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 |
|---|---|---|---|---|---|
| 2005/12/30 | 375 | 383 | 373 | 383 | 13,000 |
| 2005/12/29 | 369 | 376 | 369 | 376 | 12,000 |
| 2005/12/27 | 365 | 374 | 363 | 374 | 86,000 |
| 2005/12/26 | 372 | 373 | 369 | 370 | 28,000 |
| 2005/12/22 | 367 | 374 | 367 | 372 | 34,000 |
| 2005/12/21 | 369 | 370 | 367 | 367 | 35,000 |
| 2005/12/20 | 372 | 376 | 370 | 372 | 82,000 |
| 2005/12/19 | 384 | 384 | 376 | 376 | 18,000 |
| 2005/12/16 | 379 | 383 | 379 | 383 | 21,000 |
| 2005/12/15 | 374 | 378 | 374 | 376 | 15,000 |
| 2005/12/14 | 374 | 374 | 373 | 373 | 18,000 |
| 2005/12/13 | 375 | 375 | 366 | 372 | 27,000 |
| 2005/12/12 | 369 | 377 | 366 | 377 | 33,000 |
| 2005/12/09 | 365 | 367 | 360 | 366 | 139,000 |
| 2005/12/08 | 360 | 363 | 360 | 360 | 37,000 |
| 2005/12/07 | 358 | 360 | 356 | 360 | 9,000 |
| 2005/12/06 | 360 | 360 | 355 | 358 | 46,000 |
| 2005/12/05 | 358 | 360 | 355 | 360 | 26,000 |
| 2005/12/02 | 347 | 363 | 347 | 354 | 55,000 |
| 2005/12/01 | 354 | 354 | 348 | 349 | 30,000 |
| 2005/11/30 | 340 | 354 | 337 | 350 | 139,000 |
| 2005/11/29 | 335 | 339 | 335 | 339 | 15,000 |
| 2005/11/28 | 335 | 335 | 330 | 332 | 30,000 |
| 2005/11/25 | 331 | 331 | 331 | 331 | 1,000 |
| 2005/11/24 | 334 | 334 | 329 | 330 | 23,000 |
| 2005/11/22 | 335 | 335 | 328 | 328 | 17,000 |
| 2005/11/21 | 335 | 335 | 335 | 335 | 4,000 |
| 2005/11/18 | 332 | 332 | 328 | 330 | 24,000 |
| 2005/11/17 | 328 | 338 | 328 | 330 | 63,000 |
| 2005/11/16 | 324 | 328 | 324 | 328 | 14,000 |
| 2005/11/15 | 327 | 328 | 327 | 327 | 10,000 |
| 2005/11/14 | 325 | 326 | 322 | 326 | 21,000 |
| 2005/11/11 | 325 | 325 | 325 | 325 | 2,000 |
| 2005/11/10 | 325 | 325 | 321 | 321 | 20,000 |
| 2005/11/09 | 325 | 325 | 322 | 325 | 13,000 |
| 2005/11/08 | 324 | 325 | 321 | 322 | 59,000 |
| 2005/11/07 | 324 | 325 | 320 | 325 | 24,000 |
| 2005/11/04 | 321 | 321 | 319 | 319 | 15,000 |
| 2005/11/02 | 320 | 326 | 320 | 326 | 25,000 |
| 2005/11/01 | 321 | 321 | 321 | 321 | 15,000 |
| 2005/10/31 | 324 | 329 | 324 | 326 | 26,000 |
| 2005/10/28 | 321 | 325 | 321 | 324 | 16,000 |
| 2005/10/27 | 319 | 319 | 319 | 319 | 11,000 |
| 2005/10/26 | 320 | 321 | 318 | 318 | 22,000 |
| 2005/10/25 | 317 | 320 | 317 | 317 | 8,000 |
| 2005/10/24 | 317 | 320 | 314 | 320 | 29,000 |
| 2005/10/21 | 318 | 318 | 316 | 317 | 18,000 |
| 2005/10/20 | 326 | 326 | 320 | 320 | 6,000 |
| 2005/10/18 | 325 | 326 | 325 | 326 | 3,000 |
| 2005/10/17 | 321 | 338 | 321 | 329 | 165,000 |
| 2005/10/14 | 313 | 330 | 310 | 329 | 113,000 |
| 2005/10/13 | 320 | 322 | 315 | 315 | 20,000 |
| 2005/10/12 | 320 | 322 | 320 | 322 | 28,000 |
| 2005/10/11 | 330 | 334 | 325 | 325 | 35,000 |
| 2005/10/07 | 335 | 335 | 325 | 327 | 64,000 |
| 2005/10/06 | 325 | 353 | 325 | 345 | 416,000 |
| 2005/10/05 | 323 | 323 | 318 | 319 | 17,000 |
| 2005/10/04 | 320 | 325 | 320 | 320 | 16,000 |
| 2005/10/03 | 324 | 324 | 320 | 320 | 10,000 |
| 2005/09/30 | 345 | 345 | 331 | 334 | 430,000 |
| 2005/09/29 | 316 | 342 | 315 | 340 | 147,000 |
| 2005/09/28 | 317 | 318 | 316 | 316 | 52,000 |
| 2005/09/27 | 320 | 322 | 318 | 318 | 21,000 |
| 2005/09/26 | 317 | 320 | 316 | 320 | 183,000 |
| 2005/09/22 | 310 | 336 | 310 | 317 | 304,000 |
| 2005/09/21 | 310 | 311 | 306 | 307 | 124,000 |
| 2005/09/20 | 303 | 307 | 303 | 305 | 73,000 |
| 2005/09/16 | 306 | 306 | 304 | 304 | 16,000 |
| 2005/09/15 | 302 | 305 | 302 | 305 | 22,000 |
| 2005/09/14 | 302 | 306 | 302 | 305 | 16,000 |
| 2005/09/13 | 299 | 299 | 297 | 298 | 11,000 |
| 2005/09/12 | 303 | 303 | 297 | 297 | 22,000 |
| 2005/09/09 | 310 | 315 | 297 | 301 | 89,000 |
| 2005/09/08 | 293 | 316 | 293 | 308 | 117,000 |
| 2005/09/07 | 294 | 294 | 290 | 290 | 23,000 |
| 2005/09/06 | 293 | 293 | 292 | 292 | 9,000 |
| 2005/09/05 | 295 | 295 | 290 | 290 | 10,000 |
| 2005/09/02 | 292 | 292 | 290 | 290 | 9,000 |
| 2005/09/01 | 291 | 293 | 290 | 293 | 18,000 |
| 2005/08/31 | 294 | 294 | 291 | 291 | 14,000 |
| 2005/08/30 | 292 | 294 | 292 | 294 | 5,000 |
| 2005/08/29 | 294 | 294 | 292 | 292 | 7,000 |
| 2005/08/26 | 297 | 297 | 290 | 291 | 30,000 |
| 2005/08/25 | 298 | 298 | 288 | 290 | 78,000 |
| 2005/08/24 | 297 | 297 | 295 | 296 | 12,000 |
| 2005/08/23 | 298 | 298 | 297 | 298 | 15,000 |
| 2005/08/22 | 298 | 298 | 296 | 296 | 8,000 |
| 2005/08/19 | 297 | 298 | 296 | 296 | 11,000 |
| 2005/08/18 | 299 | 299 | 299 | 299 | 1,000 |
| 2005/08/17 | 298 | 299 | 296 | 299 | 14,000 |
| 2005/08/16 | 300 | 300 | 296 | 298 | 25,000 |
| 2005/08/15 | 300 | 304 | 296 | 300 | 10,000 |
| 2005/08/12 | 303 | 303 | 299 | 300 | 14,000 |
| 2005/08/11 | 290 | 305 | 290 | 303 | 39,000 |
| 2005/08/10 | 292 | 294 | 288 | 294 | 13,000 |
| 2005/08/09 | 293 | 293 | 292 | 292 | 8,000 |
| 2005/08/08 | 293 | 293 | 293 | 293 | 3,000 |
| 2005/08/05 | 297 | 297 | 297 | 297 | 3,000 |
| 2005/08/04 | 298 | 299 | 293 | 299 | 22,000 |
| 2005/08/03 | 295 | 302 | 295 | 302 | 16,000 |
| 2005/08/02 | 293 | 295 | 293 | 295 | 10,000 |
| 2005/08/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/07/29 | 295 | 300 | 293 | 293 | 10,000 |
| 2005/07/28 | 291 | 291 | 290 | 290 | 14,000 |
| 2005/07/27 | 293 | 294 | 291 | 291 | 13,000 |
| 2005/07/26 | 292 | 292 | 289 | 289 | 5,000 |
| 2005/07/25 | 288 | 290 | 288 | 290 | 13,000 |
| 2005/07/22 | 288 | 288 | 287 | 287 | 10,000 |
| 2005/07/21 | 291 | 291 | 288 | 288 | 8,000 |
| 2005/07/20 | 289 | 289 | 288 | 288 | 2,000 |
| 2005/07/19 | 291 | 294 | 289 | 294 | 4,000 |
| 2005/07/15 | 293 | 293 | 286 | 286 | 18,000 |
| 2005/07/14 | 288 | 289 | 288 | 289 | 8,000 |
| 2005/07/13 | 288 | 288 | 288 | 288 | 3,000 |
| 2005/07/12 | 288 | 289 | 288 | 288 | 4,000 |
| 2005/07/11 | 297 | 298 | 289 | 294 | 35,000 |
| 2005/07/08 | 290 | 290 | 290 | 290 | 4,000 |
| 2005/07/07 | 293 | 294 | 285 | 285 | 12,000 |
| 2005/07/06 | 300 | 300 | 295 | 298 | 16,000 |
| 2005/07/05 | 300 | 301 | 300 | 300 | 10,000 |
| 2005/07/04 | 313 | 313 | 300 | 300 | 25,000 |
| 2005/07/01 | 291 | 292 | 291 | 292 | 2,000 |
| 2005/06/30 | 295 | 295 | 291 | 295 | 13,000 |
| 2005/06/29 | 290 | 290 | 288 | 288 | 8,000 |
| 2005/06/27 | 294 | 294 | 286 | 286 | 18,000 |
| 2005/06/24 | 291 | 295 | 290 | 290 | 16,000 |
| 2005/06/23 | 290 | 290 | 286 | 290 | 9,000 |
| 2005/06/22 | 291 | 291 | 291 | 291 | 5,000 |
| 2005/06/21 | 291 | 291 | 290 | 290 | 5,000 |
| 2005/06/20 | 290 | 296 | 290 | 290 | 23,000 |
| 2005/06/17 | 295 | 300 | 295 | 295 | 14,000 |
| 2005/06/16 | 295 | 300 | 295 | 300 | 35,000 |
| 2005/06/15 | 290 | 291 | 290 | 291 | 4,000 |
| 2005/06/14 | 285 | 290 | 285 | 290 | 16,000 |
| 2005/06/13 | 284 | 290 | 284 | 290 | 22,000 |
| 2005/06/10 | 286 | 286 | 281 | 284 | 9,000 |
| 2005/06/09 | 285 | 285 | 282 | 284 | 9,000 |
| 2005/06/08 | 285 | 285 | 285 | 285 | 5,000 |
| 2005/06/07 | 286 | 287 | 285 | 287 | 10,000 |
| 2005/06/06 | 284 | 285 | 284 | 285 | 9,000 |
| 2005/06/02 | 285 | 285 | 280 | 280 | 14,000 |
| 2005/06/01 | 287 | 287 | 282 | 284 | 10,000 |
| 2005/05/31 | 283 | 290 | 281 | 290 | 13,000 |
| 2005/05/27 | 290 | 290 | 280 | 280 | 28,000 |
| 2005/05/26 | 285 | 290 | 275 | 290 | 27,000 |
| 2005/05/25 | 289 | 295 | 285 | 293 | 27,000 |
| 2005/05/24 | 295 | 300 | 291 | 300 | 8,000 |
| 2005/05/23 | 298 | 300 | 298 | 300 | 10,000 |
| 2005/05/20 | 300 | 303 | 300 | 303 | 10,000 |
| 2005/05/19 | 295 | 300 | 295 | 300 | 6,000 |
| 2005/05/18 | 302 | 303 | 295 | 303 | 10,000 |
| 2005/05/17 | 297 | 310 | 290 | 310 | 38,000 |
| 2005/05/16 | 295 | 305 | 295 | 305 | 11,000 |
| 2005/05/13 | 305 | 305 | 302 | 302 | 26,000 |
| 2005/05/12 | 305 | 310 | 302 | 310 | 12,000 |
| 2005/05/11 | 305 | 308 | 302 | 308 | 7,000 |
| 2005/05/10 | 308 | 310 | 300 | 310 | 27,000 |
| 2005/05/09 | 310 | 312 | 295 | 312 | 45,000 |
| 2005/05/06 | 301 | 315 | 300 | 315 | 15,000 |
| 2005/05/02 | 296 | 304 | 294 | 304 | 18,000 |
| 2005/04/28 | 306 | 310 | 300 | 305 | 45,000 |
| 2005/04/27 | 314 | 315 | 301 | 315 | 21,000 |
| 2005/04/26 | 317 | 319 | 314 | 314 | 20,000 |
| 2005/04/25 | 313 | 317 | 313 | 317 | 2,000 |
| 2005/04/22 | 324 | 324 | 310 | 310 | 32,000 |
| 2005/04/21 | 305 | 314 | 305 | 310 | 22,000 |
| 2005/04/20 | 313 | 317 | 306 | 314 | 91,000 |
| 2005/04/19 | 291 | 314 | 291 | 303 | 20,000 |
| 2005/04/18 | 305 | 305 | 286 | 300 | 19,000 |
| 2005/04/15 | 313 | 318 | 311 | 311 | 34,000 |
| 2005/04/14 | 314 | 318 | 311 | 318 | 12,000 |
| 2005/04/13 | 317 | 324 | 317 | 324 | 6,000 |
| 2005/04/12 | 318 | 318 | 316 | 316 | 8,000 |
| 2005/04/11 | 317 | 317 | 317 | 317 | 7,000 |
| 2005/04/08 | 319 | 321 | 315 | 316 | 59,000 |
| 2005/04/07 | 315 | 315 | 310 | 310 | 74,000 |
| 2005/04/06 | 311 | 315 | 311 | 315 | 28,000 |
| 2005/04/05 | 312 | 313 | 308 | 308 | 14,000 |
| 2005/04/04 | 319 | 319 | 309 | 315 | 15,000 |
| 2005/04/01 | 325 | 328 | 319 | 320 | 72,000 |
| 2005/03/31 | 300 | 333 | 300 | 320 | 220,000 |
| 2005/03/30 | 310 | 310 | 301 | 310 | 30,000 |
| 2005/03/29 | 315 | 320 | 310 | 315 | 35,000 |
| 2005/03/28 | 320 | 339 | 313 | 320 | 71,000 |
| 2005/03/25 | 342 | 342 | 329 | 340 | 48,000 |
| 2005/03/24 | 337 | 355 | 330 | 340 | 947,000 |
| 2005/03/23 | 315 | 334 | 307 | 329 | 241,000 |
| 2005/03/22 | 305 | 312 | 302 | 308 | 90,000 |
| 2005/03/18 | 307 | 315 | 305 | 305 | 40,000 |
| 2005/03/17 | 304 | 307 | 300 | 307 | 73,000 |
| 2005/03/16 | 305 | 308 | 301 | 304 | 63,000 |
| 2005/03/15 | 305 | 307 | 298 | 305 | 141,000 |
| 2005/03/14 | 312 | 318 | 303 | 305 | 142,000 |
| 2005/03/11 | 312 | 325 | 311 | 315 | 265,000 |
| 2005/03/10 | 306 | 315 | 297 | 309 | 271,000 |
| 2005/03/09 | 284 | 313 | 284 | 309 | 660,000 |
| 2005/03/08 | 277 | 280 | 272 | 280 | 87,000 |
| 2005/03/07 | 280 | 280 | 275 | 279 | 46,000 |
| 2005/03/04 | 281 | 281 | 270 | 279 | 158,000 |
| 2005/03/03 | 280 | 283 | 278 | 283 | 175,000 |
| 2005/03/02 | 273 | 280 | 271 | 280 | 187,000 |
| 2005/03/01 | 267 | 269 | 263 | 269 | 90,000 |
| 2005/02/28 | 270 | 276 | 260 | 270 | 427,000 |
| 2005/02/25 | 269 | 287 | 266 | 280 | 433,000 |
| 2005/02/24 | 261 | 271 | 261 | 267 | 260,000 |
| 2005/02/23 | 259 | 262 | 256 | 257 | 106,000 |
| 2005/02/22 | 254 | 258 | 252 | 258 | 48,000 |
| 2005/02/21 | 260 | 265 | 252 | 252 | 180,000 |
| 2005/02/18 | 241 | 265 | 241 | 261 | 222,000 |
| 2005/02/17 | 240 | 240 | 239 | 240 | 26,000 |
| 2005/02/16 | 249 | 249 | 240 | 240 | 45,000 |
| 2005/02/15 | 251 | 252 | 246 | 249 | 38,000 |
| 2005/02/14 | 253 | 253 | 248 | 251 | 48,000 |
| 2005/02/10 | 251 | 251 | 247 | 248 | 52,000 |
| 2005/02/09 | 252 | 252 | 247 | 250 | 38,000 |
| 2005/02/08 | 260 | 260 | 253 | 253 | 28,000 |
| 2005/02/07 | 255 | 262 | 255 | 255 | 57,000 |
| 2005/02/04 | 239 | 255 | 239 | 255 | 94,000 |
| 2005/02/03 | 243 | 245 | 238 | 239 | 89,000 |
| 2005/02/02 | 239 | 243 | 234 | 243 | 109,000 |
| 2005/02/01 | 248 | 248 | 244 | 244 | 49,000 |
| 2005/01/31 | 247 | 252 | 246 | 247 | 61,000 |
| 2005/01/28 | 253 | 253 | 247 | 247 | 72,000 |
| 2005/01/27 | 256 | 260 | 251 | 256 | 149,000 |
| 2005/01/26 | 263 | 267 | 254 | 255 | 123,000 |
| 2005/01/25 | 271 | 272 | 255 | 258 | 220,000 |
| 2005/01/24 | 267 | 270 | 257 | 270 | 502,000 |
| 2005/01/21 | 229 | 280 | 229 | 270 | 1,122,000 |
| 2005/01/20 | 238 | 240 | 227 | 232 | 384,000 |
| 2005/01/19 | 217 | 238 | 217 | 235 | 490,000 |
| 2005/01/18 | 216 | 217 | 215 | 215 | 24,000 |
| 2005/01/17 | 215 | 217 | 214 | 214 | 32,000 |
| 2005/01/14 | 213 | 215 | 212 | 214 | 19,000 |
| 2005/01/13 | 216 | 216 | 212 | 213 | 79,000 |
| 2005/01/12 | 216 | 217 | 213 | 217 | 55,000 |
| 2005/01/11 | 218 | 220 | 212 | 217 | 140,000 |
| 2005/01/07 | 214 | 217 | 211 | 214 | 60,000 |
| 2005/01/06 | 215 | 215 | 210 | 211 | 56,000 |
| 2005/01/05 | 209 | 211 | 209 | 210 | 80,000 |
| 2005/01/04 | 215 | 215 | 208 | 212 | 18,000 |