6982 (株)リード の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 546 | 546 | 546 | 546 | 2,000 | 2,730 |
| 1991-12-24 | 549 | 549 | 549 | 549 | 27,000 | 2,745 |
| 1991-12-20 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 1991-12-19 | 549 | 549 | 548 | 548 | 4,000 | 2,740 |
| 1991-12-17 | 547 | 549 | 547 | 549 | 5,000 | 2,745 |
| 1991-12-11 | 549 | 549 | 548 | 548 | 2,000 | 2,740 |
| 1991-12-10 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1991-11-27 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1991-11-21 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1991-11-19 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1991-11-14 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1991-11-13 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1991-11-08 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1991-11-07 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1991-11-06 | 621 | 621 | 621 | 621 | 5,000 | 3,105 |
| 1991-11-01 | 570 | 571 | 570 | 571 | 12,000 | 2,855 |
| 1991-10-31 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1991-10-30 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1991-10-28 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1991-10-16 | 560 | 560 | 550 | 550 | 3,000 | 2,750 |
| 1991-10-04 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1991-10-03 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1991-10-02 | 550 | 550 | 550 | 550 | 42,000 | 2,750 |
| 1991-10-01 | 520 | 550 | 520 | 550 | 10,000 | 2,750 |
| 1991-09-25 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1991-09-24 | 480 | 480 | 469 | 470 | 5,000 | 2,350 |
| 1991-09-20 | 490 | 490 | 480 | 480 | 3,000 | 2,400 |
| 1991-09-18 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1991-09-17 | 495 | 500 | 495 | 500 | 3,000 | 2,500 |
| 1991-09-13 | 490 | 490 | 485 | 485 | 6,000 | 2,425 |
| 1991-09-12 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1991-09-11 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 1991-09-09 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1991-09-06 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1991-09-03 | 510 | 510 | 501 | 501 | 2,000 | 2,505 |
| 1991-08-27 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1991-08-23 | 560 | 581 | 560 | 581 | 5,000 | 2,905 |
| 1991-08-19 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1991-08-15 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1991-08-01 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1991-07-30 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1991-07-29 | 597 | 610 | 597 | 610 | 4,000 | 3,050 |
| 1991-07-26 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1991-07-19 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1991-07-18 | 600 | 605 | 600 | 605 | 3,000 | 3,025 |
| 1991-07-17 | 609 | 609 | 600 | 609 | 6,000 | 3,045 |
| 1991-07-16 | 579 | 610 | 575 | 610 | 25,000 | 3,050 |
| 1991-07-15 | 599 | 599 | 560 | 570 | 21,000 | 2,850 |
| 1991-07-11 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1991-07-08 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-07-03 | 652 | 652 | 650 | 650 | 6,000 | 3,250 |
| 1991-07-02 | 650 | 652 | 650 | 652 | 6,000 | 3,260 |
| 1991-07-01 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1991-06-28 | 649 | 649 | 649 | 649 | 3,000 | 3,245 |
| 1991-06-27 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1991-06-26 | 649 | 650 | 649 | 650 | 6,000 | 3,250 |
| 1991-06-25 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1991-06-24 | 652 | 655 | 650 | 650 | 6,000 | 3,250 |
| 1991-06-21 | 655 | 660 | 650 | 650 | 21,000 | 3,250 |
| 1991-06-20 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1991-06-19 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1991-06-18 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1991-06-17 | 755 | 755 | 755 | 755 | 4,000 | 3,775 |
| 1991-06-14 | 770 | 770 | 751 | 751 | 3,000 | 3,755 |
| 1991-06-13 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1991-06-12 | 788 | 788 | 750 | 750 | 59,000 | 3,750 |
| 1991-06-05 | 868 | 868 | 868 | 868 | 3,000 | 4,340 |
| 1991-06-04 | 903 | 903 | 903 | 903 | 3,000 | 4,515 |
| 1991-05-29 | 945 | 945 | 945 | 945 | 3,000 | 4,725 |
| 1991-05-27 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 1991-05-10 | 998 | 998 | 998 | 998 | 1,000 | 4,990 |
| 1991-05-09 | 999 | 999 | 998 | 998 | 8,000 | 4,990 |
| 1991-05-08 | 955 | 968 | 954 | 968 | 13,000 | 4,840 |
| 1991-04-30 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1991-04-24 | 950 | 950 | 950 | 950 | 7,000 | 4,750 |
| 1991-04-16 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1991-04-15 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1991-04-08 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1991-04-04 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1991-03-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1991-03-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1991-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1991-03-11 | 1,000 | 1,040 | 1,000 | 1,030 | 7,000 | 5,150 |
| 1991-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-03-04 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1991-03-01 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1991-02-28 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1991-02-27 | 970 | 980 | 970 | 980 | 6,000 | 4,900 |
| 1991-02-26 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1991-02-25 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1991-02-22 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1991-02-21 | 930 | 930 | 920 | 920 | 2,000 | 4,600 |
| 1991-02-20 | 930 | 930 | 930 | 930 | 7,000 | 4,650 |
| 1991-02-19 | 910 | 920 | 910 | 920 | 3,000 | 4,600 |
| 1991-02-15 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1991-02-08 | 811 | 811 | 811 | 811 | 2,000 | 4,055 |
| 1991-02-04 | 777 | 777 | 777 | 777 | 8,000 | 3,885 |
| 1991-01-29 | 777 | 777 | 777 | 777 | 4,000 | 3,885 |
| 1991-01-28 | 770 | 777 | 770 | 777 | 5,000 | 3,885 |
| 1991-01-24 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1991-01-23 | 790 | 800 | 790 | 790 | 4,000 | 3,950 |
| 1991-01-22 | 790 | 790 | 789 | 790 | 6,000 | 3,950 |
| 1991-01-21 | 760 | 780 | 760 | 780 | 11,000 | 3,900 |
| 1991-01-18 | 760 | 760 | 760 | 760 | 24,000 | 3,800 |
| 1991-01-17 | 770 | 770 | 770 | 770 | 9,000 | 3,850 |
| 1991-01-04 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
