
1998/08/27 | 125 | 125 | 112 | 112 | 13,000 |
1998/08/26 | 127 | 127 | 120 | 120 | 9,000 |
1998/08/25 | 120 | 120 | 120 | 120 | 2,000 |
1998/08/24 | 110 | 111 | 110 | 111 | 7,000 |
1998/08/20 | 134 | 134 | 134 | 134 | 1,000 |
1998/08/19 | 120 | 120 | 120 | 120 | 1,000 |
1998/08/18 | 130 | 130 | 130 | 130 | 1,000 |
1998/08/17 | 130 | 130 | 110 | 110 | 11,000 |
1998/08/14 | 119 | 119 | 119 | 119 | 1,000 |
1998/08/13 | 120 | 120 | 119 | 119 | 18,000 |
1998/08/12 | 123 | 123 | 123 | 123 | 2,000 |
1998/08/11 | 123 | 123 | 123 | 123 | 10,000 |
1998/08/10 | 124 | 124 | 124 | 124 | 1,000 |
1998/08/07 | 124 | 124 | 124 | 124 | 1,000 |
1998/08/06 | 124 | 124 | 124 | 124 | 3,000 |
1998/08/05 | 125 | 125 | 123 | 123 | 15,000 |
1998/08/04 | 130 | 130 | 130 | 130 | 4,000 |
1998/08/03 | 130 | 130 | 130 | 130 | 1,000 |
1998/07/31 | 128 | 130 | 128 | 130 | 6,000 |
1998/07/30 | 140 | 140 | 126 | 127 | 24,000 |
1998/07/29 | 140 | 140 | 140 | 140 | 2,000 |
1998/07/27 | 150 | 150 | 145 | 145 | 17,000 |
1998/07/24 | 140 | 140 | 140 | 140 | 1,000 |
1998/07/22 | 141 | 141 | 141 | 141 | 10,000 |
1998/07/17 | 148 | 148 | 146 | 146 | 3,000 |
1998/07/16 | 149 | 149 | 149 | 149 | 7,000 |
1998/07/15 | 145 | 148 | 145 | 148 | 3,000 |
1998/07/14 | 140 | 140 | 140 | 140 | 1,000 |
1998/07/13 | 138 | 138 | 138 | 138 | 2,000 |
1998/07/10 | 140 | 140 | 140 | 140 | 3,000 |
1998/07/09 | 140 | 140 | 140 | 140 | 7,000 |
1998/07/08 | 146 | 146 | 146 | 146 | 2,000 |
1998/07/07 | 145 | 150 | 145 | 148 | 24,000 |
1998/07/06 | 140 | 141 | 140 | 141 | 3,000 |
1998/07/03 | 143 | 143 | 140 | 140 | 6,000 |
1998/07/02 | 137 | 140 | 137 | 140 | 22,000 |
1998/07/01 | 135 | 137 | 132 | 137 | 15,000 |
1998/06/30 | 133 | 140 | 130 | 140 | 13,000 |
1998/06/29 | 130 | 135 | 130 | 135 | 5,000 |
1998/06/25 | 122 | 122 | 120 | 120 | 3,000 |
1998/06/24 | 117 | 120 | 117 | 120 | 6,000 |
1998/06/22 | 116 | 116 | 116 | 116 | 1,000 |
1998/06/18 | 126 | 131 | 126 | 131 | 2,000 |
1998/06/17 | 126 | 126 | 126 | 126 | 1,000 |
1998/06/16 | 126 | 126 | 126 | 126 | 7,000 |
1998/06/15 | 125 | 125 | 124 | 124 | 3,000 |
1998/06/12 | 126 | 126 | 126 | 126 | 2,000 |
1998/06/10 | 130 | 130 | 127 | 127 | 4,000 |
1998/06/09 | 130 | 130 | 130 | 130 | 2,000 |
1998/06/08 | 130 | 130 | 130 | 130 | 1,000 |
1998/06/05 | 129 | 129 | 129 | 129 | 2,000 |
1998/06/04 | 130 | 130 | 130 | 130 | 1,000 |
1998/06/01 | 135 | 135 | 135 | 135 | 1,000 |
1998/05/28 | 142 | 142 | 140 | 140 | 2,000 |
1998/05/27 | 127 | 127 | 127 | 127 | 17,000 |
1998/05/26 | 135 | 136 | 125 | 125 | 12,000 |
1998/05/22 | 145 | 145 | 145 | 145 | 1,000 |
1998/05/18 | 155 | 155 | 155 | 155 | 5,000 |
1998/05/06 | 154 | 155 | 154 | 155 | 2,000 |
1998/05/01 | 155 | 155 | 155 | 155 | 1,000 |
1998/04/30 | 155 | 155 | 155 | 155 | 9,000 |
1998/04/28 | 155 | 155 | 155 | 155 | 1,000 |
1998/04/27 | 155 | 155 | 155 | 155 | 1,000 |
1998/04/24 | 143 | 143 | 143 | 143 | 2,000 |
1998/04/23 | 143 | 143 | 142 | 142 | 3,000 |
1998/04/21 | 150 | 150 | 142 | 142 | 3,000 |
1998/04/20 | 150 | 150 | 150 | 150 | 3,000 |
1998/04/17 | 151 | 160 | 151 | 160 | 3,000 |
1998/04/16 | 150 | 150 | 150 | 150 | 3,000 |
1998/04/15 | 142 | 142 | 142 | 142 | 3,000 |
1998/04/08 | 147 | 147 | 140 | 140 | 7,000 |
1998/04/07 | 141 | 146 | 141 | 146 | 4,000 |
1998/04/06 | 140 | 140 | 140 | 140 | 1,000 |
1998/04/03 | 129 | 130 | 129 | 130 | 2,000 |
1998/04/02 | 146 | 146 | 140 | 140 | 11,000 |
1998/04/01 | 146 | 146 | 146 | 146 | 6,000 |
1998/03/31 | 160 | 160 | 156 | 156 | 3,000 |
1998/03/30 | 170 | 170 | 170 | 170 | 3,000 |
1998/03/27 | 170 | 170 | 170 | 170 | 7,000 |
1998/03/26 | 165 | 165 | 155 | 163 | 5,000 |
1998/03/25 | 180 | 180 | 166 | 166 | 3,000 |
1998/03/24 | 168 | 168 | 166 | 166 | 6,000 |
1998/03/23 | 168 | 168 | 168 | 168 | 1,000 |
1998/03/17 | 189 | 189 | 189 | 189 | 5,000 |
1998/03/16 | 165 | 190 | 165 | 190 | 9,000 |
1998/03/13 | 165 | 165 | 165 | 165 | 1,000 |
1998/03/12 | 180 | 180 | 180 | 180 | 1,000 |
1998/03/06 | 180 | 180 | 180 | 180 | 1,000 |
1998/03/05 | 189 | 189 | 189 | 189 | 3,000 |
1998/03/04 | 190 | 190 | 190 | 190 | 1,000 |
1998/03/02 | 190 | 190 | 190 | 190 | 3,000 |
1998/02/27 | 180 | 195 | 180 | 195 | 5,000 |
1998/02/23 | 180 | 180 | 180 | 180 | 1,000 |
1998/02/19 | 180 | 180 | 180 | 180 | 1,000 |
1998/02/17 | 185 | 185 | 180 | 180 | 5,000 |
1998/02/16 | 190 | 196 | 190 | 190 | 5,000 |
1998/02/13 | 199 | 199 | 186 | 186 | 6,000 |
1998/02/12 | 185 | 199 | 185 | 185 | 14,000 |
1998/02/10 | 183 | 185 | 183 | 185 | 5,000 |
1998/02/06 | 160 | 160 | 155 | 155 | 4,000 |
1998/02/04 | 163 | 163 | 150 | 155 | 12,000 |
1998/02/03 | 151 | 160 | 151 | 160 | 2,000 |
1998/02/02 | 151 | 151 | 151 | 151 | 15,000 |
1998/01/29 | 198 | 205 | 190 | 190 | 23,000 |
1998/01/28 | 193 | 193 | 189 | 193 | 13,000 |
1998/01/27 | 180 | 189 | 175 | 189 | 15,000 |
1998/01/26 | 150 | 168 | 145 | 168 | 34,000 |
1998/01/23 | 131 | 144 | 131 | 144 | 2,000 |
1998/01/22 | 145 | 145 | 145 | 145 | 11,000 |
1998/01/21 | 140 | 145 | 130 | 130 | 12,000 |
1998/01/20 | 139 | 140 | 139 | 140 | 13,000 |
1998/01/19 | 140 | 140 | 140 | 140 | 3,000 |
1998/01/16 | 107 | 110 | 107 | 110 | 7,000 |
1998/01/13 | 111 | 111 | 110 | 110 | 16,000 |
1998/01/09 | 111 | 112 | 111 | 112 | 8,000 |
1998/01/07 | 111 | 111 | 111 | 111 | 1,000 |
1998/01/06 | 110 | 110 | 110 | 110 | 4,000 |
1998/01/05 | 136 | 136 | 136 | 136 | 3,000 |