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 |
|---|---|---|---|---|---|
| 2009/12/30 | 75 | 75 | 75 | 75 | 1,000 |
| 2009/12/29 | 77 | 77 | 74 | 74 | 6,000 |
| 2009/12/28 | 74 | 74 | 74 | 74 | 18,000 |
| 2009/12/25 | 70 | 72 | 70 | 72 | 15,000 |
| 2009/12/24 | 70 | 70 | 69 | 69 | 5,000 |
| 2009/12/22 | 69 | 69 | 69 | 69 | 3,000 |
| 2009/12/16 | 72 | 73 | 72 | 73 | 12,000 |
| 2009/12/15 | 66 | 69 | 66 | 69 | 6,000 |
| 2009/12/14 | 67 | 71 | 67 | 71 | 6,000 |
| 2009/12/08 | 69 | 69 | 69 | 69 | 1,000 |
| 2009/12/07 | 70 | 71 | 70 | 70 | 5,000 |
| 2009/12/04 | 69 | 70 | 67 | 70 | 4,000 |
| 2009/12/03 | 65 | 69 | 65 | 69 | 8,000 |
| 2009/12/01 | 63 | 65 | 63 | 65 | 5,000 |
| 2009/11/27 | 60 | 61 | 60 | 61 | 13,000 |
| 2009/11/26 | 59 | 62 | 58 | 62 | 15,000 |
| 2009/11/25 | 57 | 61 | 57 | 58 | 22,000 |
| 2009/11/24 | 60 | 61 | 60 | 61 | 10,000 |
| 2009/11/20 | 62 | 62 | 62 | 62 | 1,000 |
| 2009/11/19 | 63 | 63 | 61 | 61 | 7,000 |
| 2009/11/18 | 65 | 65 | 64 | 64 | 5,000 |
| 2009/11/17 | 66 | 66 | 66 | 66 | 1,000 |
| 2009/11/16 | 75 | 75 | 71 | 71 | 12,000 |
| 2009/11/13 | 73 | 73 | 73 | 73 | 1,000 |
| 2009/11/12 | 70 | 73 | 70 | 73 | 8,000 |
| 2009/11/11 | 75 | 75 | 69 | 70 | 13,000 |
| 2009/11/10 | 71 | 75 | 70 | 75 | 7,000 |
| 2009/11/09 | 74 | 77 | 69 | 69 | 15,000 |
| 2009/10/29 | 76 | 77 | 76 | 77 | 4,000 |
| 2009/10/28 | 76 | 77 | 76 | 77 | 6,000 |
| 2009/10/27 | 75 | 76 | 75 | 76 | 11,000 |
| 2009/10/26 | 76 | 76 | 76 | 76 | 8,000 |
| 2009/10/23 | 75 | 75 | 72 | 75 | 5,000 |
| 2009/10/22 | 72 | 72 | 71 | 71 | 5,000 |
| 2009/10/20 | 72 | 75 | 72 | 75 | 2,000 |
| 2009/10/19 | 72 | 72 | 72 | 72 | 1,000 |
| 2009/10/16 | 73 | 73 | 72 | 72 | 16,000 |
| 2009/10/15 | 72 | 75 | 72 | 73 | 6,000 |
| 2009/10/14 | 74 | 74 | 73 | 73 | 4,000 |
| 2009/10/13 | 73 | 73 | 73 | 73 | 1,000 |
| 2009/10/09 | 73 | 73 | 73 | 73 | 3,000 |
| 2009/10/08 | 74 | 74 | 74 | 74 | 2,000 |
| 2009/10/07 | 73 | 74 | 72 | 74 | 4,000 |
| 2009/10/06 | 71 | 73 | 71 | 73 | 2,000 |
| 2009/10/05 | 71 | 73 | 71 | 73 | 4,000 |
| 2009/10/02 | 72 | 72 | 71 | 71 | 9,000 |
| 2009/10/01 | 72 | 73 | 72 | 73 | 6,000 |
| 2009/09/30 | 76 | 76 | 75 | 75 | 3,000 |
| 2009/09/29 | 78 | 78 | 73 | 76 | 8,000 |
| 2009/09/28 | 77 | 77 | 77 | 77 | 9,000 |
| 2009/09/25 | 74 | 76 | 74 | 75 | 4,000 |
| 2009/09/24 | 69 | 74 | 69 | 74 | 2,000 |
| 2009/09/18 | 73 | 73 | 71 | 72 | 14,000 |
| 2009/09/17 | 74 | 76 | 74 | 75 | 19,000 |
| 2009/09/16 | 79 | 79 | 75 | 79 | 9,000 |
| 2009/09/15 | 79 | 79 | 77 | 77 | 12,000 |
| 2009/09/14 | 80 | 80 | 79 | 79 | 11,000 |
| 2009/09/11 | 81 | 81 | 76 | 80 | 10,000 |
| 2009/09/10 | 81 | 82 | 81 | 82 | 12,000 |
| 2009/09/09 | 81 | 82 | 81 | 81 | 8,000 |
| 2009/09/08 | 81 | 82 | 78 | 82 | 18,000 |
| 2009/09/07 | 85 | 85 | 82 | 82 | 8,000 |
| 2009/09/04 | 83 | 86 | 81 | 86 | 8,000 |
| 2009/09/03 | 82 | 85 | 82 | 84 | 11,000 |
| 2009/09/02 | 83 | 83 | 82 | 83 | 8,000 |
| 2009/09/01 | 85 | 86 | 82 | 84 | 53,000 |
| 2009/08/31 | 89 | 89 | 84 | 85 | 91,000 |
| 2009/08/28 | 97 | 97 | 89 | 90 | 228,000 |
| 2009/08/27 | 83 | 102 | 81 | 89 | 1,033,000 |
| 2009/08/26 | 81 | 82 | 80 | 80 | 13,000 |
| 2009/08/25 | 80 | 81 | 80 | 80 | 4,000 |
| 2009/08/24 | 76 | 77 | 74 | 77 | 10,000 |
| 2009/08/21 | 78 | 78 | 77 | 77 | 7,000 |
| 2009/08/20 | 79 | 79 | 78 | 78 | 6,000 |
| 2009/08/19 | 78 | 78 | 78 | 78 | 1,000 |
| 2009/08/18 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/08/17 | 83 | 83 | 81 | 81 | 9,000 |
| 2009/08/14 | 81 | 81 | 80 | 80 | 5,000 |
| 2009/08/13 | 80 | 80 | 79 | 79 | 4,000 |
| 2009/08/12 | 80 | 80 | 80 | 80 | 17,000 |
| 2009/08/11 | 79 | 79 | 79 | 79 | 2,000 |
| 2009/08/10 | 77 | 78 | 77 | 78 | 4,000 |
| 2009/08/07 | 77 | 77 | 77 | 77 | 2,000 |
| 2009/08/06 | 78 | 78 | 77 | 77 | 8,000 |
| 2009/08/05 | 79 | 79 | 78 | 78 | 3,000 |
| 2009/08/04 | 78 | 79 | 76 | 78 | 10,000 |
| 2009/08/03 | 78 | 78 | 78 | 78 | 2,000 |
| 2009/07/31 | 78 | 78 | 76 | 78 | 10,000 |
| 2009/07/30 | 78 | 78 | 78 | 78 | 1,000 |
| 2009/07/29 | 76 | 77 | 76 | 77 | 2,000 |
| 2009/07/28 | 75 | 78 | 75 | 78 | 3,000 |
| 2009/07/27 | 78 | 78 | 78 | 78 | 11,000 |
| 2009/07/24 | 76 | 77 | 76 | 77 | 3,000 |
| 2009/07/23 | 76 | 76 | 76 | 76 | 1,000 |
| 2009/07/22 | 74 | 77 | 74 | 77 | 2,000 |
| 2009/07/21 | 79 | 79 | 73 | 76 | 16,000 |
| 2009/07/17 | 78 | 78 | 78 | 78 | 1,000 |
| 2009/07/16 | 78 | 78 | 77 | 77 | 9,000 |
| 2009/07/15 | 75 | 75 | 74 | 74 | 5,000 |
| 2009/07/13 | 78 | 78 | 73 | 73 | 9,000 |
| 2009/07/09 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/07/08 | 83 | 83 | 78 | 82 | 7,000 |
| 2009/07/07 | 84 | 84 | 84 | 84 | 8,000 |
| 2009/07/06 | 85 | 85 | 84 | 84 | 26,000 |
| 2009/07/03 | 82 | 84 | 82 | 84 | 5,000 |
| 2009/07/02 | 84 | 84 | 84 | 84 | 6,000 |
| 2009/07/01 | 81 | 83 | 80 | 83 | 11,000 |
| 2009/06/30 | 82 | 83 | 81 | 83 | 15,000 |
| 2009/06/29 | 84 | 84 | 82 | 82 | 15,000 |
| 2009/06/26 | 81 | 83 | 80 | 83 | 12,000 |
| 2009/06/25 | 81 | 81 | 80 | 80 | 2,000 |
| 2009/06/24 | 80 | 80 | 80 | 80 | 6,000 |
| 2009/06/23 | 78 | 78 | 78 | 78 | 1,000 |
| 2009/06/22 | 82 | 82 | 75 | 80 | 9,000 |
| 2009/06/19 | 82 | 83 | 81 | 81 | 8,000 |
| 2009/06/18 | 82 | 82 | 82 | 82 | 10,000 |
| 2009/06/17 | 80 | 82 | 80 | 82 | 14,000 |
| 2009/06/16 | 81 | 82 | 80 | 80 | 19,000 |
| 2009/06/15 | 80 | 82 | 80 | 81 | 40,000 |
| 2009/06/12 | 80 | 80 | 80 | 80 | 8,000 |
| 2009/06/11 | 79 | 81 | 78 | 78 | 34,000 |
| 2009/06/10 | 78 | 79 | 78 | 79 | 6,000 |
| 2009/06/09 | 76 | 79 | 76 | 77 | 41,000 |
| 2009/06/08 | 76 | 79 | 72 | 74 | 49,000 |
| 2009/06/05 | 74 | 75 | 74 | 75 | 7,000 |
| 2009/06/04 | 74 | 74 | 74 | 74 | 1,000 |
| 2009/06/03 | 74 | 75 | 74 | 75 | 10,000 |
| 2009/06/02 | 74 | 74 | 74 | 74 | 9,000 |
| 2009/06/01 | 74 | 74 | 74 | 74 | 3,000 |
| 2009/05/29 | 74 | 74 | 72 | 72 | 5,000 |
| 2009/05/28 | 74 | 74 | 74 | 74 | 1,000 |
| 2009/05/27 | 75 | 75 | 74 | 74 | 11,000 |
| 2009/05/26 | 70 | 72 | 70 | 72 | 13,000 |
| 2009/05/25 | 69 | 70 | 69 | 69 | 11,000 |
| 2009/05/22 | 68 | 68 | 68 | 68 | 1,000 |
| 2009/05/21 | 70 | 70 | 70 | 70 | 2,000 |
| 2009/05/20 | 70 | 70 | 69 | 70 | 10,000 |
| 2009/05/19 | 69 | 70 | 69 | 70 | 7,000 |
| 2009/05/18 | 70 | 70 | 69 | 69 | 12,000 |
| 2009/05/15 | 67 | 67 | 67 | 67 | 1,000 |
| 2009/05/14 | 69 | 70 | 65 | 65 | 33,000 |
| 2009/05/13 | 66 | 66 | 64 | 64 | 7,000 |
| 2009/05/12 | 62 | 63 | 62 | 63 | 5,000 |
| 2009/05/11 | 63 | 63 | 59 | 59 | 14,000 |
| 2009/05/08 | 59 | 61 | 59 | 61 | 9,000 |
| 2009/05/07 | 63 | 63 | 61 | 61 | 13,000 |
| 2009/05/01 | 61 | 63 | 61 | 63 | 6,000 |
| 2009/04/30 | 63 | 63 | 62 | 62 | 3,000 |
| 2009/04/28 | 63 | 63 | 60 | 63 | 5,000 |
| 2009/04/27 | 63 | 69 | 62 | 63 | 27,000 |
| 2009/04/24 | 67 | 69 | 51 | 58 | 52,000 |
| 2009/04/23 | 67 | 69 | 66 | 66 | 7,000 |
| 2009/04/22 | 66 | 66 | 66 | 66 | 16,000 |
| 2009/04/21 | 65 | 65 | 65 | 65 | 12,000 |
| 2009/04/20 | 69 | 69 | 68 | 68 | 9,000 |
| 2009/04/17 | 70 | 70 | 70 | 70 | 4,000 |
| 2009/04/16 | 68 | 69 | 66 | 66 | 22,000 |
| 2009/04/15 | 63 | 66 | 62 | 66 | 27,000 |
| 2009/04/14 | 62 | 63 | 62 | 62 | 12,000 |
| 2009/04/13 | 59 | 61 | 59 | 60 | 16,000 |
| 2009/04/10 | 59 | 60 | 58 | 59 | 18,000 |
| 2009/04/09 | 59 | 59 | 58 | 58 | 10,000 |
| 2009/04/08 | 57 | 59 | 57 | 57 | 14,000 |
| 2009/04/07 | 58 | 59 | 56 | 56 | 11,000 |
| 2009/04/06 | 55 | 59 | 55 | 58 | 16,000 |
| 2009/04/03 | 55 | 56 | 54 | 54 | 15,000 |
| 2009/04/02 | 53 | 56 | 53 | 55 | 24,000 |
| 2009/04/01 | 53 | 53 | 52 | 53 | 11,000 |
| 2009/03/31 | 53 | 57 | 52 | 54 | 8,000 |
| 2009/03/30 | 53 | 53 | 53 | 53 | 1,000 |
| 2009/03/27 | 58 | 60 | 57 | 60 | 44,000 |
| 2009/03/26 | 57 | 57 | 52 | 52 | 14,000 |
| 2009/03/25 | 57 | 57 | 54 | 55 | 4,000 |
| 2009/03/24 | 55 | 55 | 55 | 55 | 2,000 |
| 2009/03/23 | 55 | 55 | 55 | 55 | 1,000 |
| 2009/03/18 | 54 | 54 | 53 | 53 | 2,000 |
| 2009/03/17 | 60 | 60 | 59 | 59 | 2,000 |
| 2009/03/16 | 56 | 65 | 56 | 62 | 33,000 |
| 2009/03/13 | 52 | 52 | 50 | 50 | 17,000 |
| 2009/03/12 | 52 | 52 | 51 | 51 | 5,000 |
| 2009/03/11 | 53 | 54 | 52 | 52 | 3,000 |
| 2009/03/10 | 52 | 54 | 52 | 53 | 7,000 |
| 2009/03/06 | 54 | 54 | 51 | 51 | 2,000 |
| 2009/03/05 | 52 | 52 | 52 | 52 | 5,000 |
| 2009/03/02 | 51 | 51 | 50 | 50 | 4,000 |
| 2009/02/27 | 59 | 59 | 59 | 59 | 12,000 |
| 2009/02/26 | 56 | 56 | 56 | 56 | 1,000 |
| 2009/02/24 | 49 | 49 | 49 | 49 | 1,000 |
| 2009/02/23 | 47 | 48 | 47 | 48 | 4,000 |
| 2009/02/20 | 52 | 52 | 52 | 52 | 4,000 |
| 2009/02/19 | 57 | 57 | 57 | 57 | 3,000 |
| 2009/02/18 | 52 | 56 | 52 | 56 | 3,000 |
| 2009/02/17 | 58 | 58 | 51 | 52 | 88,000 |
| 2009/02/16 | 61 | 61 | 61 | 61 | 11,000 |
| 2009/02/12 | 53 | 53 | 53 | 53 | 1,000 |
| 2009/02/10 | 52 | 56 | 52 | 56 | 3,000 |
| 2009/02/09 | 60 | 60 | 60 | 60 | 8,000 |
| 2009/02/06 | 55 | 60 | 55 | 60 | 32,000 |
| 2009/01/30 | 69 | 69 | 69 | 69 | 2,000 |
| 2009/01/27 | 72 | 72 | 71 | 71 | 12,000 |
| 2009/01/26 | 66 | 72 | 66 | 72 | 3,000 |
| 2009/01/23 | 66 | 66 | 66 | 66 | 1,000 |
| 2009/01/20 | 68 | 72 | 65 | 72 | 7,000 |
| 2009/01/19 | 69 | 69 | 67 | 67 | 5,000 |
| 2009/01/16 | 75 | 75 | 70 | 70 | 13,000 |
| 2009/01/15 | 72 | 72 | 72 | 72 | 6,000 |
| 2009/01/14 | 71 | 74 | 71 | 74 | 3,000 |
| 2009/01/13 | 71 | 75 | 71 | 75 | 2,000 |