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 |
|---|---|---|---|---|---|
| 2006/12/27 | 586 | 586 | 580 | 580 | 2,000 |
| 2006/12/26 | 586 | 588 | 580 | 580 | 8,000 |
| 2006/12/25 | 581 | 591 | 581 | 591 | 5,000 |
| 2006/12/20 | 579 | 600 | 579 | 600 | 14,000 |
| 2006/12/19 | 588 | 588 | 588 | 588 | 37,000 |
| 2006/12/18 | 595 | 595 | 595 | 595 | 2,000 |
| 2006/12/15 | 596 | 596 | 596 | 596 | 1,000 |
| 2006/12/12 | 595 | 596 | 595 | 596 | 9,000 |
| 2006/12/07 | 586 | 599 | 576 | 599 | 21,000 |
| 2006/12/06 | 599 | 599 | 599 | 599 | 1,000 |
| 2006/12/05 | 589 | 600 | 589 | 600 | 31,000 |
| 2006/12/04 | 595 | 595 | 589 | 589 | 24,000 |
| 2006/12/01 | 508 | 535 | 508 | 535 | 4,000 |
| 2006/11/29 | 516 | 518 | 516 | 518 | 33,000 |
| 2006/11/27 | 529 | 529 | 529 | 529 | 10,000 |
| 2006/11/24 | 532 | 532 | 532 | 532 | 5,000 |
| 2006/11/22 | 454 | 533 | 454 | 533 | 11,000 |
| 2006/11/21 | 540 | 550 | 500 | 549 | 43,000 |
| 2006/11/17 | 573 | 573 | 573 | 573 | 1,000 |
| 2006/11/16 | 577 | 577 | 577 | 577 | 1,000 |
| 2006/11/15 | 579 | 580 | 559 | 579 | 19,000 |
| 2006/11/14 | 582 | 582 | 582 | 582 | 6,000 |
| 2006/11/13 | 602 | 602 | 602 | 602 | 10,000 |
| 2006/11/10 | 603 | 603 | 603 | 603 | 23,000 |
| 2006/11/09 | 604 | 604 | 604 | 604 | 7,000 |
| 2006/11/08 | 605 | 605 | 605 | 605 | 1,000 |
| 2006/11/07 | 590 | 599 | 590 | 599 | 25,000 |
| 2006/11/06 | 572 | 590 | 572 | 590 | 2,000 |
| 2006/11/02 | 592 | 592 | 592 | 592 | 15,000 |
| 2006/11/01 | 595 | 595 | 595 | 595 | 8,000 |
| 2006/10/31 | 597 | 597 | 597 | 597 | 10,000 |
| 2006/10/30 | 600 | 600 | 600 | 600 | 10,000 |
| 2006/10/27 | 593 | 612 | 593 | 600 | 40,000 |
| 2006/10/25 | 593 | 593 | 593 | 593 | 8,000 |
| 2006/10/24 | 604 | 604 | 603 | 603 | 40,000 |
| 2006/10/23 | 606 | 606 | 606 | 606 | 1,000 |
| 2006/10/20 | 596 | 596 | 596 | 596 | 7,000 |
| 2006/10/18 | 613 | 613 | 607 | 607 | 16,000 |
| 2006/10/17 | 607 | 607 | 607 | 607 | 5,000 |
| 2006/10/16 | 602 | 617 | 582 | 617 | 18,000 |
| 2006/10/13 | 605 | 605 | 605 | 605 | 3,000 |
| 2006/10/12 | 611 | 611 | 611 | 611 | 13,000 |
| 2006/10/11 | 615 | 615 | 610 | 613 | 21,000 |
| 2006/10/10 | 607 | 607 | 605 | 605 | 27,000 |
| 2006/10/06 | 605 | 620 | 605 | 610 | 41,000 |
| 2006/10/05 | 620 | 625 | 620 | 625 | 12,000 |
| 2006/10/04 | 629 | 629 | 620 | 620 | 41,000 |
| 2006/10/03 | 632 | 640 | 632 | 640 | 3,000 |
| 2006/10/02 | 634 | 645 | 634 | 645 | 22,000 |
| 2006/09/29 | 638 | 638 | 638 | 638 | 16,000 |
| 2006/09/28 | 620 | 639 | 620 | 639 | 20,000 |
| 2006/09/27 | 609 | 619 | 609 | 616 | 29,000 |
| 2006/09/26 | 633 | 639 | 633 | 639 | 12,000 |
| 2006/09/25 | 645 | 645 | 643 | 643 | 18,000 |
| 2006/09/22 | 629 | 639 | 629 | 639 | 106,000 |
| 2006/09/21 | 629 | 631 | 629 | 631 | 40,000 |
| 2006/09/20 | 642 | 642 | 629 | 629 | 76,000 |
| 2006/09/19 | 627 | 633 | 627 | 633 | 9,000 |
| 2006/09/14 | 606 | 625 | 606 | 625 | 51,000 |
| 2006/09/13 | 628 | 630 | 626 | 626 | 51,000 |
| 2006/09/12 | 628 | 628 | 628 | 628 | 45,000 |
| 2006/09/08 | 622 | 632 | 622 | 628 | 33,000 |
| 2006/09/07 | 632 | 633 | 625 | 632 | 25,000 |
| 2006/09/06 | 637 | 637 | 637 | 637 | 266,000 |
| 2006/09/05 | 642 | 642 | 638 | 638 | 119,000 |
| 2006/09/04 | 638 | 642 | 638 | 642 | 60,000 |
| 2006/09/01 | 639 | 649 | 630 | 648 | 48,000 |
| 2006/08/31 | 650 | 650 | 650 | 650 | 17,000 |
| 2006/08/30 | 610 | 660 | 610 | 660 | 62,000 |
| 2006/08/29 | 610 | 613 | 610 | 613 | 3,000 |
| 2006/08/28 | 609 | 619 | 609 | 619 | 22,000 |
| 2006/08/25 | 618 | 619 | 618 | 619 | 16,000 |
| 2006/08/24 | 614 | 620 | 614 | 618 | 19,000 |
| 2006/08/23 | 609 | 609 | 604 | 604 | 19,000 |
| 2006/08/22 | 615 | 615 | 614 | 614 | 33,000 |
| 2006/08/21 | 619 | 619 | 618 | 618 | 3,000 |
| 2006/08/18 | 619 | 619 | 619 | 619 | 11,000 |
| 2006/08/17 | 629 | 629 | 629 | 629 | 4,000 |
| 2006/08/16 | 630 | 630 | 630 | 630 | 4,000 |
| 2006/08/15 | 640 | 640 | 640 | 640 | 17,000 |
| 2006/08/14 | 638 | 640 | 630 | 639 | 23,000 |
| 2006/08/11 | 638 | 638 | 638 | 638 | 62,000 |
| 2006/08/10 | 639 | 639 | 629 | 638 | 23,000 |
| 2006/08/09 | 600 | 650 | 580 | 649 | 42,000 |
| 2006/08/08 | 589 | 600 | 589 | 600 | 9,000 |
| 2006/08/07 | 589 | 600 | 580 | 590 | 30,000 |
| 2006/08/04 | 594 | 599 | 593 | 599 | 16,000 |
| 2006/08/03 | 598 | 598 | 598 | 598 | 5,000 |
| 2006/08/02 | 599 | 599 | 589 | 599 | 10,000 |
| 2006/08/01 | 580 | 600 | 579 | 600 | 14,000 |
| 2006/07/31 | 578 | 580 | 568 | 580 | 15,000 |
| 2006/07/28 | 577 | 587 | 577 | 587 | 2,000 |
| 2006/07/27 | 588 | 588 | 587 | 587 | 7,000 |
| 2006/07/26 | 589 | 590 | 570 | 588 | 14,000 |
| 2006/07/24 | 593 | 593 | 593 | 593 | 1,000 |
| 2006/07/21 | 548 | 593 | 548 | 593 | 6,000 |
| 2006/07/20 | 598 | 598 | 598 | 598 | 5,000 |
| 2006/07/19 | 594 | 600 | 594 | 599 | 20,000 |
| 2006/07/12 | 599 | 606 | 599 | 605 | 11,000 |
| 2006/07/11 | 568 | 606 | 568 | 606 | 7,000 |
| 2006/07/10 | 609 | 609 | 605 | 608 | 9,000 |
| 2006/07/07 | 609 | 610 | 609 | 610 | 2,000 |
| 2006/07/06 | 609 | 609 | 609 | 609 | 3,000 |
| 2006/07/05 | 604 | 604 | 604 | 604 | 3,000 |
| 2006/07/04 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/07/03 | 610 | 610 | 610 | 610 | 7,000 |
| 2006/06/30 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/06/29 | 520 | 600 | 520 | 600 | 13,000 |
| 2006/06/28 | 530 | 560 | 530 | 560 | 22,000 |
| 2006/06/27 | 532 | 533 | 532 | 533 | 2,000 |
| 2006/06/26 | 532 | 533 | 532 | 533 | 6,000 |
| 2006/06/23 | 493 | 533 | 493 | 533 | 6,000 |
| 2006/06/22 | 518 | 533 | 518 | 533 | 5,000 |
| 2006/06/21 | 500 | 518 | 500 | 518 | 3,000 |
| 2006/06/19 | 550 | 550 | 550 | 550 | 85,000 |
| 2006/06/16 | 550 | 550 | 550 | 550 | 3,000 |
| 2006/06/15 | 530 | 545 | 530 | 545 | 2,000 |
| 2006/06/14 | 540 | 550 | 540 | 550 | 2,000 |
| 2006/06/13 | 555 | 555 | 555 | 555 | 3,000 |
| 2006/06/12 | 565 | 565 | 565 | 565 | 2,000 |
| 2006/06/09 | 570 | 570 | 550 | 550 | 12,000 |
| 2006/06/08 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/06/07 | 591 | 598 | 590 | 590 | 4,000 |
| 2006/06/06 | 590 | 599 | 572 | 572 | 11,000 |
| 2006/06/02 | 599 | 600 | 579 | 600 | 16,000 |
| 2006/06/01 | 600 | 600 | 600 | 600 | 29,000 |
| 2006/05/30 | 599 | 600 | 599 | 600 | 23,000 |
| 2006/05/29 | 600 | 600 | 599 | 600 | 9,000 |
| 2006/05/24 | 608 | 608 | 608 | 608 | 6,000 |
| 2006/05/22 | 590 | 609 | 580 | 609 | 61,000 |
| 2006/05/19 | 606 | 609 | 606 | 609 | 2,000 |
| 2006/05/18 | 609 | 609 | 609 | 609 | 3,000 |
| 2006/05/17 | 600 | 610 | 599 | 610 | 16,000 |
| 2006/05/16 | 610 | 610 | 610 | 610 | 3,000 |
| 2006/05/15 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/05/12 | 601 | 609 | 590 | 609 | 49,000 |
| 2006/05/11 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/05/10 | 610 | 610 | 600 | 600 | 3,000 |
| 2006/05/09 | 604 | 604 | 604 | 604 | 1,000 |
| 2006/05/08 | 604 | 605 | 604 | 605 | 6,000 |
| 2006/05/02 | 601 | 608 | 600 | 608 | 14,000 |
| 2006/05/01 | 607 | 607 | 600 | 601 | 26,000 |
| 2006/04/28 | 617 | 617 | 615 | 616 | 17,000 |
| 2006/04/27 | 645 | 655 | 615 | 615 | 91,000 |
| 2006/04/26 | 670 | 670 | 655 | 655 | 7,000 |
| 2006/04/24 | 660 | 680 | 660 | 680 | 9,000 |
| 2006/04/21 | 686 | 686 | 686 | 686 | 1,000 |
| 2006/04/19 | 697 | 697 | 697 | 697 | 10,000 |
| 2006/04/18 | 695 | 700 | 695 | 699 | 75,000 |
| 2006/04/17 | 700 | 700 | 699 | 699 | 22,000 |
| 2006/04/14 | 685 | 694 | 685 | 694 | 28,000 |
| 2006/04/13 | 690 | 691 | 690 | 691 | 19,000 |
| 2006/04/12 | 694 | 694 | 694 | 694 | 1,000 |
| 2006/04/11 | 680 | 695 | 680 | 695 | 19,000 |
| 2006/04/10 | 677 | 680 | 675 | 680 | 12,000 |
| 2006/04/07 | 669 | 679 | 669 | 679 | 4,000 |
| 2006/04/06 | 689 | 689 | 679 | 689 | 52,000 |
| 2006/04/05 | 670 | 693 | 666 | 693 | 10,000 |
| 2006/04/04 | 700 | 700 | 680 | 680 | 3,000 |
| 2006/03/31 | 698 | 700 | 680 | 700 | 15,000 |
| 2006/03/30 | 695 | 699 | 690 | 698 | 270,000 |
| 2006/03/29 | 690 | 700 | 689 | 695 | 238,000 |
| 2006/03/28 | 690 | 690 | 680 | 690 | 88,000 |
| 2006/03/27 | 698 | 698 | 684 | 689 | 36,000 |
| 2006/03/24 | 699 | 700 | 698 | 698 | 56,000 |
| 2006/03/23 | 699 | 700 | 697 | 700 | 83,000 |
| 2006/03/22 | 704 | 704 | 699 | 700 | 226,000 |
| 2006/03/20 | 705 | 709 | 704 | 704 | 110,000 |
| 2006/03/17 | 700 | 700 | 680 | 699 | 28,000 |
| 2006/03/16 | 705 | 705 | 700 | 700 | 9,000 |
| 2006/03/15 | 707 | 710 | 701 | 709 | 82,000 |
| 2006/03/14 | 707 | 707 | 706 | 706 | 5,000 |
| 2006/03/13 | 718 | 725 | 709 | 710 | 379,000 |
| 2006/03/10 | 710 | 717 | 700 | 717 | 48,000 |
| 2006/03/09 | 710 | 717 | 705 | 708 | 49,000 |
| 2006/03/08 | 710 | 725 | 710 | 718 | 42,000 |
| 2006/03/07 | 707 | 730 | 700 | 725 | 171,000 |
| 2006/03/06 | 700 | 740 | 700 | 717 | 554,000 |
| 2006/03/03 | 699 | 708 | 699 | 703 | 49,000 |
| 2006/03/02 | 700 | 709 | 700 | 709 | 111,000 |
| 2006/03/01 | 689 | 705 | 689 | 704 | 62,000 |
| 2006/02/28 | 710 | 719 | 702 | 710 | 71,000 |
| 2006/02/27 | 720 | 720 | 703 | 710 | 61,000 |
| 2006/02/24 | 714 | 719 | 700 | 719 | 175,000 |
| 2006/02/23 | 665 | 710 | 650 | 710 | 65,000 |
| 2006/02/22 | 685 | 685 | 665 | 665 | 30,000 |
| 2006/02/21 | 687 | 688 | 676 | 680 | 24,000 |
| 2006/02/20 | 675 | 690 | 666 | 690 | 34,000 |
| 2006/02/17 | 675 | 680 | 675 | 676 | 29,000 |
| 2006/02/16 | 686 | 689 | 675 | 678 | 29,000 |
| 2006/02/15 | 687 | 695 | 685 | 690 | 34,000 |
| 2006/02/14 | 673 | 693 | 673 | 693 | 70,000 |
| 2006/02/13 | 690 | 695 | 677 | 680 | 52,000 |
| 2006/02/10 | 697 | 713 | 670 | 682 | 174,000 |
| 2006/02/09 | 639 | 699 | 639 | 697 | 124,000 |
| 2006/02/08 | 618 | 650 | 610 | 640 | 123,000 |
| 2006/02/07 | 595 | 630 | 585 | 615 | 119,000 |
| 2006/02/06 | 555 | 585 | 555 | 580 | 108,000 |
| 2006/02/03 | 550 | 584 | 547 | 565 | 92,000 |
| 2006/02/02 | 600 | 612 | 532 | 533 | 345,000 |
| 2006/02/01 | 520 | 570 | 520 | 570 | 404,000 |
| 2006/01/31 | 430 | 490 | 430 | 490 | 321,000 |
| 2006/01/30 | 389 | 410 | 389 | 410 | 50,000 |
| 2006/01/27 | 387 | 392 | 387 | 391 | 35,000 |
| 2006/01/26 | 392 | 392 | 387 | 387 | 162,000 |
| 2006/01/25 | 389 | 392 | 388 | 390 | 137,000 |
| 2006/01/24 | 391 | 396 | 389 | 389 | 56,000 |
| 2006/01/23 | 397 | 397 | 390 | 390 | 45,000 |
| 2006/01/20 | 400 | 402 | 398 | 399 | 74,000 |
| 2006/01/19 | 380 | 400 | 380 | 400 | 53,000 |
| 2006/01/18 | 399 | 399 | 381 | 381 | 61,000 |
| 2006/01/17 | 399 | 400 | 399 | 400 | 46,000 |
| 2006/01/16 | 398 | 406 | 398 | 402 | 89,000 |
| 2006/01/13 | 400 | 405 | 399 | 399 | 121,000 |
| 2006/01/12 | 404 | 404 | 397 | 398 | 56,000 |
| 2006/01/11 | 417 | 417 | 398 | 399 | 83,000 |
| 2006/01/10 | 402 | 420 | 400 | 400 | 169,000 |
| 2006/01/06 | 400 | 400 | 396 | 400 | 33,000 |
| 2006/01/05 | 400 | 400 | 393 | 393 | 15,000 |
| 2006/01/04 | 387 | 400 | 387 | 400 | 18,000 |