6982 (株)リードの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	530	532	502	511	78,000	2,555
1994-12-29	525	528	520	528	16,000	2,640
1994-12-28	513	534	513	525	41,000	2,625
1994-12-27	519	519	511	513	17,000	2,565
1994-12-26	517	517	508	510	19,000	2,550
1994-12-22	501	515	501	503	15,000	2,515
1994-12-21	510	519	501	501	15,000	2,505
1994-12-20	520	520	505	510	29,000	2,550
1994-12-19	531	531	520	520	11,000	2,600
1994-12-16	525	535	521	521	28,000	2,605
1994-12-15	540	540	526	526	31,000	2,630
1994-12-14	540	540	530	540	39,000	2,700
1994-12-13	544	544	540	540	23,000	2,700
1994-12-12	560	560	540	545	32,000	2,725
1994-12-09	570	570	540	540	101,000	2,700
1994-12-08	536	570	536	569	191,000	2,845
1994-12-07	525	530	515	526	31,000	2,630
1994-12-06	520	520	515	515	61,000	2,575
1994-12-05	540	540	520	520	38,000	2,600
1994-12-02	520	530	515	520	67,000	2,600
1994-12-01	541	550	525	525	56,000	2,625
1994-11-30	555	560	532	532	73,000	2,660
1994-11-29	526	549	526	549	30,000	2,745
1994-11-28	520	530	510	520	34,000	2,600
1994-11-25	520	530	500	500	70,000	2,500
1994-11-24	518	530	500	500	58,000	2,500
1994-11-22	567	580	549	558	54,000	2,790
1994-11-21	571	589	570	577	90,000	2,885
1994-11-18	560	570	550	570	92,000	2,850
1994-11-17	568	582	560	565	112,000	2,825
1994-11-16	620	624	578	578	712,000	2,890
1994-11-15	587	610	573	610	1,327,000	3,050
1994-11-14	525	568	519	567	240,000	2,835
1994-11-11	502	531	500	524	82,000	2,620
1994-11-10	502	502	491	502	39,000	2,510
1994-11-09	511	511	500	501	67,000	2,505
1994-11-08	546	546	510	526	62,000	2,630
1994-11-07	560	565	528	546	162,000	2,730
1994-11-04	550	564	545	556	545,000	2,780
1994-11-02	533	559	510	525	433,000	2,625
1994-11-01	495	535	490	533	392,000	2,665
1994-10-31	480	490	480	485	155,000	2,425
1994-10-28	446	457	446	450	11,000	2,250
1994-10-27	446	446	446	446	2,000	2,230
1994-10-26	436	436	431	431	12,000	2,155
1994-10-25	442	442	435	435	5,000	2,175
1994-10-24	438	442	438	442	13,000	2,210
1994-10-21	448	450	438	438	30,000	2,190
1994-10-20	458	458	447	448	13,000	2,240
1994-10-19	469	470	455	463	47,000	2,315
1994-10-18	445	476	441	470	70,000	2,350
1994-10-17	435	449	435	443	25,000	2,215
1994-10-14	430	445	430	430	75,000	2,150
1994-10-13	410	430	405	425	145,000	2,125
1994-10-12	419	420	411	415	25,000	2,075
1994-10-11	411	420	407	414	32,000	2,070
1994-10-07	409	410	401	401	17,000	2,005
1994-10-06	412	412	411	411	6,000	2,055
1994-10-05	414	414	410	410	11,000	2,050
1994-10-04	420	429	414	414	8,000	2,070
1994-10-03	424	424	424	424	7,000	2,120
1994-09-30	428	431	424	424	17,000	2,120
1994-09-29	434	440	434	438	21,000	2,190
1994-09-28	430	430	430	430	5,000	2,150
1994-09-27	424	425	419	425	7,000	2,125
1994-09-26	424	424	424	424	1,000	2,120
1994-09-22	427	427	420	425	19,000	2,125
1994-09-21	427	427	427	427	5,000	2,135
1994-09-19	430	430	427	427	5,000	2,135
1994-09-16	429	430	429	430	6,000	2,150
1994-09-13	422	422	422	422	1,000	2,110
1994-09-12	420	425	420	425	4,000	2,125
1994-09-09	425	425	421	424	5,000	2,120
1994-09-08	430	430	430	430	1,000	2,150
1994-09-07	435	435	435	435	2,000	2,175
1994-09-06	440	440	435	440	5,000	2,200
1994-09-05	440	440	435	435	13,000	2,175
1994-09-01	446	449	445	445	4,000	2,225
1994-08-31	447	447	445	445	3,000	2,225
1994-08-30	450	450	445	445	13,000	2,225
1994-08-29	457	457	450	450	6,000	2,250
1994-08-25	457	457	456	456	3,000	2,280
1994-08-24	461	463	460	463	5,000	2,315
1994-08-23	461	463	460	463	5,000	2,315
1994-08-18	465	465	460	460	10,000	2,300
1994-08-16	465	465	463	463	2,000	2,315
1994-08-12	465	465	460	465	5,000	2,325
1994-08-11	461	461	461	461	1,000	2,305
1994-08-10	461	461	460	460	6,000	2,300
1994-08-09	461	461	461	461	3,000	2,305
1994-08-08	485	485	470	470	9,000	2,350
1994-08-05	485	485	485	485	1,000	2,425
1994-08-04	485	485	480	485	7,000	2,425
1994-08-03	485	485	485	485	5,000	2,425
1994-08-02	480	480	480	480	4,000	2,400
1994-07-29	490	490	485	485	9,000	2,425
1994-07-28	478	485	478	478	17,000	2,390
1994-07-27	490	490	478	478	14,000	2,390
1994-07-26	481	481	475	480	16,000	2,400
1994-07-25	490	490	486	486	8,000	2,430
1994-07-22	500	500	492	500	22,000	2,500
1994-07-21	505	505	490	490	12,000	2,450
1994-07-20	518	519	518	518	3,000	2,590
1994-07-18	521	521	521	521	4,000	2,605
1994-07-15	515	515	501	501	8,000	2,505
1994-07-14	511	511	511	511	3,000	2,555
1994-07-13	490	490	481	481	10,000	2,405
1994-07-12	500	509	491	491	25,000	2,455
1994-07-11	515	515	490	505	7,000	2,525
1994-07-08	513	520	510	510	20,000	2,550
1994-07-07	520	520	510	510	10,000	2,550
1994-07-06	536	540	530	530	22,000	2,650
1994-07-05	540	540	529	535	37,000	2,675
1994-07-04	520	540	516	540	67,000	2,700
1994-07-01	520	520	502	520	16,000	2,600
1994-06-30	519	520	510	512	35,000	2,560
1994-06-29	487	492	486	490	9,000	2,450
1994-06-28	480	486	480	486	14,000	2,430
1994-06-27	490	490	481	481	15,000	2,405
1994-06-24	510	510	505	510	9,000	2,550
1994-06-23	501	519	500	504	25,000	2,520
1994-06-22	500	500	480	500	38,000	2,500
1994-06-21	514	518	500	500	25,000	2,500
1994-06-20	527	530	524	524	40,000	2,620
1994-06-17	528	530	524	524	44,000	2,620
1994-06-16	541	550	530	535	41,000	2,675
1994-06-15	548	550	539	540	65,000	2,700
1994-06-14	535	561	531	538	231,000	2,690
1994-06-13	520	530	520	529	271,000	2,645
1994-06-10	488	505	488	500	142,000	2,500
1994-06-09	480	489	479	480	63,000	2,400
1994-06-08	485	501	475	475	102,000	2,375
1994-06-07	438	480	438	480	66,000	2,400
1994-06-06	446	446	440	440	19,000	2,200
1994-06-03	450	450	441	441	12,000	2,205
1994-06-02	454	460	444	450	15,000	2,250
1994-06-01	469	470	455	455	26,000	2,275
1994-05-31	469	470	451	459	12,000	2,295
1994-05-30	480	480	471	479	33,000	2,395
1994-05-27	462	479	462	474	89,000	2,370
1994-05-26	450	470	450	462	36,000	2,310
1994-05-25	455	455	450	450	36,000	2,250
1994-05-24	450	455	450	450	38,000	2,250
1994-05-23	452	459	447	450	29,000	2,250
1994-05-20	445	450	445	447	49,000	2,235
1994-05-19	450	451	446	446	24,000	2,230
1994-05-18	452	452	445	450	63,000	2,250
1994-05-17	440	455	435	450	69,000	2,250
1994-05-16	440	445	430	431	28,000	2,155
1994-05-13	450	450	435	435	18,000	2,175
1994-05-12	462	467	455	460	14,000	2,300
1994-05-11	475	475	453	462	38,000	2,310
1994-05-10	460	486	460	477	131,000	2,385
1994-05-09	455	459	451	459	51,000	2,295
1994-05-06	430	450	430	450	33,000	2,250
1994-05-02	448	449	435	435	36,000	2,175
1994-04-28	440	449	440	449	98,000	2,245
1994-04-27	429	435	429	430	32,000	2,150
1994-04-26	433	440	418	418	49,000	2,090
1994-04-25	441	450	424	429	84,000	2,145
1994-04-22	400	443	400	436	137,000	2,180
1994-04-21	390	410	390	405	38,000	2,025
1994-04-20	382	395	382	390	15,000	1,950
1994-04-19	392	392	380	381	36,000	1,905
1994-04-18	391	395	390	391	9,000	1,955
1994-04-15	386	395	386	390	8,000	1,950
1994-04-14	390	391	385	386	8,000	1,930
1994-04-13	390	390	385	385	9,000	1,925
1994-04-12	395	395	380	390	26,000	1,950
1994-04-11	398	405	398	399	21,000	1,995
1994-04-08	394	412	390	395	46,000	1,975
1994-04-07	395	399	385	389	39,000	1,945
1994-04-06	412	415	398	398	92,000	1,990
1994-04-05	415	417	399	407	58,000	2,035
1994-04-04	385	410	381	410	85,000	2,050
1994-04-01	375	380	375	380	27,000	1,900
1994-03-31	370	380	370	380	7,000	1,900
1994-03-30	370	370	370	370	4,000	1,850
1994-03-29	371	371	363	363	11,000	1,815
1994-03-28	370	380	370	371	10,000	1,855
1994-03-25	367	370	367	370	7,000	1,850
1994-03-24	365	365	365	365	3,000	1,825
1994-03-23	370	370	365	365	9,000	1,825
1994-03-22	366	372	366	371	23,000	1,855
1994-03-18	360	363	360	363	3,000	1,815
1994-03-17	360	365	360	365	5,000	1,825
1994-03-16	360	365	358	359	16,000	1,795
1994-03-15	369	369	360	360	10,000	1,800
1994-03-14	370	370	370	370	6,000	1,850
1994-03-11	355	355	355	355	5,000	1,775
1994-03-10	365	365	360	360	10,000	1,800
1994-03-08	375	375	375	375	2,000	1,875
1994-03-07	361	365	361	365	10,000	1,825
1994-03-04	388	390	380	380	8,000	1,900
1994-03-03	377	390	377	388	40,000	1,940
1994-03-02	379	379	370	370	6,000	1,850
1994-03-01	357	374	357	374	11,000	1,870
1994-02-28	365	365	355	356	8,000	1,780
1994-02-25	360	367	360	366	5,000	1,830
1994-02-24	361	361	360	361	12,000	1,805
1994-02-23	366	368	355	355	12,000	1,775
1994-02-22	370	370	365	370	10,000	1,850
1994-02-21	360	370	360	370	4,000	1,850
1994-02-18	370	370	355	355	33,000	1,775
1994-02-17	380	380	371	371	18,000	1,855
1994-02-16	390	390	380	385	45,000	1,925
1994-02-15	370	370	356	357	29,000	1,785
1994-02-14	415	415	380	390	72,000	1,950
1994-02-10	396	410	395	410	122,000	2,050
1994-02-09	360	371	360	371	286,000	1,855
1994-02-08	321	330	321	329	203,000	1,645
1994-02-07	318	318	318	318	2,000	1,590
1994-02-04	340	340	333	333	7,000	1,665
1994-02-03	346	350	340	340	10,000	1,700
1994-02-02	338	345	330	345	30,000	1,725
1994-02-01	335	335	330	335	25,000	1,675
1994-01-31	328	333	328	333	8,000	1,665
1994-01-28	318	318	318	318	2,000	1,590
1994-01-27	323	325	315	318	15,000	1,590
1994-01-26	300	318	300	318	11,000	1,590
1994-01-25	295	300	295	300	9,000	1,500
1994-01-21	318	318	315	315	7,000	1,575
1994-01-20	318	318	318	318	5,000	1,590
1994-01-19	317	318	317	318	14,000	1,590
1994-01-18	315	315	307	307	14,000	1,535
1994-01-17	315	315	315	315	9,000	1,575
1994-01-14	310	315	305	315	29,000	1,575
1994-01-13	301	305	300	305	38,000	1,525
1994-01-12	296	296	285	296	39,000	1,480
1994-01-11	296	296	296	296	4,000	1,480
1994-01-10	293	300	293	295	3,000	1,475
1994-01-07	300	300	290	290	2,000	1,450
1994-01-06	290	290	290	290	4,000	1,450

分割・併合履歴： [2017-09-27]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6982 (株)リード の時系列データ [1994年度]

6982 (株)リードの時系列データ [1994年度]