6982 (株)リード の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 280 | 280 | 276 | 276 | 4,000 | 1,380 |
| 1985-12-27 | 284 | 284 | 284 | 284 | 6,000 | 1,420 |
| 1985-12-25 | 285 | 299 | 284 | 299 | 14,000 | 1,495 |
| 1985-12-24 | 285 | 285 | 284 | 284 | 4,000 | 1,420 |
| 1985-12-23 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1985-12-21 | 284 | 285 | 284 | 285 | 3,000 | 1,425 |
| 1985-12-19 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 1985-12-18 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 1985-12-17 | 290 | 290 | 283 | 283 | 13,000 | 1,415 |
| 1985-12-16 | 295 | 295 | 283 | 290 | 11,000 | 1,450 |
| 1985-12-13 | 293 | 293 | 285 | 290 | 11,000 | 1,450 |
| 1985-12-12 | 295 | 295 | 293 | 293 | 4,000 | 1,465 |
| 1985-12-11 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 1985-12-10 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1985-12-09 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 1985-12-06 | 290 | 290 | 290 | 290 | 20,000 | 1,450 |
| 1985-12-04 | 295 | 295 | 290 | 290 | 5,000 | 1,450 |
| 1985-12-03 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1985-11-30 | 295 | 299 | 295 | 298 | 4,000 | 1,490 |
| 1985-11-29 | 294 | 294 | 293 | 293 | 2,000 | 1,465 |
| 1985-11-28 | 290 | 295 | 290 | 293 | 5,000 | 1,465 |
| 1985-11-27 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1985-11-26 | 290 | 290 | 285 | 287 | 8,000 | 1,435 |
| 1985-11-25 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 1985-11-22 | 290 | 290 | 285 | 285 | 7,000 | 1,425 |
| 1985-11-21 | 287 | 290 | 287 | 290 | 14,000 | 1,450 |
| 1985-11-20 | 290 | 290 | 285 | 285 | 3,000 | 1,425 |
| 1985-11-19 | 295 | 295 | 290 | 290 | 4,000 | 1,450 |
| 1985-11-15 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1985-11-14 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1985-11-12 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1985-11-11 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1985-11-08 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1985-11-06 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 1985-11-05 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1985-11-01 | 297 | 297 | 285 | 285 | 10,000 | 1,425 |
| 1985-10-31 | 300 | 300 | 297 | 297 | 9,000 | 1,485 |
| 1985-10-30 | 297 | 298 | 297 | 298 | 9,000 | 1,490 |
| 1985-10-29 | 298 | 298 | 297 | 297 | 2,000 | 1,485 |
| 1985-10-28 | 298 | 298 | 297 | 297 | 2,000 | 1,485 |
| 1985-10-26 | 299 | 299 | 297 | 297 | 12,000 | 1,485 |
| 1985-10-25 | 304 | 305 | 300 | 300 | 17,000 | 1,500 |
| 1985-10-24 | 299 | 305 | 299 | 305 | 13,000 | 1,525 |
| 1985-10-23 | 293 | 299 | 293 | 299 | 11,000 | 1,495 |
| 1985-10-22 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 1985-10-21 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 1985-10-19 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1985-10-18 | 285 | 287 | 285 | 287 | 7,000 | 1,435 |
| 1985-10-17 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1985-10-16 | 279 | 280 | 278 | 280 | 6,000 | 1,400 |
| 1985-10-15 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
| 1985-10-14 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 1985-10-11 | 279 | 279 | 275 | 275 | 3,000 | 1,375 |
| 1985-10-09 | 273 | 280 | 270 | 280 | 12,000 | 1,400 |
| 1985-10-08 | 273 | 273 | 272 | 273 | 10,000 | 1,365 |
| 1985-10-07 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1985-10-05 | 276 | 276 | 273 | 273 | 3,000 | 1,365 |
| 1985-10-04 | 280 | 280 | 276 | 276 | 4,000 | 1,380 |
| 1985-10-03 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1985-10-02 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1985-09-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1985-09-26 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1985-09-25 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 1985-09-24 | 287 | 287 | 285 | 285 | 6,000 | 1,425 |
| 1985-09-21 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 1985-09-20 | 295 | 295 | 288 | 288 | 5,000 | 1,440 |
| 1985-09-19 | 290 | 290 | 290 | 290 | 16,000 | 1,450 |
| 1985-09-18 | 290 | 295 | 290 | 291 | 8,000 | 1,455 |
| 1985-09-17 | 291 | 295 | 291 | 295 | 2,000 | 1,475 |
| 1985-09-13 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1985-09-12 | 284 | 284 | 284 | 284 | 5,000 | 1,420 |
| 1985-09-11 | 290 | 290 | 286 | 286 | 5,000 | 1,430 |
| 1985-09-10 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 1985-09-09 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1985-09-07 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 1985-09-06 | 275 | 275 | 275 | 275 | 11,000 | 1,375 |
| 1985-09-05 | 276 | 276 | 275 | 275 | 6,000 | 1,375 |
| 1985-09-04 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1985-09-03 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 1985-09-02 | 273 | 273 | 272 | 272 | 6,000 | 1,360 |
| 1985-08-31 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 1985-08-30 | 271 | 275 | 271 | 271 | 5,000 | 1,355 |
| 1985-08-29 | 270 | 270 | 265 | 270 | 10,000 | 1,350 |
| 1985-08-28 | 275 | 275 | 270 | 270 | 4,000 | 1,350 |
| 1985-08-27 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 1985-08-26 | 276 | 276 | 275 | 275 | 4,000 | 1,375 |
| 1985-08-23 | 283 | 283 | 276 | 276 | 15,000 | 1,380 |
| 1985-08-22 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 1985-08-21 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 1985-08-20 | 281 | 281 | 281 | 281 | 5,000 | 1,405 |
| 1985-08-17 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 1985-08-13 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1985-08-12 | 290 | 290 | 281 | 281 | 3,000 | 1,405 |
| 1985-08-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1985-08-07 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1985-08-06 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 1985-08-05 | 281 | 281 | 281 | 281 | 6,000 | 1,405 |
| 1985-08-02 | 276 | 280 | 276 | 277 | 12,000 | 1,385 |
| 1985-07-31 | 280 | 280 | 270 | 271 | 10,000 | 1,355 |
| 1985-07-30 | 281 | 281 | 280 | 280 | 6,000 | 1,400 |
| 1985-07-29 | 290 | 290 | 280 | 280 | 10,000 | 1,400 |
| 1985-07-27 | 291 | 291 | 290 | 290 | 4,000 | 1,450 |
| 1985-07-26 | 292 | 298 | 292 | 292 | 9,000 | 1,460 |
| 1985-07-25 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 1985-07-24 | 295 | 295 | 291 | 291 | 6,000 | 1,455 |
| 1985-07-23 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1985-07-22 | 296 | 296 | 295 | 295 | 10,000 | 1,475 |
| 1985-07-20 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 1985-07-19 | 300 | 300 | 298 | 298 | 3,000 | 1,490 |
| 1985-07-17 | 300 | 300 | 295 | 300 | 11,000 | 1,500 |
| 1985-07-15 | 300 | 300 | 295 | 295 | 8,000 | 1,475 |
| 1985-07-12 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 1985-07-11 | 310 | 310 | 300 | 300 | 25,000 | 1,500 |
| 1985-07-10 | 310 | 310 | 301 | 301 | 15,000 | 1,505 |
| 1985-07-09 | 311 | 311 | 310 | 310 | 13,000 | 1,550 |
| 1985-07-08 | 315 | 315 | 312 | 312 | 17,000 | 1,560 |
| 1985-07-06 | 314 | 315 | 313 | 313 | 7,000 | 1,565 |
| 1985-07-05 | 313 | 320 | 313 | 313 | 10,000 | 1,565 |
| 1985-07-04 | 313 | 313 | 313 | 313 | 6,000 | 1,565 |
| 1985-07-03 | 328 | 329 | 312 | 312 | 12,000 | 1,560 |
| 1985-07-02 | 313 | 330 | 312 | 330 | 17,000 | 1,650 |
| 1985-07-01 | 310 | 313 | 310 | 313 | 14,000 | 1,565 |
| 1985-06-29 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1985-06-28 | 300 | 301 | 299 | 299 | 12,000 | 1,495 |
| 1985-06-27 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 1985-06-26 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 1985-06-25 | 301 | 301 | 296 | 296 | 4,000 | 1,480 |
| 1985-06-22 | 296 | 296 | 295 | 295 | 14,000 | 1,475 |
| 1985-06-21 | 311 | 315 | 295 | 295 | 11,000 | 1,475 |
| 1985-06-20 | 311 | 313 | 311 | 311 | 8,000 | 1,555 |
| 1985-06-19 | 310 | 314 | 310 | 311 | 12,000 | 1,555 |
| 1985-06-18 | 311 | 312 | 311 | 312 | 2,000 | 1,560 |
| 1985-06-17 | 317 | 317 | 311 | 311 | 12,000 | 1,555 |
| 1985-06-15 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1985-06-14 | 302 | 303 | 302 | 303 | 2,000 | 1,515 |
| 1985-06-12 | 293 | 300 | 293 | 300 | 9,000 | 1,500 |
| 1985-06-11 | 292 | 292 | 291 | 292 | 10,000 | 1,460 |
| 1985-06-10 | 291 | 292 | 291 | 291 | 11,000 | 1,455 |
| 1985-06-07 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1985-06-06 | 291 | 291 | 290 | 291 | 4,000 | 1,455 |
| 1985-06-05 | 291 | 291 | 290 | 290 | 9,000 | 1,450 |
| 1985-06-04 | 299 | 299 | 295 | 295 | 4,000 | 1,475 |
| 1985-06-03 | 301 | 301 | 299 | 299 | 4,000 | 1,495 |
| 1985-06-01 | 296 | 296 | 291 | 291 | 4,000 | 1,455 |
| 1985-05-31 | 301 | 304 | 296 | 296 | 12,000 | 1,480 |
| 1985-05-30 | 304 | 304 | 300 | 301 | 21,000 | 1,505 |
| 1985-05-28 | 305 | 305 | 300 | 301 | 4,000 | 1,505 |
| 1985-05-27 | 306 | 306 | 306 | 306 | 5,000 | 1,530 |
| 1985-05-25 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1985-05-24 | 305 | 306 | 304 | 304 | 16,000 | 1,520 |
| 1985-05-23 | 305 | 305 | 300 | 304 | 31,000 | 1,520 |
| 1985-05-22 | 305 | 305 | 304 | 304 | 8,000 | 1,520 |
| 1985-05-21 | 309 | 309 | 305 | 305 | 4,000 | 1,525 |
| 1985-05-20 | 306 | 309 | 306 | 309 | 4,000 | 1,545 |
| 1985-05-18 | 306 | 306 | 305 | 305 | 2,000 | 1,525 |
| 1985-05-17 | 311 | 311 | 307 | 307 | 5,000 | 1,535 |
| 1985-05-16 | 310 | 310 | 307 | 309 | 10,000 | 1,545 |
| 1985-05-15 | 305 | 307 | 305 | 307 | 9,000 | 1,535 |
| 1985-05-14 | 310 | 310 | 306 | 306 | 8,000 | 1,530 |
| 1985-05-13 | 311 | 315 | 310 | 310 | 9,000 | 1,550 |
| 1985-05-10 | 307 | 307 | 306 | 306 | 8,000 | 1,530 |
| 1985-05-09 | 307 | 307 | 306 | 306 | 3,000 | 1,530 |
| 1985-05-08 | 310 | 310 | 306 | 306 | 3,000 | 1,530 |
| 1985-05-04 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 1985-05-02 | 314 | 314 | 302 | 303 | 9,000 | 1,515 |
| 1985-05-01 | 314 | 315 | 309 | 309 | 6,000 | 1,545 |
| 1985-04-30 | 316 | 316 | 315 | 315 | 8,000 | 1,575 |
| 1985-04-26 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 1985-04-25 | 290 | 291 | 290 | 291 | 31,000 | 1,455 |
| 1985-04-24 | 295 | 295 | 290 | 290 | 32,000 | 1,450 |
| 1985-04-23 | 309 | 309 | 297 | 297 | 26,000 | 1,485 |
| 1985-04-22 | 311 | 311 | 310 | 310 | 13,000 | 1,550 |
| 1985-04-20 | 311 | 311 | 311 | 311 | 4,000 | 1,555 |
| 1985-04-19 | 315 | 320 | 315 | 315 | 7,000 | 1,575 |
| 1985-04-18 | 323 | 323 | 318 | 318 | 10,000 | 1,590 |
| 1985-04-17 | 321 | 323 | 320 | 323 | 7,000 | 1,615 |
| 1985-04-16 | 321 | 335 | 320 | 320 | 27,000 | 1,600 |
| 1985-04-15 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 1985-04-12 | 315 | 320 | 315 | 320 | 7,000 | 1,600 |
| 1985-04-11 | 316 | 320 | 310 | 312 | 8,000 | 1,560 |
| 1985-04-10 | 320 | 320 | 310 | 310 | 20,000 | 1,550 |
| 1985-04-09 | 315 | 320 | 312 | 315 | 13,000 | 1,575 |
| 1985-04-08 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 1985-04-06 | 316 | 316 | 316 | 316 | 6,000 | 1,580 |
| 1985-04-05 | 316 | 316 | 315 | 316 | 4,000 | 1,580 |
| 1985-04-04 | 315 | 316 | 312 | 316 | 18,000 | 1,580 |
| 1985-04-02 | 316 | 319 | 316 | 316 | 5,000 | 1,580 |
| 1985-04-01 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
| 1985-03-30 | 320 | 320 | 315 | 315 | 10,000 | 1,575 |
| 1985-03-29 | 316 | 320 | 316 | 320 | 16,000 | 1,600 |
| 1985-03-28 | 316 | 320 | 315 | 315 | 9,000 | 1,575 |
| 1985-03-27 | 320 | 320 | 310 | 315 | 20,000 | 1,575 |
| 1985-03-26 | 320 | 321 | 320 | 320 | 8,000 | 1,600 |
| 1985-03-25 | 321 | 321 | 320 | 320 | 8,000 | 1,600 |
| 1985-03-23 | 319 | 321 | 319 | 321 | 6,000 | 1,605 |
| 1985-03-22 | 310 | 320 | 310 | 320 | 29,000 | 1,600 |
| 1985-03-20 | 321 | 321 | 311 | 311 | 31,000 | 1,555 |
| 1985-03-19 | 323 | 323 | 320 | 320 | 21,000 | 1,600 |
| 1985-03-18 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 1985-03-16 | 330 | 330 | 321 | 321 | 17,000 | 1,605 |
| 1985-03-15 | 330 | 330 | 325 | 325 | 6,000 | 1,625 |
| 1985-03-14 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1985-03-13 | 325 | 326 | 324 | 324 | 26,000 | 1,620 |
| 1985-03-11 | 326 | 326 | 324 | 324 | 10,000 | 1,620 |
| 1985-03-08 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
| 1985-03-07 | 325 | 325 | 320 | 324 | 24,000 | 1,620 |
| 1985-03-06 | 326 | 328 | 325 | 325 | 8,000 | 1,625 |
| 1985-03-05 | 330 | 330 | 325 | 325 | 17,000 | 1,625 |
| 1985-03-04 | 335 | 335 | 330 | 330 | 10,000 | 1,650 |
| 1985-03-02 | 336 | 337 | 335 | 335 | 15,000 | 1,675 |
| 1985-03-01 | 336 | 340 | 335 | 335 | 18,000 | 1,675 |
| 1985-02-28 | 337 | 337 | 336 | 336 | 9,000 | 1,680 |
| 1985-02-27 | 338 | 341 | 335 | 335 | 31,000 | 1,675 |
| 1985-02-26 | 340 | 340 | 337 | 337 | 13,000 | 1,685 |
| 1985-02-25 | 336 | 340 | 336 | 340 | 6,000 | 1,700 |
| 1985-02-23 | 336 | 336 | 335 | 336 | 4,000 | 1,680 |
| 1985-02-22 | 347 | 355 | 335 | 335 | 17,000 | 1,675 |
| 1985-02-21 | 356 | 362 | 352 | 352 | 22,000 | 1,760 |
| 1985-02-20 | 338 | 340 | 338 | 340 | 9,000 | 1,700 |
| 1985-02-19 | 332 | 333 | 332 | 333 | 13,000 | 1,665 |
| 1985-02-18 | 331 | 332 | 331 | 331 | 11,000 | 1,655 |
| 1985-02-16 | 332 | 335 | 331 | 331 | 7,000 | 1,655 |
| 1985-02-15 | 334 | 339 | 330 | 330 | 12,000 | 1,650 |
| 1985-02-14 | 333 | 338 | 333 | 334 | 9,000 | 1,670 |
| 1985-02-13 | 336 | 340 | 335 | 337 | 11,000 | 1,685 |
| 1985-02-12 | 340 | 345 | 335 | 335 | 22,000 | 1,675 |
| 1985-02-08 | 355 | 355 | 340 | 340 | 24,000 | 1,700 |
| 1985-02-07 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
| 1985-02-06 | 355 | 355 | 330 | 330 | 29,000 | 1,650 |
| 1985-02-05 | 345 | 345 | 340 | 340 | 3,000 | 1,700 |
| 1985-02-04 | 350 | 350 | 340 | 340 | 13,000 | 1,700 |
| 1985-02-02 | 351 | 356 | 350 | 350 | 6,000 | 1,750 |
| 1985-02-01 | 355 | 355 | 348 | 348 | 17,000 | 1,740 |
| 1985-01-31 | 370 | 370 | 370 | 370 | 50,000 | 1,850 |
| 1985-01-29 | 340 | 350 | 340 | 350 | 32,000 | 1,750 |
| 1985-01-28 | 348 | 349 | 310 | 310 | 56,000 | 1,550 |
| 1985-01-26 | 340 | 340 | 340 | 340 | 13,000 | 1,700 |
| 1985-01-25 | 350 | 350 | 340 | 342 | 32,000 | 1,710 |
| 1985-01-24 | 359 | 359 | 350 | 350 | 11,000 | 1,750 |
| 1985-01-23 | 359 | 360 | 350 | 360 | 12,000 | 1,800 |
| 1985-01-22 | 360 | 360 | 350 | 359 | 11,000 | 1,795 |
| 1985-01-21 | 357 | 357 | 340 | 340 | 29,000 | 1,700 |
| 1985-01-19 | 360 | 361 | 355 | 357 | 18,000 | 1,785 |
| 1985-01-18 | 350 | 370 | 350 | 365 | 8,000 | 1,825 |
| 1985-01-17 | 352 | 356 | 346 | 347 | 38,000 | 1,735 |
| 1985-01-16 | 371 | 371 | 355 | 360 | 21,000 | 1,800 |
| 1985-01-14 | 380 | 384 | 369 | 369 | 38,000 | 1,845 |
| 1985-01-11 | 394 | 394 | 370 | 375 | 93,000 | 1,875 |
| 1985-01-10 | 374 | 385 | 370 | 384 | 97,000 | 1,920 |
| 1985-01-09 | 400 | 404 | 380 | 380 | 256,000 | 1,900 |
| 1985-01-08 | 365 | 393 | 365 | 390 | 303,000 | 1,950 |
| 1985-01-07 | 355 | 355 | 350 | 351 | 42,000 | 1,755 |
| 1985-01-05 | 380 | 380 | 369 | 370 | 56,000 | 1,850 |
| 1985-01-04 | 363 | 386 | 363 | 386 | 126,000 | 1,930 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
