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 |
---|---|---|---|---|---|
2001/12/28 | 54 | 54 | 54 | 54 | 1,000 |
2001/12/27 | 56 | 56 | 54 | 54 | 24,000 |
2001/12/26 | 47 | 49 | 45 | 49 | 17,000 |
2001/12/25 | 48 | 48 | 46 | 46 | 3,000 |
2001/12/21 | 45 | 45 | 45 | 45 | 2,000 |
2001/12/20 | 45 | 46 | 45 | 46 | 6,000 |
2001/12/19 | 55 | 55 | 40 | 40 | 21,000 |
2001/12/18 | 59 | 59 | 56 | 56 | 6,000 |
2001/12/17 | 66 | 66 | 66 | 66 | 8,000 |
2001/12/14 | 61 | 66 | 61 | 66 | 2,000 |
2001/12/13 | 64 | 64 | 64 | 64 | 1,000 |
2001/12/12 | 63 | 63 | 63 | 63 | 1,000 |
2001/12/11 | 62 | 67 | 62 | 62 | 6,000 |
2001/12/10 | 79 | 79 | 67 | 67 | 20,000 |
2001/12/07 | 66 | 67 | 62 | 67 | 8,000 |
2001/12/06 | 66 | 67 | 66 | 66 | 11,000 |
2001/12/05 | 66 | 66 | 66 | 66 | 3,000 |
2001/12/03 | 70 | 70 | 69 | 69 | 2,000 |
2001/11/30 | 70 | 77 | 63 | 77 | 25,000 |
2001/11/29 | 75 | 75 | 75 | 75 | 6,000 |
2001/11/28 | 75 | 75 | 75 | 75 | 8,000 |
2001/11/27 | 79 | 79 | 75 | 77 | 28,000 |
2001/11/26 | 73 | 74 | 73 | 74 | 4,000 |
2001/11/22 | 70 | 72 | 69 | 69 | 33,000 |
2001/11/21 | 72 | 72 | 68 | 68 | 2,000 |
2001/11/20 | 70 | 71 | 68 | 68 | 11,000 |
2001/11/19 | 71 | 71 | 70 | 70 | 6,000 |
2001/11/16 | 75 | 75 | 72 | 72 | 12,000 |
2001/11/15 | 73 | 73 | 72 | 72 | 5,000 |
2001/11/14 | 74 | 74 | 72 | 72 | 4,000 |
2001/11/13 | 73 | 74 | 72 | 74 | 7,000 |
2001/11/12 | 72 | 74 | 72 | 73 | 3,000 |
2001/11/08 | 74 | 74 | 72 | 72 | 10,000 |
2001/11/07 | 73 | 73 | 72 | 72 | 4,000 |
2001/11/05 | 74 | 74 | 74 | 74 | 4,000 |
2001/11/02 | 75 | 76 | 74 | 74 | 8,000 |
2001/11/01 | 75 | 78 | 75 | 77 | 7,000 |
2001/10/31 | 75 | 78 | 75 | 77 | 7,000 |
2001/10/30 | 78 | 80 | 78 | 80 | 2,000 |
2001/10/29 | 87 | 87 | 78 | 78 | 12,000 |
2001/10/26 | 75 | 75 | 75 | 75 | 2,000 |
2001/10/25 | 78 | 78 | 74 | 74 | 23,000 |
2001/10/24 | 73 | 74 | 73 | 74 | 6,000 |
2001/10/23 | 73 | 73 | 72 | 73 | 6,000 |
2001/10/19 | 75 | 79 | 75 | 79 | 10,000 |
2001/10/18 | 71 | 74 | 71 | 73 | 13,000 |
2001/10/17 | 80 | 80 | 79 | 79 | 7,000 |
2001/10/16 | 80 | 81 | 74 | 76 | 17,000 |
2001/10/15 | 74 | 75 | 74 | 75 | 2,000 |
2001/10/12 | 79 | 79 | 73 | 73 | 3,000 |
2001/10/11 | 77 | 77 | 77 | 77 | 4,000 |
2001/10/10 | 69 | 80 | 69 | 80 | 24,000 |
2001/10/09 | 72 | 74 | 67 | 74 | 19,000 |
2001/10/05 | 73 | 73 | 72 | 72 | 3,000 |
2001/10/04 | 73 | 73 | 73 | 73 | 6,000 |
2001/10/03 | 73 | 73 | 71 | 72 | 9,000 |
2001/10/02 | 73 | 73 | 73 | 73 | 1,000 |
2001/10/01 | 75 | 75 | 73 | 73 | 4,000 |
2001/09/28 | 75 | 75 | 75 | 75 | 1,000 |
2001/09/27 | 77 | 77 | 77 | 77 | 12,000 |
2001/09/26 | 72 | 72 | 72 | 72 | 4,000 |
2001/09/25 | 75 | 75 | 70 | 70 | 9,000 |
2001/09/21 | 73 | 73 | 70 | 70 | 35,000 |
2001/09/20 | 77 | 77 | 77 | 77 | 3,000 |
2001/09/19 | 77 | 80 | 75 | 75 | 22,000 |
2001/09/18 | 80 | 80 | 77 | 77 | 12,000 |
2001/09/17 | 90 | 90 | 90 | 90 | 7,000 |
2001/09/14 | 74 | 75 | 73 | 75 | 12,000 |
2001/09/13 | 70 | 70 | 70 | 70 | 5,000 |
2001/09/12 | 75 | 76 | 70 | 70 | 30,000 |
2001/09/11 | 82 | 82 | 80 | 80 | 30,000 |
2001/09/10 | 83 | 83 | 83 | 83 | 3,000 |
2001/09/07 | 83 | 83 | 83 | 83 | 2,000 |
2001/09/06 | 83 | 83 | 83 | 83 | 5,000 |
2001/09/05 | 82 | 82 | 82 | 82 | 3,000 |
2001/09/04 | 87 | 90 | 80 | 80 | 22,000 |
2001/09/03 | 83 | 88 | 82 | 82 | 19,000 |
2001/08/31 | 88 | 94 | 83 | 83 | 31,000 |
2001/08/30 | 91 | 91 | 90 | 91 | 28,000 |
2001/08/29 | 96 | 96 | 96 | 96 | 2,000 |
2001/08/28 | 97 | 98 | 94 | 94 | 25,000 |
2001/08/27 | 97 | 98 | 96 | 97 | 21,000 |
2001/08/24 | 95 | 96 | 92 | 92 | 5,000 |
2001/08/23 | 90 | 90 | 89 | 90 | 17,000 |
2001/08/22 | 96 | 96 | 91 | 91 | 11,000 |
2001/08/21 | 92 | 92 | 92 | 92 | 34,000 |
2001/08/20 | 91 | 92 | 91 | 92 | 2,000 |
2001/08/17 | 95 | 95 | 89 | 91 | 28,000 |
2001/08/16 | 98 | 98 | 96 | 96 | 7,000 |
2001/08/15 | 98 | 98 | 90 | 95 | 21,000 |
2001/08/14 | 95 | 98 | 91 | 98 | 21,000 |
2001/08/13 | 91 | 93 | 88 | 93 | 125,000 |
2001/08/10 | 91 | 91 | 90 | 90 | 13,000 |
2001/08/09 | 97 | 97 | 91 | 91 | 6,000 |
2001/08/08 | 94 | 97 | 91 | 97 | 15,000 |
2001/08/07 | 93 | 93 | 89 | 89 | 11,000 |
2001/08/06 | 96 | 96 | 94 | 94 | 8,000 |
2001/08/03 | 96 | 99 | 95 | 95 | 63,000 |
2001/08/02 | 90 | 97 | 90 | 97 | 12,000 |
2001/08/01 | 90 | 97 | 90 | 96 | 12,000 |
2001/07/31 | 90 | 91 | 90 | 91 | 5,000 |
2001/07/30 | 92 | 92 | 90 | 90 | 19,000 |
2001/07/27 | 100 | 100 | 90 | 92 | 15,000 |
2001/07/26 | 91 | 91 | 90 | 90 | 2,000 |
2001/07/25 | 88 | 93 | 88 | 88 | 12,000 |
2001/07/24 | 87 | 92 | 87 | 92 | 41,000 |
2001/07/23 | 99 | 99 | 89 | 92 | 20,000 |
2001/07/19 | 96 | 100 | 95 | 100 | 17,000 |
2001/07/18 | 96 | 101 | 96 | 101 | 17,000 |
2001/07/17 | 96 | 100 | 96 | 96 | 23,000 |
2001/07/16 | 98 | 103 | 96 | 101 | 20,000 |
2001/07/13 | 106 | 107 | 103 | 106 | 10,000 |
2001/07/12 | 103 | 106 | 103 | 106 | 11,000 |
2001/07/11 | 107 | 107 | 98 | 103 | 17,000 |
2001/07/10 | 115 | 115 | 107 | 110 | 13,000 |
2001/07/09 | 120 | 120 | 120 | 120 | 12,000 |
2001/07/06 | 111 | 115 | 111 | 115 | 6,000 |
2001/07/05 | 113 | 117 | 107 | 117 | 30,000 |
2001/07/04 | 115 | 115 | 113 | 113 | 6,000 |
2001/07/03 | 117 | 117 | 117 | 117 | 4,000 |
2001/07/02 | 121 | 121 | 115 | 117 | 9,000 |
2001/06/29 | 120 | 120 | 118 | 118 | 8,000 |
2001/06/28 | 120 | 120 | 120 | 120 | 6,000 |
2001/06/27 | 116 | 124 | 116 | 124 | 27,000 |
2001/06/26 | 121 | 125 | 120 | 125 | 19,000 |
2001/06/25 | 129 | 129 | 129 | 129 | 1,000 |
2001/06/21 | 118 | 119 | 114 | 119 | 19,000 |
2001/06/20 | 121 | 121 | 120 | 120 | 4,000 |
2001/06/19 | 121 | 125 | 120 | 125 | 12,000 |
2001/06/18 | 126 | 129 | 126 | 129 | 5,000 |
2001/06/15 | 125 | 125 | 123 | 123 | 2,000 |
2001/06/14 | 120 | 125 | 120 | 125 | 13,000 |
2001/06/13 | 125 | 125 | 125 | 125 | 2,000 |
2001/06/12 | 125 | 127 | 121 | 127 | 8,000 |
2001/06/11 | 129 | 129 | 129 | 129 | 1,000 |
2001/06/08 | 125 | 125 | 121 | 121 | 5,000 |
2001/06/07 | 123 | 125 | 123 | 125 | 5,000 |
2001/06/06 | 125 | 125 | 125 | 125 | 2,000 |
2001/06/05 | 125 | 125 | 125 | 125 | 4,000 |
2001/06/04 | 132 | 132 | 132 | 132 | 1,000 |
2001/06/01 | 132 | 133 | 127 | 133 | 10,000 |
2001/05/31 | 133 | 135 | 130 | 135 | 12,000 |
2001/05/29 | 133 | 139 | 133 | 139 | 8,000 |
2001/05/28 | 143 | 143 | 136 | 136 | 10,000 |
2001/05/25 | 147 | 147 | 138 | 138 | 28,000 |
2001/05/24 | 129 | 147 | 129 | 147 | 75,000 |
2001/05/23 | 132 | 135 | 129 | 129 | 21,000 |
2001/05/22 | 130 | 130 | 129 | 130 | 16,000 |
2001/05/21 | 130 | 130 | 124 | 124 | 3,000 |
2001/05/18 | 130 | 130 | 122 | 130 | 30,000 |
2001/05/16 | 132 | 132 | 127 | 127 | 7,000 |
2001/05/15 | 133 | 135 | 127 | 127 | 13,000 |
2001/05/11 | 128 | 128 | 126 | 126 | 12,000 |
2001/05/10 | 127 | 127 | 127 | 127 | 9,000 |
2001/05/09 | 135 | 135 | 130 | 130 | 17,000 |
2001/05/08 | 138 | 138 | 135 | 135 | 4,000 |
2001/05/07 | 140 | 140 | 135 | 135 | 16,000 |
2001/05/02 | 136 | 138 | 133 | 135 | 14,000 |
2001/05/01 | 130 | 133 | 130 | 133 | 21,000 |
2001/04/27 | 131 | 131 | 125 | 129 | 13,000 |
2001/04/26 | 126 | 129 | 126 | 126 | 15,000 |
2001/04/25 | 129 | 129 | 123 | 123 | 7,000 |
2001/04/24 | 125 | 129 | 125 | 125 | 11,000 |
2001/04/23 | 130 | 130 | 123 | 129 | 26,000 |
2001/04/19 | 129 | 130 | 128 | 130 | 5,000 |
2001/04/18 | 123 | 131 | 123 | 130 | 20,000 |
2001/04/17 | 123 | 135 | 123 | 135 | 20,000 |
2001/04/16 | 135 | 135 | 135 | 135 | 6,000 |
2001/04/13 | 130 | 130 | 129 | 129 | 2,000 |
2001/04/12 | 129 | 129 | 129 | 129 | 1,000 |
2001/04/11 | 129 | 129 | 122 | 122 | 17,000 |
2001/04/10 | 124 | 129 | 123 | 129 | 13,000 |
2001/04/09 | 129 | 129 | 122 | 124 | 14,000 |
2001/04/06 | 130 | 130 | 122 | 122 | 12,000 |
2001/04/05 | 125 | 132 | 125 | 125 | 34,000 |
2001/04/04 | 130 | 130 | 121 | 121 | 6,000 |
2001/04/03 | 136 | 139 | 136 | 136 | 5,000 |
2001/04/02 | 144 | 144 | 140 | 140 | 6,000 |
2001/03/30 | 144 | 144 | 138 | 143 | 10,000 |
2001/03/29 | 141 | 143 | 138 | 143 | 34,000 |
2001/03/28 | 140 | 146 | 135 | 145 | 62,000 |
2001/03/27 | 136 | 139 | 135 | 135 | 16,000 |
2001/03/26 | 128 | 133 | 128 | 133 | 7,000 |
2001/03/23 | 123 | 128 | 120 | 128 | 6,000 |
2001/03/22 | 129 | 130 | 128 | 128 | 7,000 |
2001/03/21 | 120 | 129 | 115 | 129 | 17,000 |
2001/03/19 | 131 | 131 | 122 | 130 | 3,000 |
2001/03/16 | 128 | 133 | 128 | 133 | 10,000 |
2001/03/15 | 116 | 130 | 105 | 130 | 22,000 |
2001/03/14 | 121 | 121 | 121 | 121 | 3,000 |
2001/03/13 | 114 | 124 | 114 | 124 | 15,000 |
2001/03/12 | 131 | 134 | 125 | 134 | 12,000 |
2001/03/09 | 130 | 138 | 128 | 138 | 23,000 |
2001/03/08 | 142 | 143 | 137 | 137 | 33,000 |
2001/03/07 | 135 | 145 | 132 | 135 | 50,000 |
2001/03/06 | 127 | 133 | 123 | 133 | 47,000 |
2001/03/05 | 138 | 142 | 126 | 126 | 78,000 |
2001/03/02 | 129 | 133 | 120 | 133 | 55,000 |
2001/03/01 | 130 | 133 | 115 | 119 | 150,000 |
2001/02/28 | 144 | 147 | 130 | 130 | 78,000 |
2001/02/27 | 154 | 155 | 143 | 143 | 42,000 |
2001/02/26 | 147 | 147 | 141 | 146 | 52,000 |
2001/02/23 | 150 | 154 | 145 | 149 | 84,000 |
2001/02/22 | 161 | 161 | 145 | 154 | 171,000 |
2001/02/21 | 179 | 179 | 166 | 166 | 43,000 |
2001/02/20 | 182 | 183 | 181 | 181 | 22,000 |
2001/02/19 | 185 | 185 | 180 | 182 | 9,000 |
2001/02/16 | 188 | 190 | 185 | 185 | 16,000 |
2001/02/15 | 173 | 188 | 173 | 185 | 6,000 |
2001/02/14 | 175 | 175 | 171 | 171 | 6,000 |
2001/02/13 | 186 | 186 | 180 | 180 | 16,000 |
2001/02/09 | 180 | 185 | 180 | 185 | 15,000 |
2001/02/08 | 172 | 184 | 172 | 179 | 20,000 |
2001/02/07 | 191 | 195 | 185 | 185 | 36,000 |
2001/02/06 | 214 | 214 | 190 | 195 | 50,000 |
2001/02/05 | 206 | 214 | 200 | 210 | 48,000 |
2001/02/02 | 195 | 206 | 193 | 200 | 27,000 |
2001/02/01 | 190 | 195 | 190 | 191 | 11,000 |
2001/01/31 | 189 | 192 | 187 | 188 | 30,000 |
2001/01/30 | 191 | 194 | 186 | 188 | 53,000 |
2001/01/29 | 202 | 204 | 193 | 194 | 43,000 |
2001/01/26 | 210 | 220 | 195 | 196 | 133,000 |
2001/01/25 | 248 | 248 | 212 | 220 | 157,000 |
2001/01/24 | 234 | 255 | 222 | 249 | 452,000 |
2001/01/23 | 195 | 245 | 195 | 210 | 236,000 |
2001/01/19 | 190 | 195 | 180 | 195 | 14,000 |
2001/01/18 | 199 | 199 | 195 | 195 | 6,000 |
2001/01/17 | 199 | 200 | 188 | 200 | 10,000 |
2001/01/16 | 195 | 198 | 192 | 192 | 12,000 |
2001/01/15 | 180 | 215 | 180 | 192 | 149,000 |
2001/01/12 | 166 | 180 | 166 | 180 | 7,000 |
2001/01/11 | 168 | 170 | 165 | 165 | 24,000 |
2001/01/10 | 181 | 181 | 175 | 177 | 19,000 |
2001/01/09 | 181 | 183 | 181 | 183 | 2,000 |
2001/01/05 | 186 | 190 | 180 | 190 | 24,000 |
2001/01/04 | 205 | 205 | 195 | 195 | 17,000 |