6982 (株)リード の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 1997-12-29 | 111 | 120 | 111 | 120 | 6,000 | 600 |
| 1997-12-26 | 106 | 110 | 106 | 106 | 21,000 | 530 |
| 1997-12-25 | 92 | 100 | 92 | 100 | 6,000 | 500 |
| 1997-12-24 | 100 | 101 | 95 | 95 | 14,000 | 475 |
| 1997-12-22 | 110 | 110 | 102 | 102 | 9,000 | 510 |
| 1997-12-19 | 150 | 150 | 150 | 150 | 16,000 | 750 |
| 1997-12-16 | 161 | 165 | 150 | 150 | 19,000 | 750 |
| 1997-12-15 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 1997-12-12 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 1997-12-11 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1997-12-10 | 160 | 165 | 160 | 165 | 5,000 | 825 |
| 1997-12-09 | 155 | 156 | 155 | 156 | 2,000 | 780 |
| 1997-12-08 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 1997-12-05 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 1997-12-03 | 154 | 155 | 153 | 155 | 7,000 | 775 |
| 1997-12-02 | 160 | 160 | 153 | 153 | 2,000 | 765 |
| 1997-12-01 | 155 | 155 | 150 | 150 | 12,000 | 750 |
| 1997-11-28 | 165 | 165 | 155 | 165 | 5,000 | 825 |
| 1997-11-27 | 150 | 155 | 150 | 155 | 10,000 | 775 |
| 1997-11-26 | 160 | 161 | 150 | 150 | 33,000 | 750 |
| 1997-11-25 | 160 | 160 | 160 | 160 | 14,000 | 800 |
| 1997-11-21 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 1997-11-20 | 185 | 187 | 170 | 170 | 9,000 | 850 |
| 1997-11-19 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1997-11-18 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1997-11-17 | 184 | 185 | 181 | 181 | 9,000 | 905 |
| 1997-11-13 | 171 | 175 | 171 | 174 | 9,000 | 870 |
| 1997-11-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1997-11-11 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1997-11-07 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1997-11-06 | 187 | 187 | 187 | 187 | 7,000 | 935 |
| 1997-11-04 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1997-10-31 | 200 | 200 | 195 | 195 | 10,000 | 975 |
| 1997-10-29 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-10-28 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 1997-10-27 | 219 | 220 | 219 | 220 | 4,000 | 1,100 |
| 1997-10-24 | 219 | 220 | 219 | 219 | 6,000 | 1,095 |
| 1997-10-23 | 220 | 229 | 220 | 228 | 4,000 | 1,140 |
| 1997-10-22 | 205 | 210 | 201 | 210 | 12,000 | 1,050 |
| 1997-10-21 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 1997-10-20 | 209 | 210 | 209 | 209 | 6,000 | 1,045 |
| 1997-10-16 | 206 | 210 | 205 | 210 | 6,000 | 1,050 |
| 1997-10-14 | 200 | 200 | 199 | 199 | 7,000 | 995 |
| 1997-10-13 | 199 | 199 | 199 | 199 | 9,000 | 995 |
| 1997-10-09 | 196 | 200 | 196 | 196 | 5,000 | 980 |
| 1997-10-08 | 189 | 196 | 188 | 196 | 4,000 | 980 |
| 1997-10-07 | 188 | 191 | 188 | 190 | 8,000 | 950 |
| 1997-10-06 | 164 | 182 | 164 | 182 | 6,000 | 910 |
| 1997-10-03 | 170 | 170 | 164 | 165 | 34,000 | 825 |
| 1997-10-02 | 165 | 170 | 165 | 170 | 15,000 | 850 |
| 1997-10-01 | 161 | 179 | 160 | 179 | 46,000 | 895 |
| 1997-09-30 | 160 | 160 | 160 | 160 | 13,000 | 800 |
| 1997-09-29 | 200 | 203 | 200 | 200 | 10,000 | 1,000 |
| 1997-09-26 | 231 | 231 | 208 | 208 | 18,000 | 1,040 |
| 1997-09-25 | 234 | 234 | 230 | 231 | 10,000 | 1,155 |
| 1997-09-24 | 240 | 240 | 236 | 236 | 4,000 | 1,180 |
| 1997-09-22 | 250 | 250 | 243 | 245 | 7,000 | 1,225 |
| 1997-09-19 | 263 | 264 | 250 | 250 | 14,000 | 1,250 |
| 1997-09-18 | 270 | 270 | 261 | 261 | 133,000 | 1,305 |
| 1997-09-17 | 262 | 265 | 262 | 265 | 2,000 | 1,325 |
| 1997-09-16 | 270 | 270 | 269 | 269 | 7,000 | 1,345 |
| 1997-09-12 | 262 | 262 | 260 | 260 | 10,000 | 1,300 |
| 1997-09-11 | 265 | 270 | 265 | 270 | 3,000 | 1,350 |
| 1997-09-10 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1997-09-09 | 270 | 270 | 270 | 270 | 17,000 | 1,350 |
| 1997-09-08 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 1997-09-05 | 272 | 284 | 272 | 279 | 6,000 | 1,395 |
| 1997-09-03 | 271 | 272 | 271 | 271 | 3,000 | 1,355 |
| 1997-09-02 | 272 | 272 | 270 | 270 | 3,000 | 1,350 |
| 1997-09-01 | 272 | 272 | 272 | 272 | 7,000 | 1,360 |
| 1997-08-29 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1997-08-27 | 280 | 283 | 271 | 271 | 5,000 | 1,355 |
| 1997-08-26 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1997-08-25 | 271 | 273 | 271 | 273 | 2,000 | 1,365 |
| 1997-08-20 | 280 | 280 | 271 | 273 | 6,000 | 1,365 |
| 1997-08-19 | 284 | 284 | 284 | 284 | 5,000 | 1,420 |
| 1997-08-18 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 1997-08-15 | 280 | 286 | 280 | 280 | 9,000 | 1,400 |
| 1997-08-14 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1997-08-13 | 280 | 280 | 271 | 271 | 2,000 | 1,355 |
| 1997-08-12 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1997-08-08 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1997-08-07 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 1997-08-06 | 265 | 270 | 260 | 270 | 36,000 | 1,350 |
| 1997-08-05 | 275 | 276 | 260 | 260 | 33,000 | 1,300 |
| 1997-08-04 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-08-01 | 290 | 290 | 285 | 290 | 7,000 | 1,450 |
| 1997-07-31 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 1997-07-29 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1997-07-28 | 316 | 324 | 316 | 324 | 6,000 | 1,620 |
| 1997-07-25 | 295 | 295 | 290 | 291 | 14,000 | 1,455 |
| 1997-07-24 | 296 | 296 | 295 | 295 | 5,000 | 1,475 |
| 1997-07-23 | 300 | 300 | 296 | 296 | 9,000 | 1,480 |
| 1997-07-22 | 301 | 301 | 296 | 296 | 13,000 | 1,480 |
| 1997-07-18 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1997-07-17 | 300 | 300 | 295 | 295 | 12,000 | 1,475 |
| 1997-07-16 | 305 | 320 | 305 | 320 | 7,000 | 1,600 |
| 1997-07-11 | 308 | 308 | 304 | 304 | 4,000 | 1,520 |
| 1997-07-10 | 316 | 316 | 308 | 308 | 8,000 | 1,540 |
| 1997-07-09 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1997-07-08 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1997-07-07 | 328 | 329 | 320 | 320 | 13,000 | 1,600 |
| 1997-07-04 | 316 | 317 | 316 | 316 | 11,000 | 1,580 |
| 1997-07-03 | 320 | 320 | 316 | 316 | 4,000 | 1,580 |
| 1997-07-02 | 320 | 320 | 320 | 320 | 17,000 | 1,600 |
| 1997-07-01 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1997-06-30 | 339 | 340 | 335 | 335 | 6,000 | 1,675 |
| 1997-06-27 | 339 | 340 | 339 | 339 | 5,000 | 1,695 |
| 1997-06-26 | 327 | 327 | 327 | 327 | 6,000 | 1,635 |
| 1997-06-24 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 1997-06-23 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1997-06-20 | 330 | 330 | 330 | 330 | 12,000 | 1,650 |
| 1997-06-19 | 333 | 333 | 330 | 330 | 2,000 | 1,650 |
| 1997-06-18 | 335 | 335 | 333 | 333 | 3,000 | 1,665 |
| 1997-06-17 | 338 | 340 | 333 | 340 | 18,000 | 1,700 |
| 1997-06-16 | 336 | 340 | 336 | 340 | 9,000 | 1,700 |
| 1997-06-13 | 320 | 322 | 320 | 321 | 55,000 | 1,605 |
| 1997-06-12 | 320 | 322 | 319 | 322 | 20,000 | 1,610 |
| 1997-06-11 | 321 | 321 | 320 | 320 | 11,000 | 1,600 |
| 1997-06-10 | 321 | 321 | 320 | 321 | 19,000 | 1,605 |
| 1997-06-09 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1997-06-06 | 326 | 326 | 320 | 320 | 11,000 | 1,600 |
| 1997-06-05 | 326 | 326 | 320 | 326 | 45,000 | 1,630 |
| 1997-06-04 | 326 | 331 | 326 | 330 | 11,000 | 1,650 |
| 1997-06-03 | 333 | 333 | 331 | 331 | 8,000 | 1,655 |
| 1997-06-02 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 1997-05-30 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1997-05-29 | 331 | 336 | 331 | 331 | 6,000 | 1,655 |
| 1997-05-27 | 333 | 333 | 331 | 331 | 6,000 | 1,655 |
| 1997-05-26 | 333 | 335 | 330 | 334 | 12,000 | 1,670 |
| 1997-05-23 | 335 | 338 | 335 | 338 | 6,000 | 1,690 |
| 1997-05-22 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 1997-05-21 | 345 | 345 | 340 | 340 | 10,000 | 1,700 |
| 1997-05-20 | 342 | 346 | 339 | 346 | 38,000 | 1,730 |
| 1997-05-19 | 340 | 341 | 340 | 340 | 5,000 | 1,700 |
| 1997-05-16 | 335 | 340 | 335 | 340 | 9,000 | 1,700 |
| 1997-05-15 | 323 | 323 | 323 | 323 | 4,000 | 1,615 |
| 1997-05-14 | 327 | 327 | 320 | 322 | 11,000 | 1,610 |
| 1997-05-13 | 329 | 330 | 328 | 329 | 13,000 | 1,645 |
| 1997-05-12 | 333 | 333 | 328 | 329 | 8,000 | 1,645 |
| 1997-05-09 | 331 | 337 | 331 | 337 | 3,000 | 1,685 |
| 1997-05-08 | 320 | 321 | 319 | 321 | 8,000 | 1,605 |
| 1997-05-07 | 321 | 325 | 317 | 325 | 23,000 | 1,625 |
| 1997-05-06 | 318 | 321 | 311 | 311 | 21,000 | 1,555 |
| 1997-05-02 | 312 | 312 | 311 | 311 | 4,000 | 1,555 |
| 1997-05-01 | 320 | 320 | 310 | 310 | 12,000 | 1,550 |
| 1997-04-30 | 328 | 328 | 318 | 318 | 20,000 | 1,590 |
| 1997-04-28 | 325 | 333 | 325 | 333 | 4,000 | 1,665 |
| 1997-04-25 | 320 | 320 | 311 | 315 | 14,000 | 1,575 |
| 1997-04-24 | 324 | 324 | 320 | 320 | 7,000 | 1,600 |
| 1997-04-23 | 330 | 330 | 330 | 330 | 14,000 | 1,650 |
| 1997-04-22 | 334 | 336 | 333 | 333 | 19,000 | 1,665 |
| 1997-04-21 | 310 | 329 | 310 | 329 | 10,000 | 1,645 |
| 1997-04-18 | 300 | 310 | 290 | 310 | 12,000 | 1,550 |
| 1997-04-17 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1997-04-16 | 280 | 290 | 270 | 290 | 26,000 | 1,450 |
| 1997-04-15 | 280 | 280 | 270 | 270 | 48,000 | 1,350 |
| 1997-04-14 | 275 | 276 | 270 | 276 | 9,000 | 1,380 |
| 1997-04-11 | 280 | 280 | 270 | 280 | 28,000 | 1,400 |
| 1997-04-10 | 295 | 295 | 291 | 295 | 6,000 | 1,475 |
| 1997-04-09 | 307 | 307 | 295 | 300 | 12,000 | 1,500 |
| 1997-04-08 | 315 | 320 | 305 | 305 | 15,000 | 1,525 |
| 1997-04-07 | 325 | 325 | 325 | 325 | 58,000 | 1,625 |
| 1997-04-04 | 325 | 325 | 325 | 325 | 7,000 | 1,625 |
| 1997-04-03 | 341 | 341 | 325 | 325 | 56,000 | 1,625 |
| 1997-04-02 | 342 | 346 | 341 | 341 | 4,000 | 1,705 |
| 1997-04-01 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1997-03-31 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 1997-03-28 | 349 | 354 | 349 | 353 | 10,000 | 1,765 |
| 1997-03-27 | 341 | 349 | 341 | 348 | 12,000 | 1,740 |
| 1997-03-26 | 339 | 340 | 339 | 340 | 10,000 | 1,700 |
| 1997-03-25 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1997-03-24 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1997-03-21 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1997-03-19 | 331 | 340 | 330 | 340 | 11,000 | 1,700 |
| 1997-03-18 | 339 | 339 | 326 | 326 | 3,000 | 1,630 |
| 1997-03-17 | 340 | 340 | 339 | 339 | 5,000 | 1,695 |
| 1997-03-14 | 328 | 331 | 328 | 330 | 5,000 | 1,650 |
| 1997-03-13 | 330 | 331 | 326 | 327 | 8,000 | 1,635 |
| 1997-03-12 | 330 | 331 | 330 | 331 | 7,000 | 1,655 |
| 1997-03-11 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1997-03-10 | 336 | 336 | 333 | 333 | 8,000 | 1,665 |
| 1997-03-07 | 335 | 345 | 335 | 340 | 6,000 | 1,700 |
| 1997-03-06 | 349 | 349 | 340 | 340 | 4,000 | 1,700 |
| 1997-03-05 | 349 | 349 | 344 | 344 | 9,000 | 1,720 |
| 1997-03-04 | 355 | 355 | 350 | 350 | 3,000 | 1,750 |
| 1997-02-28 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1997-02-27 | 367 | 367 | 360 | 360 | 7,000 | 1,800 |
| 1997-02-26 | 359 | 362 | 359 | 362 | 7,000 | 1,810 |
| 1997-02-25 | 351 | 360 | 351 | 360 | 3,000 | 1,800 |
| 1997-02-24 | 342 | 351 | 342 | 350 | 6,000 | 1,750 |
| 1997-02-21 | 344 | 344 | 340 | 342 | 14,000 | 1,710 |
| 1997-02-20 | 341 | 341 | 339 | 339 | 11,000 | 1,695 |
| 1997-02-19 | 350 | 351 | 350 | 350 | 7,000 | 1,750 |
| 1997-02-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-02-17 | 349 | 350 | 340 | 350 | 4,000 | 1,750 |
| 1997-02-14 | 350 | 350 | 341 | 350 | 10,000 | 1,750 |
| 1997-02-13 | 347 | 351 | 342 | 342 | 10,000 | 1,710 |
| 1997-02-12 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 1997-02-10 | 355 | 355 | 350 | 350 | 15,000 | 1,750 |
| 1997-02-07 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1997-02-06 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1997-02-05 | 365 | 365 | 361 | 361 | 6,000 | 1,805 |
| 1997-02-04 | 364 | 369 | 364 | 365 | 6,000 | 1,825 |
| 1997-02-03 | 364 | 369 | 364 | 369 | 4,000 | 1,845 |
| 1997-01-31 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 1997-01-30 | 356 | 356 | 353 | 354 | 7,000 | 1,770 |
| 1997-01-29 | 353 | 353 | 351 | 351 | 4,000 | 1,755 |
| 1997-01-28 | 352 | 353 | 352 | 353 | 6,000 | 1,765 |
| 1997-01-27 | 370 | 370 | 360 | 360 | 13,000 | 1,800 |
| 1997-01-24 | 385 | 385 | 360 | 360 | 10,000 | 1,800 |
| 1997-01-23 | 370 | 380 | 370 | 380 | 7,000 | 1,900 |
| 1997-01-22 | 389 | 390 | 389 | 390 | 2,000 | 1,950 |
| 1997-01-21 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1997-01-20 | 399 | 399 | 395 | 395 | 3,000 | 1,975 |
| 1997-01-17 | 372 | 389 | 372 | 389 | 9,000 | 1,945 |
| 1997-01-16 | 374 | 374 | 370 | 372 | 12,000 | 1,860 |
| 1997-01-14 | 351 | 351 | 350 | 350 | 8,000 | 1,750 |
| 1997-01-13 | 340 | 340 | 330 | 331 | 23,000 | 1,655 |
| 1997-01-10 | 350 | 354 | 340 | 340 | 19,000 | 1,700 |
| 1997-01-09 | 370 | 370 | 359 | 359 | 37,000 | 1,795 |
| 1997-01-08 | 375 | 375 | 370 | 371 | 18,000 | 1,855 |
| 1997-01-07 | 387 | 387 | 378 | 378 | 21,000 | 1,890 |
| 1997-01-06 | 380 | 382 | 380 | 382 | 5,000 | 1,910 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
