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 |
|---|---|---|---|---|---|
| 2022/12/30 | 565 | 585 | 561 | 563 | 8,400 |
| 2022/12/29 | 558 | 563 | 553 | 559 | 3,800 |
| 2022/12/28 | 568 | 568 | 555 | 558 | 23,500 |
| 2022/12/27 | 565 | 578 | 557 | 568 | 12,300 |
| 2022/12/26 | 556 | 580 | 555 | 565 | 18,700 |
| 2022/12/23 | 582 | 590 | 559 | 560 | 24,300 |
| 2022/12/22 | 600 | 604 | 589 | 589 | 8,900 |
| 2022/12/21 | 600 | 620 | 599 | 600 | 4,100 |
| 2022/12/20 | 643 | 643 | 550 | 600 | 54,800 |
| 2022/12/19 | 622 | 642 | 610 | 638 | 10,400 |
| 2022/12/16 | 631 | 637 | 625 | 630 | 9,100 |
| 2022/12/15 | 627 | 629 | 622 | 629 | 7,600 |
| 2022/12/14 | 635 | 639 | 627 | 627 | 4,800 |
| 2022/12/13 | 639 | 648 | 627 | 633 | 11,200 |
| 2022/12/12 | 640 | 646 | 628 | 634 | 1,700 |
| 2022/12/09 | 640 | 642 | 611 | 637 | 14,200 |
| 2022/12/08 | 657 | 659 | 642 | 644 | 46,600 |
| 2022/12/07 | 600 | 680 | 600 | 640 | 150,500 |
| 2022/12/06 | 597 | 605 | 597 | 600 | 3,200 |
| 2022/12/05 | 602 | 602 | 597 | 597 | 3,700 |
| 2022/12/02 | 601 | 601 | 593 | 594 | 6,700 |
| 2022/12/01 | 609 | 609 | 591 | 601 | 6,000 |
| 2022/11/30 | 607 | 615 | 603 | 603 | 5,000 |
| 2022/11/29 | 602 | 609 | 596 | 609 | 16,100 |
| 2022/11/28 | 619 | 619 | 611 | 612 | 5,300 |
| 2022/11/25 | 596 | 621 | 594 | 617 | 31,500 |
| 2022/11/24 | 610 | 610 | 601 | 602 | 7,900 |
| 2022/11/22 | 610 | 612 | 603 | 603 | 13,200 |
| 2022/11/21 | 603 | 626 | 598 | 610 | 21,200 |
| 2022/11/18 | 601 | 611 | 601 | 602 | 7,800 |
| 2022/11/17 | 588 | 612 | 585 | 600 | 26,300 |
| 2022/11/16 | 578 | 608 | 576 | 582 | 22,900 |
| 2022/11/15 | 588 | 588 | 573 | 583 | 22,800 |
| 2022/11/14 | 615 | 616 | 576 | 588 | 75,600 |
| 2022/11/11 | 677 | 685 | 631 | 631 | 471,100 |
| 2022/11/10 | 712 | 712 | 712 | 712 | 144,400 |
| 2022/11/09 | 575 | 612 | 575 | 612 | 74,200 |
| 2022/11/08 | 549 | 590 | 548 | 563 | 42,300 |
| 2022/11/07 | 549 | 561 | 544 | 548 | 9,800 |
| 2022/11/04 | 531 | 548 | 524 | 548 | 26,400 |
| 2022/11/02 | 517 | 532 | 510 | 525 | 20,000 |
| 2022/11/01 | 519 | 520 | 500 | 516 | 13,800 |
| 2022/10/31 | 525 | 525 | 505 | 515 | 18,000 |
| 2022/10/28 | 525 | 528 | 522 | 524 | 7,300 |
| 2022/10/27 | 529 | 538 | 529 | 535 | 4,000 |
| 2022/10/26 | 531 | 545 | 529 | 529 | 11,400 |
| 2022/10/25 | 528 | 534 | 528 | 530 | 5,400 |
| 2022/10/24 | 529 | 534 | 528 | 528 | 7,600 |
| 2022/10/21 | 528 | 533 | 524 | 524 | 6,600 |
| 2022/10/20 | 522 | 533 | 522 | 528 | 5,000 |
| 2022/10/19 | 522 | 535 | 522 | 524 | 5,500 |
| 2022/10/18 | 520 | 525 | 516 | 520 | 11,000 |
| 2022/10/17 | 516 | 520 | 512 | 515 | 4,800 |
| 2022/10/14 | 522 | 525 | 515 | 519 | 14,000 |
| 2022/10/13 | 517 | 520 | 516 | 519 | 6,400 |
| 2022/10/12 | 513 | 517 | 512 | 516 | 7,100 |
| 2022/10/11 | 516 | 517 | 510 | 513 | 9,600 |
| 2022/10/07 | 520 | 526 | 512 | 516 | 15,700 |
| 2022/10/06 | 516 | 531 | 513 | 529 | 18,900 |
| 2022/10/05 | 528 | 528 | 513 | 514 | 20,100 |
| 2022/10/04 | 527 | 531 | 514 | 515 | 22,700 |
| 2022/10/03 | 535 | 535 | 519 | 526 | 14,500 |
| 2022/09/30 | 524 | 541 | 523 | 538 | 19,900 |
| 2022/09/29 | 556 | 556 | 534 | 534 | 41,300 |
| 2022/09/28 | 552 | 558 | 525 | 549 | 81,000 |
| 2022/09/27 | 568 | 642 | 543 | 570 | 517,100 |
| 2022/09/26 | 573 | 597 | 538 | 542 | 108,200 |
| 2022/09/22 | 620 | 625 | 585 | 598 | 80,800 |
| 2022/09/21 | 609 | 640 | 580 | 640 | 140,500 |
| 2022/09/20 | 780 | 794 | 626 | 628 | 973,600 |
| 2022/09/16 | 683 | 723 | 683 | 723 | 156,100 |
| 2022/09/15 | 533 | 623 | 533 | 623 | 137,500 |
| 2022/09/14 | 512 | 531 | 509 | 523 | 8,900 |
| 2022/09/13 | 521 | 525 | 519 | 522 | 6,400 |
| 2022/09/12 | 518 | 521 | 510 | 516 | 4,900 |
| 2022/09/09 | 511 | 519 | 506 | 519 | 4,400 |
| 2022/09/08 | 509 | 520 | 505 | 513 | 6,400 |
| 2022/09/07 | 506 | 508 | 503 | 507 | 4,800 |
| 2022/09/06 | 507 | 511 | 506 | 508 | 900 |
| 2022/09/05 | 510 | 511 | 502 | 506 | 2,800 |
| 2022/09/02 | 506 | 514 | 501 | 505 | 1,600 |
| 2022/09/01 | 518 | 518 | 498 | 506 | 21,100 |
| 2022/08/31 | 519 | 519 | 509 | 517 | 5,000 |
| 2022/08/30 | 507 | 521 | 499 | 514 | 16,400 |
| 2022/08/29 | 490 | 503 | 490 | 503 | 4,000 |
| 2022/08/26 | 501 | 514 | 500 | 500 | 6,600 |
| 2022/08/25 | 500 | 500 | 495 | 500 | 4,300 |
| 2022/08/24 | 497 | 505 | 496 | 496 | 5,500 |
| 2022/08/23 | 485 | 499 | 485 | 490 | 7,600 |
| 2022/08/22 | 489 | 490 | 484 | 490 | 9,100 |
| 2022/08/19 | 496 | 502 | 496 | 497 | 4,900 |
| 2022/08/18 | 496 | 497 | 491 | 496 | 2,800 |
| 2022/08/17 | 495 | 496 | 486 | 493 | 1,200 |
| 2022/08/16 | 490 | 498 | 483 | 489 | 7,700 |
| 2022/08/15 | 490 | 490 | 484 | 488 | 5,900 |
| 2022/08/12 | 507 | 507 | 482 | 497 | 5,200 |
| 2022/08/10 | 510 | 515 | 490 | 499 | 18,200 |
| 2022/08/09 | 514 | 522 | 503 | 508 | 12,900 |
| 2022/08/08 | 502 | 520 | 500 | 512 | 17,900 |
| 2022/08/05 | 500 | 503 | 500 | 502 | 3,300 |
| 2022/08/04 | 493 | 500 | 490 | 498 | 5,000 |
| 2022/08/03 | 488 | 494 | 486 | 494 | 3,200 |
| 2022/08/02 | 488 | 500 | 481 | 490 | 7,800 |
| 2022/08/01 | 493 | 500 | 488 | 492 | 10,400 |
| 2022/07/29 | 480 | 497 | 480 | 491 | 17,800 |
| 2022/07/28 | 479 | 483 | 479 | 480 | 2,300 |
| 2022/07/27 | 472 | 490 | 472 | 479 | 7,300 |
| 2022/07/26 | 472 | 479 | 472 | 479 | 2,500 |
| 2022/07/25 | 476 | 481 | 474 | 478 | 8,200 |
| 2022/07/22 | 479 | 481 | 477 | 477 | 6,400 |
| 2022/07/21 | 481 | 485 | 481 | 481 | 2,200 |
| 2022/07/20 | 482 | 485 | 481 | 481 | 7,300 |
| 2022/07/19 | 482 | 482 | 475 | 481 | 4,900 |
| 2022/07/15 | 478 | 483 | 473 | 482 | 5,000 |
| 2022/07/14 | 478 | 480 | 473 | 479 | 3,100 |
| 2022/07/13 | 472 | 479 | 472 | 478 | 2,000 |
| 2022/07/12 | 477 | 480 | 471 | 473 | 5,300 |
| 2022/07/11 | 470 | 480 | 470 | 477 | 2,000 |
| 2022/07/08 | 483 | 486 | 465 | 467 | 9,400 |
| 2022/07/07 | 482 | 482 | 476 | 477 | 800 |
| 2022/07/06 | 481 | 489 | 481 | 484 | 2,200 |
| 2022/07/05 | 478 | 484 | 478 | 479 | 1,400 |
| 2022/07/04 | 478 | 486 | 478 | 478 | 1,200 |
| 2022/07/01 | 497 | 497 | 478 | 478 | 3,000 |
| 2022/06/30 | 475 | 481 | 475 | 481 | 1,500 |
| 2022/06/29 | 480 | 481 | 478 | 479 | 3,200 |
| 2022/06/28 | 490 | 490 | 471 | 480 | 4,400 |
| 2022/06/27 | 492 | 492 | 488 | 491 | 1,600 |
| 2022/06/24 | 477 | 490 | 477 | 482 | 7,400 |
| 2022/06/23 | 478 | 480 | 477 | 477 | 1,800 |
| 2022/06/22 | 477 | 482 | 477 | 480 | 4,100 |
| 2022/06/21 | 472 | 477 | 468 | 477 | 1,300 |
| 2022/06/20 | 477 | 478 | 472 | 472 | 1,800 |
| 2022/06/17 | 481 | 481 | 471 | 474 | 5,100 |
| 2022/06/16 | 484 | 485 | 476 | 484 | 4,300 |
| 2022/06/15 | 479 | 481 | 476 | 481 | 1,700 |
| 2022/06/14 | 499 | 500 | 478 | 479 | 10,500 |
| 2022/06/13 | 502 | 512 | 491 | 491 | 5,000 |
| 2022/06/10 | 490 | 523 | 490 | 511 | 49,300 |
| 2022/06/09 | 485 | 498 | 483 | 497 | 6,700 |
| 2022/06/08 | 485 | 488 | 480 | 485 | 4,600 |
| 2022/06/07 | 485 | 491 | 476 | 485 | 6,200 |
| 2022/06/06 | 474 | 490 | 474 | 481 | 4,700 |
| 2022/06/03 | 477 | 488 | 472 | 482 | 6,800 |
| 2022/06/02 | 477 | 477 | 472 | 472 | 2,800 |
| 2022/06/01 | 471 | 478 | 470 | 477 | 2,400 |
| 2022/05/31 | 477 | 477 | 471 | 471 | 300 |
| 2022/05/30 | 477 | 477 | 470 | 471 | 3,000 |
| 2022/05/27 | 470 | 476 | 467 | 472 | 4,900 |
| 2022/05/26 | 469 | 475 | 469 | 470 | 1,600 |
| 2022/05/25 | 472 | 472 | 465 | 470 | 4,000 |
| 2022/05/24 | 482 | 482 | 461 | 471 | 26,900 |
| 2022/05/23 | 491 | 493 | 480 | 485 | 7,600 |
| 2022/05/20 | 478 | 496 | 478 | 493 | 3,600 |
| 2022/05/19 | 482 | 482 | 476 | 478 | 2,600 |
| 2022/05/18 | 497 | 497 | 482 | 490 | 10,100 |
| 2022/05/17 | 501 | 518 | 482 | 499 | 15,800 |
| 2022/05/16 | 496 | 514 | 480 | 501 | 53,600 |
| 2022/05/13 | 465 | 503 | 465 | 489 | 53,600 |
| 2022/05/12 | 464 | 529 | 455 | 470 | 188,300 |
| 2022/05/11 | 454 | 461 | 454 | 461 | 600 |
| 2022/05/10 | 454 | 462 | 451 | 462 | 2,500 |
| 2022/05/09 | 459 | 459 | 453 | 454 | 2,600 |
| 2022/05/06 | 454 | 468 | 453 | 465 | 4,700 |
| 2022/05/02 | 457 | 459 | 449 | 451 | 10,400 |
| 2022/04/28 | 465 | 465 | 460 | 462 | 2,500 |
| 2022/04/27 | 465 | 475 | 459 | 465 | 4,500 |
| 2022/04/26 | 456 | 477 | 456 | 467 | 4,700 |
| 2022/04/25 | 469 | 469 | 446 | 458 | 8,100 |
| 2022/04/22 | 480 | 480 | 472 | 473 | 8,000 |
| 2022/04/21 | 487 | 487 | 478 | 480 | 9,000 |
| 2022/04/20 | 484 | 490 | 482 | 487 | 7,000 |
| 2022/04/19 | 484 | 484 | 476 | 484 | 2,500 |
| 2022/04/18 | 483 | 486 | 475 | 484 | 12,800 |
| 2022/04/15 | 485 | 492 | 481 | 486 | 6,800 |
| 2022/04/14 | 486 | 488 | 480 | 488 | 7,900 |
| 2022/04/13 | 478 | 488 | 476 | 487 | 6,300 |
| 2022/04/12 | 482 | 482 | 471 | 478 | 20,500 |
| 2022/04/11 | 486 | 492 | 481 | 483 | 9,000 |
| 2022/04/08 | 499 | 499 | 484 | 486 | 13,300 |
| 2022/04/07 | 507 | 510 | 495 | 496 | 14,000 |
| 2022/04/06 | 494 | 502 | 484 | 500 | 19,000 |
| 2022/04/05 | 489 | 495 | 483 | 487 | 13,900 |
| 2022/04/04 | 490 | 497 | 477 | 488 | 25,600 |
| 2022/04/01 | 490 | 510 | 483 | 493 | 24,500 |
| 2022/03/31 | 498 | 498 | 481 | 493 | 21,100 |
| 2022/03/30 | 493 | 508 | 477 | 493 | 46,800 |
| 2022/03/29 | 517 | 533 | 496 | 496 | 272,500 |
| 2022/03/28 | 462 | 539 | 462 | 539 | 451,300 |
| 2022/03/25 | 457 | 461 | 457 | 459 | 6,000 |
| 2022/03/24 | 457 | 460 | 448 | 460 | 13,200 |
| 2022/03/23 | 463 | 466 | 453 | 460 | 8,500 |
| 2022/03/22 | 464 | 464 | 456 | 463 | 7,900 |
| 2022/03/18 | 449 | 461 | 448 | 458 | 11,500 |
| 2022/03/17 | 447 | 454 | 445 | 449 | 10,400 |
| 2022/03/16 | 434 | 449 | 433 | 449 | 4,000 |
| 2022/03/15 | 430 | 436 | 427 | 431 | 3,000 |
| 2022/03/14 | 427 | 433 | 418 | 430 | 14,000 |
| 2022/03/11 | 433 | 437 | 425 | 426 | 6,800 |
| 2022/03/10 | 433 | 433 | 425 | 433 | 3,800 |
| 2022/03/09 | 421 | 431 | 421 | 428 | 9,600 |
| 2022/03/08 | 433 | 437 | 420 | 423 | 17,700 |
| 2022/03/07 | 440 | 444 | 426 | 439 | 10,100 |
| 2022/03/04 | 458 | 458 | 440 | 450 | 13,000 |
| 2022/03/03 | 443 | 461 | 443 | 453 | 16,400 |
| 2022/03/02 | 454 | 454 | 442 | 442 | 13,100 |
| 2022/03/01 | 455 | 457 | 441 | 452 | 9,000 |
| 2022/02/28 | 432 | 461 | 420 | 456 | 48,700 |
| 2022/02/25 | 420 | 443 | 418 | 424 | 14,000 |
| 2022/02/24 | 448 | 453 | 412 | 412 | 44,100 |
| 2022/02/22 | 461 | 465 | 450 | 451 | 16,500 |
| 2022/02/21 | 465 | 469 | 455 | 459 | 15,900 |
| 2022/02/18 | 472 | 475 | 462 | 475 | 11,700 |
| 2022/02/17 | 481 | 484 | 471 | 476 | 22,800 |
| 2022/02/16 | 472 | 480 | 471 | 473 | 12,000 |
| 2022/02/15 | 481 | 483 | 467 | 467 | 19,400 |
| 2022/02/14 | 481 | 488 | 475 | 475 | 16,800 |
| 2022/02/10 | 494 | 500 | 484 | 489 | 33,800 |
| 2022/02/09 | 501 | 501 | 484 | 498 | 36,600 |
| 2022/02/08 | 502 | 504 | 490 | 495 | 51,300 |
| 2022/02/07 | 505 | 505 | 499 | 502 | 26,800 |
| 2022/02/04 | 521 | 529 | 499 | 508 | 68,900 |
| 2022/02/03 | 535 | 536 | 519 | 528 | 47,200 |
| 2022/02/02 | 518 | 574 | 518 | 536 | 216,200 |
| 2022/02/01 | 502 | 556 | 502 | 510 | 247,500 |
| 2022/01/31 | 505 | 518 | 497 | 505 | 118,000 |
| 2022/01/28 | 541 | 547 | 508 | 519 | 170,400 |
| 2022/01/27 | 604 | 639 | 538 | 539 | 389,500 |
| 2022/01/26 | 622 | 653 | 601 | 612 | 381,700 |
| 2022/01/25 | 676 | 723 | 593 | 623 | 1,765,700 |
| 2022/01/24 | 768 | 903 | 695 | 716 | 3,376,900 |
| 2022/01/21 | 753 | 753 | 753 | 753 | 8,700 |
| 2022/01/20 | 554 | 653 | 553 | 653 | 37,900 |
| 2022/01/19 | 532 | 599 | 532 | 553 | 29,600 |
| 2022/01/18 | 548 | 549 | 526 | 539 | 11,500 |
| 2022/01/17 | 511 | 545 | 502 | 531 | 22,100 |
| 2022/01/14 | 504 | 511 | 500 | 511 | 6,700 |
| 2022/01/13 | 508 | 510 | 505 | 505 | 2,000 |
| 2022/01/12 | 506 | 513 | 506 | 513 | 5,500 |
| 2022/01/11 | 508 | 508 | 500 | 506 | 5,300 |
| 2022/01/07 | 510 | 510 | 498 | 510 | 10,900 |
| 2022/01/06 | 509 | 512 | 504 | 509 | 6,100 |
| 2022/01/05 | 518 | 518 | 509 | 515 | 7,300 |
| 2022/01/04 | 515 | 518 | 502 | 518 | 5,300 |