6982 (株)リード の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 303 | 303 | 291 | 291 | 4,000 | 1,455 |
| 1992-12-28 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 1992-12-25 | 319 | 319 | 303 | 303 | 5,000 | 1,515 |
| 1992-12-24 | 310 | 320 | 310 | 320 | 51,000 | 1,600 |
| 1992-12-21 | 310 | 313 | 310 | 310 | 22,000 | 1,550 |
| 1992-12-18 | 315 | 325 | 310 | 310 | 61,000 | 1,550 |
| 1992-12-17 | 310 | 333 | 310 | 315 | 165,000 | 1,575 |
| 1992-12-16 | 290 | 314 | 290 | 310 | 146,000 | 1,550 |
| 1992-12-15 | 290 | 294 | 290 | 290 | 62,000 | 1,450 |
| 1992-12-14 | 290 | 290 | 289 | 290 | 58,000 | 1,450 |
| 1992-12-11 | 290 | 296 | 290 | 290 | 36,000 | 1,450 |
| 1992-12-10 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 1992-12-09 | 290 | 291 | 290 | 290 | 20,000 | 1,450 |
| 1992-12-08 | 295 | 295 | 294 | 295 | 10,000 | 1,475 |
| 1992-12-07 | 296 | 296 | 295 | 295 | 195,000 | 1,475 |
| 1992-12-03 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
| 1992-12-02 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1992-11-30 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
| 1992-11-27 | 295 | 296 | 295 | 296 | 7,000 | 1,480 |
| 1992-11-26 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1992-11-24 | 293 | 296 | 293 | 296 | 14,000 | 1,480 |
| 1992-11-16 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
| 1992-10-30 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
| 1992-10-27 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
| 1992-10-26 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1992-10-19 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1992-09-29 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1992-09-28 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 1992-09-25 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1992-09-24 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1992-09-22 | 331 | 331 | 325 | 325 | 7,000 | 1,625 |
| 1992-09-21 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1992-09-16 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 1992-09-14 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1992-09-10 | 322 | 330 | 322 | 330 | 15,000 | 1,650 |
| 1992-09-09 | 325 | 325 | 322 | 322 | 12,000 | 1,610 |
| 1992-09-08 | 327 | 330 | 322 | 330 | 6,000 | 1,650 |
| 1992-09-07 | 322 | 324 | 322 | 322 | 9,000 | 1,610 |
| 1992-09-04 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 1992-09-03 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1992-09-02 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1992-09-01 | 340 | 340 | 340 | 340 | 10,000 | 1,700 |
| 1992-08-27 | 335 | 340 | 335 | 340 | 4,000 | 1,700 |
| 1992-08-26 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 1992-08-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-08-19 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 1992-07-31 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1992-07-27 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1992-07-24 | 325 | 325 | 320 | 325 | 7,000 | 1,625 |
| 1992-07-23 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 1992-07-16 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 1992-07-07 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1992-07-01 | 378 | 378 | 378 | 378 | 6,000 | 1,890 |
| 1992-06-30 | 379 | 379 | 379 | 379 | 5,000 | 1,895 |
| 1992-06-29 | 381 | 381 | 381 | 381 | 8,000 | 1,905 |
| 1992-06-19 | 401 | 401 | 401 | 401 | 7,000 | 2,005 |
| 1992-06-16 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1992-06-15 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 1992-06-01 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1992-05-29 | 419 | 419 | 410 | 410 | 4,000 | 2,050 |
| 1992-05-28 | 420 | 420 | 420 | 420 | 14,000 | 2,100 |
| 1992-05-27 | 424 | 424 | 420 | 420 | 13,000 | 2,100 |
| 1992-05-22 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1992-05-15 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1992-05-13 | 425 | 425 | 420 | 420 | 3,000 | 2,100 |
| 1992-05-06 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-04-30 | 400 | 400 | 396 | 396 | 9,000 | 1,980 |
| 1992-04-28 | 399 | 400 | 399 | 400 | 3,000 | 2,000 |
| 1992-04-24 | 399 | 399 | 399 | 399 | 5,000 | 1,995 |
| 1992-04-23 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1992-04-21 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-04-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-04-16 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1992-04-02 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1992-03-30 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-03-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-03-25 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1992-03-24 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-03-23 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-03-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-03-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-03-11 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-03-10 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1992-03-09 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1992-02-27 | 429 | 429 | 429 | 429 | 3,000 | 2,145 |
| 1992-02-25 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1992-02-24 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1992-02-20 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1992-02-19 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1992-02-12 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1992-02-06 | 451 | 451 | 450 | 450 | 4,000 | 2,250 |
| 1992-02-03 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1992-01-31 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 1992-01-29 | 452 | 452 | 452 | 452 | 8,000 | 2,260 |
| 1992-01-27 | 451 | 452 | 451 | 452 | 8,000 | 2,260 |
| 1992-01-16 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
