6982 (株)リード の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,220 | 1,270 | 1,220 | 1,260 | 23,000 | 6,300 |
| 1989-12-28 | 1,150 | 1,200 | 1,130 | 1,200 | 25,000 | 6,000 |
| 1989-12-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1989-12-25 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 5,750 |
| 1989-12-22 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1989-12-21 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1989-12-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1989-12-19 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1989-12-18 | 1,180 | 1,200 | 1,170 | 1,200 | 9,000 | 6,000 |
| 1989-12-15 | 1,170 | 1,190 | 1,160 | 1,160 | 9,000 | 5,800 |
| 1989-12-14 | 1,220 | 1,220 | 1,190 | 1,190 | 20,000 | 5,950 |
| 1989-12-13 | 1,190 | 1,220 | 1,190 | 1,210 | 17,000 | 6,050 |
| 1989-12-12 | 1,240 | 1,240 | 1,160 | 1,160 | 11,000 | 5,800 |
| 1989-12-11 | 1,250 | 1,300 | 1,240 | 1,260 | 85,000 | 6,300 |
| 1989-12-08 | 1,320 | 1,320 | 1,280 | 1,310 | 492,000 | 6,550 |
| 1989-12-07 | 1,340 | 1,340 | 1,260 | 1,330 | 115,000 | 6,650 |
| 1989-12-06 | 1,280 | 1,330 | 1,260 | 1,320 | 271,000 | 6,600 |
| 1989-12-05 | 1,180 | 1,280 | 1,170 | 1,270 | 135,000 | 6,350 |
| 1989-12-04 | 1,210 | 1,230 | 1,200 | 1,200 | 39,000 | 6,000 |
| 1989-12-01 | 1,280 | 1,300 | 1,150 | 1,150 | 92,000 | 5,750 |
| 1989-11-30 | 1,170 | 1,280 | 1,130 | 1,280 | 289,000 | 6,400 |
| 1989-11-29 | 1,070 | 1,150 | 1,040 | 1,150 | 174,000 | 5,750 |
| 1989-11-28 | 1,060 | 1,070 | 1,050 | 1,070 | 25,000 | 5,350 |
| 1989-11-27 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 5,250 |
| 1989-11-24 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 | 5,150 |
| 1989-11-22 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1989-11-21 | 1,070 | 1,070 | 1,020 | 1,030 | 9,000 | 5,150 |
| 1989-11-20 | 1,030 | 1,090 | 1,030 | 1,080 | 19,000 | 5,400 |
| 1989-11-17 | 1,040 | 1,050 | 1,020 | 1,050 | 31,000 | 5,250 |
| 1989-11-16 | 1,050 | 1,050 | 1,030 | 1,050 | 24,000 | 5,250 |
| 1989-11-15 | 1,070 | 1,070 | 1,030 | 1,030 | 33,000 | 5,150 |
| 1989-11-13 | 945 | 945 | 945 | 945 | 3,000 | 4,725 |
| 1989-11-10 | 952 | 952 | 945 | 945 | 9,000 | 4,725 |
| 1989-11-09 | 950 | 950 | 950 | 950 | 10,000 | 4,750 |
| 1989-11-08 | 950 | 950 | 945 | 950 | 13,000 | 4,750 |
| 1989-11-07 | 952 | 952 | 950 | 950 | 17,000 | 4,750 |
| 1989-11-06 | 951 | 960 | 951 | 955 | 7,000 | 4,775 |
| 1989-11-02 | 970 | 970 | 951 | 951 | 7,000 | 4,755 |
| 1989-10-31 | 1,010 | 1,010 | 990 | 1,000 | 14,000 | 5,000 |
| 1989-10-30 | 1,000 | 1,000 | 995 | 1,000 | 10,000 | 5,000 |
| 1989-10-27 | 951 | 951 | 951 | 951 | 2,000 | 4,755 |
| 1989-10-26 | 960 | 961 | 950 | 950 | 14,000 | 4,750 |
| 1989-10-25 | 961 | 970 | 950 | 970 | 17,000 | 4,850 |
| 1989-10-24 | 980 | 980 | 960 | 970 | 26,000 | 4,850 |
| 1989-10-23 | 960 | 1,000 | 960 | 980 | 23,000 | 4,900 |
| 1989-10-20 | 1,000 | 1,000 | 970 | 970 | 19,000 | 4,850 |
| 1989-10-19 | 976 | 1,000 | 976 | 1,000 | 20,000 | 5,000 |
| 1989-10-18 | 1,000 | 1,000 | 960 | 960 | 12,000 | 4,800 |
| 1989-10-17 | 1,020 | 1,020 | 980 | 1,000 | 37,000 | 5,000 |
| 1989-10-16 | 990 | 990 | 970 | 981 | 12,000 | 4,905 |
| 1989-10-13 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 5,000 |
| 1989-10-12 | 998 | 998 | 998 | 998 | 5,000 | 4,990 |
| 1989-10-09 | 1,100 | 1,100 | 1,050 | 1,050 | 19,000 | 5,250 |
| 1989-10-06 | 1,050 | 1,080 | 1,050 | 1,080 | 21,000 | 5,400 |
| 1989-10-05 | 1,000 | 1,000 | 990 | 990 | 24,000 | 4,950 |
| 1989-10-04 | 1,010 | 1,030 | 999 | 999 | 31,000 | 4,995 |
| 1989-10-03 | 1,040 | 1,040 | 1,010 | 1,010 | 19,000 | 5,050 |
| 1989-10-02 | 1,020 | 1,060 | 1,020 | 1,030 | 25,000 | 5,150 |
| 1989-09-29 | 1,020 | 1,030 | 1,010 | 1,010 | 33,000 | 5,050 |
| 1989-09-28 | 1,030 | 1,060 | 1,030 | 1,030 | 49,000 | 5,150 |
| 1989-09-27 | 1,060 | 1,070 | 1,000 | 1,000 | 58,000 | 5,000 |
| 1989-09-26 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1989-09-25 | 1,110 | 1,110 | 1,050 | 1,050 | 24,000 | 5,250 |
| 1989-09-22 | 1,120 | 1,140 | 1,090 | 1,090 | 40,000 | 5,450 |
| 1989-09-21 | 1,050 | 1,150 | 1,050 | 1,130 | 76,000 | 5,650 |
| 1989-09-20 | 1,020 | 1,050 | 1,020 | 1,040 | 14,000 | 5,200 |
| 1989-09-19 | 1,020 | 1,030 | 1,010 | 1,020 | 24,000 | 5,100 |
| 1989-09-18 | 1,140 | 1,140 | 1,050 | 1,050 | 32,000 | 5,250 |
| 1989-09-14 | 1,100 | 1,170 | 1,100 | 1,120 | 98,000 | 5,600 |
| 1989-09-13 | 1,100 | 1,100 | 1,060 | 1,080 | 161,000 | 5,400 |
| 1989-09-12 | 950 | 963 | 950 | 963 | 15,000 | 4,815 |
| 1989-09-11 | 974 | 984 | 930 | 940 | 47,000 | 4,700 |
| 1989-09-08 | 1,030 | 1,030 | 955 | 970 | 93,000 | 4,850 |
| 1989-09-07 | 1,050 | 1,070 | 1,010 | 1,050 | 36,000 | 5,250 |
| 1989-09-06 | 1,010 | 1,050 | 1,010 | 1,050 | 60,000 | 5,250 |
| 1989-09-05 | 1,100 | 1,100 | 1,010 | 1,010 | 44,000 | 5,050 |
| 1989-09-04 | 1,060 | 1,100 | 1,010 | 1,090 | 128,000 | 5,450 |
| 1989-09-01 | 1,150 | 1,160 | 1,070 | 1,070 | 182,000 | 5,350 |
| 1989-08-31 | 1,280 | 1,280 | 1,130 | 1,170 | 133,000 | 5,850 |
| 1989-08-30 | 1,330 | 1,350 | 1,180 | 1,260 | 752,000 | 6,300 |
| 1989-08-29 | 1,150 | 1,300 | 1,140 | 1,290 | 1,598,000 | 6,450 |
| 1989-08-28 | 1,130 | 1,180 | 1,090 | 1,140 | 587,000 | 5,700 |
| 1989-08-25 | 950 | 1,050 | 940 | 1,050 | 506,000 | 5,250 |
| 1989-08-24 | 921 | 949 | 921 | 945 | 169,000 | 4,725 |
| 1989-08-23 | 870 | 920 | 870 | 920 | 127,000 | 4,600 |
| 1989-08-22 | 900 | 900 | 870 | 870 | 47,000 | 4,350 |
| 1989-08-21 | 890 | 895 | 890 | 890 | 78,000 | 4,450 |
| 1989-08-18 | 850 | 850 | 840 | 840 | 38,000 | 4,200 |
| 1989-08-17 | 806 | 811 | 801 | 801 | 12,000 | 4,005 |
| 1989-08-16 | 830 | 830 | 806 | 806 | 6,000 | 4,030 |
| 1989-08-15 | 801 | 812 | 801 | 812 | 7,000 | 4,060 |
| 1989-08-14 | 821 | 821 | 801 | 801 | 7,000 | 4,005 |
| 1989-08-11 | 815 | 830 | 815 | 830 | 10,000 | 4,150 |
| 1989-08-10 | 802 | 805 | 801 | 805 | 16,000 | 4,025 |
| 1989-08-09 | 800 | 801 | 800 | 800 | 21,000 | 4,000 |
| 1989-08-08 | 826 | 830 | 821 | 821 | 15,000 | 4,105 |
| 1989-08-07 | 820 | 835 | 820 | 832 | 11,000 | 4,160 |
| 1989-08-04 | 832 | 835 | 820 | 821 | 12,000 | 4,105 |
| 1989-08-03 | 845 | 864 | 830 | 830 | 19,000 | 4,150 |
| 1989-08-02 | 848 | 848 | 835 | 835 | 24,000 | 4,175 |
| 1989-08-01 | 837 | 848 | 825 | 825 | 14,000 | 4,125 |
| 1989-07-31 | 830 | 837 | 816 | 837 | 23,000 | 4,185 |
| 1989-07-28 | 858 | 869 | 830 | 840 | 43,000 | 4,200 |
| 1989-07-27 | 867 | 875 | 855 | 858 | 47,000 | 4,290 |
| 1989-07-26 | 861 | 899 | 860 | 888 | 39,000 | 4,440 |
| 1989-07-25 | 885 | 890 | 853 | 866 | 40,000 | 4,330 |
| 1989-07-24 | 915 | 915 | 889 | 890 | 40,000 | 4,450 |
| 1989-07-21 | 890 | 930 | 869 | 915 | 276,000 | 4,575 |
| 1989-07-20 | 889 | 899 | 851 | 880 | 97,000 | 4,400 |
| 1989-07-19 | 950 | 950 | 885 | 919 | 309,000 | 4,595 |
| 1989-07-18 | 870 | 958 | 870 | 940 | 1,364,000 | 4,700 |
| 1989-07-17 | 805 | 860 | 780 | 860 | 562,000 | 4,300 |
| 1989-07-14 | 805 | 810 | 760 | 805 | 182,000 | 4,025 |
| 1989-07-13 | 800 | 805 | 795 | 805 | 98,000 | 4,025 |
| 1989-07-12 | 780 | 800 | 770 | 800 | 50,000 | 4,000 |
| 1989-07-11 | 753 | 815 | 753 | 790 | 76,000 | 3,950 |
| 1989-07-10 | 740 | 750 | 732 | 750 | 7,000 | 3,750 |
| 1989-07-07 | 711 | 729 | 710 | 729 | 6,000 | 3,645 |
| 1989-07-06 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1989-07-03 | 702 | 702 | 680 | 700 | 10,000 | 3,500 |
| 1989-06-30 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 1989-06-29 | 702 | 702 | 702 | 702 | 3,000 | 3,510 |
| 1989-06-28 | 711 | 711 | 702 | 702 | 4,000 | 3,510 |
| 1989-06-26 | 710 | 715 | 710 | 715 | 7,000 | 3,575 |
| 1989-06-23 | 710 | 715 | 710 | 715 | 7,000 | 3,575 |
| 1989-06-21 | 710 | 715 | 710 | 715 | 8,000 | 3,575 |
| 1989-06-16 | 706 | 706 | 700 | 700 | 3,000 | 3,500 |
| 1989-06-15 | 715 | 715 | 706 | 706 | 7,000 | 3,530 |
| 1989-06-14 | 720 | 720 | 715 | 715 | 6,000 | 3,575 |
| 1989-06-12 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1989-06-09 | 720 | 720 | 711 | 711 | 3,000 | 3,555 |
| 1989-06-08 | 730 | 730 | 710 | 710 | 16,000 | 3,550 |
| 1989-06-06 | 730 | 730 | 730 | 730 | 7,000 | 3,650 |
| 1989-06-01 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1989-05-30 | 740 | 740 | 725 | 725 | 7,000 | 3,625 |
| 1989-05-29 | 740 | 740 | 740 | 740 | 6,000 | 3,700 |
| 1989-05-25 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1989-05-24 | 750 | 750 | 740 | 740 | 3,000 | 3,700 |
| 1989-05-23 | 750 | 760 | 750 | 750 | 10,000 | 3,750 |
| 1989-05-22 | 740 | 750 | 740 | 750 | 3,000 | 3,750 |
| 1989-05-19 | 744 | 744 | 730 | 740 | 13,000 | 3,700 |
| 1989-05-18 | 728 | 744 | 728 | 740 | 13,000 | 3,700 |
| 1989-05-17 | 724 | 725 | 720 | 725 | 4,000 | 3,625 |
| 1989-05-16 | 732 | 732 | 720 | 720 | 3,000 | 3,600 |
| 1989-05-12 | 750 | 750 | 731 | 731 | 6,000 | 3,655 |
| 1989-05-10 | 737 | 740 | 737 | 740 | 7,000 | 3,700 |
| 1989-05-09 | 731 | 731 | 731 | 731 | 3,000 | 3,655 |
| 1989-05-08 | 731 | 731 | 725 | 725 | 9,000 | 3,625 |
| 1989-04-28 | 710 | 710 | 710 | 710 | 7,000 | 3,550 |
| 1989-04-27 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1989-04-26 | 708 | 708 | 706 | 706 | 7,000 | 3,530 |
| 1989-04-25 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 1989-04-21 | 706 | 706 | 706 | 706 | 2,000 | 3,530 |
| 1989-04-20 | 701 | 706 | 700 | 706 | 7,000 | 3,530 |
| 1989-04-19 | 711 | 711 | 705 | 705 | 2,000 | 3,525 |
| 1989-04-18 | 710 | 711 | 710 | 711 | 5,000 | 3,555 |
| 1989-04-17 | 700 | 710 | 699 | 710 | 7,000 | 3,550 |
| 1989-04-14 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1989-04-13 | 712 | 712 | 710 | 710 | 3,000 | 3,550 |
| 1989-04-12 | 721 | 721 | 712 | 712 | 4,000 | 3,560 |
| 1989-04-11 | 711 | 711 | 711 | 711 | 2,000 | 3,555 |
| 1989-04-07 | 725 | 725 | 701 | 701 | 7,000 | 3,505 |
| 1989-04-04 | 801 | 801 | 780 | 780 | 51,000 | 3,900 |
| 1989-03-29 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
| 1989-03-28 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 1989-03-27 | 670 | 672 | 670 | 672 | 5,000 | 3,360 |
| 1989-03-24 | 674 | 674 | 670 | 670 | 7,000 | 3,350 |
| 1989-03-23 | 670 | 670 | 666 | 666 | 3,000 | 3,330 |
| 1989-03-22 | 670 | 680 | 666 | 675 | 15,000 | 3,375 |
| 1989-03-20 | 675 | 675 | 670 | 670 | 4,000 | 3,350 |
| 1989-03-17 | 686 | 690 | 685 | 685 | 14,000 | 3,425 |
| 1989-03-16 | 700 | 700 | 685 | 685 | 19,000 | 3,425 |
| 1989-03-15 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1989-03-14 | 691 | 691 | 691 | 691 | 5,000 | 3,455 |
| 1989-03-13 | 700 | 700 | 692 | 692 | 6,000 | 3,460 |
| 1989-03-10 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1989-03-09 | 705 | 705 | 700 | 700 | 4,000 | 3,500 |
| 1989-03-08 | 695 | 700 | 695 | 700 | 4,000 | 3,500 |
| 1989-03-07 | 700 | 700 | 690 | 692 | 6,000 | 3,460 |
| 1989-03-06 | 710 | 710 | 705 | 705 | 4,000 | 3,525 |
| 1989-03-03 | 711 | 711 | 710 | 710 | 7,000 | 3,550 |
| 1989-02-28 | 715 | 715 | 712 | 712 | 11,000 | 3,560 |
| 1989-02-27 | 710 | 718 | 710 | 718 | 5,000 | 3,590 |
| 1989-02-23 | 725 | 725 | 710 | 710 | 17,000 | 3,550 |
| 1989-02-22 | 725 | 726 | 720 | 725 | 38,000 | 3,625 |
| 1989-02-21 | 730 | 730 | 725 | 725 | 8,000 | 3,625 |
| 1989-02-20 | 744 | 745 | 730 | 730 | 7,000 | 3,650 |
| 1989-02-17 | 749 | 750 | 725 | 749 | 11,000 | 3,745 |
| 1989-02-16 | 750 | 750 | 727 | 749 | 10,000 | 3,745 |
| 1989-02-14 | 749 | 750 | 749 | 750 | 6,000 | 3,750 |
| 1989-02-13 | 751 | 751 | 750 | 750 | 4,000 | 3,750 |
| 1989-02-10 | 770 | 770 | 750 | 750 | 13,000 | 3,750 |
| 1989-02-09 | 770 | 770 | 760 | 770 | 13,000 | 3,850 |
| 1989-02-08 | 780 | 780 | 750 | 750 | 15,000 | 3,750 |
| 1989-02-07 | 791 | 791 | 765 | 780 | 24,000 | 3,900 |
| 1989-02-06 | 762 | 767 | 762 | 767 | 8,000 | 3,835 |
| 1989-02-03 | 783 | 783 | 760 | 760 | 22,000 | 3,800 |
| 1989-02-02 | 742 | 750 | 742 | 743 | 16,000 | 3,715 |
| 1989-02-01 | 799 | 799 | 776 | 776 | 16,000 | 3,880 |
| 1989-01-31 | 806 | 810 | 800 | 800 | 16,000 | 4,000 |
| 1989-01-30 | 831 | 835 | 800 | 804 | 91,000 | 4,020 |
| 1989-01-28 | 810 | 830 | 800 | 805 | 79,000 | 4,025 |
| 1989-01-27 | 730 | 795 | 730 | 780 | 71,000 | 3,900 |
| 1989-01-26 | 716 | 720 | 705 | 720 | 17,000 | 3,600 |
| 1989-01-25 | 705 | 710 | 700 | 710 | 11,000 | 3,550 |
| 1989-01-24 | 710 | 710 | 705 | 705 | 6,000 | 3,525 |
| 1989-01-23 | 696 | 710 | 696 | 708 | 12,000 | 3,540 |
| 1989-01-20 | 693 | 693 | 692 | 693 | 9,000 | 3,465 |
| 1989-01-19 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 1989-01-18 | 690 | 720 | 688 | 700 | 18,000 | 3,500 |
| 1989-01-17 | 680 | 685 | 680 | 680 | 19,000 | 3,400 |
| 1989-01-13 | 680 | 690 | 680 | 690 | 11,000 | 3,450 |
| 1989-01-12 | 680 | 685 | 680 | 685 | 6,000 | 3,425 |
| 1989-01-11 | 690 | 690 | 660 | 680 | 21,000 | 3,400 |
| 1989-01-10 | 675 | 680 | 665 | 680 | 8,000 | 3,400 |
| 1989-01-09 | 675 | 675 | 655 | 660 | 9,000 | 3,300 |
| 1989-01-06 | 680 | 680 | 675 | 675 | 4,000 | 3,375 |
| 1989-01-05 | 711 | 711 | 700 | 700 | 5,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
