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 |
---|---|---|---|---|---|
2003/12/30 | 124 | 125 | 124 | 125 | 20,000 |
2003/12/29 | 118 | 120 | 118 | 120 | 39,000 |
2003/12/26 | 118 | 118 | 117 | 117 | 14,000 |
2003/12/25 | 113 | 113 | 112 | 113 | 9,000 |
2003/12/24 | 113 | 113 | 112 | 112 | 37,000 |
2003/12/22 | 113 | 114 | 113 | 113 | 8,000 |
2003/12/19 | 113 | 113 | 113 | 113 | 7,000 |
2003/12/18 | 115 | 115 | 114 | 114 | 8,000 |
2003/12/17 | 120 | 120 | 120 | 120 | 1,000 |
2003/12/16 | 120 | 120 | 120 | 120 | 8,000 |
2003/12/15 | 116 | 120 | 116 | 120 | 21,000 |
2003/12/12 | 115 | 116 | 114 | 114 | 11,000 |
2003/12/11 | 117 | 121 | 116 | 117 | 17,000 |
2003/12/10 | 120 | 120 | 117 | 117 | 10,000 |
2003/12/09 | 121 | 125 | 121 | 124 | 8,000 |
2003/12/08 | 129 | 129 | 121 | 121 | 15,000 |
2003/12/05 | 119 | 119 | 119 | 119 | 1,000 |
2003/12/04 | 121 | 121 | 118 | 118 | 4,000 |
2003/12/03 | 117 | 120 | 117 | 120 | 13,000 |
2003/12/02 | 122 | 122 | 122 | 122 | 2,000 |
2003/11/28 | 123 | 127 | 118 | 127 | 16,000 |
2003/11/27 | 127 | 127 | 122 | 122 | 9,000 |
2003/11/26 | 125 | 125 | 117 | 123 | 36,000 |
2003/11/25 | 125 | 125 | 121 | 121 | 8,000 |
2003/11/21 | 110 | 115 | 110 | 115 | 2,000 |
2003/11/20 | 110 | 115 | 110 | 115 | 6,000 |
2003/11/19 | 112 | 112 | 109 | 110 | 34,000 |
2003/11/18 | 115 | 116 | 111 | 111 | 8,000 |
2003/11/17 | 130 | 130 | 120 | 120 | 21,000 |
2003/11/14 | 129 | 130 | 127 | 130 | 26,000 |
2003/11/13 | 128 | 130 | 126 | 126 | 21,000 |
2003/11/12 | 129 | 131 | 122 | 122 | 28,000 |
2003/11/11 | 130 | 130 | 116 | 116 | 21,000 |
2003/11/10 | 134 | 140 | 130 | 130 | 42,000 |
2003/11/07 | 126 | 130 | 126 | 126 | 45,000 |
2003/11/06 | 129 | 129 | 122 | 124 | 34,000 |
2003/11/05 | 131 | 131 | 121 | 124 | 41,000 |
2003/11/04 | 131 | 132 | 130 | 130 | 23,000 |
2003/10/31 | 131 | 133 | 129 | 129 | 68,000 |
2003/10/30 | 129 | 129 | 118 | 122 | 48,000 |
2003/10/29 | 123 | 131 | 118 | 130 | 24,000 |
2003/10/28 | 124 | 124 | 117 | 123 | 11,000 |
2003/10/27 | 130 | 130 | 120 | 120 | 52,000 |
2003/10/24 | 124 | 136 | 124 | 125 | 28,000 |
2003/10/23 | 128 | 128 | 125 | 128 | 18,000 |
2003/10/22 | 137 | 138 | 130 | 138 | 47,000 |
2003/10/21 | 135 | 138 | 134 | 138 | 34,000 |
2003/10/20 | 133 | 135 | 133 | 135 | 9,000 |
2003/10/16 | 138 | 138 | 136 | 136 | 25,000 |
2003/10/15 | 132 | 137 | 132 | 134 | 8,000 |
2003/10/14 | 138 | 139 | 138 | 139 | 21,000 |
2003/10/10 | 128 | 136 | 128 | 136 | 5,000 |
2003/10/09 | 134 | 137 | 131 | 137 | 15,000 |
2003/10/08 | 133 | 133 | 133 | 133 | 4,000 |
2003/10/07 | 137 | 137 | 129 | 136 | 20,000 |
2003/10/06 | 139 | 141 | 136 | 139 | 99,000 |
2003/10/03 | 133 | 137 | 126 | 137 | 27,000 |
2003/10/02 | 128 | 130 | 128 | 130 | 5,000 |
2003/10/01 | 129 | 134 | 127 | 127 | 19,000 |
2003/09/30 | 133 | 137 | 130 | 130 | 22,000 |
2003/09/29 | 137 | 144 | 131 | 136 | 54,000 |
2003/09/26 | 123 | 133 | 121 | 132 | 32,000 |
2003/09/25 | 122 | 122 | 119 | 120 | 14,000 |
2003/09/24 | 130 | 135 | 121 | 127 | 42,000 |
2003/09/22 | 138 | 138 | 135 | 135 | 8,000 |
2003/09/19 | 145 | 145 | 136 | 140 | 35,000 |
2003/09/18 | 148 | 150 | 147 | 147 | 24,000 |
2003/09/17 | 151 | 157 | 150 | 150 | 31,000 |
2003/09/16 | 151 | 159 | 150 | 151 | 130,000 |
2003/09/12 | 140 | 150 | 140 | 150 | 124,000 |
2003/09/11 | 140 | 144 | 137 | 137 | 42,000 |
2003/09/10 | 135 | 148 | 135 | 147 | 52,000 |
2003/09/09 | 132 | 134 | 131 | 134 | 51,000 |
2003/09/08 | 145 | 145 | 140 | 142 | 55,000 |
2003/09/05 | 157 | 157 | 145 | 145 | 146,000 |
2003/09/04 | 145 | 164 | 141 | 155 | 472,000 |
2003/09/03 | 127 | 140 | 127 | 136 | 310,000 |
2003/09/02 | 114 | 130 | 114 | 125 | 126,000 |
2003/09/01 | 114 | 114 | 110 | 114 | 28,000 |
2003/08/29 | 110 | 110 | 105 | 110 | 17,000 |
2003/08/28 | 114 | 114 | 106 | 110 | 30,000 |
2003/08/27 | 112 | 114 | 111 | 111 | 41,000 |
2003/08/26 | 110 | 111 | 108 | 111 | 24,000 |
2003/08/25 | 108 | 109 | 105 | 109 | 27,000 |
2003/08/22 | 106 | 106 | 106 | 106 | 8,000 |
2003/08/21 | 106 | 107 | 105 | 105 | 50,000 |
2003/08/20 | 106 | 107 | 105 | 106 | 42,000 |
2003/08/19 | 104 | 108 | 103 | 108 | 21,000 |
2003/08/18 | 97 | 101 | 97 | 101 | 34,000 |
2003/08/15 | 95 | 97 | 95 | 96 | 21,000 |
2003/08/14 | 99 | 99 | 97 | 99 | 16,000 |
2003/08/13 | 95 | 99 | 95 | 99 | 30,000 |
2003/08/12 | 96 | 97 | 93 | 94 | 12,000 |
2003/08/11 | 95 | 95 | 92 | 95 | 25,000 |
2003/08/08 | 98 | 98 | 95 | 95 | 20,000 |
2003/08/07 | 96 | 101 | 96 | 97 | 17,000 |
2003/08/06 | 96 | 97 | 95 | 95 | 18,000 |
2003/08/05 | 97 | 98 | 97 | 98 | 4,000 |
2003/08/04 | 101 | 101 | 97 | 97 | 20,000 |
2003/08/01 | 100 | 102 | 100 | 102 | 7,000 |
2003/07/31 | 101 | 102 | 100 | 100 | 22,000 |
2003/07/30 | 100 | 100 | 99 | 99 | 12,000 |
2003/07/29 | 98 | 110 | 98 | 100 | 46,000 |
2003/07/28 | 97 | 98 | 97 | 98 | 30,000 |
2003/07/25 | 98 | 98 | 94 | 96 | 22,000 |
2003/07/24 | 95 | 97 | 95 | 97 | 10,000 |
2003/07/23 | 94 | 99 | 93 | 99 | 11,000 |
2003/07/18 | 94 | 98 | 94 | 98 | 5,000 |
2003/07/17 | 99 | 100 | 98 | 99 | 38,000 |
2003/07/16 | 103 | 106 | 100 | 100 | 59,000 |
2003/07/15 | 104 | 105 | 104 | 105 | 20,000 |
2003/07/14 | 111 | 111 | 103 | 103 | 36,000 |
2003/07/11 | 110 | 114 | 101 | 106 | 69,000 |
2003/07/10 | 100 | 117 | 99 | 117 | 115,000 |
2003/07/09 | 102 | 102 | 99 | 99 | 15,000 |
2003/07/08 | 101 | 101 | 101 | 101 | 11,000 |
2003/07/07 | 106 | 106 | 100 | 100 | 35,000 |
2003/07/04 | 101 | 106 | 100 | 101 | 35,000 |
2003/07/03 | 108 | 109 | 101 | 101 | 21,000 |
2003/07/02 | 109 | 109 | 106 | 108 | 12,000 |
2003/07/01 | 109 | 109 | 104 | 104 | 7,000 |
2003/06/30 | 108 | 110 | 108 | 109 | 17,000 |
2003/06/27 | 103 | 106 | 103 | 104 | 54,000 |
2003/06/26 | 100 | 102 | 100 | 102 | 17,000 |
2003/06/25 | 103 | 104 | 100 | 101 | 17,000 |
2003/06/24 | 105 | 105 | 101 | 101 | 41,000 |
2003/06/23 | 108 | 108 | 102 | 105 | 103,000 |
2003/06/20 | 103 | 103 | 103 | 103 | 7,000 |
2003/06/19 | 101 | 105 | 101 | 102 | 39,000 |
2003/06/18 | 103 | 105 | 103 | 105 | 21,000 |
2003/06/17 | 107 | 107 | 103 | 103 | 15,000 |
2003/06/16 | 105 | 107 | 102 | 107 | 41,000 |
2003/06/13 | 99 | 108 | 99 | 105 | 125,000 |
2003/06/12 | 95 | 98 | 95 | 98 | 21,000 |
2003/06/11 | 94 | 99 | 94 | 98 | 39,000 |
2003/06/10 | 94 | 94 | 94 | 94 | 2,000 |
2003/06/09 | 91 | 97 | 91 | 94 | 56,000 |
2003/06/06 | 93 | 93 | 90 | 90 | 10,000 |
2003/06/05 | 94 | 95 | 91 | 91 | 36,000 |
2003/06/04 | 91 | 93 | 90 | 90 | 40,000 |
2003/06/03 | 85 | 90 | 85 | 90 | 32,000 |
2003/06/02 | 91 | 93 | 85 | 85 | 59,000 |
2003/05/30 | 89 | 91 | 89 | 90 | 14,000 |
2003/05/29 | 92 | 97 | 90 | 93 | 71,000 |
2003/05/28 | 92 | 92 | 92 | 92 | 1,000 |
2003/05/27 | 91 | 92 | 88 | 92 | 38,000 |
2003/05/26 | 94 | 95 | 91 | 93 | 27,000 |
2003/05/23 | 97 | 97 | 90 | 94 | 72,000 |
2003/05/22 | 95 | 99 | 95 | 96 | 54,000 |
2003/05/21 | 98 | 99 | 94 | 94 | 34,000 |
2003/05/20 | 99 | 100 | 95 | 97 | 169,000 |
2003/05/19 | 87 | 100 | 86 | 100 | 111,000 |
2003/05/16 | 87 | 89 | 86 | 88 | 58,000 |
2003/05/15 | 85 | 85 | 82 | 85 | 18,000 |
2003/05/14 | 84 | 84 | 81 | 81 | 10,000 |
2003/05/13 | 86 | 87 | 83 | 83 | 20,000 |
2003/05/12 | 82 | 83 | 81 | 83 | 32,000 |
2003/05/09 | 84 | 84 | 79 | 83 | 24,000 |
2003/05/08 | 76 | 80 | 76 | 80 | 18,000 |
2003/05/07 | 82 | 85 | 76 | 76 | 24,000 |
2003/05/06 | 85 | 85 | 80 | 80 | 17,000 |
2003/05/02 | 90 | 90 | 83 | 90 | 28,000 |
2003/05/01 | 86 | 90 | 86 | 90 | 54,000 |
2003/04/30 | 75 | 94 | 75 | 90 | 219,000 |
2003/04/28 | 72 | 78 | 71 | 75 | 80,000 |
2003/04/25 | 69 | 80 | 67 | 80 | 74,000 |
2003/04/24 | 70 | 70 | 69 | 69 | 9,000 |
2003/04/23 | 71 | 71 | 67 | 68 | 32,000 |
2003/04/22 | 74 | 75 | 70 | 71 | 36,000 |
2003/04/21 | 70 | 73 | 70 | 73 | 16,000 |
2003/04/18 | 65 | 71 | 65 | 71 | 18,000 |
2003/04/17 | 66 | 66 | 64 | 64 | 35,000 |
2003/04/16 | 67 | 68 | 67 | 68 | 25,000 |
2003/04/15 | 64 | 68 | 63 | 67 | 16,000 |
2003/04/14 | 65 | 65 | 63 | 63 | 3,000 |
2003/04/11 | 64 | 65 | 63 | 64 | 11,000 |
2003/04/10 | 63 | 63 | 63 | 63 | 1,000 |
2003/04/09 | 63 | 66 | 63 | 65 | 9,000 |
2003/04/08 | 61 | 65 | 61 | 65 | 18,000 |
2003/04/07 | 61 | 62 | 61 | 61 | 4,000 |
2003/04/04 | 63 | 63 | 60 | 63 | 23,000 |
2003/04/03 | 61 | 61 | 61 | 61 | 42,000 |
2003/04/02 | 62 | 63 | 60 | 61 | 22,000 |
2003/04/01 | 60 | 60 | 60 | 60 | 6,000 |
2003/03/31 | 61 | 61 | 58 | 60 | 8,000 |
2003/03/28 | 60 | 60 | 60 | 60 | 4,000 |
2003/03/27 | 61 | 61 | 60 | 60 | 23,000 |
2003/03/26 | 61 | 62 | 60 | 62 | 14,000 |
2003/03/25 | 60 | 61 | 60 | 60 | 10,000 |
2003/03/24 | 58 | 62 | 58 | 62 | 10,000 |
2003/03/20 | 58 | 58 | 55 | 57 | 22,000 |
2003/03/19 | 57 | 60 | 57 | 60 | 11,000 |
2003/03/18 | 60 | 60 | 60 | 60 | 5,000 |
2003/03/17 | 66 | 66 | 59 | 59 | 10,000 |
2003/03/14 | 61 | 61 | 61 | 61 | 1,000 |
2003/03/13 | 60 | 60 | 60 | 60 | 1,000 |
2003/03/12 | 58 | 59 | 58 | 59 | 4,000 |
2003/03/11 | 58 | 58 | 57 | 58 | 6,000 |
2003/03/10 | 62 | 62 | 62 | 62 | 4,000 |
2003/03/07 | 65 | 65 | 63 | 63 | 10,000 |
2003/03/06 | 70 | 70 | 68 | 68 | 8,000 |
2003/03/05 | 66 | 71 | 66 | 68 | 28,000 |
2003/03/04 | 63 | 64 | 63 | 64 | 92,000 |
2003/03/03 | 63 | 64 | 63 | 63 | 18,000 |
2003/02/28 | 64 | 64 | 62 | 62 | 18,000 |
2003/02/27 | 66 | 66 | 64 | 64 | 19,000 |
2003/02/26 | 66 | 66 | 63 | 64 | 9,000 |
2003/02/25 | 67 | 67 | 63 | 64 | 11,000 |
2003/02/24 | 68 | 68 | 66 | 66 | 9,000 |
2003/02/21 | 68 | 69 | 68 | 69 | 12,000 |
2003/02/20 | 68 | 68 | 68 | 68 | 5,000 |
2003/02/19 | 69 | 69 | 67 | 67 | 8,000 |
2003/02/18 | 72 | 72 | 69 | 70 | 19,000 |
2003/02/17 | 69 | 71 | 69 | 70 | 17,000 |
2003/02/14 | 69 | 71 | 67 | 67 | 28,000 |
2003/02/13 | 71 | 71 | 68 | 68 | 20,000 |
2003/02/12 | 68 | 68 | 67 | 67 | 28,000 |
2003/02/07 | 68 | 72 | 68 | 68 | 47,000 |
2003/02/06 | 65 | 67 | 64 | 67 | 35,000 |
2003/02/05 | 65 | 65 | 61 | 61 | 18,000 |
2003/02/04 | 66 | 67 | 66 | 67 | 8,000 |
2003/02/03 | 66 | 67 | 65 | 67 | 10,000 |
2003/01/30 | 66 | 66 | 65 | 66 | 13,000 |
2003/01/29 | 65 | 66 | 65 | 66 | 2,000 |
2003/01/28 | 70 | 76 | 65 | 65 | 47,000 |
2003/01/27 | 70 | 73 | 67 | 73 | 42,000 |
2003/01/24 | 66 | 68 | 62 | 68 | 25,000 |
2003/01/23 | 70 | 70 | 66 | 67 | 60,000 |
2003/01/22 | 80 | 80 | 71 | 71 | 76,000 |
2003/01/21 | 80 | 82 | 75 | 79 | 141,000 |
2003/01/20 | 74 | 79 | 73 | 77 | 133,000 |
2003/01/17 | 75 | 75 | 69 | 73 | 163,000 |
2003/01/16 | 60 | 70 | 60 | 70 | 125,000 |
2003/01/15 | 61 | 61 | 60 | 60 | 5,000 |
2003/01/14 | 60 | 60 | 59 | 59 | 10,000 |
2003/01/10 | 60 | 60 | 60 | 60 | 10,000 |
2003/01/08 | 61 | 63 | 61 | 63 | 13,000 |
2003/01/07 | 65 | 65 | 65 | 65 | 10,000 |