6982 (株)リード の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 270 | 270 | 261 | 267 | 5,000 | 1,335 |
| 1986-12-26 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1986-12-25 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1986-12-24 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1986-12-23 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1986-12-18 | 289 | 290 | 286 | 286 | 5,000 | 1,430 |
| 1986-12-17 | 289 | 290 | 288 | 290 | 11,000 | 1,450 |
| 1986-12-16 | 287 | 290 | 286 | 290 | 7,000 | 1,450 |
| 1986-12-15 | 289 | 289 | 287 | 287 | 10,000 | 1,435 |
| 1986-12-12 | 291 | 291 | 289 | 290 | 7,000 | 1,450 |
| 1986-12-11 | 290 | 290 | 287 | 290 | 22,000 | 1,450 |
| 1986-12-10 | 286 | 286 | 285 | 285 | 8,000 | 1,425 |
| 1986-12-09 | 275 | 280 | 270 | 280 | 8,000 | 1,400 |
| 1986-12-08 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
| 1986-12-04 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 1986-12-03 | 269 | 269 | 264 | 265 | 4,000 | 1,325 |
| 1986-12-02 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1986-11-28 | 278 | 278 | 275 | 275 | 2,000 | 1,375 |
| 1986-11-26 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1986-11-25 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 1986-11-22 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1986-11-21 | 287 | 287 | 277 | 277 | 12,000 | 1,385 |
| 1986-11-20 | 275 | 277 | 275 | 277 | 7,000 | 1,385 |
| 1986-11-13 | 263 | 263 | 260 | 260 | 4,000 | 1,300 |
| 1986-11-12 | 262 | 262 | 258 | 258 | 6,000 | 1,290 |
| 1986-11-11 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 1986-11-10 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1986-11-06 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 1986-11-05 | 256 | 256 | 255 | 255 | 7,000 | 1,275 |
| 1986-11-04 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 1986-11-01 | 251 | 252 | 251 | 251 | 5,000 | 1,255 |
| 1986-10-31 | 255 | 255 | 250 | 250 | 17,000 | 1,250 |
| 1986-10-30 | 255 | 255 | 252 | 255 | 9,000 | 1,275 |
| 1986-10-27 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1986-10-25 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 1986-10-24 | 255 | 255 | 255 | 255 | 7,000 | 1,275 |
| 1986-10-23 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1986-10-22 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 1986-10-21 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1986-10-17 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 1986-10-15 | 260 | 260 | 255 | 255 | 13,000 | 1,275 |
| 1986-10-14 | 261 | 265 | 260 | 260 | 5,000 | 1,300 |
| 1986-10-08 | 261 | 261 | 260 | 260 | 2,000 | 1,300 |
| 1986-10-07 | 261 | 261 | 260 | 260 | 4,000 | 1,300 |
| 1986-10-06 | 259 | 260 | 259 | 260 | 3,000 | 1,300 |
| 1986-10-04 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1986-10-03 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 1986-10-02 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 1986-10-01 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1986-09-30 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1986-09-29 | 265 | 265 | 265 | 265 | 8,000 | 1,325 |
| 1986-09-27 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 1986-09-26 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 1986-09-25 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1986-09-24 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1986-09-22 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1986-09-18 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1986-09-17 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 1986-09-16 | 292 | 292 | 290 | 290 | 3,000 | 1,450 |
| 1986-09-12 | 286 | 290 | 284 | 290 | 6,000 | 1,450 |
| 1986-09-10 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1986-09-09 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1986-09-08 | 282 | 284 | 282 | 284 | 5,000 | 1,420 |
| 1986-09-06 | 284 | 284 | 284 | 284 | 5,000 | 1,420 |
| 1986-09-05 | 290 | 290 | 286 | 286 | 22,000 | 1,430 |
| 1986-09-04 | 296 | 296 | 290 | 290 | 7,000 | 1,450 |
| 1986-09-02 | 290 | 296 | 287 | 295 | 10,000 | 1,475 |
| 1986-09-01 | 290 | 290 | 290 | 290 | 11,000 | 1,450 |
| 1986-08-30 | 296 | 296 | 296 | 296 | 7,000 | 1,480 |
| 1986-08-29 | 285 | 286 | 285 | 286 | 8,000 | 1,430 |
| 1986-08-26 | 300 | 300 | 299 | 300 | 6,000 | 1,500 |
| 1986-08-23 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1986-08-22 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1986-08-21 | 310 | 311 | 300 | 300 | 22,000 | 1,500 |
| 1986-08-20 | 313 | 313 | 313 | 313 | 10,000 | 1,565 |
| 1986-08-18 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1986-08-15 | 300 | 305 | 298 | 298 | 23,000 | 1,490 |
| 1986-08-14 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 1986-08-13 | 307 | 307 | 303 | 303 | 10,000 | 1,515 |
| 1986-08-12 | 307 | 307 | 307 | 307 | 9,000 | 1,535 |
| 1986-08-11 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 1986-08-08 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1986-08-07 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1986-08-06 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 1986-08-04 | 301 | 303 | 300 | 303 | 8,000 | 1,515 |
| 1986-08-01 | 319 | 319 | 300 | 300 | 20,000 | 1,500 |
| 1986-07-31 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 1986-07-30 | 325 | 325 | 320 | 321 | 5,000 | 1,605 |
| 1986-07-29 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1986-07-28 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 1986-07-25 | 318 | 320 | 317 | 317 | 4,000 | 1,585 |
| 1986-07-24 | 320 | 321 | 315 | 315 | 17,000 | 1,575 |
| 1986-07-23 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 1986-07-22 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
| 1986-07-21 | 341 | 345 | 340 | 340 | 17,000 | 1,700 |
| 1986-07-19 | 345 | 345 | 340 | 340 | 4,000 | 1,700 |
| 1986-07-18 | 336 | 340 | 336 | 340 | 5,000 | 1,700 |
| 1986-07-17 | 336 | 336 | 336 | 336 | 4,000 | 1,680 |
| 1986-07-16 | 349 | 349 | 340 | 348 | 25,000 | 1,740 |
| 1986-07-15 | 337 | 348 | 337 | 348 | 10,000 | 1,740 |
| 1986-07-14 | 335 | 335 | 335 | 335 | 7,000 | 1,675 |
| 1986-07-11 | 335 | 335 | 330 | 335 | 12,000 | 1,675 |
| 1986-07-10 | 336 | 340 | 336 | 336 | 5,000 | 1,680 |
| 1986-07-09 | 348 | 348 | 340 | 340 | 27,000 | 1,700 |
| 1986-07-08 | 350 | 350 | 348 | 348 | 8,000 | 1,740 |
| 1986-07-07 | 350 | 353 | 348 | 348 | 20,000 | 1,740 |
| 1986-07-05 | 344 | 348 | 344 | 348 | 11,000 | 1,740 |
| 1986-07-04 | 348 | 348 | 345 | 345 | 14,000 | 1,725 |
| 1986-07-03 | 343 | 345 | 342 | 345 | 7,000 | 1,725 |
| 1986-07-02 | 341 | 350 | 340 | 340 | 20,000 | 1,700 |
| 1986-06-30 | 350 | 350 | 336 | 336 | 10,000 | 1,680 |
| 1986-06-28 | 348 | 350 | 348 | 350 | 9,000 | 1,750 |
| 1986-06-27 | 350 | 350 | 342 | 350 | 8,000 | 1,750 |
| 1986-06-26 | 350 | 354 | 350 | 354 | 10,000 | 1,770 |
| 1986-06-25 | 350 | 351 | 350 | 351 | 16,000 | 1,755 |
| 1986-06-24 | 351 | 351 | 350 | 350 | 12,000 | 1,750 |
| 1986-06-23 | 357 | 357 | 350 | 350 | 9,000 | 1,750 |
| 1986-06-21 | 355 | 360 | 350 | 360 | 19,000 | 1,800 |
| 1986-06-20 | 358 | 358 | 352 | 352 | 32,000 | 1,760 |
| 1986-06-19 | 352 | 365 | 352 | 365 | 73,000 | 1,825 |
| 1986-06-18 | 340 | 354 | 340 | 350 | 29,000 | 1,750 |
| 1986-06-17 | 339 | 339 | 335 | 337 | 15,000 | 1,685 |
| 1986-06-16 | 345 | 345 | 335 | 335 | 30,000 | 1,675 |
| 1986-06-13 | 344 | 345 | 343 | 344 | 15,000 | 1,720 |
| 1986-06-12 | 343 | 343 | 343 | 343 | 12,000 | 1,715 |
| 1986-06-11 | 325 | 325 | 321 | 321 | 10,000 | 1,605 |
| 1986-06-10 | 320 | 320 | 320 | 320 | 13,000 | 1,600 |
| 1986-06-09 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 1986-06-07 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 1986-06-06 | 346 | 346 | 343 | 345 | 20,000 | 1,725 |
| 1986-06-05 | 340 | 345 | 340 | 345 | 4,000 | 1,725 |
| 1986-06-04 | 336 | 340 | 332 | 335 | 19,000 | 1,675 |
| 1986-06-02 | 331 | 339 | 330 | 335 | 14,000 | 1,675 |
| 1986-05-31 | 335 | 335 | 331 | 331 | 12,000 | 1,655 |
| 1986-05-30 | 330 | 334 | 330 | 330 | 23,000 | 1,650 |
| 1986-05-29 | 330 | 330 | 328 | 330 | 11,000 | 1,650 |
| 1986-05-28 | 337 | 340 | 330 | 330 | 14,000 | 1,650 |
| 1986-05-27 | 337 | 337 | 335 | 337 | 12,000 | 1,685 |
| 1986-05-26 | 342 | 343 | 335 | 335 | 22,000 | 1,675 |
| 1986-05-24 | 346 | 346 | 340 | 340 | 21,000 | 1,700 |
| 1986-05-23 | 350 | 351 | 346 | 346 | 26,000 | 1,730 |
| 1986-05-22 | 359 | 359 | 351 | 351 | 12,000 | 1,755 |
| 1986-05-21 | 360 | 365 | 355 | 364 | 85,000 | 1,820 |
| 1986-05-20 | 343 | 359 | 340 | 359 | 75,000 | 1,795 |
| 1986-05-19 | 344 | 345 | 337 | 340 | 74,000 | 1,700 |
| 1986-05-17 | 341 | 341 | 333 | 333 | 16,000 | 1,665 |
| 1986-05-16 | 355 | 358 | 340 | 345 | 112,000 | 1,725 |
| 1986-05-15 | 325 | 365 | 325 | 365 | 119,000 | 1,825 |
| 1986-05-14 | 315 | 320 | 315 | 320 | 24,000 | 1,600 |
| 1986-05-13 | 315 | 315 | 311 | 315 | 19,000 | 1,575 |
| 1986-05-12 | 311 | 320 | 311 | 320 | 16,000 | 1,600 |
| 1986-05-09 | 308 | 310 | 308 | 310 | 8,000 | 1,550 |
| 1986-05-08 | 310 | 310 | 307 | 308 | 16,000 | 1,540 |
| 1986-05-07 | 320 | 320 | 310 | 310 | 25,000 | 1,550 |
| 1986-05-06 | 322 | 322 | 322 | 322 | 8,000 | 1,610 |
| 1986-05-02 | 309 | 310 | 302 | 302 | 11,000 | 1,510 |
| 1986-05-01 | 309 | 309 | 309 | 309 | 12,000 | 1,545 |
| 1986-04-26 | 307 | 309 | 307 | 309 | 4,000 | 1,545 |
| 1986-04-25 | 303 | 310 | 303 | 309 | 5,000 | 1,545 |
| 1986-04-24 | 310 | 310 | 303 | 303 | 6,000 | 1,515 |
| 1986-04-23 | 311 | 311 | 302 | 302 | 15,000 | 1,510 |
| 1986-04-22 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 1986-04-21 | 309 | 309 | 302 | 302 | 4,000 | 1,510 |
| 1986-04-19 | 305 | 305 | 301 | 301 | 5,000 | 1,505 |
| 1986-04-17 | 301 | 301 | 300 | 300 | 10,000 | 1,500 |
| 1986-04-16 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1986-04-15 | 295 | 296 | 295 | 296 | 7,000 | 1,480 |
| 1986-04-14 | 304 | 310 | 304 | 305 | 4,000 | 1,525 |
| 1986-04-11 | 310 | 310 | 304 | 304 | 7,000 | 1,520 |
| 1986-04-10 | 306 | 310 | 306 | 310 | 6,000 | 1,550 |
| 1986-04-09 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1986-04-08 | 309 | 310 | 309 | 310 | 5,000 | 1,550 |
| 1986-04-07 | 310 | 310 | 308 | 308 | 6,000 | 1,540 |
| 1986-04-05 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1986-04-04 | 300 | 305 | 296 | 305 | 6,000 | 1,525 |
| 1986-04-03 | 296 | 300 | 296 | 296 | 8,000 | 1,480 |
| 1986-04-02 | 296 | 300 | 296 | 300 | 5,000 | 1,500 |
| 1986-04-01 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1986-03-31 | 292 | 295 | 292 | 292 | 3,000 | 1,460 |
| 1986-03-28 | 292 | 292 | 290 | 290 | 16,000 | 1,450 |
| 1986-03-27 | 300 | 300 | 290 | 290 | 13,000 | 1,450 |
| 1986-03-26 | 303 | 303 | 300 | 300 | 9,000 | 1,500 |
| 1986-03-25 | 314 | 315 | 310 | 310 | 12,000 | 1,550 |
| 1986-03-24 | 315 | 315 | 310 | 315 | 8,000 | 1,575 |
| 1986-03-22 | 315 | 320 | 315 | 320 | 16,000 | 1,600 |
| 1986-03-20 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
| 1986-03-19 | 320 | 320 | 320 | 320 | 16,000 | 1,600 |
| 1986-03-18 | 320 | 325 | 320 | 320 | 13,000 | 1,600 |
| 1986-03-17 | 327 | 330 | 325 | 325 | 33,000 | 1,625 |
| 1986-03-15 | 329 | 329 | 325 | 329 | 10,000 | 1,645 |
| 1986-03-14 | 318 | 330 | 318 | 330 | 19,000 | 1,650 |
| 1986-03-13 | 315 | 320 | 315 | 318 | 25,000 | 1,590 |
| 1986-03-12 | 313 | 315 | 312 | 315 | 20,000 | 1,575 |
| 1986-03-11 | 312 | 314 | 311 | 312 | 11,000 | 1,560 |
| 1986-03-10 | 314 | 314 | 311 | 311 | 2,000 | 1,555 |
| 1986-03-07 | 319 | 319 | 310 | 315 | 5,000 | 1,575 |
| 1986-03-05 | 319 | 320 | 315 | 320 | 5,000 | 1,600 |
| 1986-03-04 | 307 | 308 | 307 | 308 | 9,000 | 1,540 |
| 1986-03-03 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 1986-03-01 | 308 | 308 | 305 | 305 | 6,000 | 1,525 |
| 1986-02-28 | 307 | 308 | 306 | 307 | 17,000 | 1,535 |
| 1986-02-27 | 307 | 307 | 306 | 306 | 5,000 | 1,530 |
| 1986-02-26 | 308 | 308 | 308 | 308 | 13,000 | 1,540 |
| 1986-02-25 | 308 | 308 | 308 | 308 | 2,000 | 1,540 |
| 1986-02-24 | 311 | 311 | 306 | 306 | 8,000 | 1,530 |
| 1986-02-20 | 306 | 306 | 305 | 305 | 9,000 | 1,525 |
| 1986-02-19 | 310 | 310 | 306 | 306 | 6,000 | 1,530 |
| 1986-02-18 | 310 | 310 | 309 | 309 | 4,000 | 1,545 |
| 1986-02-15 | 310 | 315 | 310 | 310 | 4,000 | 1,550 |
| 1986-02-14 | 305 | 306 | 305 | 306 | 13,000 | 1,530 |
| 1986-02-13 | 319 | 319 | 315 | 315 | 7,000 | 1,575 |
| 1986-02-12 | 325 | 328 | 325 | 325 | 13,000 | 1,625 |
| 1986-02-10 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 1986-02-07 | 305 | 305 | 302 | 305 | 8,000 | 1,525 |
| 1986-02-06 | 301 | 301 | 301 | 301 | 11,000 | 1,505 |
| 1986-02-05 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 1986-02-04 | 300 | 303 | 300 | 300 | 16,000 | 1,500 |
| 1986-02-03 | 303 | 303 | 300 | 300 | 11,000 | 1,500 |
| 1986-02-01 | 304 | 304 | 304 | 304 | 6,000 | 1,520 |
| 1986-01-31 | 304 | 304 | 303 | 304 | 10,000 | 1,520 |
| 1986-01-30 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 1986-01-29 | 306 | 307 | 305 | 305 | 8,000 | 1,525 |
| 1986-01-28 | 312 | 312 | 305 | 305 | 10,000 | 1,525 |
| 1986-01-27 | 312 | 312 | 307 | 312 | 5,000 | 1,560 |
| 1986-01-25 | 316 | 316 | 315 | 315 | 3,000 | 1,575 |
| 1986-01-24 | 318 | 320 | 316 | 316 | 6,000 | 1,580 |
| 1986-01-23 | 311 | 320 | 311 | 315 | 7,000 | 1,575 |
| 1986-01-22 | 319 | 319 | 310 | 310 | 4,000 | 1,550 |
| 1986-01-21 | 325 | 325 | 310 | 320 | 12,000 | 1,600 |
| 1986-01-20 | 325 | 325 | 325 | 325 | 8,000 | 1,625 |
| 1986-01-18 | 324 | 324 | 305 | 305 | 13,000 | 1,525 |
| 1986-01-17 | 334 | 334 | 320 | 325 | 51,000 | 1,625 |
| 1986-01-16 | 305 | 336 | 305 | 336 | 49,000 | 1,680 |
| 1986-01-14 | 300 | 300 | 293 | 294 | 11,000 | 1,470 |
| 1986-01-13 | 291 | 292 | 290 | 290 | 9,000 | 1,450 |
| 1986-01-09 | 300 | 300 | 290 | 290 | 8,000 | 1,450 |
| 1986-01-08 | 308 | 308 | 300 | 300 | 5,000 | 1,500 |
| 1986-01-07 | 312 | 312 | 309 | 309 | 24,000 | 1,545 |
| 1986-01-06 | 290 | 309 | 290 | 309 | 13,000 | 1,545 |
| 1986-01-04 | 280 | 290 | 280 | 290 | 2,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
