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 |
---|---|---|---|---|---|
2014/12/30 | 144 | 146 | 144 | 146 | 81,000 |
2014/12/29 | 145 | 145 | 143 | 144 | 42,000 |
2014/12/26 | 139 | 143 | 138 | 143 | 37,000 |
2014/12/25 | 143 | 143 | 138 | 139 | 113,000 |
2014/12/24 | 146 | 147 | 144 | 144 | 70,000 |
2014/12/22 | 147 | 147 | 145 | 146 | 21,000 |
2014/12/19 | 150 | 150 | 145 | 147 | 37,000 |
2014/12/18 | 152 | 152 | 147 | 148 | 73,000 |
2014/12/17 | 148 | 151 | 146 | 150 | 78,000 |
2014/12/16 | 153 | 156 | 150 | 151 | 33,000 |
2014/12/15 | 157 | 160 | 156 | 156 | 35,000 |
2014/12/12 | 162 | 163 | 160 | 160 | 43,000 |
2014/12/11 | 155 | 162 | 153 | 160 | 45,000 |
2014/12/10 | 156 | 158 | 156 | 157 | 55,000 |
2014/12/09 | 162 | 162 | 158 | 159 | 94,000 |
2014/12/08 | 169 | 169 | 163 | 164 | 62,000 |
2014/12/05 | 175 | 175 | 166 | 167 | 224,000 |
2014/12/04 | 170 | 180 | 167 | 178 | 512,000 |
2014/12/03 | 155 | 165 | 155 | 164 | 112,000 |
2014/12/02 | 156 | 156 | 152 | 155 | 107,000 |
2014/12/01 | 159 | 159 | 154 | 157 | 82,000 |
2014/11/28 | 162 | 163 | 160 | 161 | 57,000 |
2014/11/27 | 171 | 172 | 164 | 165 | 146,000 |
2014/11/26 | 163 | 183 | 163 | 170 | 877,000 |
2014/11/25 | 152 | 164 | 151 | 160 | 429,000 |
2014/11/21 | 151 | 155 | 150 | 152 | 265,000 |
2014/11/20 | 146 | 152 | 146 | 151 | 159,000 |
2014/11/19 | 142 | 147 | 141 | 147 | 76,000 |
2014/11/18 | 141 | 141 | 141 | 141 | 5,000 |
2014/11/17 | 142 | 143 | 141 | 142 | 24,000 |
2014/11/14 | 146 | 146 | 140 | 141 | 65,000 |
2014/11/13 | 146 | 147 | 142 | 146 | 19,000 |
2014/11/12 | 145 | 146 | 145 | 146 | 17,000 |
2014/11/11 | 143 | 144 | 142 | 143 | 15,000 |
2014/11/10 | 144 | 144 | 141 | 143 | 56,000 |
2014/11/07 | 145 | 149 | 143 | 148 | 83,000 |
2014/11/06 | 161 | 165 | 146 | 149 | 309,000 |
2014/11/05 | 157 | 163 | 154 | 160 | 138,000 |
2014/11/04 | 148 | 157 | 147 | 157 | 179,000 |
2014/10/31 | 143 | 146 | 139 | 142 | 60,000 |
2014/10/30 | 144 | 144 | 142 | 142 | 7,000 |
2014/10/29 | 144 | 144 | 144 | 144 | 8,000 |
2014/10/28 | 148 | 149 | 142 | 142 | 21,000 |
2014/10/27 | 142 | 148 | 142 | 147 | 80,000 |
2014/10/24 | 139 | 145 | 136 | 140 | 65,000 |
2014/10/23 | 138 | 139 | 137 | 137 | 23,000 |
2014/10/22 | 137 | 138 | 135 | 138 | 32,000 |
2014/10/21 | 137 | 138 | 136 | 137 | 15,000 |
2014/10/20 | 137 | 138 | 136 | 138 | 16,000 |
2014/10/17 | 135 | 139 | 133 | 133 | 14,000 |
2014/10/16 | 137 | 140 | 135 | 135 | 16,000 |
2014/10/15 | 136 | 140 | 136 | 140 | 9,000 |
2014/10/14 | 133 | 140 | 130 | 136 | 35,000 |
2014/10/10 | 138 | 143 | 137 | 137 | 42,000 |
2014/10/09 | 152 | 152 | 140 | 142 | 48,000 |
2014/10/08 | 153 | 153 | 149 | 151 | 24,000 |
2014/10/07 | 160 | 160 | 155 | 155 | 20,000 |
2014/10/06 | 155 | 159 | 155 | 158 | 34,000 |
2014/10/03 | 152 | 158 | 152 | 156 | 49,000 |
2014/10/02 | 160 | 165 | 151 | 153 | 108,000 |
2014/10/01 | 164 | 167 | 160 | 166 | 44,000 |
2014/09/30 | 168 | 171 | 165 | 165 | 55,000 |
2014/09/29 | 173 | 175 | 167 | 167 | 79,000 |
2014/09/26 | 169 | 171 | 164 | 171 | 42,000 |
2014/09/25 | 161 | 178 | 159 | 170 | 253,000 |
2014/09/24 | 160 | 165 | 156 | 161 | 41,000 |
2014/09/22 | 167 | 167 | 158 | 159 | 22,000 |
2014/09/19 | 158 | 164 | 158 | 162 | 42,000 |
2014/09/18 | 155 | 159 | 155 | 158 | 23,000 |
2014/09/17 | 162 | 162 | 156 | 160 | 47,000 |
2014/09/16 | 163 | 169 | 161 | 164 | 78,000 |
2014/09/12 | 168 | 168 | 160 | 161 | 32,000 |
2014/09/11 | 168 | 168 | 151 | 167 | 196,000 |
2014/09/10 | 174 | 177 | 171 | 171 | 202,000 |
2014/09/09 | 170 | 192 | 168 | 173 | 1,637,000 |
2014/09/08 | 159 | 166 | 159 | 165 | 346,000 |
2014/09/05 | 155 | 158 | 155 | 157 | 89,000 |
2014/09/04 | 158 | 158 | 151 | 158 | 188,000 |
2014/09/03 | 159 | 175 | 156 | 160 | 546,000 |
2014/09/02 | 152 | 162 | 151 | 159 | 353,000 |
2014/09/01 | 151 | 151 | 147 | 151 | 46,000 |
2014/08/29 | 144 | 150 | 140 | 150 | 50,000 |
2014/08/28 | 139 | 151 | 139 | 144 | 121,000 |
2014/08/27 | 140 | 141 | 138 | 139 | 49,000 |
2014/08/26 | 141 | 143 | 140 | 140 | 31,000 |
2014/08/25 | 135 | 143 | 135 | 143 | 47,000 |
2014/08/22 | 134 | 138 | 134 | 138 | 35,000 |
2014/08/21 | 135 | 136 | 134 | 134 | 25,000 |
2014/08/20 | 138 | 139 | 135 | 136 | 44,000 |
2014/08/19 | 138 | 139 | 138 | 139 | 29,000 |
2014/08/18 | 138 | 140 | 134 | 140 | 37,000 |
2014/08/15 | 136 | 137 | 134 | 137 | 24,000 |
2014/08/14 | 134 | 137 | 134 | 136 | 19,000 |
2014/08/13 | 134 | 137 | 133 | 136 | 34,000 |
2014/08/12 | 141 | 141 | 135 | 137 | 39,000 |
2014/08/11 | 135 | 135 | 131 | 133 | 46,000 |
2014/08/08 | 136 | 136 | 126 | 130 | 109,000 |
2014/08/07 | 142 | 142 | 133 | 136 | 112,000 |
2014/08/06 | 146 | 146 | 133 | 143 | 124,000 |
2014/08/05 | 149 | 151 | 142 | 142 | 63,000 |
2014/08/04 | 153 | 153 | 147 | 151 | 54,000 |
2014/08/01 | 151 | 153 | 148 | 150 | 104,000 |
2014/07/31 | 154 | 159 | 154 | 155 | 58,000 |
2014/07/30 | 157 | 158 | 153 | 154 | 51,000 |
2014/07/29 | 161 | 161 | 153 | 155 | 126,000 |
2014/07/28 | 165 | 165 | 158 | 161 | 126,000 |
2014/07/25 | 172 | 175 | 163 | 165 | 194,000 |
2014/07/24 | 163 | 169 | 162 | 166 | 99,000 |
2014/07/23 | 165 | 169 | 161 | 164 | 102,000 |
2014/07/22 | 159 | 179 | 159 | 165 | 276,000 |
2014/07/18 | 159 | 168 | 155 | 164 | 129,000 |
2014/07/17 | 162 | 175 | 159 | 165 | 488,000 |
2014/07/16 | 161 | 166 | 156 | 165 | 370,000 |
2014/07/15 | 178 | 180 | 163 | 168 | 893,000 |
2014/07/14 | 148 | 197 | 144 | 193 | 3,974,000 |
2014/07/11 | 151 | 153 | 143 | 148 | 413,000 |
2014/07/10 | 166 | 166 | 153 | 155 | 563,000 |
2014/07/09 | 174 | 192 | 160 | 170 | 3,493,000 |
2014/07/08 | 210 | 210 | 210 | 210 | 327,000 |
2014/07/07 | 112 | 160 | 112 | 160 | 3,913,000 |
2014/07/04 | 106 | 110 | 106 | 110 | 143,000 |
2014/07/03 | 105 | 106 | 103 | 106 | 80,000 |
2014/07/02 | 105 | 106 | 104 | 106 | 36,000 |
2014/07/01 | 106 | 106 | 103 | 105 | 18,000 |
2014/06/30 | 104 | 105 | 104 | 104 | 9,000 |
2014/06/27 | 104 | 104 | 104 | 104 | 4,000 |
2014/06/26 | 102 | 103 | 102 | 103 | 7,000 |
2014/06/25 | 103 | 104 | 102 | 102 | 27,000 |
2014/06/24 | 103 | 104 | 103 | 104 | 5,000 |
2014/06/23 | 104 | 106 | 104 | 105 | 11,000 |
2014/06/20 | 105 | 107 | 104 | 104 | 53,000 |
2014/06/19 | 103 | 106 | 103 | 104 | 51,000 |
2014/06/18 | 101 | 103 | 101 | 101 | 30,000 |
2014/06/17 | 101 | 101 | 99 | 100 | 13,000 |
2014/06/16 | 101 | 101 | 98 | 99 | 30,000 |
2014/06/13 | 98 | 101 | 97 | 101 | 28,000 |
2014/06/12 | 97 | 100 | 97 | 99 | 7,000 |
2014/06/11 | 99 | 100 | 99 | 100 | 2,000 |
2014/06/10 | 100 | 100 | 100 | 100 | 3,000 |
2014/06/09 | 100 | 100 | 98 | 100 | 15,000 |
2014/06/06 | 100 | 101 | 96 | 99 | 37,000 |
2014/06/05 | 99 | 101 | 99 | 100 | 10,000 |
2014/06/04 | 100 | 100 | 99 | 99 | 57,000 |
2014/06/03 | 100 | 100 | 99 | 99 | 36,000 |
2014/06/02 | 98 | 101 | 98 | 100 | 62,000 |
2014/05/30 | 97 | 98 | 96 | 97 | 43,000 |
2014/05/29 | 97 | 97 | 95 | 97 | 18,000 |
2014/05/28 | 93 | 96 | 93 | 96 | 31,000 |
2014/05/27 | 93 | 93 | 93 | 93 | 27,000 |
2014/05/26 | 90 | 91 | 90 | 91 | 6,000 |
2014/05/23 | 88 | 90 | 88 | 89 | 9,000 |
2014/05/22 | 88 | 90 | 88 | 89 | 3,000 |
2014/05/21 | 88 | 89 | 88 | 89 | 4,000 |
2014/05/20 | 89 | 91 | 89 | 89 | 8,000 |
2014/05/19 | 93 | 93 | 91 | 92 | 23,000 |
2014/05/16 | 91 | 92 | 89 | 89 | 35,000 |
2014/05/15 | 92 | 93 | 90 | 92 | 103,000 |
2014/05/14 | 86 | 97 | 86 | 91 | 99,000 |
2014/05/13 | 86 | 86 | 86 | 86 | 2,000 |
2014/05/12 | 87 | 88 | 85 | 85 | 13,000 |
2014/05/09 | 86 | 86 | 86 | 86 | 44,000 |
2014/05/08 | 86 | 87 | 86 | 86 | 6,000 |
2014/05/07 | 89 | 89 | 79 | 88 | 163,000 |
2014/05/02 | 89 | 89 | 89 | 89 | 2,000 |
2014/05/01 | 88 | 88 | 88 | 88 | 4,000 |
2014/04/30 | 90 | 90 | 88 | 88 | 8,000 |
2014/04/28 | 90 | 90 | 88 | 90 | 39,000 |
2014/04/25 | 86 | 89 | 86 | 88 | 100,000 |
2014/04/24 | 87 | 87 | 87 | 87 | 1,000 |
2014/04/23 | 88 | 88 | 88 | 88 | 1,000 |
2014/04/22 | 87 | 87 | 87 | 87 | 1,000 |
2014/04/21 | 89 | 89 | 89 | 89 | 4,000 |
2014/04/18 | 87 | 87 | 87 | 87 | 2,000 |
2014/04/17 | 88 | 88 | 87 | 88 | 10,000 |
2014/04/16 | 87 | 87 | 87 | 87 | 4,000 |
2014/04/15 | 87 | 87 | 87 | 87 | 7,000 |
2014/04/14 | 89 | 89 | 89 | 89 | 1,000 |
2014/04/11 | 87 | 88 | 86 | 88 | 12,000 |
2014/04/10 | 90 | 90 | 88 | 88 | 10,000 |
2014/04/09 | 89 | 91 | 88 | 88 | 11,000 |
2014/04/08 | 91 | 91 | 90 | 90 | 6,000 |
2014/04/07 | 92 | 92 | 90 | 91 | 7,000 |
2014/04/04 | 93 | 93 | 92 | 93 | 4,000 |
2014/04/03 | 94 | 94 | 94 | 94 | 5,000 |
2014/04/02 | 92 | 93 | 92 | 93 | 9,000 |
2014/04/01 | 89 | 91 | 89 | 91 | 4,000 |
2014/03/31 | 88 | 88 | 88 | 88 | 5,000 |
2014/03/28 | 87 | 87 | 87 | 87 | 1,000 |
2014/03/27 | 89 | 89 | 87 | 87 | 9,000 |
2014/03/26 | 89 | 89 | 85 | 87 | 15,000 |
2014/03/25 | 89 | 89 | 89 | 89 | 10,000 |
2014/03/24 | 86 | 89 | 86 | 88 | 13,000 |
2014/03/20 | 91 | 91 | 87 | 88 | 15,000 |
2014/03/19 | 91 | 92 | 91 | 91 | 7,000 |
2014/03/17 | 92 | 92 | 91 | 91 | 6,000 |
2014/03/14 | 92 | 93 | 91 | 91 | 28,000 |
2014/03/13 | 94 | 94 | 94 | 94 | 10,000 |
2014/03/12 | 95 | 95 | 95 | 95 | 2,000 |
2014/03/11 | 95 | 95 | 95 | 95 | 5,000 |
2014/03/10 | 94 | 94 | 94 | 94 | 2,000 |
2014/03/07 | 95 | 95 | 94 | 94 | 9,000 |
2014/03/06 | 96 | 96 | 95 | 96 | 5,000 |
2014/03/05 | 96 | 96 | 95 | 95 | 3,000 |
2014/03/04 | 94 | 94 | 94 | 94 | 1,000 |
2014/03/03 | 93 | 98 | 93 | 98 | 13,000 |
2014/02/28 | 94 | 94 | 93 | 93 | 2,000 |
2014/02/27 | 95 | 95 | 94 | 94 | 7,000 |
2014/02/26 | 95 | 96 | 93 | 94 | 14,000 |
2014/02/25 | 95 | 95 | 93 | 93 | 22,000 |
2014/02/24 | 99 | 99 | 93 | 94 | 9,000 |
2014/02/21 | 93 | 96 | 90 | 96 | 36,000 |
2014/02/20 | 94 | 96 | 94 | 96 | 3,000 |
2014/02/19 | 95 | 95 | 94 | 95 | 5,000 |
2014/02/18 | 95 | 97 | 95 | 97 | 4,000 |
2014/02/17 | 98 | 103 | 95 | 95 | 30,000 |
2014/02/14 | 95 | 95 | 94 | 94 | 19,000 |
2014/02/13 | 100 | 100 | 98 | 98 | 6,000 |
2014/02/12 | 103 | 103 | 99 | 99 | 11,000 |
2014/02/10 | 105 | 105 | 100 | 101 | 36,000 |
2014/02/07 | 93 | 105 | 93 | 102 | 222,000 |
2014/02/06 | 92 | 94 | 92 | 93 | 6,000 |
2014/02/05 | 93 | 93 | 89 | 91 | 33,000 |
2014/02/04 | 91 | 93 | 88 | 89 | 97,000 |
2014/02/03 | 100 | 101 | 94 | 94 | 56,000 |
2014/01/31 | 104 | 106 | 101 | 102 | 25,000 |
2014/01/30 | 107 | 107 | 104 | 104 | 24,000 |
2014/01/29 | 107 | 110 | 102 | 107 | 101,000 |
2014/01/28 | 102 | 103 | 102 | 102 | 16,000 |
2014/01/27 | 102 | 104 | 101 | 101 | 38,000 |
2014/01/24 | 107 | 107 | 104 | 105 | 34,000 |
2014/01/23 | 110 | 110 | 107 | 108 | 54,000 |
2014/01/22 | 112 | 112 | 110 | 110 | 39,000 |
2014/01/21 | 114 | 114 | 111 | 112 | 50,000 |
2014/01/20 | 113 | 114 | 110 | 112 | 83,000 |
2014/01/17 | 109 | 112 | 109 | 111 | 88,000 |
2014/01/16 | 113 | 113 | 109 | 111 | 133,000 |
2014/01/15 | 115 | 116 | 109 | 112 | 251,000 |
2014/01/14 | 116 | 120 | 105 | 110 | 1,107,000 |
2014/01/10 | 104 | 129 | 104 | 121 | 4,623,000 |
2014/01/09 | 97 | 99 | 96 | 99 | 23,000 |
2014/01/08 | 95 | 96 | 94 | 96 | 21,000 |
2014/01/07 | 94 | 95 | 94 | 95 | 18,000 |
2014/01/06 | 94 | 94 | 94 | 94 | 5,000 |