6982 (株)リード の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 353 | 353 | 353 | 353 | 8,000 | 1,765 |
| 1987-12-25 | 352 | 352 | 343 | 350 | 20,000 | 1,750 |
| 1987-12-24 | 356 | 356 | 350 | 350 | 10,000 | 1,750 |
| 1987-12-23 | 361 | 361 | 351 | 351 | 8,000 | 1,755 |
| 1987-12-22 | 360 | 370 | 360 | 360 | 12,000 | 1,800 |
| 1987-12-21 | 370 | 370 | 360 | 360 | 6,000 | 1,800 |
| 1987-12-18 | 365 | 370 | 364 | 364 | 9,000 | 1,820 |
| 1987-12-17 | 380 | 380 | 373 | 378 | 17,000 | 1,890 |
| 1987-12-16 | 378 | 395 | 378 | 381 | 63,000 | 1,905 |
| 1987-12-15 | 360 | 378 | 359 | 378 | 32,000 | 1,890 |
| 1987-12-14 | 350 | 357 | 350 | 357 | 17,000 | 1,785 |
| 1987-12-11 | 345 | 353 | 345 | 350 | 25,000 | 1,750 |
| 1987-12-10 | 360 | 360 | 353 | 353 | 12,000 | 1,765 |
| 1987-12-09 | 342 | 356 | 341 | 350 | 16,000 | 1,750 |
| 1987-12-08 | 333 | 334 | 332 | 332 | 4,000 | 1,660 |
| 1987-12-07 | 331 | 331 | 330 | 331 | 10,000 | 1,655 |
| 1987-12-05 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1987-12-03 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 1987-12-02 | 327 | 328 | 327 | 327 | 4,000 | 1,635 |
| 1987-12-01 | 326 | 326 | 321 | 326 | 8,000 | 1,630 |
| 1987-11-30 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1987-11-28 | 330 | 331 | 330 | 330 | 4,000 | 1,650 |
| 1987-11-27 | 331 | 331 | 330 | 330 | 4,000 | 1,650 |
| 1987-11-26 | 329 | 330 | 329 | 330 | 4,000 | 1,650 |
| 1987-11-25 | 325 | 329 | 325 | 329 | 2,000 | 1,645 |
| 1987-11-24 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1987-11-20 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1987-11-19 | 325 | 325 | 320 | 320 | 10,000 | 1,600 |
| 1987-11-18 | 325 | 325 | 324 | 325 | 4,000 | 1,625 |
| 1987-11-17 | 331 | 331 | 325 | 325 | 8,000 | 1,625 |
| 1987-11-16 | 331 | 331 | 330 | 330 | 3,000 | 1,650 |
| 1987-11-13 | 315 | 325 | 315 | 325 | 3,000 | 1,625 |
| 1987-11-12 | 313 | 313 | 310 | 310 | 5,000 | 1,550 |
| 1987-11-11 | 318 | 318 | 309 | 309 | 8,000 | 1,545 |
| 1987-11-10 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1987-11-09 | 340 | 340 | 330 | 330 | 2,000 | 1,650 |
| 1987-11-07 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1987-11-06 | 350 | 350 | 340 | 340 | 5,000 | 1,700 |
| 1987-11-05 | 350 | 350 | 345 | 345 | 2,000 | 1,725 |
| 1987-11-02 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
| 1987-10-31 | 350 | 350 | 350 | 350 | 11,000 | 1,750 |
| 1987-10-30 | 326 | 326 | 326 | 326 | 8,000 | 1,630 |
| 1987-10-29 | 346 | 346 | 340 | 340 | 10,000 | 1,700 |
| 1987-10-28 | 345 | 345 | 345 | 345 | 9,000 | 1,725 |
| 1987-10-26 | 355 | 355 | 342 | 350 | 11,000 | 1,750 |
| 1987-10-24 | 355 | 355 | 355 | 355 | 8,000 | 1,775 |
| 1987-10-23 | 358 | 358 | 350 | 350 | 12,000 | 1,750 |
| 1987-10-22 | 376 | 376 | 360 | 368 | 31,000 | 1,840 |
| 1987-10-21 | 370 | 370 | 360 | 360 | 20,000 | 1,800 |
| 1987-10-20 | 375 | 375 | 371 | 371 | 24,000 | 1,855 |
| 1987-10-16 | 404 | 404 | 397 | 400 | 35,000 | 2,000 |
| 1987-10-15 | 400 | 410 | 400 | 404 | 77,000 | 2,020 |
| 1987-10-14 | 397 | 420 | 395 | 407 | 135,000 | 2,035 |
| 1987-10-13 | 386 | 390 | 385 | 390 | 29,000 | 1,950 |
| 1987-10-12 | 389 | 390 | 386 | 388 | 34,000 | 1,940 |
| 1987-10-09 | 390 | 390 | 385 | 390 | 44,000 | 1,950 |
| 1987-10-08 | 386 | 390 | 386 | 390 | 34,000 | 1,950 |
| 1987-10-07 | 378 | 385 | 378 | 378 | 75,000 | 1,890 |
| 1987-10-06 | 380 | 385 | 377 | 385 | 88,000 | 1,925 |
| 1987-10-05 | 380 | 380 | 375 | 380 | 18,000 | 1,900 |
| 1987-10-03 | 360 | 370 | 360 | 365 | 17,000 | 1,825 |
| 1987-10-02 | 352 | 353 | 350 | 353 | 8,000 | 1,765 |
| 1987-10-01 | 355 | 355 | 350 | 350 | 10,000 | 1,750 |
| 1987-09-30 | 360 | 360 | 350 | 355 | 11,000 | 1,775 |
| 1987-09-29 | 360 | 361 | 360 | 360 | 17,000 | 1,800 |
| 1987-09-28 | 363 | 363 | 361 | 361 | 13,000 | 1,805 |
| 1987-09-26 | 361 | 365 | 360 | 360 | 8,000 | 1,800 |
| 1987-09-24 | 370 | 370 | 366 | 370 | 14,000 | 1,850 |
| 1987-09-22 | 371 | 371 | 370 | 370 | 8,000 | 1,850 |
| 1987-09-21 | 367 | 372 | 366 | 367 | 12,000 | 1,835 |
| 1987-09-18 | 380 | 380 | 365 | 365 | 41,000 | 1,825 |
| 1987-09-17 | 388 | 397 | 375 | 380 | 156,000 | 1,900 |
| 1987-09-16 | 351 | 390 | 351 | 379 | 111,000 | 1,895 |
| 1987-09-14 | 340 | 350 | 340 | 349 | 39,000 | 1,745 |
| 1987-09-11 | 336 | 340 | 336 | 340 | 17,000 | 1,700 |
| 1987-09-10 | 336 | 336 | 335 | 335 | 3,000 | 1,675 |
| 1987-09-09 | 338 | 339 | 335 | 335 | 12,000 | 1,675 |
| 1987-09-08 | 337 | 340 | 336 | 337 | 14,000 | 1,685 |
| 1987-09-07 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 1987-09-05 | 338 | 340 | 334 | 335 | 17,000 | 1,675 |
| 1987-09-04 | 336 | 338 | 335 | 338 | 14,000 | 1,690 |
| 1987-09-03 | 336 | 336 | 336 | 336 | 6,000 | 1,680 |
| 1987-09-01 | 340 | 340 | 335 | 336 | 19,000 | 1,680 |
| 1987-08-31 | 339 | 340 | 335 | 340 | 13,000 | 1,700 |
| 1987-08-25 | 337 | 340 | 337 | 340 | 6,000 | 1,700 |
| 1987-08-21 | 335 | 335 | 320 | 320 | 20,000 | 1,600 |
| 1987-08-20 | 337 | 337 | 335 | 335 | 10,000 | 1,675 |
| 1987-08-19 | 340 | 340 | 336 | 336 | 14,000 | 1,680 |
| 1987-08-18 | 335 | 340 | 335 | 336 | 8,000 | 1,680 |
| 1987-08-17 | 336 | 336 | 335 | 335 | 3,000 | 1,675 |
| 1987-08-11 | 337 | 337 | 335 | 335 | 15,000 | 1,675 |
| 1987-08-10 | 335 | 345 | 335 | 337 | 9,000 | 1,685 |
| 1987-08-07 | 345 | 345 | 345 | 345 | 21,000 | 1,725 |
| 1987-08-06 | 344 | 345 | 344 | 345 | 4,000 | 1,725 |
| 1987-08-05 | 343 | 343 | 340 | 340 | 4,000 | 1,700 |
| 1987-08-04 | 348 | 348 | 345 | 345 | 19,000 | 1,725 |
| 1987-08-03 | 350 | 350 | 345 | 348 | 16,000 | 1,740 |
| 1987-08-01 | 341 | 349 | 340 | 349 | 41,000 | 1,745 |
| 1987-07-31 | 345 | 345 | 340 | 343 | 22,000 | 1,715 |
| 1987-07-30 | 349 | 350 | 340 | 349 | 43,000 | 1,745 |
| 1987-07-29 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1987-07-28 | 315 | 316 | 315 | 316 | 8,000 | 1,580 |
| 1987-07-27 | 315 | 315 | 315 | 315 | 6,000 | 1,575 |
| 1987-07-25 | 318 | 318 | 315 | 315 | 2,000 | 1,575 |
| 1987-07-23 | 318 | 318 | 315 | 315 | 8,000 | 1,575 |
| 1987-07-22 | 328 | 328 | 318 | 318 | 16,000 | 1,590 |
| 1987-07-21 | 332 | 332 | 330 | 330 | 12,000 | 1,650 |
| 1987-07-20 | 333 | 333 | 333 | 333 | 8,000 | 1,665 |
| 1987-07-17 | 330 | 337 | 330 | 333 | 25,000 | 1,665 |
| 1987-07-16 | 330 | 333 | 330 | 330 | 19,000 | 1,650 |
| 1987-07-14 | 326 | 330 | 326 | 326 | 17,000 | 1,630 |
| 1987-07-13 | 325 | 326 | 325 | 326 | 7,000 | 1,630 |
| 1987-07-10 | 330 | 330 | 325 | 325 | 15,000 | 1,625 |
| 1987-07-09 | 330 | 330 | 325 | 328 | 5,000 | 1,640 |
| 1987-07-08 | 330 | 333 | 330 | 330 | 18,000 | 1,650 |
| 1987-07-07 | 335 | 336 | 331 | 331 | 13,000 | 1,655 |
| 1987-07-06 | 335 | 337 | 335 | 336 | 24,000 | 1,680 |
| 1987-07-04 | 330 | 335 | 325 | 335 | 18,000 | 1,675 |
| 1987-07-03 | 330 | 330 | 328 | 328 | 36,000 | 1,640 |
| 1987-07-02 | 330 | 330 | 318 | 318 | 26,000 | 1,590 |
| 1987-07-01 | 318 | 330 | 318 | 330 | 18,000 | 1,650 |
| 1987-06-30 | 318 | 318 | 313 | 315 | 9,000 | 1,575 |
| 1987-06-29 | 320 | 325 | 318 | 318 | 9,000 | 1,590 |
| 1987-06-27 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
| 1987-06-26 | 335 | 335 | 327 | 327 | 26,000 | 1,635 |
| 1987-06-24 | 329 | 335 | 325 | 335 | 23,000 | 1,675 |
| 1987-06-23 | 310 | 320 | 310 | 315 | 17,000 | 1,575 |
| 1987-06-22 | 330 | 330 | 310 | 310 | 9,000 | 1,550 |
| 1987-06-19 | 332 | 332 | 320 | 329 | 13,000 | 1,645 |
| 1987-06-18 | 335 | 336 | 320 | 332 | 10,000 | 1,660 |
| 1987-06-17 | 330 | 342 | 330 | 336 | 39,000 | 1,680 |
| 1987-06-16 | 326 | 330 | 325 | 328 | 32,000 | 1,640 |
| 1987-06-15 | 328 | 330 | 325 | 325 | 22,000 | 1,625 |
| 1987-06-12 | 330 | 330 | 321 | 328 | 25,000 | 1,640 |
| 1987-06-11 | 320 | 324 | 320 | 321 | 25,000 | 1,605 |
| 1987-06-10 | 317 | 320 | 315 | 315 | 40,000 | 1,575 |
| 1987-06-09 | 305 | 317 | 305 | 314 | 28,000 | 1,570 |
| 1987-06-08 | 297 | 305 | 297 | 305 | 12,000 | 1,525 |
| 1987-06-06 | 290 | 297 | 290 | 295 | 12,000 | 1,475 |
| 1987-06-05 | 282 | 295 | 280 | 295 | 19,000 | 1,475 |
| 1987-06-04 | 295 | 295 | 282 | 282 | 22,000 | 1,410 |
| 1987-06-03 | 289 | 295 | 289 | 295 | 6,000 | 1,475 |
| 1987-06-02 | 290 | 294 | 288 | 288 | 10,000 | 1,440 |
| 1987-06-01 | 288 | 288 | 285 | 285 | 9,000 | 1,425 |
| 1987-05-30 | 294 | 294 | 290 | 290 | 3,000 | 1,450 |
| 1987-05-29 | 297 | 297 | 290 | 295 | 18,000 | 1,475 |
| 1987-05-28 | 296 | 299 | 290 | 298 | 22,000 | 1,490 |
| 1987-05-27 | 275 | 281 | 275 | 281 | 17,000 | 1,405 |
| 1987-05-26 | 270 | 274 | 270 | 270 | 21,000 | 1,350 |
| 1987-05-25 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 1987-05-23 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1987-05-22 | 270 | 270 | 265 | 267 | 8,000 | 1,335 |
| 1987-05-21 | 275 | 275 | 265 | 265 | 11,000 | 1,325 |
| 1987-05-20 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 1987-05-19 | 265 | 270 | 265 | 270 | 5,000 | 1,350 |
| 1987-05-18 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1987-05-15 | 260 | 265 | 260 | 265 | 13,000 | 1,325 |
| 1987-05-14 | 252 | 255 | 252 | 255 | 7,000 | 1,275 |
| 1987-05-12 | 251 | 251 | 251 | 251 | 6,000 | 1,255 |
| 1987-05-11 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 1987-05-08 | 251 | 255 | 251 | 255 | 3,000 | 1,275 |
| 1987-05-07 | 250 | 251 | 250 | 251 | 4,000 | 1,255 |
| 1987-05-01 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1987-04-28 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 1987-04-27 | 251 | 255 | 250 | 250 | 7,000 | 1,250 |
| 1987-04-23 | 251 | 251 | 250 | 250 | 13,000 | 1,250 |
| 1987-04-22 | 250 | 250 | 245 | 246 | 8,000 | 1,230 |
| 1987-04-21 | 251 | 251 | 250 | 250 | 22,000 | 1,250 |
| 1987-04-20 | 251 | 251 | 250 | 250 | 8,000 | 1,250 |
| 1987-04-17 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1987-04-16 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1987-04-15 | 252 | 252 | 250 | 251 | 9,000 | 1,255 |
| 1987-04-14 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 1987-04-13 | 256 | 256 | 252 | 252 | 5,000 | 1,260 |
| 1987-04-09 | 258 | 258 | 255 | 255 | 9,000 | 1,275 |
| 1987-04-07 | 260 | 260 | 259 | 259 | 4,000 | 1,295 |
| 1987-04-06 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1987-04-03 | 256 | 260 | 256 | 260 | 6,000 | 1,300 |
| 1987-04-01 | 256 | 260 | 256 | 260 | 4,000 | 1,300 |
| 1987-03-31 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1987-03-30 | 260 | 260 | 256 | 256 | 5,000 | 1,280 |
| 1987-03-28 | 258 | 265 | 258 | 265 | 4,000 | 1,325 |
| 1987-03-27 | 256 | 257 | 256 | 257 | 11,000 | 1,285 |
| 1987-03-26 | 263 | 263 | 262 | 262 | 3,000 | 1,310 |
| 1987-03-25 | 262 | 262 | 260 | 262 | 4,000 | 1,310 |
| 1987-03-23 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1987-03-20 | 260 | 270 | 260 | 270 | 8,000 | 1,350 |
| 1987-03-19 | 261 | 261 | 260 | 260 | 18,000 | 1,300 |
| 1987-03-18 | 275 | 275 | 261 | 261 | 8,000 | 1,305 |
| 1987-03-16 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 1987-03-13 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 1987-03-12 | 263 | 263 | 262 | 263 | 11,000 | 1,315 |
| 1987-03-11 | 260 | 260 | 260 | 260 | 11,000 | 1,300 |
| 1987-03-09 | 261 | 261 | 260 | 261 | 9,000 | 1,305 |
| 1987-03-07 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1987-03-04 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1987-03-03 | 278 | 278 | 277 | 277 | 3,000 | 1,385 |
| 1987-03-02 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 1987-02-28 | 277 | 279 | 277 | 279 | 4,000 | 1,395 |
| 1987-02-27 | 260 | 280 | 260 | 280 | 18,000 | 1,400 |
| 1987-02-26 | 260 | 260 | 260 | 260 | 16,000 | 1,300 |
| 1987-02-25 | 260 | 260 | 260 | 260 | 11,000 | 1,300 |
| 1987-02-23 | 261 | 261 | 261 | 261 | 7,000 | 1,305 |
| 1987-02-19 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 1987-02-17 | 270 | 270 | 255 | 255 | 5,000 | 1,275 |
| 1987-02-16 | 278 | 278 | 270 | 270 | 13,000 | 1,350 |
| 1987-02-13 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1987-02-12 | 278 | 279 | 278 | 279 | 4,000 | 1,395 |
| 1987-02-10 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 1987-02-07 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 1987-02-06 | 271 | 279 | 271 | 279 | 2,000 | 1,395 |
| 1987-02-05 | 271 | 271 | 270 | 270 | 8,000 | 1,350 |
| 1987-02-03 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1987-02-02 | 279 | 279 | 270 | 270 | 4,000 | 1,350 |
| 1987-01-31 | 270 | 279 | 270 | 279 | 3,000 | 1,395 |
| 1987-01-30 | 270 | 270 | 270 | 270 | 13,000 | 1,350 |
| 1987-01-29 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1987-01-28 | 258 | 261 | 258 | 260 | 7,000 | 1,300 |
| 1987-01-27 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1987-01-26 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1987-01-16 | 269 | 269 | 260 | 260 | 8,000 | 1,300 |
| 1987-01-14 | 257 | 270 | 257 | 270 | 12,000 | 1,350 |
| 1987-01-12 | 257 | 257 | 256 | 256 | 5,000 | 1,280 |
| 1987-01-09 | 260 | 260 | 256 | 256 | 9,000 | 1,280 |
| 1987-01-08 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 1987-01-07 | 264 | 264 | 255 | 255 | 5,000 | 1,275 |
| 1987-01-06 | 270 | 270 | 265 | 265 | 5,000 | 1,325 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
