6982 (株)リード の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-12-27 | 390 | 395 | 390 | 395 | 3,000 | 1,975 |
| 1996-12-26 | 390 | 390 | 385 | 385 | 14,000 | 1,925 |
| 1996-12-25 | 380 | 390 | 380 | 390 | 23,000 | 1,950 |
| 1996-12-24 | 398 | 398 | 380 | 385 | 19,000 | 1,925 |
| 1996-12-20 | 395 | 400 | 395 | 399 | 20,000 | 1,995 |
| 1996-12-19 | 430 | 430 | 395 | 395 | 30,000 | 1,975 |
| 1996-12-18 | 430 | 431 | 430 | 430 | 14,000 | 2,150 |
| 1996-12-17 | 438 | 441 | 435 | 435 | 10,000 | 2,175 |
| 1996-12-16 | 435 | 445 | 435 | 445 | 12,000 | 2,225 |
| 1996-12-13 | 440 | 440 | 435 | 435 | 14,000 | 2,175 |
| 1996-12-12 | 445 | 445 | 440 | 442 | 22,000 | 2,210 |
| 1996-12-11 | 471 | 471 | 450 | 450 | 10,000 | 2,250 |
| 1996-12-10 | 470 | 480 | 461 | 461 | 5,000 | 2,305 |
| 1996-12-09 | 450 | 460 | 450 | 460 | 3,000 | 2,300 |
| 1996-12-06 | 458 | 458 | 458 | 458 | 7,000 | 2,290 |
| 1996-12-05 | 441 | 455 | 441 | 442 | 4,000 | 2,210 |
| 1996-12-04 | 451 | 451 | 440 | 440 | 10,000 | 2,200 |
| 1996-12-03 | 441 | 441 | 440 | 440 | 20,000 | 2,200 |
| 1996-12-02 | 450 | 460 | 450 | 460 | 2,000 | 2,300 |
| 1996-11-29 | 440 | 449 | 437 | 440 | 24,000 | 2,200 |
| 1996-11-28 | 452 | 460 | 441 | 445 | 16,000 | 2,225 |
| 1996-11-27 | 470 | 470 | 451 | 451 | 17,000 | 2,255 |
| 1996-11-26 | 478 | 480 | 477 | 480 | 9,000 | 2,400 |
| 1996-11-25 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 1996-11-22 | 480 | 480 | 466 | 466 | 17,000 | 2,330 |
| 1996-11-21 | 485 | 485 | 480 | 480 | 13,000 | 2,400 |
| 1996-11-20 | 490 | 490 | 481 | 485 | 78,000 | 2,425 |
| 1996-11-19 | 490 | 495 | 490 | 495 | 6,000 | 2,475 |
| 1996-11-18 | 519 | 520 | 499 | 499 | 17,000 | 2,495 |
| 1996-11-15 | 514 | 520 | 505 | 505 | 25,000 | 2,525 |
| 1996-11-14 | 530 | 530 | 508 | 510 | 41,000 | 2,550 |
| 1996-11-13 | 548 | 550 | 510 | 510 | 83,000 | 2,550 |
| 1996-11-12 | 510 | 550 | 510 | 550 | 92,000 | 2,750 |
| 1996-11-11 | 486 | 486 | 480 | 480 | 10,000 | 2,400 |
| 1996-11-08 | 490 | 490 | 475 | 483 | 58,000 | 2,415 |
| 1996-11-07 | 510 | 510 | 494 | 495 | 18,000 | 2,475 |
| 1996-11-06 | 500 | 510 | 500 | 510 | 20,000 | 2,550 |
| 1996-11-05 | 524 | 525 | 510 | 520 | 21,000 | 2,600 |
| 1996-11-01 | 543 | 545 | 525 | 525 | 84,000 | 2,625 |
| 1996-10-31 | 510 | 553 | 510 | 550 | 168,000 | 2,750 |
| 1996-10-30 | 495 | 500 | 490 | 500 | 48,000 | 2,500 |
| 1996-10-29 | 468 | 505 | 468 | 480 | 105,000 | 2,400 |
| 1996-10-28 | 465 | 465 | 465 | 465 | 15,000 | 2,325 |
| 1996-10-25 | 455 | 455 | 430 | 430 | 81,000 | 2,150 |
| 1996-10-24 | 460 | 460 | 446 | 455 | 88,000 | 2,275 |
| 1996-10-23 | 465 | 466 | 451 | 451 | 146,000 | 2,255 |
| 1996-10-22 | 471 | 480 | 469 | 475 | 66,000 | 2,375 |
| 1996-10-21 | 510 | 511 | 470 | 470 | 37,000 | 2,350 |
| 1996-10-18 | 490 | 525 | 490 | 507 | 84,000 | 2,535 |
| 1996-10-17 | 452 | 480 | 450 | 480 | 68,000 | 2,400 |
| 1996-10-16 | 450 | 450 | 445 | 445 | 15,000 | 2,225 |
| 1996-10-15 | 416 | 430 | 415 | 430 | 18,000 | 2,150 |
| 1996-10-14 | 433 | 434 | 405 | 405 | 29,000 | 2,025 |
| 1996-10-11 | 445 | 445 | 433 | 433 | 25,000 | 2,165 |
| 1996-10-09 | 455 | 455 | 445 | 445 | 13,000 | 2,225 |
| 1996-10-08 | 464 | 464 | 460 | 460 | 14,000 | 2,300 |
| 1996-10-07 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 1996-10-04 | 475 | 475 | 465 | 465 | 6,000 | 2,325 |
| 1996-10-03 | 470 | 475 | 470 | 475 | 7,000 | 2,375 |
| 1996-10-02 | 480 | 485 | 470 | 470 | 14,000 | 2,350 |
| 1996-10-01 | 480 | 480 | 479 | 479 | 6,000 | 2,395 |
| 1996-09-30 | 462 | 462 | 455 | 455 | 8,000 | 2,275 |
| 1996-09-27 | 477 | 479 | 461 | 461 | 11,000 | 2,305 |
| 1996-09-26 | 468 | 474 | 464 | 465 | 8,000 | 2,325 |
| 1996-09-25 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 1996-09-24 | 461 | 463 | 461 | 463 | 6,000 | 2,315 |
| 1996-09-20 | 480 | 480 | 470 | 470 | 11,000 | 2,350 |
| 1996-09-19 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1996-09-18 | 475 | 485 | 475 | 485 | 6,000 | 2,425 |
| 1996-09-17 | 470 | 471 | 469 | 470 | 24,000 | 2,350 |
| 1996-09-13 | 470 | 470 | 461 | 470 | 25,000 | 2,350 |
| 1996-09-12 | 475 | 475 | 470 | 470 | 5,000 | 2,350 |
| 1996-09-11 | 480 | 480 | 475 | 475 | 8,000 | 2,375 |
| 1996-09-10 | 479 | 480 | 470 | 480 | 5,000 | 2,400 |
| 1996-09-09 | 480 | 480 | 475 | 475 | 3,000 | 2,375 |
| 1996-09-06 | 476 | 476 | 475 | 475 | 2,000 | 2,375 |
| 1996-09-05 | 476 | 476 | 470 | 472 | 22,000 | 2,360 |
| 1996-09-04 | 470 | 479 | 470 | 472 | 10,000 | 2,360 |
| 1996-09-03 | 465 | 465 | 460 | 460 | 5,000 | 2,300 |
| 1996-09-02 | 480 | 480 | 460 | 460 | 22,000 | 2,300 |
| 1996-08-30 | 498 | 498 | 480 | 480 | 7,000 | 2,400 |
| 1996-08-29 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 1996-08-28 | 518 | 518 | 518 | 518 | 17,000 | 2,590 |
| 1996-08-27 | 535 | 535 | 520 | 520 | 2,000 | 2,600 |
| 1996-08-26 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1996-08-23 | 542 | 542 | 540 | 540 | 4,000 | 2,700 |
| 1996-08-22 | 545 | 560 | 545 | 555 | 10,000 | 2,775 |
| 1996-08-21 | 544 | 545 | 535 | 545 | 11,000 | 2,725 |
| 1996-08-20 | 534 | 550 | 530 | 545 | 23,000 | 2,725 |
| 1996-08-19 | 483 | 524 | 483 | 524 | 26,000 | 2,620 |
| 1996-08-16 | 485 | 485 | 483 | 483 | 7,000 | 2,415 |
| 1996-08-15 | 479 | 484 | 470 | 484 | 8,000 | 2,420 |
| 1996-08-14 | 478 | 479 | 478 | 479 | 4,000 | 2,395 |
| 1996-08-13 | 480 | 485 | 480 | 480 | 7,000 | 2,400 |
| 1996-08-12 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1996-08-09 | 485 | 485 | 480 | 480 | 10,000 | 2,400 |
| 1996-08-08 | 485 | 485 | 485 | 485 | 13,000 | 2,425 |
| 1996-08-07 | 491 | 496 | 485 | 485 | 8,000 | 2,425 |
| 1996-08-06 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 1996-08-05 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1996-08-02 | 481 | 481 | 480 | 480 | 6,000 | 2,400 |
| 1996-08-01 | 470 | 476 | 470 | 475 | 11,000 | 2,375 |
| 1996-07-31 | 481 | 481 | 470 | 470 | 12,000 | 2,350 |
| 1996-07-30 | 501 | 501 | 485 | 485 | 6,000 | 2,425 |
| 1996-07-29 | 520 | 520 | 500 | 501 | 21,000 | 2,505 |
| 1996-07-26 | 510 | 510 | 500 | 510 | 16,000 | 2,550 |
| 1996-07-25 | 520 | 520 | 500 | 500 | 15,000 | 2,500 |
| 1996-07-24 | 530 | 530 | 520 | 521 | 8,000 | 2,605 |
| 1996-07-23 | 535 | 535 | 515 | 530 | 8,000 | 2,650 |
| 1996-07-22 | 541 | 555 | 535 | 535 | 5,000 | 2,675 |
| 1996-07-17 | 541 | 541 | 541 | 541 | 3,000 | 2,705 |
| 1996-07-16 | 550 | 550 | 540 | 550 | 10,000 | 2,750 |
| 1996-07-15 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 1996-07-12 | 561 | 561 | 560 | 560 | 14,000 | 2,800 |
| 1996-07-11 | 570 | 570 | 563 | 563 | 6,000 | 2,815 |
| 1996-07-10 | 565 | 570 | 565 | 566 | 9,000 | 2,830 |
| 1996-07-09 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1996-07-08 | 573 | 578 | 560 | 560 | 12,000 | 2,800 |
| 1996-07-05 | 565 | 565 | 561 | 563 | 10,000 | 2,815 |
| 1996-07-04 | 590 | 590 | 568 | 568 | 11,000 | 2,840 |
| 1996-07-03 | 600 | 600 | 577 | 577 | 22,000 | 2,885 |
| 1996-07-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1996-07-01 | 605 | 605 | 590 | 590 | 5,000 | 2,950 |
| 1996-06-28 | 605 | 611 | 605 | 605 | 12,000 | 3,025 |
| 1996-06-27 | 605 | 605 | 600 | 601 | 5,000 | 3,005 |
| 1996-06-26 | 585 | 600 | 585 | 595 | 11,000 | 2,975 |
| 1996-06-25 | 585 | 590 | 577 | 585 | 23,000 | 2,925 |
| 1996-06-24 | 585 | 585 | 575 | 585 | 16,000 | 2,925 |
| 1996-06-21 | 585 | 586 | 578 | 578 | 11,000 | 2,890 |
| 1996-06-20 | 580 | 580 | 580 | 580 | 8,000 | 2,900 |
| 1996-06-19 | 600 | 600 | 580 | 580 | 20,000 | 2,900 |
| 1996-06-18 | 600 | 600 | 600 | 600 | 23,000 | 3,000 |
| 1996-06-17 | 602 | 610 | 601 | 602 | 8,000 | 3,010 |
| 1996-06-14 | 618 | 618 | 615 | 617 | 10,000 | 3,085 |
| 1996-06-13 | 610 | 630 | 610 | 615 | 17,000 | 3,075 |
| 1996-06-12 | 598 | 600 | 580 | 600 | 10,000 | 3,000 |
| 1996-06-11 | 570 | 588 | 568 | 588 | 8,000 | 2,940 |
| 1996-06-10 | 560 | 570 | 560 | 568 | 15,000 | 2,840 |
| 1996-06-07 | 590 | 590 | 560 | 560 | 30,000 | 2,800 |
| 1996-06-06 | 615 | 615 | 550 | 550 | 116,000 | 2,750 |
| 1996-06-05 | 619 | 630 | 614 | 615 | 17,000 | 3,075 |
| 1996-06-04 | 561 | 609 | 561 | 609 | 11,000 | 3,045 |
| 1996-06-03 | 611 | 611 | 555 | 555 | 44,000 | 2,775 |
| 1996-05-31 | 611 | 625 | 611 | 625 | 8,000 | 3,125 |
| 1996-05-30 | 650 | 650 | 621 | 621 | 30,000 | 3,105 |
| 1996-05-29 | 611 | 630 | 571 | 630 | 112,000 | 3,150 |
| 1996-05-28 | 630 | 630 | 610 | 620 | 19,000 | 3,100 |
| 1996-05-27 | 652 | 653 | 640 | 640 | 27,000 | 3,200 |
| 1996-05-24 | 661 | 670 | 650 | 650 | 25,000 | 3,250 |
| 1996-05-23 | 685 | 685 | 670 | 670 | 18,000 | 3,350 |
| 1996-05-22 | 687 | 687 | 660 | 680 | 22,000 | 3,400 |
| 1996-05-21 | 670 | 670 | 660 | 670 | 15,000 | 3,350 |
| 1996-05-20 | 674 | 690 | 668 | 690 | 30,000 | 3,450 |
| 1996-05-17 | 707 | 707 | 685 | 694 | 54,000 | 3,470 |
| 1996-05-16 | 665 | 699 | 664 | 697 | 28,000 | 3,485 |
| 1996-05-15 | 652 | 670 | 650 | 655 | 82,000 | 3,275 |
| 1996-05-14 | 660 | 680 | 660 | 660 | 39,000 | 3,300 |
| 1996-05-13 | 690 | 690 | 651 | 651 | 63,000 | 3,255 |
| 1996-05-10 | 700 | 700 | 681 | 690 | 63,000 | 3,450 |
| 1996-05-09 | 670 | 706 | 666 | 680 | 170,000 | 3,400 |
| 1996-05-08 | 675 | 675 | 655 | 660 | 74,000 | 3,300 |
| 1996-05-07 | 730 | 730 | 690 | 690 | 23,000 | 3,450 |
| 1996-05-02 | 702 | 720 | 675 | 720 | 77,000 | 3,600 |
| 1996-05-01 | 720 | 728 | 691 | 695 | 124,000 | 3,475 |
| 1996-04-30 | 701 | 710 | 665 | 670 | 106,000 | 3,350 |
| 1996-04-26 | 760 | 760 | 701 | 701 | 186,000 | 3,505 |
| 1996-04-25 | 820 | 830 | 736 | 750 | 478,000 | 3,750 |
| 1996-04-24 | 850 | 898 | 805 | 810 | 730,000 | 4,050 |
| 1996-04-23 | 812 | 873 | 811 | 873 | 2,158,000 | 4,365 |
| 1996-04-22 | 773 | 773 | 773 | 773 | 300,000 | 3,865 |
| 1996-04-19 | 563 | 673 | 561 | 673 | 650,000 | 3,365 |
| 1996-04-18 | 535 | 580 | 535 | 573 | 239,000 | 2,865 |
| 1996-04-17 | 559 | 560 | 536 | 540 | 39,000 | 2,700 |
| 1996-04-16 | 548 | 560 | 536 | 560 | 136,000 | 2,800 |
| 1996-04-15 | 528 | 545 | 515 | 545 | 63,000 | 2,725 |
| 1996-04-12 | 502 | 512 | 502 | 510 | 35,000 | 2,550 |
| 1996-04-11 | 505 | 505 | 500 | 500 | 7,000 | 2,500 |
| 1996-04-10 | 496 | 505 | 496 | 505 | 9,000 | 2,525 |
| 1996-04-09 | 500 | 515 | 500 | 515 | 13,000 | 2,575 |
| 1996-04-08 | 497 | 497 | 492 | 493 | 9,000 | 2,465 |
| 1996-04-05 | 495 | 495 | 486 | 487 | 14,000 | 2,435 |
| 1996-04-04 | 490 | 510 | 490 | 505 | 7,000 | 2,525 |
| 1996-04-03 | 519 | 519 | 490 | 500 | 11,000 | 2,500 |
| 1996-04-02 | 510 | 520 | 509 | 519 | 19,000 | 2,595 |
| 1996-04-01 | 477 | 505 | 477 | 505 | 41,000 | 2,525 |
| 1996-03-29 | 470 | 475 | 470 | 470 | 13,000 | 2,350 |
| 1996-03-28 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 1996-03-27 | 470 | 470 | 470 | 470 | 6,000 | 2,350 |
| 1996-03-25 | 470 | 480 | 470 | 480 | 3,000 | 2,400 |
| 1996-03-22 | 489 | 489 | 466 | 475 | 21,000 | 2,375 |
| 1996-03-21 | 455 | 485 | 455 | 485 | 8,000 | 2,425 |
| 1996-03-19 | 446 | 460 | 446 | 460 | 6,000 | 2,300 |
| 1996-03-18 | 450 | 455 | 450 | 450 | 16,000 | 2,250 |
| 1996-03-14 | 446 | 450 | 442 | 450 | 8,000 | 2,250 |
| 1996-03-13 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
| 1996-03-12 | 449 | 454 | 449 | 454 | 5,000 | 2,270 |
| 1996-03-11 | 459 | 459 | 454 | 454 | 11,000 | 2,270 |
| 1996-03-08 | 459 | 464 | 450 | 464 | 27,000 | 2,320 |
| 1996-03-07 | 460 | 465 | 455 | 460 | 4,000 | 2,300 |
| 1996-03-06 | 460 | 460 | 446 | 460 | 11,000 | 2,300 |
| 1996-03-05 | 465 | 469 | 455 | 455 | 9,000 | 2,275 |
| 1996-03-04 | 469 | 469 | 460 | 460 | 12,000 | 2,300 |
| 1996-03-01 | 479 | 479 | 479 | 479 | 4,000 | 2,395 |
| 1996-02-29 | 467 | 467 | 450 | 450 | 12,000 | 2,250 |
| 1996-02-28 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1996-02-27 | 470 | 470 | 466 | 466 | 7,000 | 2,330 |
| 1996-02-26 | 476 | 476 | 473 | 473 | 3,000 | 2,365 |
| 1996-02-23 | 474 | 480 | 474 | 480 | 5,000 | 2,400 |
| 1996-02-22 | 480 | 480 | 473 | 479 | 7,000 | 2,395 |
| 1996-02-20 | 490 | 490 | 480 | 480 | 10,000 | 2,400 |
| 1996-02-19 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1996-02-16 | 505 | 505 | 481 | 481 | 19,000 | 2,405 |
| 1996-02-15 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 1996-02-14 | 514 | 514 | 510 | 513 | 6,000 | 2,565 |
| 1996-02-13 | 514 | 515 | 514 | 515 | 3,000 | 2,575 |
| 1996-02-09 | 511 | 515 | 510 | 510 | 3,000 | 2,550 |
| 1996-02-08 | 510 | 510 | 506 | 510 | 5,000 | 2,550 |
| 1996-02-07 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1996-02-06 | 508 | 510 | 501 | 510 | 12,000 | 2,550 |
| 1996-02-05 | 510 | 510 | 509 | 509 | 10,000 | 2,545 |
| 1996-02-02 | 540 | 540 | 515 | 520 | 30,000 | 2,600 |
| 1996-02-01 | 526 | 540 | 525 | 539 | 25,000 | 2,695 |
| 1996-01-31 | 522 | 529 | 520 | 525 | 10,000 | 2,625 |
| 1996-01-30 | 538 | 541 | 512 | 512 | 23,000 | 2,560 |
| 1996-01-29 | 550 | 550 | 534 | 538 | 33,000 | 2,690 |
| 1996-01-26 | 543 | 544 | 532 | 532 | 21,000 | 2,660 |
| 1996-01-25 | 550 | 551 | 541 | 541 | 48,000 | 2,705 |
| 1996-01-24 | 540 | 550 | 540 | 548 | 136,000 | 2,740 |
| 1996-01-23 | 545 | 545 | 530 | 540 | 28,000 | 2,700 |
| 1996-01-22 | 530 | 548 | 525 | 545 | 74,000 | 2,725 |
| 1996-01-19 | 519 | 530 | 500 | 530 | 45,000 | 2,650 |
| 1996-01-18 | 540 | 543 | 519 | 519 | 19,000 | 2,595 |
| 1996-01-17 | 544 | 558 | 540 | 543 | 123,000 | 2,715 |
| 1996-01-16 | 540 | 545 | 536 | 544 | 102,000 | 2,720 |
| 1996-01-12 | 509 | 520 | 509 | 520 | 57,000 | 2,600 |
| 1996-01-11 | 500 | 510 | 495 | 509 | 20,000 | 2,545 |
| 1996-01-10 | 500 | 510 | 500 | 508 | 9,000 | 2,540 |
| 1996-01-09 | 510 | 510 | 500 | 500 | 14,000 | 2,500 |
| 1996-01-08 | 490 | 520 | 490 | 520 | 32,000 | 2,600 |
| 1996-01-05 | 500 | 509 | 500 | 505 | 6,000 | 2,525 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
