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 |
---|---|---|---|---|---|
2016/12/30 | 132 | 137 | 132 | 136 | 68,000 |
2016/12/29 | 135 | 135 | 132 | 132 | 85,000 |
2016/12/28 | 133 | 135 | 133 | 135 | 47,000 |
2016/12/27 | 135 | 137 | 133 | 133 | 109,000 |
2016/12/26 | 135 | 135 | 133 | 135 | 63,000 |
2016/12/22 | 137 | 138 | 134 | 135 | 120,000 |
2016/12/21 | 137 | 141 | 136 | 139 | 228,000 |
2016/12/20 | 133 | 137 | 133 | 136 | 53,000 |
2016/12/19 | 134 | 134 | 133 | 133 | 27,000 |
2016/12/16 | 131 | 134 | 131 | 134 | 29,000 |
2016/12/15 | 133 | 133 | 131 | 131 | 38,000 |
2016/12/14 | 136 | 136 | 133 | 134 | 23,000 |
2016/12/13 | 136 | 136 | 134 | 135 | 43,000 |
2016/12/12 | 134 | 137 | 134 | 135 | 54,000 |
2016/12/09 | 134 | 134 | 133 | 134 | 18,000 |
2016/12/08 | 136 | 136 | 133 | 134 | 51,000 |
2016/12/07 | 139 | 140 | 135 | 136 | 91,000 |
2016/12/06 | 129 | 136 | 128 | 134 | 113,000 |
2016/12/05 | 130 | 130 | 129 | 129 | 4,000 |
2016/12/02 | 132 | 133 | 130 | 130 | 43,000 |
2016/12/01 | 130 | 132 | 129 | 132 | 40,000 |
2016/11/30 | 128 | 129 | 126 | 129 | 47,000 |
2016/11/29 | 127 | 128 | 126 | 127 | 19,000 |
2016/11/28 | 127 | 127 | 124 | 127 | 93,000 |
2016/11/25 | 133 | 135 | 128 | 129 | 121,000 |
2016/11/24 | 131 | 132 | 130 | 131 | 35,000 |
2016/11/22 | 130 | 131 | 128 | 129 | 42,000 |
2016/11/21 | 128 | 130 | 125 | 129 | 73,000 |
2016/11/18 | 125 | 128 | 125 | 127 | 61,000 |
2016/11/17 | 123 | 125 | 123 | 125 | 13,000 |
2016/11/16 | 125 | 125 | 123 | 124 | 32,000 |
2016/11/15 | 125 | 125 | 119 | 123 | 76,000 |
2016/11/14 | 124 | 125 | 123 | 124 | 23,000 |
2016/11/11 | 124 | 125 | 122 | 123 | 20,000 |
2016/11/10 | 121 | 123 | 121 | 123 | 39,000 |
2016/11/09 | 126 | 126 | 115 | 117 | 179,000 |
2016/11/08 | 131 | 131 | 124 | 126 | 51,000 |
2016/11/07 | 133 | 133 | 129 | 130 | 142,000 |
2016/11/04 | 128 | 133 | 124 | 128 | 109,000 |
2016/11/02 | 139 | 139 | 128 | 130 | 280,000 |
2016/11/01 | 143 | 146 | 137 | 139 | 444,000 |
2016/10/31 | 137 | 143 | 136 | 140 | 515,000 |
2016/10/28 | 135 | 136 | 133 | 135 | 73,000 |
2016/10/27 | 137 | 137 | 134 | 135 | 123,000 |
2016/10/26 | 131 | 138 | 131 | 137 | 250,000 |
2016/10/25 | 138 | 139 | 131 | 132 | 198,000 |
2016/10/24 | 136 | 145 | 133 | 137 | 577,000 |
2016/10/21 | 135 | 143 | 129 | 132 | 777,000 |
2016/10/20 | 123 | 136 | 123 | 135 | 716,000 |
2016/10/19 | 125 | 128 | 121 | 122 | 254,000 |
2016/10/18 | 116 | 127 | 116 | 124 | 286,000 |
2016/10/17 | 116 | 117 | 115 | 117 | 8,000 |
2016/10/14 | 115 | 116 | 115 | 116 | 15,000 |
2016/10/13 | 118 | 118 | 116 | 116 | 21,000 |
2016/10/12 | 117 | 118 | 117 | 117 | 16,000 |
2016/10/11 | 118 | 118 | 116 | 118 | 79,000 |
2016/10/07 | 118 | 119 | 118 | 119 | 5,000 |
2016/10/06 | 119 | 120 | 119 | 119 | 21,000 |
2016/10/05 | 117 | 119 | 117 | 118 | 30,000 |
2016/10/04 | 115 | 118 | 115 | 118 | 29,000 |
2016/10/03 | 115 | 116 | 114 | 116 | 9,000 |
2016/09/30 | 115 | 115 | 114 | 114 | 7,000 |
2016/09/29 | 114 | 116 | 114 | 115 | 5,000 |
2016/09/28 | 114 | 114 | 114 | 114 | 1,000 |
2016/09/27 | 115 | 115 | 113 | 115 | 10,000 |
2016/09/26 | 114 | 115 | 113 | 115 | 9,000 |
2016/09/23 | 113 | 114 | 113 | 113 | 5,000 |
2016/09/21 | 113 | 114 | 113 | 114 | 6,000 |
2016/09/20 | 114 | 114 | 114 | 114 | 1,000 |
2016/09/16 | 114 | 114 | 112 | 114 | 6,000 |
2016/09/15 | 114 | 114 | 112 | 112 | 36,000 |
2016/09/14 | 117 | 117 | 113 | 115 | 102,000 |
2016/09/13 | 117 | 118 | 117 | 118 | 5,000 |
2016/09/12 | 120 | 120 | 115 | 118 | 115,000 |
2016/09/09 | 123 | 123 | 121 | 122 | 31,000 |
2016/09/08 | 121 | 123 | 121 | 122 | 39,000 |
2016/09/07 | 120 | 121 | 120 | 121 | 8,000 |
2016/09/06 | 119 | 122 | 118 | 120 | 62,000 |
2016/09/05 | 117 | 118 | 116 | 118 | 37,000 |
2016/09/02 | 118 | 118 | 117 | 117 | 4,000 |
2016/09/01 | 117 | 118 | 117 | 117 | 32,000 |
2016/08/31 | 117 | 118 | 117 | 118 | 17,000 |
2016/08/30 | 118 | 118 | 116 | 117 | 34,000 |
2016/08/29 | 119 | 119 | 118 | 119 | 20,000 |
2016/08/26 | 119 | 119 | 117 | 117 | 33,000 |
2016/08/25 | 118 | 119 | 117 | 119 | 34,000 |
2016/08/24 | 119 | 121 | 118 | 118 | 41,000 |
2016/08/23 | 121 | 123 | 120 | 121 | 39,000 |
2016/08/22 | 117 | 122 | 116 | 121 | 75,000 |
2016/08/19 | 118 | 118 | 117 | 118 | 41,000 |
2016/08/18 | 121 | 121 | 118 | 119 | 32,000 |
2016/08/17 | 121 | 122 | 120 | 121 | 20,000 |
2016/08/16 | 120 | 126 | 119 | 119 | 103,000 |
2016/08/15 | 120 | 121 | 119 | 120 | 19,000 |
2016/08/12 | 118 | 120 | 118 | 119 | 37,000 |
2016/08/10 | 120 | 121 | 117 | 118 | 102,000 |
2016/08/09 | 123 | 127 | 123 | 124 | 123,000 |
2016/08/08 | 121 | 122 | 121 | 122 | 11,000 |
2016/08/05 | 119 | 121 | 119 | 120 | 19,000 |
2016/08/04 | 116 | 123 | 116 | 120 | 87,000 |
2016/08/03 | 119 | 119 | 117 | 117 | 29,000 |
2016/08/02 | 118 | 119 | 117 | 118 | 59,000 |
2016/08/01 | 117 | 120 | 116 | 119 | 44,000 |
2016/07/29 | 119 | 120 | 114 | 119 | 150,000 |
2016/07/28 | 121 | 123 | 118 | 119 | 144,000 |
2016/07/27 | 119 | 139 | 115 | 120 | 1,152,000 |
2016/07/26 | 120 | 158 | 117 | 117 | 4,070,000 |
2016/07/25 | 113 | 115 | 113 | 114 | 34,000 |
2016/07/22 | 111 | 112 | 111 | 112 | 21,000 |
2016/07/21 | 112 | 113 | 112 | 113 | 6,000 |
2016/07/20 | 111 | 111 | 111 | 111 | 1,000 |
2016/07/19 | 115 | 118 | 108 | 114 | 60,000 |
2016/07/15 | 115 | 116 | 114 | 116 | 15,000 |
2016/07/14 | 116 | 116 | 115 | 116 | 20,000 |
2016/07/13 | 115 | 117 | 115 | 115 | 18,000 |
2016/07/12 | 116 | 116 | 114 | 115 | 11,000 |
2016/07/11 | 115 | 116 | 113 | 115 | 25,000 |
2016/07/08 | 114 | 114 | 113 | 114 | 22,000 |
2016/07/07 | 115 | 117 | 114 | 115 | 36,000 |
2016/07/06 | 115 | 115 | 113 | 115 | 12,000 |
2016/07/05 | 115 | 116 | 114 | 116 | 20,000 |
2016/07/04 | 113 | 115 | 113 | 115 | 19,000 |
2016/07/01 | 117 | 117 | 112 | 113 | 104,000 |
2016/06/30 | 110 | 112 | 110 | 111 | 20,000 |
2016/06/29 | 107 | 111 | 107 | 110 | 25,000 |
2016/06/28 | 106 | 106 | 105 | 106 | 11,000 |
2016/06/27 | 112 | 112 | 104 | 107 | 41,000 |
2016/06/24 | 114 | 115 | 104 | 112 | 52,000 |
2016/06/23 | 115 | 115 | 109 | 112 | 37,000 |
2016/06/22 | 104 | 122 | 104 | 113 | 507,000 |
2016/06/21 | 103 | 103 | 103 | 103 | 4,000 |
2016/06/20 | 102 | 103 | 102 | 102 | 7,000 |
2016/06/17 | 102 | 102 | 100 | 100 | 37,000 |
2016/06/16 | 107 | 107 | 101 | 101 | 27,000 |
2016/06/15 | 102 | 107 | 101 | 107 | 32,000 |
2016/06/14 | 107 | 107 | 101 | 103 | 84,000 |
2016/06/13 | 112 | 112 | 108 | 108 | 43,000 |
2016/06/10 | 113 | 114 | 113 | 114 | 15,000 |
2016/06/09 | 116 | 116 | 114 | 115 | 38,000 |
2016/06/08 | 116 | 117 | 116 | 116 | 4,000 |
2016/06/07 | 117 | 118 | 116 | 116 | 15,000 |
2016/06/06 | 118 | 118 | 117 | 117 | 15,000 |
2016/06/03 | 118 | 118 | 117 | 118 | 9,000 |
2016/06/02 | 120 | 120 | 117 | 118 | 41,000 |
2016/06/01 | 120 | 121 | 119 | 119 | 6,000 |
2016/05/31 | 120 | 120 | 118 | 119 | 29,000 |
2016/05/30 | 120 | 121 | 120 | 120 | 26,000 |
2016/05/27 | 121 | 121 | 120 | 120 | 20,000 |
2016/05/26 | 122 | 122 | 120 | 122 | 36,000 |
2016/05/25 | 124 | 124 | 121 | 122 | 19,000 |
2016/05/24 | 125 | 125 | 122 | 122 | 46,000 |
2016/05/23 | 124 | 124 | 122 | 124 | 14,000 |
2016/05/20 | 125 | 125 | 122 | 124 | 12,000 |
2016/05/19 | 124 | 126 | 123 | 125 | 36,000 |
2016/05/18 | 121 | 124 | 121 | 123 | 70,000 |
2016/05/17 | 120 | 121 | 119 | 120 | 31,000 |
2016/05/16 | 123 | 123 | 119 | 120 | 84,000 |
2016/05/13 | 128 | 128 | 122 | 123 | 117,000 |
2016/05/12 | 129 | 129 | 126 | 127 | 116,000 |
2016/05/11 | 130 | 131 | 129 | 130 | 114,000 |
2016/05/10 | 134 | 135 | 129 | 132 | 209,000 |
2016/05/09 | 138 | 138 | 132 | 136 | 787,000 |
2016/05/06 | 114 | 165 | 114 | 146 | 4,160,000 |
2016/05/02 | 117 | 117 | 114 | 115 | 37,000 |
2016/04/28 | 120 | 120 | 119 | 119 | 24,000 |
2016/04/27 | 121 | 122 | 118 | 120 | 21,000 |
2016/04/26 | 123 | 125 | 118 | 121 | 14,000 |
2016/04/25 | 126 | 126 | 124 | 124 | 22,000 |
2016/04/22 | 124 | 124 | 121 | 123 | 11,000 |
2016/04/21 | 123 | 124 | 123 | 124 | 12,000 |
2016/04/20 | 122 | 123 | 119 | 123 | 21,000 |
2016/04/19 | 118 | 121 | 116 | 121 | 17,000 |
2016/04/18 | 118 | 118 | 117 | 117 | 17,000 |
2016/04/15 | 120 | 120 | 118 | 119 | 9,000 |
2016/04/14 | 120 | 121 | 118 | 119 | 22,000 |
2016/04/13 | 117 | 120 | 117 | 120 | 15,000 |
2016/04/12 | 116 | 119 | 115 | 118 | 16,000 |
2016/04/11 | 116 | 117 | 114 | 115 | 21,000 |
2016/04/08 | 116 | 119 | 116 | 119 | 6,000 |
2016/04/07 | 119 | 119 | 119 | 119 | 1,000 |
2016/04/06 | 120 | 120 | 115 | 118 | 18,000 |
2016/04/05 | 120 | 120 | 115 | 116 | 26,000 |
2016/04/04 | 120 | 122 | 120 | 121 | 8,000 |
2016/04/01 | 127 | 127 | 122 | 122 | 29,000 |
2016/03/31 | 129 | 129 | 125 | 127 | 21,000 |
2016/03/30 | 126 | 129 | 125 | 128 | 28,000 |
2016/03/29 | 123 | 125 | 122 | 122 | 8,000 |
2016/03/28 | 126 | 127 | 125 | 126 | 18,000 |
2016/03/25 | 123 | 125 | 123 | 124 | 17,000 |
2016/03/24 | 128 | 128 | 114 | 125 | 95,000 |
2016/03/23 | 134 | 134 | 128 | 130 | 41,000 |
2016/03/22 | 132 | 134 | 129 | 132 | 90,000 |
2016/03/18 | 122 | 130 | 122 | 127 | 144,000 |
2016/03/17 | 120 | 124 | 120 | 123 | 96,000 |
2016/03/16 | 119 | 119 | 119 | 119 | 8,000 |
2016/03/15 | 116 | 118 | 116 | 118 | 17,000 |
2016/03/14 | 119 | 119 | 117 | 119 | 11,000 |
2016/03/11 | 117 | 118 | 116 | 118 | 12,000 |
2016/03/10 | 116 | 117 | 114 | 117 | 12,000 |
2016/03/09 | 117 | 117 | 115 | 117 | 30,000 |
2016/03/08 | 115 | 116 | 115 | 115 | 8,000 |
2016/03/07 | 116 | 116 | 114 | 116 | 27,000 |
2016/03/04 | 115 | 115 | 113 | 115 | 20,000 |
2016/03/03 | 114 | 115 | 114 | 115 | 6,000 |
2016/03/02 | 113 | 115 | 113 | 115 | 18,000 |
2016/03/01 | 111 | 114 | 107 | 114 | 25,000 |
2016/02/29 | 111 | 112 | 110 | 112 | 12,000 |
2016/02/26 | 108 | 111 | 108 | 110 | 24,000 |
2016/02/25 | 106 | 109 | 106 | 108 | 39,000 |
2016/02/24 | 100 | 104 | 100 | 104 | 14,000 |
2016/02/23 | 101 | 102 | 100 | 102 | 19,000 |
2016/02/22 | 97 | 101 | 97 | 101 | 6,000 |
2016/02/19 | 97 | 100 | 97 | 100 | 6,000 |
2016/02/18 | 99 | 100 | 99 | 99 | 4,000 |
2016/02/17 | 98 | 98 | 97 | 97 | 9,000 |
2016/02/16 | 96 | 98 | 95 | 97 | 23,000 |
2016/02/15 | 95 | 95 | 91 | 95 | 23,000 |
2016/02/12 | 92 | 94 | 90 | 90 | 32,000 |
2016/02/10 | 100 | 102 | 98 | 100 | 30,000 |
2016/02/09 | 107 | 109 | 100 | 104 | 51,000 |
2016/02/08 | 113 | 113 | 113 | 113 | 3,000 |
2016/02/05 | 111 | 111 | 110 | 110 | 15,000 |
2016/02/04 | 112 | 113 | 112 | 113 | 8,000 |
2016/02/03 | 114 | 114 | 112 | 112 | 43,000 |
2016/02/02 | 117 | 118 | 115 | 115 | 7,000 |
2016/02/01 | 115 | 117 | 115 | 117 | 17,000 |
2016/01/29 | 110 | 114 | 110 | 114 | 23,000 |
2016/01/28 | 111 | 114 | 111 | 112 | 15,000 |
2016/01/27 | 114 | 115 | 113 | 114 | 22,000 |
2016/01/26 | 112 | 113 | 111 | 113 | 7,000 |
2016/01/25 | 114 | 114 | 112 | 114 | 22,000 |
2016/01/22 | 106 | 111 | 106 | 110 | 16,000 |
2016/01/21 | 106 | 109 | 103 | 103 | 34,000 |
2016/01/20 | 112 | 112 | 107 | 107 | 35,000 |
2016/01/19 | 110 | 113 | 110 | 112 | 4,000 |
2016/01/18 | 111 | 113 | 109 | 111 | 22,000 |
2016/01/15 | 120 | 120 | 116 | 116 | 28,000 |
2016/01/14 | 121 | 122 | 117 | 119 | 29,000 |
2016/01/13 | 120 | 123 | 120 | 122 | 24,000 |
2016/01/12 | 125 | 125 | 119 | 119 | 55,000 |
2016/01/08 | 126 | 127 | 124 | 127 | 23,000 |
2016/01/07 | 127 | 128 | 126 | 126 | 16,000 |
2016/01/06 | 130 | 130 | 127 | 128 | 11,000 |
2016/01/05 | 126 | 129 | 126 | 128 | 9,000 |
2016/01/04 | 130 | 130 | 128 | 128 | 21,000 |