6982 (株)リード の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 490 | 500 | 485 | 500 | 11,000 | 2,500 |
| 1995-12-28 | 491 | 500 | 491 | 491 | 9,000 | 2,455 |
| 1995-12-27 | 510 | 510 | 481 | 481 | 12,000 | 2,405 |
| 1995-12-26 | 480 | 501 | 477 | 500 | 36,000 | 2,500 |
| 1995-12-25 | 488 | 488 | 480 | 480 | 24,000 | 2,400 |
| 1995-12-22 | 495 | 508 | 488 | 488 | 20,000 | 2,440 |
| 1995-12-21 | 514 | 514 | 493 | 509 | 21,000 | 2,545 |
| 1995-12-20 | 528 | 528 | 505 | 514 | 21,000 | 2,570 |
| 1995-12-19 | 493 | 531 | 493 | 530 | 36,000 | 2,650 |
| 1995-12-18 | 501 | 501 | 481 | 493 | 33,000 | 2,465 |
| 1995-12-15 | 513 | 513 | 506 | 507 | 12,000 | 2,535 |
| 1995-12-14 | 530 | 533 | 510 | 510 | 32,000 | 2,550 |
| 1995-12-13 | 540 | 540 | 520 | 529 | 61,000 | 2,645 |
| 1995-12-12 | 537 | 537 | 520 | 530 | 35,000 | 2,650 |
| 1995-12-11 | 550 | 555 | 530 | 537 | 156,000 | 2,685 |
| 1995-12-08 | 520 | 550 | 520 | 550 | 148,000 | 2,750 |
| 1995-12-07 | 510 | 525 | 505 | 520 | 63,000 | 2,600 |
| 1995-12-06 | 504 | 514 | 504 | 507 | 51,000 | 2,535 |
| 1995-12-05 | 525 | 526 | 510 | 517 | 95,000 | 2,585 |
| 1995-12-04 | 504 | 530 | 500 | 529 | 197,000 | 2,645 |
| 1995-12-01 | 488 | 503 | 487 | 502 | 128,000 | 2,510 |
| 1995-11-30 | 461 | 490 | 461 | 489 | 91,000 | 2,445 |
| 1995-11-29 | 500 | 500 | 461 | 465 | 157,000 | 2,325 |
| 1995-11-28 | 475 | 505 | 467 | 495 | 383,000 | 2,475 |
| 1995-11-27 | 445 | 478 | 441 | 465 | 204,000 | 2,325 |
| 1995-11-24 | 417 | 445 | 417 | 435 | 86,000 | 2,175 |
| 1995-11-22 | 410 | 420 | 408 | 415 | 36,000 | 2,075 |
| 1995-11-21 | 401 | 405 | 400 | 401 | 24,000 | 2,005 |
| 1995-11-20 | 390 | 405 | 390 | 400 | 15,000 | 2,000 |
| 1995-11-17 | 393 | 393 | 388 | 388 | 22,000 | 1,940 |
| 1995-11-16 | 410 | 410 | 398 | 398 | 35,000 | 1,990 |
| 1995-11-15 | 418 | 419 | 396 | 415 | 41,000 | 2,075 |
| 1995-11-14 | 400 | 420 | 400 | 420 | 73,000 | 2,100 |
| 1995-11-13 | 378 | 383 | 378 | 383 | 3,000 | 1,915 |
| 1995-11-10 | 375 | 381 | 372 | 372 | 20,000 | 1,860 |
| 1995-11-09 | 390 | 390 | 379 | 380 | 20,000 | 1,900 |
| 1995-11-08 | 400 | 400 | 395 | 397 | 23,000 | 1,985 |
| 1995-11-07 | 402 | 402 | 395 | 400 | 36,000 | 2,000 |
| 1995-11-06 | 386 | 408 | 380 | 401 | 59,000 | 2,005 |
| 1995-11-02 | 368 | 390 | 366 | 386 | 65,000 | 1,930 |
| 1995-11-01 | 359 | 368 | 359 | 366 | 23,000 | 1,830 |
| 1995-10-31 | 345 | 345 | 345 | 345 | 15,000 | 1,725 |
| 1995-10-30 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 1995-10-27 | 360 | 368 | 360 | 367 | 18,000 | 1,835 |
| 1995-10-26 | 341 | 341 | 341 | 341 | 12,000 | 1,705 |
| 1995-10-25 | 345 | 345 | 340 | 340 | 8,000 | 1,700 |
| 1995-10-24 | 340 | 345 | 340 | 345 | 8,000 | 1,725 |
| 1995-10-23 | 367 | 367 | 336 | 336 | 18,000 | 1,680 |
| 1995-10-20 | 360 | 365 | 360 | 360 | 13,000 | 1,800 |
| 1995-10-19 | 355 | 362 | 355 | 356 | 20,000 | 1,780 |
| 1995-10-18 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1995-10-17 | 355 | 355 | 351 | 351 | 7,000 | 1,755 |
| 1995-10-16 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1995-10-13 | 340 | 340 | 339 | 340 | 10,000 | 1,700 |
| 1995-10-12 | 349 | 349 | 341 | 341 | 9,000 | 1,705 |
| 1995-10-11 | 354 | 354 | 354 | 354 | 3,000 | 1,770 |
| 1995-10-09 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1995-10-06 | 378 | 379 | 360 | 360 | 11,000 | 1,800 |
| 1995-10-05 | 366 | 380 | 365 | 379 | 29,000 | 1,895 |
| 1995-10-04 | 359 | 368 | 359 | 363 | 25,000 | 1,815 |
| 1995-10-03 | 340 | 359 | 340 | 359 | 20,000 | 1,795 |
| 1995-10-02 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 1995-09-29 | 369 | 369 | 360 | 360 | 7,000 | 1,800 |
| 1995-09-28 | 340 | 369 | 340 | 369 | 21,000 | 1,845 |
| 1995-09-27 | 327 | 327 | 327 | 327 | 7,000 | 1,635 |
| 1995-09-26 | 330 | 330 | 325 | 325 | 25,000 | 1,625 |
| 1995-09-25 | 330 | 335 | 330 | 331 | 19,000 | 1,655 |
| 1995-09-22 | 336 | 336 | 330 | 330 | 18,000 | 1,650 |
| 1995-09-21 | 360 | 360 | 340 | 340 | 11,000 | 1,700 |
| 1995-09-20 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 1995-09-19 | 368 | 368 | 368 | 368 | 8,000 | 1,840 |
| 1995-09-18 | 368 | 368 | 367 | 368 | 10,000 | 1,840 |
| 1995-09-13 | 370 | 370 | 368 | 370 | 9,000 | 1,850 |
| 1995-09-11 | 369 | 369 | 368 | 368 | 10,000 | 1,840 |
| 1995-09-08 | 366 | 366 | 366 | 366 | 6,000 | 1,830 |
| 1995-09-07 | 367 | 367 | 366 | 366 | 2,000 | 1,830 |
| 1995-09-06 | 375 | 375 | 366 | 366 | 4,000 | 1,830 |
| 1995-09-05 | 380 | 380 | 375 | 375 | 4,000 | 1,875 |
| 1995-09-04 | 390 | 390 | 385 | 385 | 12,000 | 1,925 |
| 1995-09-01 | 371 | 388 | 371 | 385 | 15,000 | 1,925 |
| 1995-08-31 | 388 | 390 | 370 | 370 | 9,000 | 1,850 |
| 1995-08-30 | 372 | 390 | 372 | 387 | 36,000 | 1,935 |
| 1995-08-29 | 370 | 375 | 367 | 367 | 20,000 | 1,835 |
| 1995-08-28 | 376 | 376 | 366 | 366 | 8,000 | 1,830 |
| 1995-08-25 | 376 | 378 | 376 | 376 | 9,000 | 1,880 |
| 1995-08-24 | 371 | 380 | 371 | 380 | 22,000 | 1,900 |
| 1995-08-23 | 355 | 369 | 355 | 369 | 8,000 | 1,845 |
| 1995-08-22 | 362 | 363 | 358 | 358 | 15,000 | 1,790 |
| 1995-08-21 | 366 | 369 | 361 | 361 | 18,000 | 1,805 |
| 1995-08-18 | 379 | 379 | 363 | 363 | 7,000 | 1,815 |
| 1995-08-17 | 384 | 388 | 380 | 380 | 20,000 | 1,900 |
| 1995-08-16 | 362 | 380 | 362 | 380 | 33,000 | 1,900 |
| 1995-08-15 | 350 | 350 | 340 | 350 | 12,000 | 1,750 |
| 1995-08-14 | 350 | 350 | 343 | 345 | 6,000 | 1,725 |
| 1995-08-11 | 320 | 349 | 320 | 349 | 22,000 | 1,745 |
| 1995-08-10 | 325 | 325 | 318 | 318 | 18,000 | 1,590 |
| 1995-08-09 | 322 | 322 | 319 | 320 | 34,000 | 1,600 |
| 1995-08-08 | 322 | 322 | 321 | 322 | 7,000 | 1,610 |
| 1995-08-07 | 336 | 336 | 331 | 331 | 5,000 | 1,655 |
| 1995-08-04 | 336 | 336 | 336 | 336 | 5,000 | 1,680 |
| 1995-08-03 | 336 | 336 | 336 | 336 | 6,000 | 1,680 |
| 1995-08-02 | 322 | 322 | 321 | 321 | 6,000 | 1,605 |
| 1995-08-01 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1995-07-31 | 345 | 345 | 344 | 344 | 4,000 | 1,720 |
| 1995-07-28 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1995-07-27 | 350 | 350 | 335 | 340 | 14,000 | 1,700 |
| 1995-07-26 | 340 | 345 | 340 | 345 | 5,000 | 1,725 |
| 1995-07-25 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 1995-07-24 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 1995-07-21 | 338 | 340 | 336 | 336 | 9,000 | 1,680 |
| 1995-07-20 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1995-07-19 | 355 | 355 | 340 | 340 | 15,000 | 1,700 |
| 1995-07-18 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 1995-07-17 | 360 | 360 | 355 | 355 | 10,000 | 1,775 |
| 1995-07-14 | 350 | 353 | 345 | 350 | 13,000 | 1,750 |
| 1995-07-13 | 342 | 350 | 335 | 345 | 20,000 | 1,725 |
| 1995-07-12 | 351 | 355 | 340 | 340 | 10,000 | 1,700 |
| 1995-07-11 | 350 | 350 | 348 | 350 | 8,000 | 1,750 |
| 1995-07-10 | 350 | 352 | 350 | 350 | 12,000 | 1,750 |
| 1995-07-07 | 321 | 340 | 321 | 340 | 10,000 | 1,700 |
| 1995-07-06 | 320 | 320 | 320 | 320 | 12,000 | 1,600 |
| 1995-07-05 | 320 | 320 | 310 | 310 | 4,000 | 1,550 |
| 1995-06-30 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1995-06-29 | 330 | 330 | 329 | 330 | 11,000 | 1,650 |
| 1995-06-28 | 325 | 325 | 320 | 320 | 8,000 | 1,600 |
| 1995-06-27 | 330 | 330 | 328 | 330 | 9,000 | 1,650 |
| 1995-06-26 | 331 | 331 | 330 | 331 | 10,000 | 1,655 |
| 1995-06-23 | 321 | 326 | 321 | 321 | 8,000 | 1,605 |
| 1995-06-22 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1995-06-21 | 340 | 340 | 332 | 340 | 4,000 | 1,700 |
| 1995-06-20 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1995-06-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-06-16 | 340 | 340 | 336 | 340 | 10,000 | 1,700 |
| 1995-06-15 | 334 | 335 | 334 | 335 | 4,000 | 1,675 |
| 1995-06-14 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 1995-06-13 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1995-06-12 | 349 | 350 | 349 | 350 | 3,000 | 1,750 |
| 1995-06-09 | 369 | 369 | 360 | 360 | 4,000 | 1,800 |
| 1995-06-08 | 368 | 369 | 368 | 369 | 5,000 | 1,845 |
| 1995-06-07 | 375 | 375 | 370 | 370 | 7,000 | 1,850 |
| 1995-06-06 | 380 | 390 | 380 | 380 | 4,000 | 1,900 |
| 1995-06-05 | 395 | 395 | 380 | 380 | 9,000 | 1,900 |
| 1995-06-02 | 375 | 395 | 375 | 390 | 17,000 | 1,950 |
| 1995-06-01 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 1995-05-31 | 389 | 390 | 389 | 390 | 2,000 | 1,950 |
| 1995-05-30 | 371 | 391 | 371 | 391 | 9,000 | 1,955 |
| 1995-05-29 | 390 | 395 | 380 | 380 | 8,000 | 1,900 |
| 1995-05-26 | 400 | 400 | 385 | 385 | 10,000 | 1,925 |
| 1995-05-25 | 410 | 415 | 401 | 401 | 17,000 | 2,005 |
| 1995-05-24 | 409 | 420 | 409 | 420 | 15,000 | 2,100 |
| 1995-05-23 | 410 | 414 | 409 | 409 | 9,000 | 2,045 |
| 1995-05-22 | 410 | 410 | 407 | 407 | 4,000 | 2,035 |
| 1995-05-19 | 425 | 430 | 420 | 420 | 13,000 | 2,100 |
| 1995-05-18 | 425 | 430 | 423 | 430 | 24,000 | 2,150 |
| 1995-05-17 | 427 | 427 | 422 | 425 | 11,000 | 2,125 |
| 1995-05-16 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 1995-05-15 | 417 | 417 | 417 | 417 | 2,000 | 2,085 |
| 1995-05-12 | 413 | 416 | 413 | 416 | 9,000 | 2,080 |
| 1995-05-11 | 421 | 421 | 411 | 411 | 5,000 | 2,055 |
| 1995-05-10 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1995-05-09 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1995-05-08 | 460 | 460 | 459 | 460 | 13,000 | 2,300 |
| 1995-05-02 | 431 | 465 | 431 | 465 | 37,000 | 2,325 |
| 1995-05-01 | 440 | 440 | 430 | 430 | 11,000 | 2,150 |
| 1995-04-28 | 431 | 431 | 428 | 430 | 17,000 | 2,150 |
| 1995-04-27 | 413 | 421 | 411 | 411 | 9,000 | 2,055 |
| 1995-04-26 | 410 | 413 | 407 | 413 | 14,000 | 2,065 |
| 1995-04-25 | 429 | 429 | 411 | 411 | 7,000 | 2,055 |
| 1995-04-24 | 430 | 430 | 424 | 424 | 4,000 | 2,120 |
| 1995-04-21 | 411 | 425 | 411 | 425 | 11,000 | 2,125 |
| 1995-04-20 | 407 | 407 | 405 | 406 | 5,000 | 2,030 |
| 1995-04-19 | 405 | 420 | 405 | 412 | 12,000 | 2,060 |
| 1995-04-18 | 421 | 421 | 416 | 420 | 7,000 | 2,100 |
| 1995-04-17 | 448 | 448 | 446 | 446 | 3,000 | 2,230 |
| 1995-04-14 | 450 | 450 | 450 | 450 | 10,000 | 2,250 |
| 1995-04-13 | 473 | 477 | 470 | 470 | 38,000 | 2,350 |
| 1995-04-12 | 435 | 470 | 435 | 468 | 65,000 | 2,340 |
| 1995-04-11 | 421 | 430 | 416 | 430 | 5,000 | 2,150 |
| 1995-04-10 | 420 | 420 | 416 | 416 | 11,000 | 2,080 |
| 1995-04-07 | 426 | 426 | 412 | 420 | 15,000 | 2,100 |
| 1995-04-06 | 386 | 411 | 385 | 411 | 9,000 | 2,055 |
| 1995-04-05 | 378 | 378 | 378 | 378 | 12,000 | 1,890 |
| 1995-04-04 | 385 | 385 | 373 | 373 | 6,000 | 1,865 |
| 1995-04-03 | 411 | 411 | 400 | 400 | 11,000 | 2,000 |
| 1995-03-30 | 416 | 416 | 410 | 410 | 9,000 | 2,050 |
| 1995-03-27 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1995-03-24 | 379 | 380 | 379 | 380 | 9,000 | 1,900 |
| 1995-03-23 | 410 | 411 | 395 | 395 | 19,000 | 1,975 |
| 1995-03-22 | 415 | 415 | 410 | 410 | 37,000 | 2,050 |
| 1995-03-20 | 430 | 432 | 424 | 425 | 9,000 | 2,125 |
| 1995-03-17 | 440 | 440 | 436 | 437 | 16,000 | 2,185 |
| 1995-03-16 | 455 | 455 | 436 | 440 | 12,000 | 2,200 |
| 1995-03-14 | 466 | 466 | 455 | 455 | 11,000 | 2,275 |
| 1995-03-13 | 477 | 477 | 476 | 476 | 7,000 | 2,380 |
| 1995-03-10 | 469 | 480 | 469 | 476 | 23,000 | 2,380 |
| 1995-03-09 | 467 | 469 | 465 | 469 | 13,000 | 2,345 |
| 1995-03-08 | 440 | 452 | 440 | 452 | 58,000 | 2,260 |
| 1995-03-07 | 440 | 452 | 440 | 440 | 8,000 | 2,200 |
| 1995-03-06 | 436 | 437 | 431 | 435 | 14,000 | 2,175 |
| 1995-03-03 | 448 | 448 | 441 | 442 | 10,000 | 2,210 |
| 1995-03-02 | 435 | 449 | 435 | 448 | 25,000 | 2,240 |
| 1995-03-01 | 435 | 435 | 429 | 429 | 12,000 | 2,145 |
| 1995-02-28 | 428 | 430 | 428 | 430 | 3,000 | 2,150 |
| 1995-02-27 | 432 | 432 | 427 | 427 | 22,000 | 2,135 |
| 1995-02-24 | 440 | 440 | 431 | 431 | 16,000 | 2,155 |
| 1995-02-23 | 434 | 447 | 433 | 435 | 24,000 | 2,175 |
| 1995-02-22 | 445 | 445 | 430 | 430 | 40,000 | 2,150 |
| 1995-02-21 | 440 | 445 | 435 | 440 | 12,000 | 2,200 |
| 1995-02-20 | 445 | 445 | 440 | 440 | 21,000 | 2,200 |
| 1995-02-17 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 1995-02-16 | 458 | 462 | 450 | 462 | 11,000 | 2,310 |
| 1995-02-15 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
| 1995-02-14 | 460 | 460 | 460 | 460 | 15,000 | 2,300 |
| 1995-02-13 | 479 | 483 | 470 | 470 | 20,000 | 2,350 |
| 1995-02-10 | 460 | 480 | 460 | 480 | 10,000 | 2,400 |
| 1995-02-09 | 448 | 464 | 448 | 455 | 22,000 | 2,275 |
| 1995-02-08 | 449 | 449 | 445 | 446 | 16,000 | 2,230 |
| 1995-02-07 | 448 | 453 | 444 | 445 | 14,000 | 2,225 |
| 1995-02-06 | 432 | 443 | 432 | 443 | 12,000 | 2,215 |
| 1995-02-03 | 438 | 443 | 427 | 427 | 25,000 | 2,135 |
| 1995-02-02 | 427 | 438 | 426 | 438 | 14,000 | 2,190 |
| 1995-02-01 | 427 | 432 | 423 | 426 | 35,000 | 2,130 |
| 1995-01-31 | 440 | 441 | 423 | 423 | 24,000 | 2,115 |
| 1995-01-30 | 449 | 455 | 430 | 455 | 35,000 | 2,275 |
| 1995-01-27 | 452 | 469 | 450 | 450 | 25,000 | 2,250 |
| 1995-01-26 | 460 | 460 | 452 | 458 | 15,000 | 2,290 |
| 1995-01-25 | 463 | 475 | 462 | 465 | 33,000 | 2,325 |
| 1995-01-24 | 449 | 462 | 449 | 462 | 28,000 | 2,310 |
| 1995-01-23 | 455 | 455 | 447 | 449 | 15,000 | 2,245 |
| 1995-01-20 | 495 | 495 | 474 | 481 | 26,000 | 2,405 |
| 1995-01-19 | 497 | 509 | 497 | 505 | 13,000 | 2,525 |
| 1995-01-18 | 522 | 530 | 517 | 517 | 25,000 | 2,585 |
| 1995-01-17 | 520 | 521 | 520 | 521 | 7,000 | 2,605 |
| 1995-01-13 | 519 | 525 | 519 | 520 | 13,000 | 2,600 |
| 1995-01-12 | 523 | 530 | 516 | 519 | 39,000 | 2,595 |
| 1995-01-11 | 537 | 537 | 517 | 533 | 26,000 | 2,665 |
| 1995-01-10 | 540 | 546 | 535 | 536 | 17,000 | 2,680 |
| 1995-01-09 | 560 | 560 | 550 | 550 | 28,000 | 2,750 |
| 1995-01-06 | 578 | 578 | 530 | 550 | 81,000 | 2,750 |
| 1995-01-05 | 521 | 569 | 521 | 569 | 145,000 | 2,845 |
| 1995-01-04 | 515 | 529 | 515 | 515 | 17,000 | 2,575 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
