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 |
---|---|---|---|---|---|
2004/12/30 | 208 | 215 | 208 | 210 | 17,000 |
2004/12/29 | 211 | 214 | 210 | 214 | 16,000 |
2004/12/28 | 207 | 211 | 207 | 210 | 37,000 |
2004/12/27 | 205 | 209 | 205 | 206 | 26,000 |
2004/12/24 | 204 | 209 | 204 | 209 | 35,000 |
2004/12/22 | 203 | 204 | 198 | 203 | 78,000 |
2004/12/21 | 200 | 202 | 200 | 202 | 9,000 |
2004/12/20 | 200 | 200 | 198 | 200 | 9,000 |
2004/12/17 | 198 | 198 | 196 | 196 | 22,000 |
2004/12/16 | 203 | 203 | 199 | 199 | 16,000 |
2004/12/15 | 201 | 204 | 201 | 204 | 18,000 |
2004/12/14 | 206 | 206 | 203 | 204 | 7,000 |
2004/12/13 | 208 | 209 | 205 | 205 | 21,000 |
2004/12/10 | 203 | 205 | 203 | 204 | 46,000 |
2004/12/09 | 203 | 203 | 200 | 200 | 23,000 |
2004/12/08 | 205 | 205 | 204 | 204 | 5,000 |
2004/12/07 | 209 | 210 | 205 | 205 | 14,000 |
2004/12/06 | 209 | 209 | 204 | 205 | 10,000 |
2004/12/03 | 205 | 205 | 204 | 204 | 2,000 |
2004/12/02 | 206 | 206 | 200 | 205 | 18,000 |
2004/12/01 | 210 | 210 | 205 | 205 | 14,000 |
2004/11/30 | 209 | 211 | 209 | 211 | 4,000 |
2004/11/29 | 215 | 215 | 210 | 210 | 19,000 |
2004/11/26 | 211 | 212 | 211 | 211 | 4,000 |
2004/11/24 | 215 | 215 | 215 | 215 | 2,000 |
2004/11/22 | 210 | 215 | 210 | 210 | 32,000 |
2004/11/19 | 223 | 224 | 216 | 216 | 59,000 |
2004/11/18 | 216 | 226 | 216 | 223 | 110,000 |
2004/11/17 | 217 | 217 | 215 | 216 | 32,000 |
2004/11/16 | 219 | 219 | 217 | 217 | 32,000 |
2004/11/15 | 211 | 219 | 211 | 217 | 30,000 |
2004/11/12 | 214 | 214 | 210 | 210 | 33,000 |
2004/11/11 | 209 | 218 | 209 | 214 | 59,000 |
2004/11/10 | 205 | 211 | 205 | 210 | 32,000 |
2004/11/09 | 208 | 210 | 205 | 206 | 11,000 |
2004/11/08 | 208 | 210 | 207 | 207 | 22,000 |
2004/11/05 | 206 | 206 | 203 | 203 | 12,000 |
2004/11/04 | 211 | 211 | 204 | 204 | 21,000 |
2004/11/02 | 213 | 214 | 205 | 206 | 41,000 |
2004/11/01 | 214 | 217 | 210 | 215 | 160,000 |
2004/10/29 | 199 | 199 | 193 | 197 | 8,000 |
2004/10/28 | 192 | 197 | 192 | 194 | 5,000 |
2004/10/27 | 193 | 195 | 192 | 195 | 30,000 |
2004/10/26 | 196 | 196 | 194 | 194 | 11,000 |
2004/10/25 | 202 | 205 | 195 | 195 | 104,000 |
2004/10/22 | 197 | 202 | 196 | 202 | 39,000 |
2004/10/21 | 198 | 198 | 195 | 197 | 12,000 |
2004/10/20 | 192 | 199 | 192 | 199 | 14,000 |
2004/10/19 | 188 | 195 | 187 | 194 | 90,000 |
2004/10/18 | 188 | 189 | 188 | 189 | 11,000 |
2004/10/15 | 194 | 194 | 189 | 189 | 19,000 |
2004/10/14 | 196 | 196 | 194 | 194 | 11,000 |
2004/10/13 | 198 | 200 | 195 | 200 | 22,000 |
2004/10/12 | 206 | 206 | 201 | 206 | 31,000 |
2004/10/08 | 196 | 206 | 196 | 206 | 8,000 |
2004/10/07 | 196 | 197 | 196 | 196 | 10,000 |
2004/10/06 | 191 | 198 | 191 | 196 | 15,000 |
2004/10/05 | 191 | 193 | 191 | 191 | 32,000 |
2004/10/04 | 187 | 194 | 187 | 194 | 22,000 |
2004/10/01 | 185 | 186 | 185 | 186 | 11,000 |
2004/09/30 | 185 | 185 | 185 | 185 | 9,000 |
2004/09/29 | 185 | 185 | 185 | 185 | 1,000 |
2004/09/28 | 186 | 186 | 182 | 185 | 9,000 |
2004/09/27 | 190 | 190 | 180 | 188 | 23,000 |
2004/09/24 | 195 | 195 | 190 | 190 | 18,000 |
2004/09/22 | 200 | 200 | 195 | 195 | 28,000 |
2004/09/21 | 201 | 201 | 201 | 201 | 2,000 |
2004/09/17 | 206 | 206 | 200 | 200 | 38,000 |
2004/09/16 | 212 | 212 | 206 | 206 | 14,000 |
2004/09/15 | 211 | 211 | 207 | 207 | 10,000 |
2004/09/14 | 213 | 213 | 211 | 211 | 3,000 |
2004/09/13 | 214 | 215 | 213 | 213 | 26,000 |
2004/09/10 | 208 | 213 | 208 | 209 | 25,000 |
2004/09/09 | 210 | 215 | 209 | 209 | 49,000 |
2004/09/08 | 216 | 216 | 210 | 215 | 39,000 |
2004/09/07 | 215 | 215 | 212 | 215 | 15,000 |
2004/09/06 | 211 | 215 | 208 | 215 | 63,000 |
2004/09/03 | 216 | 216 | 215 | 215 | 9,000 |
2004/09/02 | 217 | 217 | 215 | 215 | 25,000 |
2004/09/01 | 215 | 215 | 213 | 215 | 6,000 |
2004/08/31 | 210 | 210 | 209 | 210 | 33,000 |
2004/08/30 | 216 | 219 | 216 | 216 | 12,000 |
2004/08/27 | 216 | 219 | 216 | 219 | 15,000 |
2004/08/26 | 220 | 220 | 210 | 215 | 23,000 |
2004/08/25 | 219 | 219 | 219 | 219 | 10,000 |
2004/08/24 | 219 | 219 | 219 | 219 | 1,000 |
2004/08/20 | 225 | 228 | 225 | 228 | 2,000 |
2004/08/19 | 225 | 226 | 225 | 226 | 2,000 |
2004/08/18 | 225 | 225 | 225 | 225 | 3,000 |
2004/08/17 | 234 | 235 | 234 | 235 | 127,000 |
2004/08/16 | 222 | 227 | 222 | 227 | 8,000 |
2004/08/13 | 225 | 230 | 223 | 228 | 15,000 |
2004/08/12 | 218 | 223 | 218 | 223 | 7,000 |
2004/08/11 | 210 | 216 | 210 | 216 | 21,000 |
2004/08/10 | 207 | 215 | 207 | 207 | 6,000 |
2004/08/09 | 211 | 213 | 211 | 212 | 3,000 |
2004/08/06 | 212 | 214 | 210 | 211 | 24,000 |
2004/08/05 | 213 | 219 | 213 | 214 | 12,000 |
2004/08/04 | 223 | 223 | 218 | 218 | 37,000 |
2004/08/03 | 222 | 223 | 222 | 223 | 6,000 |
2004/08/02 | 234 | 234 | 225 | 225 | 17,000 |
2004/07/30 | 227 | 234 | 225 | 234 | 44,000 |
2004/07/29 | 225 | 228 | 224 | 227 | 27,000 |
2004/07/28 | 216 | 222 | 216 | 222 | 18,000 |
2004/07/27 | 229 | 229 | 219 | 221 | 20,000 |
2004/07/26 | 221 | 222 | 217 | 222 | 23,000 |
2004/07/23 | 226 | 226 | 222 | 222 | 11,000 |
2004/07/22 | 223 | 240 | 223 | 231 | 127,000 |
2004/07/21 | 223 | 229 | 222 | 223 | 30,000 |
2004/07/20 | 225 | 225 | 216 | 221 | 41,000 |
2004/07/16 | 226 | 229 | 223 | 225 | 68,000 |
2004/07/15 | 228 | 229 | 218 | 226 | 53,000 |
2004/07/14 | 236 | 239 | 226 | 228 | 90,000 |
2004/07/13 | 230 | 238 | 230 | 234 | 89,000 |
2004/07/12 | 240 | 246 | 227 | 232 | 208,000 |
2004/07/09 | 219 | 240 | 212 | 230 | 367,000 |
2004/07/08 | 213 | 225 | 207 | 218 | 233,000 |
2004/07/07 | 209 | 209 | 205 | 209 | 122,000 |
2004/07/06 | 192 | 215 | 192 | 209 | 235,000 |
2004/07/05 | 188 | 188 | 185 | 188 | 38,000 |
2004/07/02 | 186 | 186 | 184 | 185 | 16,000 |
2004/07/01 | 189 | 189 | 184 | 184 | 31,000 |
2004/06/30 | 188 | 188 | 184 | 184 | 33,000 |
2004/06/29 | 188 | 188 | 186 | 188 | 11,000 |
2004/06/28 | 188 | 188 | 184 | 184 | 24,000 |
2004/06/25 | 188 | 188 | 186 | 186 | 9,000 |
2004/06/24 | 187 | 187 | 185 | 185 | 7,000 |
2004/06/23 | 187 | 187 | 180 | 183 | 20,000 |
2004/06/22 | 189 | 189 | 186 | 186 | 7,000 |
2004/06/21 | 193 | 194 | 186 | 190 | 43,000 |
2004/06/18 | 188 | 188 | 183 | 183 | 11,000 |
2004/06/17 | 187 | 187 | 186 | 186 | 23,000 |
2004/06/16 | 190 | 190 | 185 | 185 | 19,000 |
2004/06/15 | 191 | 191 | 189 | 191 | 15,000 |
2004/06/14 | 195 | 195 | 188 | 195 | 23,000 |
2004/06/11 | 185 | 199 | 185 | 193 | 46,000 |
2004/06/10 | 181 | 185 | 179 | 183 | 62,000 |
2004/06/09 | 179 | 179 | 175 | 176 | 20,000 |
2004/06/08 | 173 | 175 | 171 | 173 | 34,000 |
2004/06/07 | 170 | 173 | 168 | 171 | 17,000 |
2004/06/03 | 171 | 175 | 171 | 171 | 7,000 |
2004/06/02 | 170 | 170 | 169 | 170 | 4,000 |
2004/06/01 | 175 | 175 | 172 | 172 | 4,000 |
2004/05/31 | 175 | 175 | 172 | 172 | 3,000 |
2004/05/28 | 177 | 177 | 170 | 170 | 17,000 |
2004/05/27 | 175 | 175 | 174 | 175 | 18,000 |
2004/05/26 | 178 | 178 | 175 | 175 | 5,000 |
2004/05/25 | 175 | 176 | 173 | 173 | 18,000 |
2004/05/24 | 173 | 178 | 173 | 177 | 14,000 |
2004/05/21 | 168 | 175 | 168 | 171 | 65,000 |
2004/05/20 | 178 | 179 | 171 | 174 | 37,000 |
2004/05/19 | 171 | 179 | 171 | 179 | 25,000 |
2004/05/18 | 160 | 170 | 160 | 170 | 35,000 |
2004/05/17 | 175 | 175 | 160 | 168 | 22,000 |
2004/05/14 | 188 | 190 | 180 | 180 | 14,000 |
2004/05/13 | 194 | 194 | 182 | 193 | 8,000 |
2004/05/12 | 180 | 195 | 177 | 195 | 44,000 |
2004/05/11 | 168 | 184 | 168 | 173 | 47,000 |
2004/05/10 | 205 | 205 | 178 | 178 | 93,000 |
2004/05/07 | 208 | 208 | 201 | 205 | 44,000 |
2004/05/06 | 208 | 217 | 208 | 208 | 113,000 |
2004/04/30 | 207 | 208 | 199 | 206 | 125,000 |
2004/04/28 | 219 | 219 | 206 | 207 | 482,000 |
2004/04/27 | 195 | 220 | 189 | 214 | 333,000 |
2004/04/26 | 199 | 199 | 190 | 196 | 67,000 |
2004/04/23 | 202 | 202 | 195 | 198 | 24,000 |
2004/04/22 | 200 | 201 | 196 | 201 | 42,000 |
2004/04/21 | 202 | 203 | 195 | 202 | 60,000 |
2004/04/20 | 202 | 204 | 200 | 202 | 92,000 |
2004/04/19 | 206 | 206 | 199 | 200 | 126,000 |
2004/04/16 | 192 | 200 | 192 | 197 | 118,000 |
2004/04/15 | 207 | 207 | 189 | 191 | 97,000 |
2004/04/14 | 193 | 206 | 191 | 202 | 282,000 |
2004/04/13 | 189 | 196 | 188 | 192 | 107,000 |
2004/04/12 | 185 | 190 | 185 | 186 | 66,000 |
2004/04/09 | 192 | 192 | 180 | 180 | 123,000 |
2004/04/08 | 199 | 199 | 193 | 196 | 92,000 |
2004/04/07 | 198 | 200 | 194 | 199 | 103,000 |
2004/04/06 | 194 | 196 | 191 | 196 | 122,000 |
2004/04/05 | 199 | 206 | 180 | 188 | 107,000 |
2004/04/02 | 190 | 200 | 186 | 199 | 104,000 |
2004/04/01 | 188 | 191 | 181 | 191 | 81,000 |
2004/03/31 | 189 | 189 | 181 | 189 | 20,000 |
2004/03/30 | 189 | 190 | 185 | 187 | 54,000 |
2004/03/29 | 180 | 188 | 180 | 186 | 93,000 |
2004/03/26 | 185 | 185 | 178 | 182 | 27,000 |
2004/03/25 | 188 | 188 | 180 | 187 | 60,000 |
2004/03/24 | 193 | 193 | 185 | 189 | 40,000 |
2004/03/23 | 185 | 193 | 175 | 193 | 131,000 |
2004/03/22 | 184 | 189 | 179 | 189 | 42,000 |
2004/03/19 | 184 | 184 | 176 | 184 | 34,000 |
2004/03/18 | 186 | 188 | 180 | 185 | 62,000 |
2004/03/17 | 183 | 186 | 182 | 185 | 65,000 |
2004/03/16 | 186 | 194 | 180 | 187 | 108,000 |
2004/03/15 | 170 | 195 | 169 | 195 | 169,000 |
2004/03/12 | 169 | 169 | 165 | 169 | 38,000 |
2004/03/11 | 172 | 172 | 165 | 171 | 48,000 |
2004/03/10 | 167 | 174 | 161 | 171 | 66,000 |
2004/03/09 | 173 | 173 | 161 | 168 | 67,000 |
2004/03/08 | 177 | 184 | 172 | 175 | 153,000 |
2004/03/05 | 175 | 184 | 165 | 181 | 533,000 |
2004/03/04 | 145 | 178 | 144 | 178 | 604,000 |
2004/03/03 | 139 | 145 | 135 | 145 | 34,000 |
2004/03/02 | 140 | 140 | 135 | 139 | 30,000 |
2004/03/01 | 140 | 140 | 138 | 140 | 4,000 |
2004/02/27 | 140 | 140 | 140 | 140 | 8,000 |
2004/02/26 | 136 | 138 | 134 | 138 | 19,000 |
2004/02/25 | 137 | 137 | 137 | 137 | 3,000 |
2004/02/24 | 137 | 137 | 135 | 135 | 7,000 |
2004/02/23 | 135 | 137 | 135 | 137 | 7,000 |
2004/02/20 | 136 | 138 | 136 | 137 | 14,000 |
2004/02/18 | 140 | 140 | 135 | 135 | 7,000 |
2004/02/17 | 134 | 139 | 134 | 139 | 12,000 |
2004/02/16 | 141 | 141 | 141 | 141 | 12,000 |
2004/02/13 | 137 | 140 | 137 | 137 | 11,000 |
2004/02/12 | 136 | 136 | 135 | 136 | 12,000 |
2004/02/10 | 135 | 135 | 135 | 135 | 11,000 |
2004/02/09 | 133 | 135 | 131 | 135 | 11,000 |
2004/02/06 | 133 | 135 | 133 | 135 | 5,000 |
2004/02/05 | 135 | 135 | 135 | 135 | 15,000 |
2004/02/04 | 136 | 136 | 135 | 135 | 12,000 |
2004/02/03 | 138 | 139 | 136 | 136 | 14,000 |
2004/02/02 | 135 | 138 | 135 | 136 | 8,000 |
2004/01/30 | 135 | 135 | 135 | 135 | 4,000 |
2004/01/29 | 135 | 135 | 135 | 135 | 2,000 |
2004/01/28 | 137 | 137 | 135 | 135 | 9,000 |
2004/01/27 | 137 | 137 | 135 | 137 | 12,000 |
2004/01/26 | 139 | 139 | 137 | 139 | 11,000 |
2004/01/23 | 139 | 139 | 134 | 139 | 22,000 |
2004/01/22 | 136 | 139 | 135 | 139 | 21,000 |
2004/01/21 | 138 | 139 | 138 | 138 | 25,000 |
2004/01/20 | 141 | 141 | 141 | 141 | 9,000 |
2004/01/19 | 144 | 144 | 140 | 141 | 15,000 |
2004/01/16 | 143 | 143 | 137 | 140 | 19,000 |
2004/01/15 | 146 | 147 | 140 | 141 | 82,000 |
2004/01/14 | 142 | 145 | 137 | 145 | 102,000 |
2004/01/13 | 133 | 142 | 130 | 142 | 77,000 |
2004/01/09 | 129 | 133 | 129 | 133 | 36,000 |
2004/01/08 | 128 | 129 | 126 | 129 | 26,000 |
2004/01/07 | 126 | 129 | 126 | 128 | 9,000 |
2004/01/06 | 134 | 135 | 126 | 126 | 22,000 |
2004/01/05 | 130 | 135 | 129 | 135 | 13,000 |