6982 (株)リード の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28340355339355189,0001,775
1984-12-2630530530130141,0001,505
1984-12-2530030230030034,0001,500
1984-12-2432532530330810,0001,540
1984-12-223193203193202,0001,600
1984-12-213313313203208,0001,600
1984-12-2034034034034017,0001,700
1984-12-1932035332035284,0001,760
1984-12-1730030029830038,0001,500
1984-12-152993002993009,0001,500
1984-12-1429829829829817,0001,490
1984-12-1330330329829811,0001,490
1984-12-1231031029830820,0001,540
1984-12-1131131531031111,0001,555
1984-12-1031231531131130,0001,555
1984-12-0731631631031021,0001,550
1984-12-0631531631531517,0001,575
1984-12-0532032031531521,0001,575
1984-12-0432132131531615,0001,580
1984-12-0332032131731726,0001,585
1984-12-013203203173177,0001,585
1984-11-303343343343344,0001,670
1984-11-2932134032033922,0001,695
1984-11-2832032532032023,0001,600
1984-11-2732232232032018,0001,600
1984-11-2632032031932024,0001,600
1984-11-243253253203207,0001,600
1984-11-2232532532132110,0001,605
1984-11-213313353263268,0001,630
1984-11-203263303263309,0001,650
1984-11-193263263253252,0001,625
1984-11-1732833032132119,0001,605
1984-11-163323323323325,0001,660
1984-11-1531732331531620,0001,580
1984-11-1432033031531523,0001,575
1984-11-1331232431232415,0001,620
1984-11-1232532531031022,0001,550
1984-11-093273283273285,0001,640
1984-11-0833233233033043,0001,650
1984-11-0733533533033211,0001,660
1984-11-063373373353358,0001,675
1984-11-053363363363361,0001,680
1984-11-0234034133033037,0001,650
1984-11-0135935933933915,0001,695
1984-10-3135036034536033,0001,800
1984-10-3034235134035114,0001,755
1984-10-2934434434134110,0001,705
1984-10-273413423413415,0001,705
1984-10-2634734834034030,0001,700
1984-10-2534734934634626,0001,730
1984-10-2434535134534624,0001,730
1984-10-2334035034034532,0001,725
1984-10-2235036635036635,0001,830
1984-10-2034134333834319,0001,715
1984-10-1935035034034226,0001,710
1984-10-1835536035536020,0001,800
1984-10-1736137135537136,0001,855
1984-10-1635935935935916,0001,795
1984-10-1539439437738444,0001,920
1984-10-12370395364395149,0001,975
1984-10-1135136734536359,0001,815
1984-10-0934035034035052,0001,750
1984-10-0834534534134128,0001,705
1984-10-0634034334034113,0001,705
1984-10-0534334332532533,0001,625
1984-10-0434534534034339,0001,715
1984-10-0333934032032052,0001,600
1984-10-0234534534534515,0001,725
1984-10-0133833831131136,0001,555
1984-09-2934834834234534,0001,725
1984-09-2834936034234395,0001,715
1984-09-2734034534034122,0001,705
1984-09-2633634033433574,0001,675
1984-09-2533433633033335,0001,665
1984-09-2233033732633322,0001,665
1984-09-2135136032632622,0001,630
1984-09-2035237035035036,0001,750
1984-09-1935037035035641,0001,780
1984-09-1833033033033026,0001,650
1984-09-1733533531631640,0001,580
1984-09-1436036034434469,0001,720
1984-09-1333034533034587,0001,725
1984-09-1235035532532755,0001,635
1984-09-1136137035035055,0001,750
1984-09-1037237537137113,0001,855
1984-09-0737138837137259,0001,860
1984-09-0640540538038094,0001,900
1984-09-05389416389415124,0002,075
1984-09-04410410395400275,0002,000
1984-09-03381382370381101,0001,905
1984-09-01405405375375115,0001,875
1984-08-31421423383405319,0002,025
1984-08-30415430408419862,0002,095
1984-08-29373397371380965,0001,900
1984-08-28370375351353501,0001,765
1984-08-27339350330350179,0001,750
1984-08-25360360328335151,0001,675
1984-08-24310355305355226,0001,775
1984-08-2330031029531066,0001,550
1984-08-2228130027230058,0001,500
1984-08-2128428428028027,0001,400
1984-08-2027027025025029,0001,250
1984-08-1828428528028019,0001,400
1984-08-1728030028029070,0001,450
1984-08-1625127825127840,0001,390
1984-08-1524124724124732,0001,235
1984-08-1425025024324316,0001,215
1984-08-1324925524725025,0001,250
1984-08-1024926024624644,0001,230
1984-08-0924125124025026,0001,250
1984-08-0825025024024014,0001,200
1984-08-0725025024024017,0001,200
1984-08-0626226226026012,0001,300
1984-08-0426126126026116,0001,305
1984-08-0324525124525044,0001,250
1984-08-0225025023523577,0001,175
1984-08-0127528027527920,0001,395
1984-07-3127928027528049,0001,400
1984-07-30300302278278116,0001,390
1984-07-2637337334934991,0001,745
1984-07-25378391370374401,0001,870
1984-07-24360373348373310,0001,865
1984-07-23367380360370242,0001,850
1984-07-21358370351370333,0001,850
1984-07-20346359335359338,0001,795
1984-07-19353361335361429,0001,805
1984-07-183333813253731,701,0001,865
1984-07-17278335278335948,0001,675
1984-07-1625925924825542,0001,275
1984-07-1325726025725721,0001,285
1984-07-1227427426026556,0001,325
1984-07-11268270265270117,0001,350
1984-07-1027127125526574,0001,325
1984-07-09270280267271361,0001,355
1984-07-07259267257265170,0001,325
1984-07-0623025523025461,0001,270
1984-07-0522022922022911,0001,145
1984-07-0422022022022014,0001,100
1984-07-032062102062105,0001,050
1984-06-2920520520520512,0001,025
1984-06-282062062052055,0001,025
1984-06-252202202202205,0001,100
1984-06-202202202202202,0001,100
1984-06-1922022022022017,0001,100
1984-06-1821122021122011,0001,100
1984-06-162082082082083,0001,040
1984-06-1520521420520512,0001,025
1984-06-142102102102109,0001,050
1984-06-132052102052102,0001,050
1984-06-122032042032043,0001,020
1984-06-112022022022026,0001,010
1984-06-062012022012025,0001,010
1984-06-0520920920020015,0001,000
1984-06-0421521520920910,0001,045
1984-06-012152152152154,0001,075
1984-05-3122022021921917,0001,095
1984-05-2923023022522810,0001,140
1984-05-262302302302301,0001,150
1984-05-252302302302306,0001,150
1984-05-242252302252302,0001,150
1984-05-2323123123023010,0001,150
1984-05-222312312302314,0001,155
1984-05-192342342312312,0001,155
1984-05-1823623623523510,0001,175
1984-05-172452452452455,0001,225
1984-05-152352352352359,0001,175
1984-05-142552552502507,0001,250
1984-05-1126326325526035,0001,300
1984-05-1025526525526589,0001,325
1984-05-0924025524025533,0001,275
1984-05-082302452302456,0001,225
1984-05-0722523022523024,0001,150
1984-05-042302302252256,0001,125
1984-05-0222023022023024,0001,150
1984-05-012302302202208,0001,100
1984-04-282362362342342,0001,170
1984-04-2723623623523614,0001,180
1984-04-2524024023523513,0001,175
1984-04-2323524023524010,0001,200
1984-04-202382402352355,0001,175
1984-04-1924224423823824,0001,190
1984-04-1824724724124110,0001,205
1984-04-162502502452458,0001,225
1984-04-1324824824524513,0001,225
1984-04-122472482472482,0001,240
1984-04-112582582462465,0001,230
1984-04-102502592502595,0001,295
1984-04-092462462462465,0001,230
1984-04-0625025024524515,0001,225
1984-04-052602602552554,0001,275
1984-04-0425326525326519,0001,325
1984-04-0325025524625018,0001,250
1984-04-022412462412467,0001,230
1984-03-312402402402407,0001,200
1984-03-3024124124024012,0001,200
1984-03-292412462412414,0001,205
1984-03-2824724724224515,0001,225
1984-03-272572572492493,0001,245
1984-03-2626626826626720,0001,335
1984-03-2424726524726535,0001,325
1984-03-2325325324724721,0001,235
1984-03-2224925424925413,0001,270
1984-03-2125425424925424,0001,270
1984-03-192492492492496,0001,245
1984-03-1725025024524918,0001,245
1984-03-1626126625525583,0001,275
1984-03-15234280233271139,0001,355
1984-03-1423523523323511,0001,175
1984-03-1323724023423411,0001,170
1984-03-1223623723523736,0001,185
1984-03-092382382382381,0001,190
1984-03-0823823823723710,0001,185
1984-03-0724224224024014,0001,200
1984-03-062412502412419,0001,205
1984-03-0524024124024110,0001,205
1984-03-032412412382408,0001,200
1984-03-0224724723724041,0001,200
1984-03-0125025124624620,0001,230
1984-02-2924525124525010,0001,250
1984-02-282502552502509,0001,250
1984-02-272452502452509,0001,250
1984-02-252502502502502,0001,250
1984-02-242502502492494,0001,245
1984-02-232502512502504,0001,250
1984-02-222582582582584,0001,290
1984-02-2025526025526012,0001,300
1984-02-182502502462499,0001,245
1984-02-172452502452458,0001,225
1984-02-162462602462527,0001,260
1984-02-152502502402405,0001,200
1984-02-142562562542546,0001,270
1984-02-102542542542545,0001,270
1984-02-092692692692694,0001,345
1984-02-0826527026527010,0001,350
1984-02-0727027426126126,0001,305
1984-02-0628528527427463,0001,370
1984-02-0426026025826018,0001,300
1984-02-0325025825025816,0001,290
1984-02-0225225525225510,0001,275
1984-02-0125625625225222,0001,260
1984-01-312522562522568,0001,280
1984-01-3025025625025018,0001,250
1984-01-2825825825025630,0001,280
1984-01-2724426224026240,0001,310
1984-01-2624024224024026,0001,200
1984-01-2524024223924031,0001,200
1984-01-2424024124024142,0001,205
1984-01-232452452442445,0001,220
1984-01-212452452402458,0001,225
1984-01-2024024524024015,0001,200
1984-01-1924024024024029,0001,200
1984-01-1824024023924037,0001,200
1984-01-172422422422422,0001,210
1984-01-1323924023924020,0001,200
1984-01-1223624023624019,0001,200
1984-01-112372402372403,0001,200
1984-01-102362362352358,0001,175
1984-01-092352402352357,0001,175
1984-01-072352352342344,0001,170
1984-01-0623523623423416,0001,170
1984-01-052342342342349,0001,170
1984-01-042342342342342,0001,170

分割・併合履歴 : [2017-09-27]1株→0.2株