6982 (株)リード の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 234 | 240 | 234 | 240 | 9,000 | 1,200 |
| 1983-12-27 | 245 | 246 | 245 | 245 | 9,000 | 1,225 |
| 1983-12-26 | 245 | 250 | 245 | 250 | 17,000 | 1,250 |
| 1983-12-24 | 235 | 240 | 235 | 240 | 7,000 | 1,200 |
| 1983-12-23 | 240 | 240 | 231 | 231 | 15,000 | 1,155 |
| 1983-12-22 | 240 | 244 | 235 | 244 | 9,000 | 1,220 |
| 1983-12-21 | 240 | 240 | 235 | 240 | 22,000 | 1,200 |
| 1983-12-20 | 245 | 245 | 235 | 235 | 6,000 | 1,175 |
| 1983-12-19 | 240 | 248 | 240 | 244 | 13,000 | 1,220 |
| 1983-12-17 | 247 | 247 | 240 | 240 | 4,000 | 1,200 |
| 1983-12-16 | 251 | 251 | 251 | 251 | 18,000 | 1,255 |
| 1983-12-14 | 235 | 238 | 231 | 231 | 12,000 | 1,155 |
| 1983-12-13 | 235 | 240 | 235 | 235 | 11,000 | 1,175 |
| 1983-12-12 | 241 | 241 | 230 | 230 | 11,000 | 1,150 |
| 1983-12-09 | 248 | 248 | 246 | 247 | 16,000 | 1,235 |
| 1983-12-08 | 249 | 250 | 248 | 248 | 17,000 | 1,240 |
| 1983-12-07 | 248 | 250 | 248 | 250 | 7,000 | 1,250 |
| 1983-12-06 | 241 | 248 | 241 | 248 | 8,000 | 1,240 |
| 1983-12-05 | 240 | 243 | 240 | 243 | 11,000 | 1,215 |
| 1983-12-02 | 248 | 248 | 240 | 240 | 18,000 | 1,200 |
| 1983-12-01 | 250 | 250 | 248 | 248 | 13,000 | 1,240 |
| 1983-11-30 | 249 | 250 | 248 | 250 | 21,000 | 1,250 |
| 1983-11-29 | 251 | 252 | 250 | 250 | 11,000 | 1,250 |
| 1983-11-28 | 248 | 249 | 247 | 249 | 9,000 | 1,245 |
| 1983-11-26 | 250 | 250 | 249 | 250 | 16,000 | 1,250 |
| 1983-11-25 | 259 | 259 | 255 | 255 | 5,000 | 1,275 |
| 1983-11-24 | 260 | 261 | 260 | 260 | 13,000 | 1,300 |
| 1983-11-22 | 263 | 269 | 260 | 260 | 20,000 | 1,300 |
| 1983-11-21 | 263 | 263 | 263 | 263 | 4,000 | 1,315 |
| 1983-11-19 | 260 | 270 | 260 | 260 | 17,000 | 1,300 |
| 1983-11-18 | 270 | 270 | 255 | 255 | 27,000 | 1,275 |
| 1983-11-17 | 270 | 273 | 268 | 268 | 48,000 | 1,340 |
| 1983-11-16 | 270 | 274 | 268 | 273 | 80,000 | 1,365 |
| 1983-11-15 | 270 | 279 | 250 | 250 | 70,000 | 1,250 |
| 1983-11-14 | 285 | 289 | 270 | 275 | 230,000 | 1,375 |
| 1983-11-11 | 255 | 260 | 250 | 260 | 202,000 | 1,300 |
| 1983-11-10 | 239 | 239 | 235 | 235 | 24,000 | 1,175 |
| 1983-11-09 | 230 | 235 | 226 | 235 | 13,000 | 1,175 |
| 1983-11-05 | 239 | 239 | 235 | 235 | 12,000 | 1,175 |
| 1983-11-04 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 1983-11-02 | 240 | 244 | 239 | 239 | 8,000 | 1,195 |
| 1983-11-01 | 248 | 248 | 238 | 245 | 18,000 | 1,225 |
| 1983-10-31 | 226 | 250 | 226 | 250 | 27,000 | 1,250 |
| 1983-10-29 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1983-10-28 | 225 | 226 | 220 | 226 | 9,000 | 1,130 |
| 1983-10-27 | 225 | 225 | 210 | 210 | 18,000 | 1,050 |
| 1983-10-26 | 220 | 225 | 220 | 225 | 5,000 | 1,125 |
| 1983-10-25 | 225 | 226 | 225 | 226 | 14,000 | 1,130 |
| 1983-10-24 | 228 | 230 | 228 | 228 | 19,000 | 1,140 |
| 1983-10-21 | 230 | 230 | 228 | 228 | 11,000 | 1,140 |
| 1983-10-20 | 231 | 231 | 230 | 230 | 13,000 | 1,150 |
| 1983-10-19 | 235 | 235 | 230 | 230 | 5,000 | 1,150 |
| 1983-10-18 | 233 | 233 | 230 | 230 | 11,000 | 1,150 |
| 1983-10-17 | 228 | 228 | 228 | 228 | 7,000 | 1,140 |
| 1983-10-15 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 1983-10-14 | 233 | 233 | 228 | 228 | 4,000 | 1,140 |
| 1983-10-13 | 230 | 236 | 226 | 236 | 16,000 | 1,180 |
| 1983-10-12 | 244 | 244 | 235 | 235 | 15,000 | 1,175 |
| 1983-10-11 | 245 | 249 | 245 | 245 | 24,000 | 1,225 |
| 1983-10-07 | 250 | 250 | 245 | 245 | 52,000 | 1,225 |
| 1983-10-06 | 250 | 250 | 245 | 250 | 121,000 | 1,250 |
| 1983-10-05 | 235 | 250 | 234 | 247 | 57,000 | 1,235 |
| 1983-10-04 | 230 | 230 | 225 | 226 | 12,000 | 1,130 |
| 1983-10-03 | 230 | 230 | 225 | 226 | 8,000 | 1,130 |
| 1983-10-01 | 231 | 231 | 225 | 230 | 12,000 | 1,150 |
| 1983-09-29 | 230 | 235 | 230 | 230 | 6,000 | 1,150 |
| 1983-09-28 | 230 | 230 | 225 | 225 | 11,000 | 1,125 |
| 1983-09-27 | 235 | 235 | 230 | 230 | 16,000 | 1,150 |
| 1983-09-26 | 235 | 243 | 235 | 236 | 44,000 | 1,180 |
| 1983-09-24 | 245 | 250 | 240 | 250 | 45,000 | 1,250 |
| 1983-09-22 | 223 | 244 | 219 | 230 | 43,000 | 1,150 |
| 1983-09-21 | 220 | 220 | 218 | 218 | 41,000 | 1,090 |
| 1983-09-20 | 221 | 221 | 220 | 220 | 22,000 | 1,100 |
| 1983-09-19 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
| 1983-09-17 | 228 | 229 | 220 | 220 | 8,000 | 1,100 |
| 1983-09-16 | 230 | 230 | 230 | 230 | 7,000 | 1,150 |
| 1983-09-14 | 226 | 228 | 225 | 225 | 6,000 | 1,125 |
| 1983-09-13 | 225 | 225 | 220 | 221 | 16,000 | 1,105 |
| 1983-09-12 | 225 | 230 | 220 | 220 | 15,000 | 1,100 |
| 1983-09-09 | 230 | 230 | 228 | 229 | 14,000 | 1,145 |
| 1983-09-08 | 225 | 239 | 225 | 230 | 11,000 | 1,150 |
| 1983-09-07 | 226 | 230 | 223 | 230 | 19,000 | 1,150 |
| 1983-09-06 | 230 | 235 | 226 | 226 | 20,000 | 1,130 |
| 1983-09-05 | 226 | 235 | 226 | 235 | 15,000 | 1,175 |
| 1983-09-03 | 243 | 243 | 240 | 240 | 6,000 | 1,200 |
| 1983-09-02 | 245 | 245 | 239 | 239 | 56,000 | 1,195 |
| 1983-09-01 | 250 | 260 | 245 | 245 | 165,000 | 1,225 |
| 1983-08-31 | 233 | 250 | 233 | 245 | 102,000 | 1,225 |
| 1983-08-30 | 228 | 229 | 227 | 229 | 21,000 | 1,145 |
| 1983-08-29 | 228 | 228 | 221 | 225 | 16,000 | 1,125 |
| 1983-08-27 | 229 | 229 | 228 | 228 | 14,000 | 1,140 |
| 1983-08-26 | 230 | 234 | 228 | 228 | 53,000 | 1,140 |
| 1983-08-25 | 242 | 251 | 233 | 234 | 167,000 | 1,170 |
| 1983-08-24 | 220 | 240 | 219 | 238 | 130,000 | 1,190 |
| 1983-08-23 | 214 | 216 | 214 | 216 | 18,000 | 1,080 |
| 1983-08-22 | 215 | 215 | 213 | 215 | 23,000 | 1,075 |
| 1983-08-20 | 210 | 215 | 210 | 215 | 4,000 | 1,075 |
| 1983-08-19 | 210 | 215 | 206 | 206 | 21,000 | 1,030 |
| 1983-08-18 | 201 | 205 | 200 | 205 | 16,000 | 1,025 |
| 1983-08-17 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 1983-08-16 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 1983-08-15 | 197 | 197 | 196 | 196 | 4,000 | 980 |
| 1983-08-12 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 1983-08-11 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1983-08-10 | 210 | 210 | 205 | 205 | 7,000 | 1,025 |
| 1983-08-09 | 210 | 210 | 205 | 205 | 12,000 | 1,025 |
| 1983-08-08 | 200 | 200 | 185 | 185 | 11,000 | 925 |
| 1983-08-06 | 206 | 210 | 205 | 210 | 7,000 | 1,050 |
| 1983-08-05 | 210 | 210 | 206 | 206 | 19,000 | 1,030 |
| 1983-08-04 | 211 | 211 | 210 | 210 | 2,000 | 1,050 |
| 1983-08-03 | 208 | 210 | 208 | 210 | 3,000 | 1,050 |
| 1983-08-02 | 219 | 219 | 206 | 206 | 10,000 | 1,030 |
| 1983-08-01 | 211 | 220 | 211 | 220 | 4,000 | 1,100 |
| 1983-07-30 | 218 | 218 | 215 | 215 | 6,000 | 1,075 |
| 1983-07-29 | 224 | 224 | 220 | 220 | 26,000 | 1,100 |
| 1983-07-28 | 218 | 225 | 218 | 221 | 45,000 | 1,105 |
| 1983-07-27 | 213 | 217 | 213 | 215 | 43,000 | 1,075 |
| 1983-07-26 | 210 | 215 | 210 | 213 | 11,000 | 1,065 |
| 1983-07-25 | 205 | 208 | 205 | 208 | 11,000 | 1,040 |
| 1983-07-23 | 210 | 210 | 205 | 205 | 3,000 | 1,025 |
| 1983-07-22 | 214 | 214 | 212 | 212 | 8,000 | 1,060 |
| 1983-07-21 | 212 | 215 | 212 | 215 | 10,000 | 1,075 |
| 1983-07-20 | 217 | 217 | 210 | 210 | 12,000 | 1,050 |
| 1983-07-19 | 217 | 217 | 217 | 217 | 13,000 | 1,085 |
| 1983-07-18 | 209 | 218 | 209 | 218 | 23,000 | 1,090 |
| 1983-07-15 | 205 | 210 | 205 | 209 | 10,000 | 1,045 |
| 1983-07-14 | 194 | 210 | 194 | 210 | 39,000 | 1,050 |
| 1983-07-13 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 1983-07-11 | 193 | 193 | 190 | 190 | 7,000 | 950 |
| 1983-07-07 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 1983-07-06 | 199 | 199 | 190 | 190 | 7,000 | 950 |
| 1983-07-04 | 190 | 191 | 187 | 188 | 11,000 | 940 |
| 1983-07-02 | 187 | 189 | 187 | 189 | 3,000 | 945 |
| 1983-07-01 | 191 | 191 | 185 | 185 | 14,000 | 925 |
| 1983-06-30 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 1983-06-29 | 187 | 195 | 187 | 195 | 4,000 | 975 |
| 1983-06-28 | 190 | 190 | 185 | 185 | 15,000 | 925 |
| 1983-06-27 | 200 | 200 | 195 | 195 | 16,000 | 975 |
| 1983-06-24 | 208 | 209 | 202 | 202 | 16,000 | 1,010 |
| 1983-06-23 | 210 | 210 | 209 | 209 | 6,000 | 1,045 |
| 1983-06-22 | 209 | 210 | 209 | 210 | 7,000 | 1,050 |
| 1983-06-21 | 210 | 210 | 202 | 202 | 15,000 | 1,010 |
| 1983-06-20 | 211 | 212 | 200 | 200 | 23,000 | 1,000 |
| 1983-06-17 | 220 | 220 | 209 | 211 | 6,000 | 1,055 |
| 1983-06-16 | 202 | 220 | 202 | 220 | 17,000 | 1,100 |
| 1983-06-15 | 201 | 203 | 201 | 203 | 10,000 | 1,015 |
| 1983-06-14 | 220 | 220 | 216 | 216 | 22,000 | 1,080 |
| 1983-06-13 | 222 | 231 | 222 | 225 | 22,000 | 1,125 |
| 1983-06-11 | 221 | 221 | 218 | 218 | 23,000 | 1,090 |
| 1983-06-10 | 218 | 229 | 218 | 219 | 78,000 | 1,095 |
| 1983-06-09 | 233 | 242 | 223 | 223 | 277,000 | 1,115 |
| 1983-06-08 | 215 | 228 | 212 | 228 | 296,000 | 1,140 |
| 1983-06-07 | 192 | 210 | 192 | 206 | 90,000 | 1,030 |
| 1983-06-06 | 194 | 194 | 192 | 192 | 5,000 | 960 |
| 1983-06-04 | 192 | 192 | 192 | 192 | 10,000 | 960 |
| 1983-06-03 | 193 | 195 | 192 | 192 | 13,000 | 960 |
| 1983-06-02 | 194 | 195 | 193 | 193 | 12,000 | 965 |
| 1983-06-01 | 190 | 193 | 190 | 193 | 6,000 | 965 |
| 1983-05-28 | 186 | 186 | 185 | 185 | 16,000 | 925 |
| 1983-05-27 | 195 | 195 | 193 | 193 | 9,000 | 965 |
| 1983-05-26 | 197 | 197 | 195 | 195 | 13,000 | 975 |
| 1983-05-25 | 190 | 195 | 185 | 195 | 21,000 | 975 |
| 1983-05-24 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 1983-05-23 | 188 | 188 | 185 | 185 | 9,000 | 925 |
| 1983-05-20 | 187 | 188 | 185 | 188 | 7,000 | 940 |
| 1983-05-19 | 186 | 186 | 186 | 186 | 6,000 | 930 |
| 1983-05-18 | 186 | 188 | 185 | 185 | 20,000 | 925 |
| 1983-05-17 | 188 | 188 | 185 | 188 | 11,000 | 940 |
| 1983-05-16 | 192 | 192 | 190 | 190 | 11,000 | 950 |
| 1983-05-14 | 192 | 192 | 190 | 190 | 7,000 | 950 |
| 1983-05-13 | 198 | 198 | 192 | 192 | 19,000 | 960 |
| 1983-05-12 | 197 | 198 | 197 | 198 | 20,000 | 990 |
| 1983-05-11 | 197 | 200 | 197 | 197 | 16,000 | 985 |
| 1983-05-10 | 195 | 200 | 195 | 197 | 30,000 | 985 |
| 1983-05-09 | 200 | 200 | 192 | 192 | 28,000 | 960 |
| 1983-05-07 | 200 | 210 | 200 | 208 | 52,000 | 1,040 |
| 1983-05-06 | 182 | 200 | 182 | 195 | 43,000 | 975 |
| 1983-05-04 | 179 | 180 | 179 | 179 | 18,000 | 895 |
| 1983-05-02 | 179 | 179 | 179 | 179 | 7,000 | 895 |
| 1983-04-30 | 179 | 179 | 175 | 175 | 11,000 | 875 |
| 1983-04-28 | 177 | 179 | 177 | 179 | 11,000 | 895 |
| 1983-04-27 | 171 | 176 | 171 | 176 | 5,000 | 880 |
| 1983-04-26 | 176 | 176 | 172 | 176 | 6,000 | 880 |
| 1983-04-25 | 170 | 171 | 170 | 171 | 6,000 | 855 |
| 1983-04-23 | 179 | 179 | 175 | 175 | 5,000 | 875 |
| 1983-04-22 | 175 | 180 | 175 | 176 | 14,000 | 880 |
| 1983-04-21 | 173 | 173 | 173 | 173 | 4,000 | 865 |
| 1983-04-20 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 1983-04-19 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 1983-04-18 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 1983-04-15 | 172 | 175 | 172 | 175 | 3,000 | 875 |
| 1983-04-14 | 172 | 174 | 170 | 174 | 17,000 | 870 |
| 1983-04-13 | 170 | 172 | 170 | 172 | 5,000 | 860 |
| 1983-04-07 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 1983-04-06 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 1983-04-05 | 170 | 170 | 166 | 166 | 2,000 | 830 |
| 1983-04-04 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 1983-04-02 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1983-04-01 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 1983-03-31 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 1983-03-30 | 169 | 173 | 167 | 173 | 4,000 | 865 |
| 1983-03-29 | 170 | 170 | 169 | 169 | 7,000 | 845 |
| 1983-03-28 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 1983-03-26 | 165 | 165 | 161 | 161 | 11,000 | 805 |
| 1983-03-25 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1983-03-24 | 162 | 170 | 162 | 170 | 10,000 | 850 |
| 1983-03-22 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 1983-03-18 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 1983-03-17 | 176 | 176 | 175 | 175 | 6,000 | 875 |
| 1983-03-15 | 176 | 177 | 176 | 177 | 6,000 | 885 |
| 1983-03-14 | 177 | 179 | 177 | 177 | 4,000 | 885 |
| 1983-03-12 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 1983-03-11 | 179 | 179 | 176 | 176 | 5,000 | 880 |
| 1983-03-10 | 176 | 182 | 176 | 181 | 7,000 | 905 |
| 1983-03-09 | 165 | 172 | 165 | 172 | 10,000 | 860 |
| 1983-03-08 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1983-03-07 | 170 | 170 | 164 | 164 | 4,000 | 820 |
| 1983-03-05 | 163 | 170 | 163 | 170 | 4,000 | 850 |
| 1983-03-04 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 1983-03-03 | 163 | 163 | 162 | 162 | 6,000 | 810 |
| 1983-03-02 | 166 | 166 | 165 | 165 | 2,000 | 825 |
| 1983-02-28 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1983-02-26 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1983-02-25 | 169 | 169 | 162 | 162 | 6,000 | 810 |
| 1983-02-24 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1983-02-22 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 1983-02-21 | 172 | 172 | 171 | 171 | 6,000 | 855 |
| 1983-02-18 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 1983-02-17 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 1983-02-14 | 171 | 172 | 171 | 172 | 4,000 | 860 |
| 1983-02-12 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 1983-02-10 | 180 | 180 | 170 | 170 | 10,000 | 850 |
| 1983-02-09 | 185 | 187 | 182 | 185 | 30,000 | 925 |
| 1983-02-08 | 172 | 187 | 172 | 187 | 23,000 | 935 |
| 1983-02-07 | 170 | 170 | 170 | 170 | 9,000 | 850 |
| 1983-02-05 | 175 | 176 | 175 | 175 | 18,000 | 875 |
| 1983-02-04 | 170 | 175 | 167 | 175 | 23,000 | 875 |
| 1983-02-03 | 167 | 170 | 167 | 170 | 11,000 | 850 |
| 1983-02-02 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 1983-02-01 | 157 | 165 | 157 | 165 | 4,000 | 825 |
| 1983-01-29 | 165 | 165 | 155 | 155 | 8,000 | 775 |
| 1983-01-28 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1983-01-27 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 1983-01-25 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 1983-01-24 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1983-01-21 | 167 | 170 | 167 | 170 | 3,000 | 850 |
| 1983-01-20 | 173 | 173 | 167 | 167 | 8,000 | 835 |
| 1983-01-19 | 175 | 175 | 174 | 174 | 12,000 | 870 |
| 1983-01-18 | 165 | 170 | 165 | 165 | 21,000 | 825 |
| 1983-01-17 | 170 | 170 | 161 | 161 | 12,000 | 805 |
| 1983-01-14 | 160 | 160 | 160 | 160 | 10,000 | 800 |
| 1983-01-13 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 1983-01-12 | 157 | 160 | 157 | 157 | 9,000 | 785 |
| 1983-01-10 | 158 | 158 | 157 | 157 | 2,000 | 785 |
| 1983-01-07 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 1983-01-06 | 160 | 160 | 155 | 155 | 4,000 | 775 |
| 1983-01-05 | 161 | 165 | 160 | 160 | 5,000 | 800 |
| 1983-01-04 | 160 | 160 | 160 | 160 | 8,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
