6982 (株)リード の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1999-12-29 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1999-12-28 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 1999-12-27 | 110 | 120 | 110 | 120 | 8,000 | 600 |
| 1999-12-24 | 102 | 102 | 100 | 100 | 3,000 | 500 |
| 1999-12-22 | 101 | 102 | 101 | 102 | 2,000 | 510 |
| 1999-12-20 | 95 | 100 | 95 | 100 | 8,000 | 500 |
| 1999-12-16 | 120 | 128 | 110 | 110 | 9,000 | 550 |
| 1999-12-14 | 128 | 129 | 128 | 129 | 3,000 | 645 |
| 1999-12-13 | 120 | 130 | 120 | 130 | 13,000 | 650 |
| 1999-12-10 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1999-12-09 | 111 | 111 | 100 | 100 | 7,000 | 500 |
| 1999-12-08 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 1999-12-07 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 1999-12-06 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 1999-11-30 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 1999-11-29 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1999-11-26 | 111 | 111 | 111 | 111 | 5,000 | 555 |
| 1999-11-25 | 111 | 111 | 111 | 111 | 4,000 | 555 |
| 1999-11-24 | 112 | 112 | 111 | 111 | 13,000 | 555 |
| 1999-11-22 | 111 | 112 | 111 | 112 | 6,000 | 560 |
| 1999-11-16 | 120 | 125 | 120 | 125 | 5,000 | 625 |
| 1999-11-15 | 125 | 125 | 110 | 111 | 6,000 | 555 |
| 1999-11-12 | 115 | 115 | 115 | 115 | 8,000 | 575 |
| 1999-11-11 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 1999-11-10 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1999-11-02 | 115 | 125 | 115 | 125 | 3,000 | 625 |
| 1999-10-28 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1999-10-27 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 1999-10-22 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 1999-10-19 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1999-10-18 | 131 | 131 | 130 | 130 | 7,000 | 650 |
| 1999-10-13 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1999-10-07 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1999-10-06 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1999-10-05 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1999-09-29 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 1999-09-28 | 111 | 115 | 111 | 115 | 5,000 | 575 |
| 1999-09-27 | 135 | 135 | 135 | 135 | 8,000 | 675 |
| 1999-09-24 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1999-09-22 | 125 | 130 | 125 | 130 | 3,000 | 650 |
| 1999-09-16 | 133 | 133 | 125 | 125 | 11,000 | 625 |
| 1999-09-14 | 140 | 140 | 128 | 128 | 8,000 | 640 |
| 1999-09-10 | 131 | 131 | 130 | 130 | 2,000 | 650 |
| 1999-09-09 | 129 | 130 | 129 | 130 | 2,000 | 650 |
| 1999-09-08 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1999-09-07 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1999-09-06 | 129 | 130 | 128 | 128 | 6,000 | 640 |
| 1999-09-02 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 1999-09-01 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1999-08-30 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 1999-08-27 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 1999-08-26 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1999-08-20 | 146 | 146 | 140 | 140 | 5,000 | 700 |
| 1999-08-19 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 1999-08-18 | 148 | 148 | 148 | 148 | 8,000 | 740 |
| 1999-08-17 | 149 | 149 | 149 | 149 | 5,000 | 745 |
| 1999-08-16 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1999-08-13 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 1999-08-12 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 1999-08-10 | 136 | 137 | 136 | 136 | 15,000 | 680 |
| 1999-08-09 | 141 | 141 | 141 | 141 | 4,000 | 705 |
| 1999-08-06 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 1999-08-05 | 136 | 136 | 136 | 136 | 12,000 | 680 |
| 1999-08-04 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 1999-08-03 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 1999-08-02 | 140 | 140 | 136 | 136 | 3,000 | 680 |
| 1999-07-29 | 150 | 150 | 150 | 150 | 13,000 | 750 |
| 1999-07-28 | 150 | 152 | 150 | 152 | 10,000 | 760 |
| 1999-07-27 | 150 | 150 | 145 | 145 | 13,000 | 725 |
| 1999-07-23 | 140 | 150 | 135 | 135 | 16,000 | 675 |
| 1999-07-22 | 141 | 141 | 140 | 140 | 2,000 | 700 |
| 1999-07-21 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1999-07-19 | 149 | 149 | 140 | 140 | 10,000 | 700 |
| 1999-07-16 | 150 | 150 | 150 | 150 | 12,000 | 750 |
| 1999-07-15 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 1999-07-14 | 150 | 150 | 144 | 148 | 7,000 | 740 |
| 1999-07-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1999-07-12 | 150 | 150 | 150 | 150 | 18,000 | 750 |
| 1999-07-09 | 150 | 150 | 143 | 143 | 8,000 | 715 |
| 1999-07-08 | 145 | 150 | 139 | 150 | 6,000 | 750 |
| 1999-07-06 | 150 | 150 | 136 | 138 | 10,000 | 690 |
| 1999-07-05 | 145 | 145 | 140 | 141 | 9,000 | 705 |
| 1999-07-02 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1999-07-01 | 144 | 144 | 140 | 140 | 3,000 | 700 |
| 1999-06-30 | 150 | 150 | 145 | 145 | 8,000 | 725 |
| 1999-06-29 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1999-06-28 | 149 | 149 | 140 | 140 | 2,000 | 700 |
| 1999-06-25 | 151 | 151 | 140 | 151 | 17,000 | 755 |
| 1999-06-24 | 153 | 153 | 148 | 152 | 9,000 | 760 |
| 1999-06-23 | 153 | 155 | 153 | 153 | 9,000 | 765 |
| 1999-06-22 | 155 | 155 | 145 | 153 | 16,000 | 765 |
| 1999-06-21 | 140 | 140 | 139 | 140 | 19,000 | 700 |
| 1999-06-18 | 140 | 140 | 135 | 135 | 5,000 | 675 |
| 1999-06-17 | 130 | 135 | 130 | 135 | 5,000 | 675 |
| 1999-06-16 | 135 | 140 | 135 | 135 | 8,000 | 675 |
| 1999-06-14 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 1999-06-08 | 117 | 125 | 117 | 125 | 7,000 | 625 |
| 1999-06-07 | 120 | 125 | 120 | 125 | 6,000 | 625 |
| 1999-06-04 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1999-06-03 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1999-06-01 | 120 | 120 | 117 | 117 | 15,000 | 585 |
| 1999-05-28 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 1999-05-27 | 135 | 135 | 135 | 135 | 7,000 | 675 |
| 1999-05-24 | 119 | 139 | 119 | 139 | 6,000 | 695 |
| 1999-05-20 | 140 | 140 | 118 | 118 | 16,000 | 590 |
| 1999-05-19 | 130 | 130 | 123 | 123 | 5,000 | 615 |
| 1999-05-18 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1999-05-17 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1999-05-14 | 125 | 125 | 123 | 123 | 5,000 | 615 |
| 1999-05-13 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1999-05-11 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1999-05-10 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1999-05-07 | 129 | 140 | 129 | 140 | 3,000 | 700 |
| 1999-05-06 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1999-04-30 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 1999-04-28 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1999-04-27 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 1999-04-26 | 122 | 122 | 121 | 121 | 2,000 | 605 |
| 1999-04-23 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 1999-04-22 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1999-04-21 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 1999-04-20 | 136 | 140 | 135 | 135 | 11,000 | 675 |
| 1999-04-19 | 140 | 140 | 135 | 135 | 5,000 | 675 |
| 1999-04-16 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 1999-04-15 | 140 | 140 | 135 | 135 | 5,000 | 675 |
| 1999-04-14 | 127 | 135 | 127 | 135 | 10,000 | 675 |
| 1999-04-13 | 134 | 134 | 127 | 127 | 2,000 | 635 |
| 1999-04-12 | 140 | 140 | 135 | 135 | 10,000 | 675 |
| 1999-04-09 | 130 | 137 | 128 | 137 | 24,000 | 685 |
| 1999-04-08 | 129 | 130 | 120 | 120 | 24,000 | 600 |
| 1999-04-07 | 120 | 122 | 120 | 120 | 3,000 | 600 |
| 1999-04-06 | 120 | 130 | 110 | 130 | 18,000 | 650 |
| 1999-04-02 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 1999-03-31 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 1999-03-30 | 109 | 109 | 103 | 103 | 5,000 | 515 |
| 1999-03-29 | 118 | 118 | 109 | 109 | 9,000 | 545 |
| 1999-03-26 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 1999-03-25 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 1999-03-24 | 106 | 113 | 106 | 113 | 2,000 | 565 |
| 1999-03-23 | 110 | 110 | 106 | 106 | 4,000 | 530 |
| 1999-03-19 | 115 | 115 | 101 | 101 | 8,000 | 505 |
| 1999-03-18 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1999-03-17 | 109 | 109 | 108 | 108 | 4,000 | 540 |
| 1999-03-16 | 110 | 110 | 109 | 109 | 7,000 | 545 |
| 1999-03-08 | 100 | 110 | 100 | 110 | 6,000 | 550 |
| 1999-03-05 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 1999-03-04 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1999-03-01 | 100 | 100 | 99 | 99 | 12,000 | 495 |
| 1999-02-23 | 100 | 100 | 98 | 98 | 7,000 | 490 |
| 1999-02-22 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1999-02-19 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 1999-02-18 | 102 | 102 | 100 | 100 | 2,000 | 500 |
| 1999-02-17 | 111 | 113 | 111 | 113 | 4,000 | 565 |
| 1999-02-16 | 95 | 115 | 95 | 113 | 10,000 | 565 |
| 1999-02-15 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 1999-02-09 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1999-02-08 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1999-02-04 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 1999-02-03 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1999-02-02 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1999-01-28 | 115 | 117 | 115 | 117 | 5,000 | 585 |
| 1999-01-27 | 105 | 115 | 105 | 115 | 5,000 | 575 |
| 1999-01-26 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1999-01-21 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1999-01-19 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1999-01-18 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1999-01-14 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1999-01-12 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1999-01-11 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 1999-01-08 | 94 | 94 | 94 | 94 | 3,000 | 470 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
