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 |
---|---|---|---|---|---|
2007/12/28 | 122 | 122 | 120 | 120 | 11,000 |
2007/12/27 | 124 | 124 | 120 | 122 | 18,000 |
2007/12/26 | 121 | 121 | 119 | 119 | 8,000 |
2007/12/25 | 121 | 125 | 121 | 125 | 11,000 |
2007/12/21 | 125 | 125 | 119 | 120 | 6,000 |
2007/12/20 | 128 | 128 | 125 | 125 | 7,000 |
2007/12/19 | 131 | 131 | 128 | 128 | 16,000 |
2007/12/18 | 132 | 133 | 131 | 131 | 5,000 |
2007/12/17 | 135 | 135 | 133 | 133 | 6,000 |
2007/12/14 | 128 | 129 | 128 | 128 | 22,000 |
2007/12/13 | 128 | 129 | 126 | 129 | 10,000 |
2007/12/12 | 129 | 131 | 124 | 131 | 36,000 |
2007/12/11 | 133 | 133 | 133 | 133 | 2,000 |
2007/12/10 | 138 | 138 | 137 | 137 | 10,000 |
2007/12/07 | 131 | 135 | 131 | 135 | 5,000 |
2007/12/06 | 128 | 130 | 128 | 130 | 13,000 |
2007/12/05 | 130 | 131 | 130 | 130 | 7,000 |
2007/12/04 | 130 | 135 | 130 | 135 | 21,000 |
2007/12/03 | 140 | 140 | 127 | 130 | 25,000 |
2007/11/30 | 136 | 138 | 136 | 138 | 7,000 |
2007/11/29 | 138 | 138 | 134 | 134 | 5,000 |
2007/11/28 | 129 | 130 | 129 | 130 | 4,000 |
2007/11/27 | 130 | 130 | 129 | 130 | 16,000 |
2007/11/26 | 125 | 129 | 125 | 129 | 5,000 |
2007/11/22 | 127 | 127 | 125 | 125 | 16,000 |
2007/11/21 | 125 | 126 | 125 | 126 | 6,000 |
2007/11/20 | 127 | 130 | 121 | 121 | 20,000 |
2007/11/19 | 130 | 130 | 123 | 125 | 14,000 |
2007/11/16 | 135 | 135 | 132 | 134 | 19,000 |
2007/11/15 | 132 | 136 | 132 | 136 | 5,000 |
2007/11/14 | 131 | 136 | 131 | 136 | 11,000 |
2007/11/13 | 131 | 132 | 131 | 131 | 12,000 |
2007/11/12 | 136 | 136 | 130 | 130 | 10,000 |
2007/11/09 | 138 | 138 | 138 | 138 | 6,000 |
2007/11/08 | 141 | 141 | 138 | 138 | 16,000 |
2007/11/07 | 142 | 142 | 141 | 141 | 6,000 |
2007/11/06 | 141 | 141 | 141 | 141 | 4,000 |
2007/11/05 | 141 | 143 | 141 | 143 | 9,000 |
2007/11/02 | 140 | 141 | 140 | 140 | 12,000 |
2007/11/01 | 141 | 141 | 140 | 141 | 7,000 |
2007/10/31 | 145 | 145 | 140 | 141 | 19,000 |
2007/10/30 | 145 | 145 | 145 | 145 | 15,000 |
2007/10/29 | 152 | 152 | 144 | 144 | 19,000 |
2007/10/26 | 144 | 144 | 143 | 143 | 12,000 |
2007/10/24 | 145 | 145 | 143 | 143 | 8,000 |
2007/10/23 | 148 | 148 | 144 | 144 | 5,000 |
2007/10/22 | 144 | 144 | 144 | 144 | 1,000 |
2007/10/19 | 148 | 148 | 145 | 145 | 4,000 |
2007/10/18 | 148 | 151 | 147 | 151 | 6,000 |
2007/10/17 | 155 | 155 | 149 | 149 | 2,000 |
2007/10/16 | 157 | 157 | 150 | 150 | 11,000 |
2007/10/15 | 156 | 156 | 152 | 152 | 8,000 |
2007/10/12 | 155 | 155 | 155 | 155 | 3,000 |
2007/10/11 | 155 | 157 | 151 | 157 | 5,000 |
2007/10/10 | 160 | 160 | 155 | 158 | 10,000 |
2007/10/09 | 145 | 158 | 145 | 156 | 18,000 |
2007/10/05 | 144 | 145 | 144 | 145 | 5,000 |
2007/10/04 | 141 | 145 | 141 | 141 | 6,000 |
2007/10/03 | 143 | 145 | 141 | 142 | 12,000 |
2007/10/02 | 145 | 145 | 141 | 143 | 12,000 |
2007/10/01 | 140 | 145 | 140 | 141 | 12,000 |
2007/09/28 | 137 | 140 | 137 | 139 | 31,000 |
2007/09/27 | 134 | 134 | 130 | 132 | 58,000 |
2007/09/26 | 124 | 130 | 124 | 129 | 41,000 |
2007/09/25 | 126 | 128 | 124 | 124 | 25,000 |
2007/09/21 | 128 | 130 | 123 | 125 | 101,000 |
2007/09/20 | 143 | 143 | 134 | 136 | 25,000 |
2007/09/19 | 149 | 150 | 137 | 138 | 23,000 |
2007/09/18 | 158 | 158 | 150 | 150 | 34,000 |
2007/09/14 | 159 | 159 | 159 | 159 | 1,000 |
2007/09/13 | 156 | 160 | 155 | 160 | 10,000 |
2007/09/12 | 158 | 161 | 156 | 161 | 4,000 |
2007/09/11 | 160 | 161 | 160 | 160 | 8,000 |
2007/09/10 | 160 | 160 | 151 | 160 | 15,000 |
2007/09/07 | 161 | 162 | 161 | 162 | 55,000 |
2007/09/06 | 161 | 161 | 161 | 161 | 2,000 |
2007/09/05 | 166 | 166 | 160 | 161 | 6,000 |
2007/09/04 | 160 | 161 | 157 | 161 | 110,000 |
2007/09/03 | 158 | 159 | 158 | 158 | 9,000 |
2007/08/31 | 164 | 164 | 157 | 157 | 15,000 |
2007/08/30 | 163 | 163 | 163 | 163 | 3,000 |
2007/08/29 | 166 | 166 | 160 | 160 | 11,000 |
2007/08/28 | 164 | 166 | 162 | 163 | 8,000 |
2007/08/27 | 170 | 170 | 161 | 161 | 23,000 |
2007/08/24 | 166 | 167 | 160 | 160 | 19,000 |
2007/08/23 | 167 | 167 | 167 | 167 | 1,000 |
2007/08/22 | 161 | 164 | 160 | 164 | 9,000 |
2007/08/21 | 162 | 165 | 160 | 160 | 23,000 |
2007/08/20 | 162 | 170 | 160 | 160 | 35,000 |
2007/08/17 | 170 | 170 | 158 | 158 | 79,000 |
2007/08/16 | 183 | 185 | 173 | 174 | 17,000 |
2007/08/15 | 183 | 183 | 180 | 180 | 6,000 |
2007/08/14 | 187 | 187 | 182 | 187 | 14,000 |
2007/08/13 | 193 | 193 | 188 | 188 | 3,000 |
2007/08/10 | 192 | 195 | 188 | 188 | 32,000 |
2007/08/09 | 191 | 197 | 190 | 197 | 19,000 |
2007/08/08 | 201 | 201 | 193 | 193 | 14,000 |
2007/08/07 | 203 | 203 | 197 | 197 | 10,000 |
2007/08/06 | 198 | 198 | 198 | 198 | 20,000 |
2007/08/03 | 201 | 203 | 198 | 199 | 13,000 |
2007/08/02 | 198 | 198 | 197 | 197 | 7,000 |
2007/08/01 | 196 | 202 | 195 | 202 | 25,000 |
2007/07/31 | 195 | 196 | 193 | 196 | 14,000 |
2007/07/30 | 190 | 198 | 190 | 194 | 108,000 |
2007/07/27 | 202 | 202 | 195 | 200 | 56,000 |
2007/07/26 | 205 | 207 | 203 | 203 | 18,000 |
2007/07/25 | 205 | 208 | 205 | 208 | 27,000 |
2007/07/24 | 206 | 212 | 203 | 208 | 44,000 |
2007/07/23 | 205 | 209 | 202 | 206 | 62,000 |
2007/07/20 | 213 | 219 | 213 | 215 | 55,000 |
2007/07/19 | 218 | 222 | 218 | 220 | 38,000 |
2007/07/18 | 228 | 228 | 220 | 223 | 56,000 |
2007/07/17 | 232 | 232 | 225 | 228 | 42,000 |
2007/07/13 | 235 | 236 | 231 | 234 | 31,000 |
2007/07/12 | 239 | 239 | 235 | 235 | 70,000 |
2007/07/11 | 238 | 238 | 237 | 238 | 90,000 |
2007/07/10 | 243 | 243 | 236 | 238 | 92,000 |
2007/07/09 | 247 | 247 | 243 | 244 | 25,000 |
2007/07/06 | 241 | 245 | 236 | 245 | 50,000 |
2007/07/05 | 236 | 242 | 236 | 242 | 29,000 |
2007/07/04 | 234 | 240 | 233 | 237 | 40,000 |
2007/07/03 | 245 | 245 | 238 | 243 | 15,000 |
2007/07/02 | 248 | 248 | 246 | 246 | 25,000 |
2007/06/29 | 235 | 243 | 234 | 243 | 45,000 |
2007/06/28 | 250 | 250 | 237 | 240 | 21,000 |
2007/06/27 | 254 | 254 | 243 | 248 | 73,000 |
2007/06/26 | 248 | 258 | 244 | 249 | 252,000 |
2007/06/25 | 236 | 250 | 236 | 246 | 62,000 |
2007/06/22 | 233 | 244 | 232 | 240 | 122,000 |
2007/06/21 | 233 | 234 | 232 | 232 | 13,000 |
2007/06/20 | 230 | 246 | 227 | 238 | 87,000 |
2007/06/19 | 225 | 232 | 225 | 232 | 25,000 |
2007/06/18 | 230 | 234 | 229 | 232 | 27,000 |
2007/06/15 | 231 | 231 | 227 | 230 | 15,000 |
2007/06/14 | 229 | 233 | 228 | 233 | 27,000 |
2007/06/13 | 221 | 230 | 221 | 230 | 53,000 |
2007/06/12 | 229 | 231 | 225 | 225 | 47,000 |
2007/06/11 | 244 | 244 | 232 | 234 | 47,000 |
2007/06/08 | 250 | 250 | 240 | 240 | 123,000 |
2007/06/07 | 263 | 263 | 252 | 257 | 125,000 |
2007/06/06 | 267 | 275 | 257 | 265 | 738,000 |
2007/06/05 | 243 | 257 | 239 | 257 | 274,000 |
2007/06/04 | 234 | 242 | 230 | 242 | 112,000 |
2007/06/01 | 226 | 232 | 224 | 231 | 51,000 |
2007/05/31 | 224 | 227 | 224 | 227 | 15,000 |
2007/05/30 | 227 | 227 | 224 | 227 | 8,000 |
2007/05/29 | 224 | 229 | 224 | 228 | 11,000 |
2007/05/28 | 229 | 229 | 225 | 225 | 10,000 |
2007/05/25 | 220 | 225 | 220 | 225 | 4,000 |
2007/05/24 | 218 | 225 | 217 | 225 | 32,000 |
2007/05/23 | 224 | 224 | 219 | 219 | 15,000 |
2007/05/22 | 219 | 224 | 217 | 224 | 20,000 |
2007/05/21 | 219 | 225 | 213 | 224 | 46,000 |
2007/05/18 | 231 | 231 | 220 | 224 | 65,000 |
2007/05/17 | 220 | 233 | 220 | 230 | 143,000 |
2007/05/16 | 219 | 219 | 217 | 217 | 12,000 |
2007/05/15 | 221 | 221 | 219 | 219 | 25,000 |
2007/05/14 | 218 | 222 | 218 | 221 | 29,000 |
2007/05/11 | 216 | 219 | 211 | 219 | 8,000 |
2007/05/10 | 222 | 222 | 220 | 221 | 31,000 |
2007/05/09 | 217 | 221 | 217 | 220 | 38,000 |
2007/05/08 | 219 | 222 | 219 | 220 | 26,000 |
2007/05/07 | 222 | 223 | 220 | 220 | 14,000 |
2007/05/02 | 217 | 220 | 217 | 219 | 15,000 |
2007/05/01 | 211 | 217 | 210 | 217 | 20,000 |
2007/04/27 | 212 | 213 | 209 | 213 | 26,000 |
2007/04/26 | 211 | 212 | 211 | 212 | 3,000 |
2007/04/25 | 220 | 221 | 211 | 211 | 25,000 |
2007/04/24 | 200 | 219 | 198 | 215 | 119,000 |
2007/04/23 | 216 | 216 | 203 | 206 | 36,000 |
2007/04/20 | 217 | 219 | 215 | 216 | 34,000 |
2007/04/19 | 216 | 217 | 215 | 216 | 15,000 |
2007/04/18 | 220 | 221 | 215 | 216 | 41,000 |
2007/04/17 | 226 | 226 | 222 | 222 | 53,000 |
2007/04/16 | 222 | 222 | 220 | 222 | 43,000 |
2007/04/13 | 224 | 224 | 222 | 223 | 33,000 |
2007/04/12 | 220 | 224 | 219 | 224 | 33,000 |
2007/04/11 | 223 | 224 | 220 | 222 | 66,000 |
2007/04/10 | 220 | 222 | 216 | 221 | 170,000 |
2007/04/09 | 224 | 227 | 222 | 222 | 112,000 |
2007/04/06 | 216 | 232 | 215 | 229 | 261,000 |
2007/04/05 | 218 | 218 | 213 | 215 | 141,000 |
2007/04/04 | 212 | 218 | 212 | 218 | 73,000 |
2007/04/03 | 217 | 217 | 212 | 213 | 41,000 |
2007/04/02 | 214 | 217 | 214 | 215 | 43,000 |
2007/03/30 | 215 | 216 | 213 | 216 | 78,000 |
2007/03/29 | 223 | 223 | 215 | 219 | 151,000 |
2007/03/28 | 227 | 228 | 220 | 224 | 133,000 |
2007/03/27 | 231 | 233 | 228 | 231 | 76,000 |
2007/03/26 | 240 | 243 | 236 | 239 | 249,000 |
2007/03/23 | 225 | 237 | 224 | 237 | 246,000 |
2007/03/22 | 218 | 224 | 218 | 224 | 66,000 |
2007/03/20 | 216 | 219 | 216 | 218 | 90,000 |
2007/03/19 | 224 | 226 | 220 | 221 | 167,000 |
2007/03/16 | 231 | 231 | 229 | 229 | 96,000 |
2007/03/15 | 230 | 234 | 230 | 231 | 166,000 |
2007/03/14 | 233 | 235 | 231 | 231 | 106,000 |
2007/03/13 | 235 | 238 | 235 | 235 | 95,000 |
2007/03/12 | 237 | 238 | 233 | 236 | 127,000 |
2007/03/09 | 239 | 242 | 237 | 238 | 73,000 |
2007/03/08 | 236 | 240 | 234 | 239 | 44,000 |
2007/03/07 | 242 | 246 | 234 | 236 | 231,000 |
2007/03/06 | 240 | 242 | 231 | 237 | 628,000 |
2007/03/05 | 247 | 248 | 244 | 248 | 280,000 |
2007/03/02 | 248 | 250 | 245 | 246 | 34,000 |
2007/03/01 | 251 | 253 | 246 | 248 | 75,000 |
2007/02/28 | 243 | 252 | 231 | 249 | 217,000 |
2007/02/27 | 266 | 268 | 263 | 263 | 151,000 |
2007/02/26 | 257 | 267 | 254 | 266 | 168,000 |
2007/02/23 | 261 | 261 | 255 | 257 | 145,000 |
2007/02/22 | 259 | 261 | 258 | 261 | 158,000 |
2007/02/21 | 258 | 259 | 257 | 257 | 107,000 |
2007/02/20 | 250 | 258 | 249 | 256 | 143,000 |
2007/02/19 | 254 | 254 | 249 | 250 | 76,000 |
2007/02/16 | 265 | 265 | 250 | 254 | 133,000 |
2007/02/15 | 244 | 260 | 242 | 260 | 131,000 |
2007/02/14 | 250 | 251 | 245 | 249 | 116,000 |
2007/02/13 | 258 | 258 | 254 | 254 | 61,000 |
2007/02/09 | 260 | 261 | 257 | 258 | 90,000 |
2007/02/08 | 273 | 273 | 266 | 266 | 73,000 |
2007/02/07 | 262 | 270 | 260 | 270 | 82,000 |
2007/02/06 | 258 | 264 | 258 | 261 | 67,000 |
2007/02/05 | 269 | 269 | 260 | 262 | 142,000 |
2007/02/02 | 272 | 274 | 268 | 269 | 211,000 |
2007/02/01 | 288 | 288 | 263 | 277 | 392,000 |
2007/01/31 | 287 | 293 | 282 | 287 | 503,000 |
2007/01/30 | 281 | 291 | 279 | 283 | 769,000 |
2007/01/29 | 272 | 278 | 268 | 278 | 477,000 |
2007/01/26 | 255 | 274 | 247 | 267 | 438,000 |
2007/01/25 | 262 | 263 | 251 | 254 | 429,000 |
2007/01/24 | 278 | 278 | 257 | 266 | 596,000 |
2007/01/23 | 291 | 291 | 273 | 277 | 751,000 |
2007/01/22 | 285 | 291 | 282 | 287 | 949,000 |
2007/01/19 | 289 | 298 | 279 | 285 | 1,675,000 |
2007/01/18 | 325 | 325 | 245 | 276 | 4,684,000 |
2007/01/17 | 360 | 370 | 325 | 325 | 1,057,000 |
2007/01/15 | 492 | 492 | 485 | 485 | 20,000 |
2007/01/12 | 517 | 517 | 517 | 517 | 12,000 |
2007/01/11 | 538 | 540 | 530 | 540 | 36,000 |
2007/01/10 | 569 | 569 | 558 | 558 | 16,000 |
2007/01/05 | 574 | 580 | 569 | 578 | 14,000 |
2007/01/04 | 584 | 584 | 584 | 584 | 1,000 |