6982 (株)リード の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 180 | 214 | 180 | 200 | 290,000 | 1,000 |
| 2000-12-28 | 171 | 188 | 171 | 180 | 46,000 | 900 |
| 2000-12-27 | 187 | 187 | 173 | 176 | 71,000 | 880 |
| 2000-12-26 | 190 | 190 | 177 | 177 | 26,000 | 885 |
| 2000-12-25 | 197 | 197 | 177 | 185 | 24,000 | 925 |
| 2000-12-22 | 166 | 199 | 166 | 171 | 77,000 | 855 |
| 2000-12-21 | 187 | 187 | 165 | 165 | 71,000 | 825 |
| 2000-12-20 | 205 | 213 | 197 | 197 | 154,000 | 985 |
| 2000-12-19 | 206 | 214 | 203 | 205 | 64,000 | 1,025 |
| 2000-12-18 | 193 | 211 | 191 | 205 | 91,000 | 1,025 |
| 2000-12-15 | 193 | 198 | 193 | 193 | 53,000 | 965 |
| 2000-12-14 | 208 | 220 | 196 | 198 | 212,000 | 990 |
| 2000-12-13 | 198 | 199 | 190 | 198 | 64,000 | 990 |
| 2000-12-12 | 190 | 200 | 190 | 197 | 44,000 | 985 |
| 2000-12-11 | 193 | 199 | 188 | 190 | 69,000 | 950 |
| 2000-12-08 | 193 | 195 | 183 | 193 | 65,000 | 965 |
| 2000-12-07 | 195 | 218 | 188 | 188 | 405,000 | 940 |
| 2000-12-06 | 165 | 200 | 162 | 200 | 229,000 | 1,000 |
| 2000-12-05 | 180 | 180 | 163 | 165 | 87,000 | 825 |
| 2000-12-04 | 145 | 180 | 145 | 178 | 140,000 | 890 |
| 2000-12-01 | 136 | 140 | 136 | 139 | 98,000 | 695 |
| 2000-11-30 | 155 | 159 | 135 | 146 | 118,000 | 730 |
| 2000-11-29 | 150 | 170 | 145 | 165 | 102,000 | 825 |
| 2000-11-28 | 200 | 205 | 180 | 180 | 114,000 | 900 |
| 2000-11-27 | 187 | 204 | 185 | 200 | 269,000 | 1,000 |
| 2000-11-24 | 195 | 230 | 185 | 185 | 709,000 | 925 |
| 2000-11-22 | 185 | 207 | 178 | 195 | 494,000 | 975 |
| 2000-11-21 | 173 | 188 | 166 | 185 | 482,000 | 925 |
| 2000-11-20 | 157 | 178 | 146 | 163 | 187,000 | 815 |
| 2000-11-17 | 142 | 160 | 132 | 157 | 219,000 | 785 |
| 2000-11-16 | 110 | 161 | 106 | 112 | 439,000 | 560 |
| 2000-11-15 | 120 | 136 | 111 | 111 | 99,000 | 555 |
| 2000-11-14 | 106 | 115 | 98 | 111 | 281,000 | 555 |
| 2000-11-13 | 88 | 114 | 87 | 105 | 188,000 | 525 |
| 2000-11-10 | 84 | 84 | 80 | 84 | 10,000 | 420 |
| 2000-11-09 | 88 | 88 | 84 | 84 | 5,000 | 420 |
| 2000-11-08 | 80 | 80 | 76 | 76 | 10,000 | 380 |
| 2000-11-07 | 80 | 80 | 79 | 79 | 6,000 | 395 |
| 2000-11-06 | 78 | 78 | 73 | 78 | 13,000 | 390 |
| 2000-11-02 | 78 | 78 | 73 | 73 | 7,000 | 365 |
| 2000-11-01 | 78 | 78 | 75 | 78 | 10,000 | 390 |
| 2000-10-31 | 79 | 79 | 76 | 76 | 7,000 | 380 |
| 2000-10-30 | 87 | 87 | 79 | 79 | 9,000 | 395 |
| 2000-10-27 | 87 | 87 | 85 | 85 | 12,000 | 425 |
| 2000-10-26 | 81 | 81 | 73 | 73 | 9,000 | 365 |
| 2000-10-25 | 79 | 80 | 76 | 80 | 4,000 | 400 |
| 2000-10-24 | 75 | 78 | 73 | 78 | 3,000 | 390 |
| 2000-10-23 | 78 | 78 | 74 | 74 | 5,000 | 370 |
| 2000-10-19 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2000-10-17 | 84 | 84 | 84 | 84 | 3,000 | 420 |
| 2000-10-16 | 85 | 85 | 85 | 85 | 10,000 | 425 |
| 2000-10-13 | 83 | 83 | 73 | 75 | 5,000 | 375 |
| 2000-10-12 | 80 | 80 | 66 | 66 | 7,000 | 330 |
| 2000-10-11 | 86 | 86 | 85 | 85 | 7,000 | 425 |
| 2000-10-10 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 2000-10-06 | 86 | 86 | 86 | 86 | 6,000 | 430 |
| 2000-10-05 | 86 | 86 | 86 | 86 | 10,000 | 430 |
| 2000-10-04 | 86 | 86 | 85 | 85 | 13,000 | 425 |
| 2000-10-03 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2000-09-29 | 101 | 101 | 101 | 101 | 4,000 | 505 |
| 2000-09-27 | 102 | 102 | 102 | 102 | 9,000 | 510 |
| 2000-09-26 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2000-09-25 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2000-09-20 | 98 | 101 | 98 | 101 | 2,000 | 505 |
| 2000-09-18 | 109 | 109 | 109 | 109 | 6,000 | 545 |
| 2000-09-14 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 2000-09-13 | 96 | 96 | 95 | 95 | 5,000 | 475 |
| 2000-09-12 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2000-09-11 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2000-09-07 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2000-09-05 | 95 | 105 | 95 | 105 | 5,000 | 525 |
| 2000-08-31 | 100 | 108 | 100 | 108 | 5,000 | 540 |
| 2000-08-30 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2000-08-29 | 109 | 109 | 97 | 97 | 3,000 | 485 |
| 2000-08-28 | 115 | 115 | 110 | 110 | 11,000 | 550 |
| 2000-08-25 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2000-08-24 | 96 | 98 | 95 | 95 | 5,000 | 475 |
| 2000-08-23 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2000-08-18 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-08-16 | 105 | 105 | 105 | 105 | 7,000 | 525 |
| 2000-08-15 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2000-08-09 | 101 | 101 | 100 | 100 | 3,000 | 500 |
| 2000-08-08 | 102 | 102 | 100 | 100 | 5,000 | 500 |
| 2000-08-07 | 102 | 102 | 90 | 96 | 14,000 | 480 |
| 2000-08-02 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2000-08-01 | 100 | 109 | 100 | 106 | 6,000 | 530 |
| 2000-07-31 | 105 | 105 | 99 | 99 | 11,000 | 495 |
| 2000-07-27 | 115 | 115 | 115 | 115 | 8,000 | 575 |
| 2000-07-26 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-07-25 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2000-07-24 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2000-07-21 | 113 | 113 | 110 | 110 | 4,000 | 550 |
| 2000-07-17 | 116 | 116 | 116 | 116 | 6,000 | 580 |
| 2000-07-13 | 111 | 111 | 110 | 110 | 12,000 | 550 |
| 2000-07-12 | 110 | 111 | 110 | 111 | 3,000 | 555 |
| 2000-07-10 | 119 | 119 | 119 | 119 | 15,000 | 595 |
| 2000-07-07 | 113 | 113 | 110 | 112 | 7,000 | 560 |
| 2000-07-04 | 109 | 115 | 109 | 115 | 10,000 | 575 |
| 2000-07-03 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2000-06-30 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2000-06-29 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2000-06-28 | 105 | 105 | 103 | 103 | 5,000 | 515 |
| 2000-06-27 | 109 | 109 | 109 | 109 | 8,000 | 545 |
| 2000-06-26 | 101 | 102 | 101 | 102 | 3,000 | 510 |
| 2000-06-23 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2000-06-22 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 2000-06-21 | 101 | 101 | 101 | 101 | 6,000 | 505 |
| 2000-06-20 | 101 | 101 | 101 | 101 | 15,000 | 505 |
| 2000-06-19 | 101 | 102 | 101 | 102 | 2,000 | 510 |
| 2000-06-16 | 109 | 109 | 109 | 109 | 6,000 | 545 |
| 2000-06-15 | 101 | 102 | 101 | 102 | 5,000 | 510 |
| 2000-06-13 | 109 | 109 | 109 | 109 | 4,000 | 545 |
| 2000-06-12 | 102 | 102 | 102 | 102 | 6,000 | 510 |
| 2000-06-09 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 2000-06-06 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2000-06-05 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2000-06-02 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2000-06-01 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 2000-05-31 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2000-05-30 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 2000-05-29 | 119 | 119 | 119 | 119 | 8,000 | 595 |
| 2000-05-26 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2000-05-25 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-05-24 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-05-23 | 104 | 104 | 101 | 101 | 7,000 | 505 |
| 2000-05-19 | 105 | 107 | 105 | 105 | 4,000 | 525 |
| 2000-05-18 | 105 | 110 | 105 | 105 | 9,000 | 525 |
| 2000-05-17 | 114 | 114 | 105 | 105 | 5,000 | 525 |
| 2000-05-16 | 117 | 117 | 117 | 117 | 6,000 | 585 |
| 2000-05-15 | 101 | 102 | 101 | 102 | 2,000 | 510 |
| 2000-05-12 | 104 | 104 | 102 | 102 | 3,000 | 510 |
| 2000-05-10 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2000-05-09 | 105 | 109 | 104 | 104 | 3,000 | 520 |
| 2000-05-08 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2000-05-02 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2000-05-01 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2000-04-28 | 116 | 116 | 115 | 115 | 8,000 | 575 |
| 2000-04-27 | 101 | 120 | 101 | 120 | 9,000 | 600 |
| 2000-04-26 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2000-04-25 | 101 | 101 | 101 | 101 | 4,000 | 505 |
| 2000-04-24 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2000-04-21 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2000-04-20 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-04-19 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 2000-04-17 | 107 | 114 | 107 | 114 | 6,000 | 570 |
| 2000-04-12 | 102 | 107 | 102 | 107 | 2,000 | 535 |
| 2000-04-11 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2000-04-10 | 108 | 108 | 100 | 101 | 6,000 | 505 |
| 2000-04-07 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2000-04-05 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2000-04-04 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-04-03 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-03-31 | 107 | 107 | 105 | 105 | 4,000 | 525 |
| 2000-03-29 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2000-03-28 | 101 | 104 | 101 | 104 | 6,000 | 520 |
| 2000-03-27 | 120 | 120 | 120 | 120 | 8,000 | 600 |
| 2000-03-24 | 100 | 110 | 100 | 110 | 4,000 | 550 |
| 2000-03-21 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2000-03-16 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 2000-03-13 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2000-03-10 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2000-03-09 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2000-03-08 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-03-07 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2000-03-06 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-03-03 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2000-03-02 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2000-03-01 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2000-02-29 | 115 | 115 | 110 | 110 | 3,000 | 550 |
| 2000-02-28 | 120 | 120 | 110 | 110 | 10,000 | 550 |
| 2000-02-25 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-02-24 | 106 | 106 | 105 | 105 | 6,000 | 525 |
| 2000-02-23 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-02-18 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2000-02-17 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2000-02-16 | 120 | 120 | 110 | 110 | 8,000 | 550 |
| 2000-02-15 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2000-02-14 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2000-02-10 | 112 | 120 | 111 | 111 | 3,000 | 555 |
| 2000-02-09 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2000-02-08 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2000-02-04 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2000-02-03 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2000-02-02 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2000-01-27 | 125 | 125 | 125 | 125 | 7,000 | 625 |
| 2000-01-25 | 115 | 115 | 110 | 110 | 6,000 | 550 |
| 2000-01-24 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2000-01-21 | 123 | 123 | 110 | 110 | 5,000 | 550 |
| 2000-01-20 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-01-19 | 120 | 130 | 120 | 130 | 10,000 | 650 |
| 2000-01-18 | 120 | 120 | 110 | 110 | 5,000 | 550 |
| 2000-01-17 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2000-01-14 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2000-01-13 | 110 | 110 | 107 | 107 | 6,000 | 535 |
| 2000-01-12 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2000-01-07 | 105 | 105 | 101 | 101 | 5,000 | 505 |
| 2000-01-05 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2000-01-04 | 130 | 130 | 130 | 130 | 4,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
