6982 (株)リード の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1993-12-29 | 285 | 290 | 285 | 285 | 3,000 | 1,425 |
| 1993-12-28 | 276 | 276 | 275 | 275 | 4,000 | 1,375 |
| 1993-12-27 | 286 | 286 | 286 | 286 | 5,000 | 1,430 |
| 1993-12-17 | 300 | 301 | 300 | 301 | 9,000 | 1,505 |
| 1993-12-16 | 300 | 300 | 290 | 300 | 12,000 | 1,500 |
| 1993-12-15 | 290 | 300 | 290 | 300 | 2,000 | 1,500 |
| 1993-12-14 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 1993-12-09 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 1993-12-06 | 305 | 305 | 294 | 294 | 10,000 | 1,470 |
| 1993-12-03 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1993-12-02 | 290 | 300 | 290 | 300 | 9,000 | 1,500 |
| 1993-11-30 | 265 | 265 | 260 | 265 | 14,000 | 1,325 |
| 1993-11-29 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 1993-11-26 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 1993-11-25 | 277 | 277 | 276 | 276 | 3,000 | 1,380 |
| 1993-11-24 | 292 | 292 | 282 | 282 | 7,000 | 1,410 |
| 1993-11-22 | 292 | 292 | 292 | 292 | 6,000 | 1,460 |
| 1993-11-19 | 305 | 305 | 303 | 303 | 8,000 | 1,515 |
| 1993-11-16 | 311 | 319 | 310 | 314 | 12,000 | 1,570 |
| 1993-11-15 | 302 | 310 | 302 | 310 | 4,000 | 1,550 |
| 1993-11-12 | 285 | 299 | 280 | 299 | 9,000 | 1,495 |
| 1993-11-11 | 281 | 289 | 281 | 289 | 2,000 | 1,445 |
| 1993-11-10 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 1993-11-08 | 294 | 294 | 286 | 290 | 11,000 | 1,450 |
| 1993-11-05 | 300 | 300 | 294 | 294 | 13,000 | 1,470 |
| 1993-11-04 | 302 | 305 | 300 | 300 | 7,000 | 1,500 |
| 1993-11-02 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 1993-11-01 | 310 | 310 | 301 | 301 | 6,000 | 1,505 |
| 1993-10-29 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1993-10-28 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1993-10-27 | 319 | 320 | 315 | 315 | 9,000 | 1,575 |
| 1993-10-26 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 1993-10-25 | 320 | 322 | 320 | 321 | 11,000 | 1,605 |
| 1993-10-22 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 1993-10-20 | 334 | 334 | 330 | 333 | 10,000 | 1,665 |
| 1993-10-19 | 340 | 344 | 334 | 344 | 4,000 | 1,720 |
| 1993-10-18 | 332 | 345 | 332 | 345 | 4,000 | 1,725 |
| 1993-10-15 | 315 | 330 | 315 | 330 | 9,000 | 1,650 |
| 1993-10-14 | 315 | 315 | 313 | 313 | 5,000 | 1,565 |
| 1993-10-12 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1993-10-08 | 338 | 338 | 335 | 335 | 5,000 | 1,675 |
| 1993-10-07 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 1993-10-06 | 338 | 338 | 338 | 338 | 8,000 | 1,690 |
| 1993-10-04 | 324 | 324 | 300 | 300 | 21,000 | 1,500 |
| 1993-10-01 | 339 | 339 | 329 | 329 | 4,000 | 1,645 |
| 1993-09-29 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1993-09-28 | 350 | 350 | 341 | 341 | 8,000 | 1,705 |
| 1993-09-27 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1993-09-24 | 345 | 348 | 340 | 345 | 7,000 | 1,725 |
| 1993-09-22 | 351 | 351 | 345 | 345 | 7,000 | 1,725 |
| 1993-09-21 | 360 | 360 | 350 | 350 | 8,000 | 1,750 |
| 1993-09-20 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1993-09-17 | 369 | 370 | 369 | 370 | 2,000 | 1,850 |
| 1993-09-16 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1993-09-14 | 373 | 373 | 370 | 370 | 3,000 | 1,850 |
| 1993-09-13 | 375 | 375 | 370 | 370 | 2,000 | 1,850 |
| 1993-09-09 | 379 | 379 | 375 | 375 | 4,000 | 1,875 |
| 1993-09-07 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 1993-09-06 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1993-09-03 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 1993-08-30 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-08-26 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1993-08-25 | 395 | 400 | 390 | 390 | 13,000 | 1,950 |
| 1993-08-23 | 400 | 400 | 388 | 388 | 9,000 | 1,940 |
| 1993-08-20 | 402 | 402 | 400 | 400 | 7,000 | 2,000 |
| 1993-08-19 | 401 | 402 | 401 | 401 | 3,000 | 2,005 |
| 1993-08-18 | 402 | 402 | 401 | 401 | 2,000 | 2,005 |
| 1993-08-17 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1993-08-16 | 400 | 405 | 400 | 400 | 8,000 | 2,000 |
| 1993-08-13 | 405 | 405 | 405 | 405 | 12,000 | 2,025 |
| 1993-08-12 | 430 | 430 | 420 | 420 | 9,000 | 2,100 |
| 1993-08-11 | 426 | 429 | 421 | 425 | 20,000 | 2,125 |
| 1993-08-10 | 408 | 430 | 405 | 421 | 39,000 | 2,105 |
| 1993-08-09 | 400 | 400 | 400 | 400 | 15,000 | 2,000 |
| 1993-08-06 | 404 | 405 | 395 | 400 | 15,000 | 2,000 |
| 1993-08-05 | 388 | 405 | 388 | 400 | 13,000 | 2,000 |
| 1993-08-04 | 387 | 387 | 385 | 387 | 6,000 | 1,935 |
| 1993-08-03 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 1993-08-02 | 400 | 400 | 387 | 387 | 5,000 | 1,935 |
| 1993-07-30 | 400 | 401 | 400 | 400 | 8,000 | 2,000 |
| 1993-07-29 | 383 | 400 | 383 | 400 | 16,000 | 2,000 |
| 1993-07-28 | 380 | 381 | 380 | 380 | 7,000 | 1,900 |
| 1993-07-27 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1993-07-26 | 390 | 390 | 380 | 380 | 8,000 | 1,900 |
| 1993-07-23 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 1993-07-22 | 386 | 390 | 386 | 390 | 5,000 | 1,950 |
| 1993-07-21 | 390 | 390 | 385 | 385 | 4,000 | 1,925 |
| 1993-07-20 | 395 | 395 | 390 | 395 | 3,000 | 1,975 |
| 1993-07-19 | 390 | 399 | 385 | 385 | 12,000 | 1,925 |
| 1993-07-16 | 385 | 385 | 385 | 385 | 10,000 | 1,925 |
| 1993-07-15 | 391 | 396 | 391 | 396 | 3,000 | 1,980 |
| 1993-07-14 | 387 | 390 | 387 | 390 | 4,000 | 1,950 |
| 1993-07-13 | 390 | 390 | 387 | 390 | 12,000 | 1,950 |
| 1993-07-12 | 390 | 390 | 387 | 390 | 9,000 | 1,950 |
| 1993-07-09 | 390 | 399 | 390 | 390 | 4,000 | 1,950 |
| 1993-07-08 | 381 | 385 | 381 | 385 | 4,000 | 1,925 |
| 1993-07-07 | 388 | 390 | 380 | 380 | 7,000 | 1,900 |
| 1993-07-06 | 398 | 400 | 398 | 398 | 6,000 | 1,990 |
| 1993-07-05 | 400 | 401 | 400 | 400 | 12,000 | 2,000 |
| 1993-07-02 | 400 | 410 | 400 | 401 | 7,000 | 2,005 |
| 1993-07-01 | 405 | 405 | 401 | 401 | 3,000 | 2,005 |
| 1993-06-30 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1993-06-29 | 418 | 418 | 405 | 405 | 14,000 | 2,025 |
| 1993-06-28 | 415 | 420 | 415 | 419 | 16,000 | 2,095 |
| 1993-06-25 | 423 | 423 | 410 | 410 | 14,000 | 2,050 |
| 1993-06-24 | 401 | 420 | 401 | 420 | 19,000 | 2,100 |
| 1993-06-22 | 372 | 390 | 363 | 385 | 31,000 | 1,925 |
| 1993-06-21 | 400 | 400 | 383 | 383 | 13,000 | 1,915 |
| 1993-06-18 | 404 | 408 | 400 | 400 | 23,000 | 2,000 |
| 1993-06-17 | 410 | 410 | 399 | 399 | 12,000 | 1,995 |
| 1993-06-15 | 444 | 445 | 425 | 425 | 21,000 | 2,125 |
| 1993-06-14 | 443 | 451 | 443 | 445 | 15,000 | 2,225 |
| 1993-06-11 | 432 | 442 | 432 | 442 | 19,000 | 2,210 |
| 1993-06-10 | 452 | 452 | 442 | 442 | 15,000 | 2,210 |
| 1993-06-08 | 475 | 475 | 455 | 457 | 115,000 | 2,285 |
| 1993-06-07 | 479 | 480 | 470 | 470 | 28,000 | 2,350 |
| 1993-06-04 | 480 | 480 | 476 | 477 | 24,000 | 2,385 |
| 1993-06-03 | 470 | 475 | 466 | 475 | 27,000 | 2,375 |
| 1993-06-02 | 475 | 475 | 452 | 465 | 29,000 | 2,325 |
| 1993-06-01 | 495 | 498 | 480 | 480 | 17,000 | 2,400 |
| 1993-05-31 | 493 | 500 | 487 | 490 | 75,000 | 2,450 |
| 1993-05-28 | 486 | 500 | 486 | 488 | 72,000 | 2,440 |
| 1993-05-27 | 486 | 490 | 481 | 485 | 49,000 | 2,425 |
| 1993-05-26 | 482 | 494 | 481 | 481 | 55,000 | 2,405 |
| 1993-05-25 | 465 | 489 | 465 | 481 | 81,000 | 2,405 |
| 1993-05-24 | 445 | 470 | 445 | 460 | 65,000 | 2,300 |
| 1993-05-21 | 446 | 455 | 441 | 445 | 52,000 | 2,225 |
| 1993-05-20 | 435 | 445 | 433 | 444 | 35,000 | 2,220 |
| 1993-05-19 | 458 | 458 | 435 | 435 | 34,000 | 2,175 |
| 1993-05-18 | 472 | 473 | 460 | 460 | 88,000 | 2,300 |
| 1993-05-17 | 440 | 471 | 440 | 462 | 113,000 | 2,310 |
| 1993-05-14 | 430 | 440 | 425 | 430 | 48,000 | 2,150 |
| 1993-05-13 | 430 | 435 | 422 | 425 | 62,000 | 2,125 |
| 1993-05-12 | 440 | 450 | 430 | 430 | 204,000 | 2,150 |
| 1993-05-11 | 440 | 450 | 438 | 440 | 262,000 | 2,200 |
| 1993-05-10 | 419 | 435 | 409 | 430 | 389,000 | 2,150 |
| 1993-05-07 | 350 | 390 | 350 | 389 | 357,000 | 1,945 |
| 1993-05-06 | 350 | 354 | 337 | 340 | 292,000 | 1,700 |
| 1993-04-30 | 326 | 358 | 324 | 340 | 211,000 | 1,700 |
| 1993-04-28 | 320 | 326 | 320 | 322 | 61,000 | 1,610 |
| 1993-04-27 | 320 | 321 | 320 | 321 | 6,000 | 1,605 |
| 1993-04-26 | 320 | 323 | 320 | 320 | 9,000 | 1,600 |
| 1993-04-23 | 320 | 323 | 320 | 320 | 6,000 | 1,600 |
| 1993-04-22 | 316 | 330 | 316 | 325 | 9,000 | 1,625 |
| 1993-04-21 | 331 | 331 | 311 | 312 | 56,000 | 1,560 |
| 1993-04-20 | 341 | 341 | 330 | 332 | 21,000 | 1,660 |
| 1993-04-19 | 354 | 355 | 345 | 345 | 83,000 | 1,725 |
| 1993-04-16 | 335 | 345 | 335 | 345 | 134,000 | 1,725 |
| 1993-04-15 | 335 | 335 | 331 | 335 | 46,000 | 1,675 |
| 1993-04-14 | 329 | 335 | 328 | 335 | 34,000 | 1,675 |
| 1993-04-13 | 320 | 320 | 316 | 320 | 25,000 | 1,600 |
| 1993-04-12 | 315 | 320 | 314 | 315 | 32,000 | 1,575 |
| 1993-04-09 | 310 | 314 | 310 | 311 | 52,000 | 1,555 |
| 1993-04-08 | 305 | 306 | 305 | 306 | 39,000 | 1,530 |
| 1993-04-07 | 300 | 300 | 295 | 300 | 21,000 | 1,500 |
| 1993-04-06 | 300 | 300 | 293 | 298 | 30,000 | 1,490 |
| 1993-04-05 | 300 | 305 | 297 | 300 | 51,000 | 1,500 |
| 1993-04-02 | 300 | 305 | 300 | 300 | 24,000 | 1,500 |
| 1993-04-01 | 315 | 315 | 296 | 296 | 21,000 | 1,480 |
| 1993-03-31 | 312 | 314 | 310 | 310 | 50,000 | 1,550 |
| 1993-03-30 | 309 | 318 | 309 | 310 | 35,000 | 1,550 |
| 1993-03-29 | 300 | 303 | 300 | 303 | 16,000 | 1,515 |
| 1993-03-26 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1993-03-25 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1993-03-24 | 295 | 295 | 281 | 281 | 12,000 | 1,405 |
| 1993-03-23 | 295 | 295 | 290 | 290 | 4,000 | 1,450 |
| 1993-03-22 | 300 | 300 | 297 | 297 | 4,000 | 1,485 |
| 1993-03-19 | 290 | 296 | 286 | 296 | 12,000 | 1,480 |
| 1993-03-18 | 296 | 296 | 285 | 290 | 5,000 | 1,450 |
| 1993-03-17 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1993-03-16 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1993-03-15 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1993-03-12 | 290 | 290 | 280 | 280 | 15,000 | 1,400 |
| 1993-03-11 | 296 | 301 | 285 | 290 | 44,000 | 1,450 |
| 1993-03-10 | 271 | 286 | 271 | 286 | 612,000 | 1,430 |
| 1993-03-09 | 270 | 271 | 270 | 271 | 13,000 | 1,355 |
| 1993-03-08 | 270 | 270 | 270 | 270 | 15,000 | 1,350 |
| 1993-03-05 | 275 | 275 | 270 | 270 | 3,000 | 1,350 |
| 1993-03-04 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1993-03-03 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1993-02-26 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 1993-02-25 | 285 | 285 | 281 | 281 | 4,000 | 1,405 |
| 1993-02-24 | 285 | 286 | 285 | 285 | 3,000 | 1,425 |
| 1993-02-23 | 289 | 289 | 285 | 285 | 4,000 | 1,425 |
| 1993-02-22 | 285 | 287 | 285 | 287 | 8,000 | 1,435 |
| 1993-02-19 | 300 | 300 | 285 | 285 | 12,000 | 1,425 |
| 1993-02-18 | 300 | 300 | 295 | 300 | 9,000 | 1,500 |
| 1993-02-17 | 294 | 299 | 293 | 298 | 5,000 | 1,490 |
| 1993-02-16 | 301 | 301 | 293 | 293 | 4,000 | 1,465 |
| 1993-02-15 | 287 | 289 | 287 | 289 | 2,000 | 1,445 |
| 1993-02-12 | 300 | 300 | 282 | 287 | 10,000 | 1,435 |
| 1993-02-10 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 1993-02-09 | 314 | 314 | 304 | 305 | 17,000 | 1,525 |
| 1993-02-08 | 317 | 322 | 312 | 322 | 39,000 | 1,610 |
| 1993-02-05 | 290 | 312 | 290 | 312 | 59,000 | 1,560 |
| 1993-02-04 | 281 | 290 | 281 | 290 | 10,000 | 1,450 |
| 1993-02-02 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1993-02-01 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1993-01-29 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1993-01-28 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1993-01-27 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1993-01-26 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1993-01-22 | 265 | 266 | 265 | 266 | 9,000 | 1,330 |
| 1993-01-19 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1993-01-18 | 250 | 260 | 250 | 260 | 11,000 | 1,300 |
| 1993-01-14 | 251 | 251 | 250 | 250 | 5,000 | 1,250 |
| 1993-01-12 | 281 | 281 | 275 | 275 | 3,000 | 1,375 |
| 1993-01-07 | 288 | 289 | 281 | 289 | 5,000 | 1,445 |
| 1993-01-06 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1993-01-05 | 291 | 291 | 290 | 290 | 5,000 | 1,450 |
| 1993-01-04 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
