6982 (株)リード の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1998-12-29 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-12-28 | 100 | 100 | 100 | 100 | 9,000 | 500 |
| 1998-12-24 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1998-12-22 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1998-12-17 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1998-12-16 | 110 | 115 | 105 | 105 | 11,000 | 525 |
| 1998-12-15 | 100 | 102 | 100 | 100 | 6,000 | 500 |
| 1998-12-11 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-12-08 | 121 | 125 | 120 | 125 | 13,000 | 625 |
| 1998-12-07 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 1998-12-04 | 120 | 120 | 119 | 119 | 6,000 | 595 |
| 1998-12-03 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 1998-12-02 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 1998-11-30 | 125 | 125 | 120 | 120 | 7,000 | 600 |
| 1998-11-27 | 110 | 110 | 110 | 110 | 9,000 | 550 |
| 1998-11-26 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1998-11-25 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1998-11-20 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 1998-11-19 | 97 | 97 | 97 | 97 | 6,000 | 485 |
| 1998-11-17 | 98 | 98 | 95 | 95 | 6,000 | 475 |
| 1998-11-16 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 1998-11-13 | 92 | 95 | 92 | 95 | 4,000 | 475 |
| 1998-11-12 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 1998-11-10 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 1998-11-09 | 98 | 98 | 96 | 96 | 10,000 | 480 |
| 1998-11-05 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 1998-11-04 | 93 | 93 | 92 | 92 | 3,000 | 460 |
| 1998-11-02 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 1998-10-30 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 1998-10-29 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 1998-10-28 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 1998-10-27 | 100 | 100 | 100 | 100 | 9,000 | 500 |
| 1998-10-23 | 100 | 100 | 98 | 98 | 2,000 | 490 |
| 1998-10-22 | 115 | 115 | 100 | 100 | 8,000 | 500 |
| 1998-10-21 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 1998-10-20 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 1998-10-19 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 1998-10-15 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 1998-10-14 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1998-10-12 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1998-10-08 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 1998-10-07 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 1998-10-06 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 1998-10-02 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 1998-10-01 | 90 | 90 | 85 | 85 | 10,000 | 425 |
| 1998-09-28 | 102 | 102 | 102 | 102 | 8,000 | 510 |
| 1998-09-25 | 91 | 97 | 91 | 97 | 8,000 | 485 |
| 1998-09-24 | 86 | 91 | 86 | 91 | 12,000 | 455 |
| 1998-09-22 | 80 | 82 | 80 | 82 | 9,000 | 410 |
| 1998-09-21 | 110 | 110 | 100 | 100 | 3,000 | 500 |
| 1998-09-18 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-09-16 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 1998-09-11 | 110 | 113 | 110 | 113 | 7,000 | 565 |
| 1998-09-10 | 110 | 113 | 110 | 113 | 2,000 | 565 |
| 1998-09-09 | 113 | 113 | 110 | 110 | 9,000 | 550 |
| 1998-09-04 | 113 | 113 | 113 | 113 | 4,000 | 565 |
| 1998-09-03 | 113 | 113 | 113 | 113 | 5,000 | 565 |
| 1998-09-01 | 113 | 113 | 113 | 113 | 7,000 | 565 |
| 1998-08-31 | 113 | 113 | 113 | 113 | 3,000 | 565 |
| 1998-08-28 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 1998-08-27 | 125 | 125 | 112 | 112 | 13,000 | 560 |
| 1998-08-26 | 127 | 127 | 120 | 120 | 9,000 | 600 |
| 1998-08-25 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1998-08-24 | 110 | 111 | 110 | 111 | 7,000 | 555 |
| 1998-08-20 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 1998-08-19 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-08-18 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-08-17 | 130 | 130 | 110 | 110 | 11,000 | 550 |
| 1998-08-14 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 1998-08-13 | 120 | 120 | 119 | 119 | 18,000 | 595 |
| 1998-08-12 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 1998-08-11 | 123 | 123 | 123 | 123 | 10,000 | 615 |
| 1998-08-10 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 1998-08-07 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 1998-08-06 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 1998-08-05 | 125 | 125 | 123 | 123 | 15,000 | 615 |
| 1998-08-04 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 1998-08-03 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-07-31 | 128 | 130 | 128 | 130 | 6,000 | 650 |
| 1998-07-30 | 140 | 140 | 126 | 127 | 24,000 | 635 |
| 1998-07-29 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1998-07-27 | 150 | 150 | 145 | 145 | 17,000 | 725 |
| 1998-07-24 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-07-22 | 141 | 141 | 141 | 141 | 10,000 | 705 |
| 1998-07-17 | 148 | 148 | 146 | 146 | 3,000 | 730 |
| 1998-07-16 | 149 | 149 | 149 | 149 | 7,000 | 745 |
| 1998-07-15 | 145 | 148 | 145 | 148 | 3,000 | 740 |
| 1998-07-14 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-07-13 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 1998-07-10 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1998-07-09 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 1998-07-08 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1998-07-07 | 145 | 150 | 145 | 148 | 24,000 | 740 |
| 1998-07-06 | 140 | 141 | 140 | 141 | 3,000 | 705 |
| 1998-07-03 | 143 | 143 | 140 | 140 | 6,000 | 700 |
| 1998-07-02 | 137 | 140 | 137 | 140 | 22,000 | 700 |
| 1998-07-01 | 135 | 137 | 132 | 137 | 15,000 | 685 |
| 1998-06-30 | 133 | 140 | 130 | 140 | 13,000 | 700 |
| 1998-06-29 | 130 | 135 | 130 | 135 | 5,000 | 675 |
| 1998-06-25 | 122 | 122 | 120 | 120 | 3,000 | 600 |
| 1998-06-24 | 117 | 120 | 117 | 120 | 6,000 | 600 |
| 1998-06-22 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1998-06-18 | 126 | 131 | 126 | 131 | 2,000 | 655 |
| 1998-06-17 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 1998-06-16 | 126 | 126 | 126 | 126 | 7,000 | 630 |
| 1998-06-15 | 125 | 125 | 124 | 124 | 3,000 | 620 |
| 1998-06-12 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 1998-06-10 | 130 | 130 | 127 | 127 | 4,000 | 635 |
| 1998-06-09 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1998-06-08 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-06-05 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 1998-06-04 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-06-01 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1998-05-28 | 142 | 142 | 140 | 140 | 2,000 | 700 |
| 1998-05-27 | 127 | 127 | 127 | 127 | 17,000 | 635 |
| 1998-05-26 | 135 | 136 | 125 | 125 | 12,000 | 625 |
| 1998-05-22 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1998-05-18 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 1998-05-06 | 154 | 155 | 154 | 155 | 2,000 | 775 |
| 1998-05-01 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1998-04-30 | 155 | 155 | 155 | 155 | 9,000 | 775 |
| 1998-04-28 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1998-04-27 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1998-04-24 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 1998-04-23 | 143 | 143 | 142 | 142 | 3,000 | 710 |
| 1998-04-21 | 150 | 150 | 142 | 142 | 3,000 | 710 |
| 1998-04-20 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1998-04-17 | 151 | 160 | 151 | 160 | 3,000 | 800 |
| 1998-04-16 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1998-04-15 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 1998-04-08 | 147 | 147 | 140 | 140 | 7,000 | 700 |
| 1998-04-07 | 141 | 146 | 141 | 146 | 4,000 | 730 |
| 1998-04-06 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-04-03 | 129 | 130 | 129 | 130 | 2,000 | 650 |
| 1998-04-02 | 146 | 146 | 140 | 140 | 11,000 | 700 |
| 1998-04-01 | 146 | 146 | 146 | 146 | 6,000 | 730 |
| 1998-03-31 | 160 | 160 | 156 | 156 | 3,000 | 780 |
| 1998-03-30 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-03-27 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 1998-03-26 | 165 | 165 | 155 | 163 | 5,000 | 815 |
| 1998-03-25 | 180 | 180 | 166 | 166 | 3,000 | 830 |
| 1998-03-24 | 168 | 168 | 166 | 166 | 6,000 | 830 |
| 1998-03-23 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1998-03-17 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 1998-03-16 | 165 | 190 | 165 | 190 | 9,000 | 950 |
| 1998-03-13 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1998-03-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-03-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-03-05 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 1998-03-04 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-03-02 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1998-02-27 | 180 | 195 | 180 | 195 | 5,000 | 975 |
| 1998-02-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-02-19 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-02-17 | 185 | 185 | 180 | 180 | 5,000 | 900 |
| 1998-02-16 | 190 | 196 | 190 | 190 | 5,000 | 950 |
| 1998-02-13 | 199 | 199 | 186 | 186 | 6,000 | 930 |
| 1998-02-12 | 185 | 199 | 185 | 185 | 14,000 | 925 |
| 1998-02-10 | 183 | 185 | 183 | 185 | 5,000 | 925 |
| 1998-02-06 | 160 | 160 | 155 | 155 | 4,000 | 775 |
| 1998-02-04 | 163 | 163 | 150 | 155 | 12,000 | 775 |
| 1998-02-03 | 151 | 160 | 151 | 160 | 2,000 | 800 |
| 1998-02-02 | 151 | 151 | 151 | 151 | 15,000 | 755 |
| 1998-01-29 | 198 | 205 | 190 | 190 | 23,000 | 950 |
| 1998-01-28 | 193 | 193 | 189 | 193 | 13,000 | 965 |
| 1998-01-27 | 180 | 189 | 175 | 189 | 15,000 | 945 |
| 1998-01-26 | 150 | 168 | 145 | 168 | 34,000 | 840 |
| 1998-01-23 | 131 | 144 | 131 | 144 | 2,000 | 720 |
| 1998-01-22 | 145 | 145 | 145 | 145 | 11,000 | 725 |
| 1998-01-21 | 140 | 145 | 130 | 130 | 12,000 | 650 |
| 1998-01-20 | 139 | 140 | 139 | 140 | 13,000 | 700 |
| 1998-01-19 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1998-01-16 | 107 | 110 | 107 | 110 | 7,000 | 550 |
| 1998-01-13 | 111 | 111 | 110 | 110 | 16,000 | 550 |
| 1998-01-09 | 111 | 112 | 111 | 112 | 8,000 | 560 |
| 1998-01-07 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 1998-01-06 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 1998-01-05 | 136 | 136 | 136 | 136 | 3,000 | 680 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
