6982 (株)リード の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 54 | 54 | 54 | 54 | 1,000 | 270 |
| 2001-12-27 | 56 | 56 | 54 | 54 | 24,000 | 270 |
| 2001-12-26 | 47 | 49 | 45 | 49 | 17,000 | 245 |
| 2001-12-25 | 48 | 48 | 46 | 46 | 3,000 | 230 |
| 2001-12-21 | 45 | 45 | 45 | 45 | 2,000 | 225 |
| 2001-12-20 | 45 | 46 | 45 | 46 | 6,000 | 230 |
| 2001-12-19 | 55 | 55 | 40 | 40 | 21,000 | 200 |
| 2001-12-18 | 59 | 59 | 56 | 56 | 6,000 | 280 |
| 2001-12-17 | 66 | 66 | 66 | 66 | 8,000 | 330 |
| 2001-12-14 | 61 | 66 | 61 | 66 | 2,000 | 330 |
| 2001-12-13 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2001-12-12 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2001-12-11 | 62 | 67 | 62 | 62 | 6,000 | 310 |
| 2001-12-10 | 79 | 79 | 67 | 67 | 20,000 | 335 |
| 2001-12-07 | 66 | 67 | 62 | 67 | 8,000 | 335 |
| 2001-12-06 | 66 | 67 | 66 | 66 | 11,000 | 330 |
| 2001-12-05 | 66 | 66 | 66 | 66 | 3,000 | 330 |
| 2001-12-03 | 70 | 70 | 69 | 69 | 2,000 | 345 |
| 2001-11-30 | 70 | 77 | 63 | 77 | 25,000 | 385 |
| 2001-11-29 | 75 | 75 | 75 | 75 | 6,000 | 375 |
| 2001-11-28 | 75 | 75 | 75 | 75 | 8,000 | 375 |
| 2001-11-27 | 79 | 79 | 75 | 77 | 28,000 | 385 |
| 2001-11-26 | 73 | 74 | 73 | 74 | 4,000 | 370 |
| 2001-11-22 | 70 | 72 | 69 | 69 | 33,000 | 345 |
| 2001-11-21 | 72 | 72 | 68 | 68 | 2,000 | 340 |
| 2001-11-20 | 70 | 71 | 68 | 68 | 11,000 | 340 |
| 2001-11-19 | 71 | 71 | 70 | 70 | 6,000 | 350 |
| 2001-11-16 | 75 | 75 | 72 | 72 | 12,000 | 360 |
| 2001-11-15 | 73 | 73 | 72 | 72 | 5,000 | 360 |
| 2001-11-14 | 74 | 74 | 72 | 72 | 4,000 | 360 |
| 2001-11-13 | 73 | 74 | 72 | 74 | 7,000 | 370 |
| 2001-11-12 | 72 | 74 | 72 | 73 | 3,000 | 365 |
| 2001-11-08 | 74 | 74 | 72 | 72 | 10,000 | 360 |
| 2001-11-07 | 73 | 73 | 72 | 72 | 4,000 | 360 |
| 2001-11-05 | 74 | 74 | 74 | 74 | 4,000 | 370 |
| 2001-11-02 | 75 | 76 | 74 | 74 | 8,000 | 370 |
| 2001-11-01 | 75 | 78 | 75 | 77 | 7,000 | 385 |
| 2001-10-31 | 75 | 78 | 75 | 77 | 7,000 | 385 |
| 2001-10-30 | 78 | 80 | 78 | 80 | 2,000 | 400 |
| 2001-10-29 | 87 | 87 | 78 | 78 | 12,000 | 390 |
| 2001-10-26 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2001-10-25 | 78 | 78 | 74 | 74 | 23,000 | 370 |
| 2001-10-24 | 73 | 74 | 73 | 74 | 6,000 | 370 |
| 2001-10-23 | 73 | 73 | 72 | 73 | 6,000 | 365 |
| 2001-10-19 | 75 | 79 | 75 | 79 | 10,000 | 395 |
| 2001-10-18 | 71 | 74 | 71 | 73 | 13,000 | 365 |
| 2001-10-17 | 80 | 80 | 79 | 79 | 7,000 | 395 |
| 2001-10-16 | 80 | 81 | 74 | 76 | 17,000 | 380 |
| 2001-10-15 | 74 | 75 | 74 | 75 | 2,000 | 375 |
| 2001-10-12 | 79 | 79 | 73 | 73 | 3,000 | 365 |
| 2001-10-11 | 77 | 77 | 77 | 77 | 4,000 | 385 |
| 2001-10-10 | 69 | 80 | 69 | 80 | 24,000 | 400 |
| 2001-10-09 | 72 | 74 | 67 | 74 | 19,000 | 370 |
| 2001-10-05 | 73 | 73 | 72 | 72 | 3,000 | 360 |
| 2001-10-04 | 73 | 73 | 73 | 73 | 6,000 | 365 |
| 2001-10-03 | 73 | 73 | 71 | 72 | 9,000 | 360 |
| 2001-10-02 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2001-10-01 | 75 | 75 | 73 | 73 | 4,000 | 365 |
| 2001-09-28 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2001-09-27 | 77 | 77 | 77 | 77 | 12,000 | 385 |
| 2001-09-26 | 72 | 72 | 72 | 72 | 4,000 | 360 |
| 2001-09-25 | 75 | 75 | 70 | 70 | 9,000 | 350 |
| 2001-09-21 | 73 | 73 | 70 | 70 | 35,000 | 350 |
| 2001-09-20 | 77 | 77 | 77 | 77 | 3,000 | 385 |
| 2001-09-19 | 77 | 80 | 75 | 75 | 22,000 | 375 |
| 2001-09-18 | 80 | 80 | 77 | 77 | 12,000 | 385 |
| 2001-09-17 | 90 | 90 | 90 | 90 | 7,000 | 450 |
| 2001-09-14 | 74 | 75 | 73 | 75 | 12,000 | 375 |
| 2001-09-13 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2001-09-12 | 75 | 76 | 70 | 70 | 30,000 | 350 |
| 2001-09-11 | 82 | 82 | 80 | 80 | 30,000 | 400 |
| 2001-09-10 | 83 | 83 | 83 | 83 | 3,000 | 415 |
| 2001-09-07 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2001-09-06 | 83 | 83 | 83 | 83 | 5,000 | 415 |
| 2001-09-05 | 82 | 82 | 82 | 82 | 3,000 | 410 |
| 2001-09-04 | 87 | 90 | 80 | 80 | 22,000 | 400 |
| 2001-09-03 | 83 | 88 | 82 | 82 | 19,000 | 410 |
| 2001-08-31 | 88 | 94 | 83 | 83 | 31,000 | 415 |
| 2001-08-30 | 91 | 91 | 90 | 91 | 28,000 | 455 |
| 2001-08-29 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2001-08-28 | 97 | 98 | 94 | 94 | 25,000 | 470 |
| 2001-08-27 | 97 | 98 | 96 | 97 | 21,000 | 485 |
| 2001-08-24 | 95 | 96 | 92 | 92 | 5,000 | 460 |
| 2001-08-23 | 90 | 90 | 89 | 90 | 17,000 | 450 |
| 2001-08-22 | 96 | 96 | 91 | 91 | 11,000 | 455 |
| 2001-08-21 | 92 | 92 | 92 | 92 | 34,000 | 460 |
| 2001-08-20 | 91 | 92 | 91 | 92 | 2,000 | 460 |
| 2001-08-17 | 95 | 95 | 89 | 91 | 28,000 | 455 |
| 2001-08-16 | 98 | 98 | 96 | 96 | 7,000 | 480 |
| 2001-08-15 | 98 | 98 | 90 | 95 | 21,000 | 475 |
| 2001-08-14 | 95 | 98 | 91 | 98 | 21,000 | 490 |
| 2001-08-13 | 91 | 93 | 88 | 93 | 125,000 | 465 |
| 2001-08-10 | 91 | 91 | 90 | 90 | 13,000 | 450 |
| 2001-08-09 | 97 | 97 | 91 | 91 | 6,000 | 455 |
| 2001-08-08 | 94 | 97 | 91 | 97 | 15,000 | 485 |
| 2001-08-07 | 93 | 93 | 89 | 89 | 11,000 | 445 |
| 2001-08-06 | 96 | 96 | 94 | 94 | 8,000 | 470 |
| 2001-08-03 | 96 | 99 | 95 | 95 | 63,000 | 475 |
| 2001-08-02 | 90 | 97 | 90 | 97 | 12,000 | 485 |
| 2001-08-01 | 90 | 97 | 90 | 96 | 12,000 | 480 |
| 2001-07-31 | 90 | 91 | 90 | 91 | 5,000 | 455 |
| 2001-07-30 | 92 | 92 | 90 | 90 | 19,000 | 450 |
| 2001-07-27 | 100 | 100 | 90 | 92 | 15,000 | 460 |
| 2001-07-26 | 91 | 91 | 90 | 90 | 2,000 | 450 |
| 2001-07-25 | 88 | 93 | 88 | 88 | 12,000 | 440 |
| 2001-07-24 | 87 | 92 | 87 | 92 | 41,000 | 460 |
| 2001-07-23 | 99 | 99 | 89 | 92 | 20,000 | 460 |
| 2001-07-19 | 96 | 100 | 95 | 100 | 17,000 | 500 |
| 2001-07-18 | 96 | 101 | 96 | 101 | 17,000 | 505 |
| 2001-07-17 | 96 | 100 | 96 | 96 | 23,000 | 480 |
| 2001-07-16 | 98 | 103 | 96 | 101 | 20,000 | 505 |
| 2001-07-13 | 106 | 107 | 103 | 106 | 10,000 | 530 |
| 2001-07-12 | 103 | 106 | 103 | 106 | 11,000 | 530 |
| 2001-07-11 | 107 | 107 | 98 | 103 | 17,000 | 515 |
| 2001-07-10 | 115 | 115 | 107 | 110 | 13,000 | 550 |
| 2001-07-09 | 120 | 120 | 120 | 120 | 12,000 | 600 |
| 2001-07-06 | 111 | 115 | 111 | 115 | 6,000 | 575 |
| 2001-07-05 | 113 | 117 | 107 | 117 | 30,000 | 585 |
| 2001-07-04 | 115 | 115 | 113 | 113 | 6,000 | 565 |
| 2001-07-03 | 117 | 117 | 117 | 117 | 4,000 | 585 |
| 2001-07-02 | 121 | 121 | 115 | 117 | 9,000 | 585 |
| 2001-06-29 | 120 | 120 | 118 | 118 | 8,000 | 590 |
| 2001-06-28 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 2001-06-27 | 116 | 124 | 116 | 124 | 27,000 | 620 |
| 2001-06-26 | 121 | 125 | 120 | 125 | 19,000 | 625 |
| 2001-06-25 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2001-06-21 | 118 | 119 | 114 | 119 | 19,000 | 595 |
| 2001-06-20 | 121 | 121 | 120 | 120 | 4,000 | 600 |
| 2001-06-19 | 121 | 125 | 120 | 125 | 12,000 | 625 |
| 2001-06-18 | 126 | 129 | 126 | 129 | 5,000 | 645 |
| 2001-06-15 | 125 | 125 | 123 | 123 | 2,000 | 615 |
| 2001-06-14 | 120 | 125 | 120 | 125 | 13,000 | 625 |
| 2001-06-13 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2001-06-12 | 125 | 127 | 121 | 127 | 8,000 | 635 |
| 2001-06-11 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2001-06-08 | 125 | 125 | 121 | 121 | 5,000 | 605 |
| 2001-06-07 | 123 | 125 | 123 | 125 | 5,000 | 625 |
| 2001-06-06 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2001-06-05 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2001-06-04 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2001-06-01 | 132 | 133 | 127 | 133 | 10,000 | 665 |
| 2001-05-31 | 133 | 135 | 130 | 135 | 12,000 | 675 |
| 2001-05-29 | 133 | 139 | 133 | 139 | 8,000 | 695 |
| 2001-05-28 | 143 | 143 | 136 | 136 | 10,000 | 680 |
| 2001-05-25 | 147 | 147 | 138 | 138 | 28,000 | 690 |
| 2001-05-24 | 129 | 147 | 129 | 147 | 75,000 | 735 |
| 2001-05-23 | 132 | 135 | 129 | 129 | 21,000 | 645 |
| 2001-05-22 | 130 | 130 | 129 | 130 | 16,000 | 650 |
| 2001-05-21 | 130 | 130 | 124 | 124 | 3,000 | 620 |
| 2001-05-18 | 130 | 130 | 122 | 130 | 30,000 | 650 |
| 2001-05-16 | 132 | 132 | 127 | 127 | 7,000 | 635 |
| 2001-05-15 | 133 | 135 | 127 | 127 | 13,000 | 635 |
| 2001-05-11 | 128 | 128 | 126 | 126 | 12,000 | 630 |
| 2001-05-10 | 127 | 127 | 127 | 127 | 9,000 | 635 |
| 2001-05-09 | 135 | 135 | 130 | 130 | 17,000 | 650 |
| 2001-05-08 | 138 | 138 | 135 | 135 | 4,000 | 675 |
| 2001-05-07 | 140 | 140 | 135 | 135 | 16,000 | 675 |
| 2001-05-02 | 136 | 138 | 133 | 135 | 14,000 | 675 |
| 2001-05-01 | 130 | 133 | 130 | 133 | 21,000 | 665 |
| 2001-04-27 | 131 | 131 | 125 | 129 | 13,000 | 645 |
| 2001-04-26 | 126 | 129 | 126 | 126 | 15,000 | 630 |
| 2001-04-25 | 129 | 129 | 123 | 123 | 7,000 | 615 |
| 2001-04-24 | 125 | 129 | 125 | 125 | 11,000 | 625 |
| 2001-04-23 | 130 | 130 | 123 | 129 | 26,000 | 645 |
| 2001-04-19 | 129 | 130 | 128 | 130 | 5,000 | 650 |
| 2001-04-18 | 123 | 131 | 123 | 130 | 20,000 | 650 |
| 2001-04-17 | 123 | 135 | 123 | 135 | 20,000 | 675 |
| 2001-04-16 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 2001-04-13 | 130 | 130 | 129 | 129 | 2,000 | 645 |
| 2001-04-12 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2001-04-11 | 129 | 129 | 122 | 122 | 17,000 | 610 |
| 2001-04-10 | 124 | 129 | 123 | 129 | 13,000 | 645 |
| 2001-04-09 | 129 | 129 | 122 | 124 | 14,000 | 620 |
| 2001-04-06 | 130 | 130 | 122 | 122 | 12,000 | 610 |
| 2001-04-05 | 125 | 132 | 125 | 125 | 34,000 | 625 |
| 2001-04-04 | 130 | 130 | 121 | 121 | 6,000 | 605 |
| 2001-04-03 | 136 | 139 | 136 | 136 | 5,000 | 680 |
| 2001-04-02 | 144 | 144 | 140 | 140 | 6,000 | 700 |
| 2001-03-30 | 144 | 144 | 138 | 143 | 10,000 | 715 |
| 2001-03-29 | 141 | 143 | 138 | 143 | 34,000 | 715 |
| 2001-03-28 | 140 | 146 | 135 | 145 | 62,000 | 725 |
| 2001-03-27 | 136 | 139 | 135 | 135 | 16,000 | 675 |
| 2001-03-26 | 128 | 133 | 128 | 133 | 7,000 | 665 |
| 2001-03-23 | 123 | 128 | 120 | 128 | 6,000 | 640 |
| 2001-03-22 | 129 | 130 | 128 | 128 | 7,000 | 640 |
| 2001-03-21 | 120 | 129 | 115 | 129 | 17,000 | 645 |
| 2001-03-19 | 131 | 131 | 122 | 130 | 3,000 | 650 |
| 2001-03-16 | 128 | 133 | 128 | 133 | 10,000 | 665 |
| 2001-03-15 | 116 | 130 | 105 | 130 | 22,000 | 650 |
| 2001-03-14 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2001-03-13 | 114 | 124 | 114 | 124 | 15,000 | 620 |
| 2001-03-12 | 131 | 134 | 125 | 134 | 12,000 | 670 |
| 2001-03-09 | 130 | 138 | 128 | 138 | 23,000 | 690 |
| 2001-03-08 | 142 | 143 | 137 | 137 | 33,000 | 685 |
| 2001-03-07 | 135 | 145 | 132 | 135 | 50,000 | 675 |
| 2001-03-06 | 127 | 133 | 123 | 133 | 47,000 | 665 |
| 2001-03-05 | 138 | 142 | 126 | 126 | 78,000 | 630 |
| 2001-03-02 | 129 | 133 | 120 | 133 | 55,000 | 665 |
| 2001-03-01 | 130 | 133 | 115 | 119 | 150,000 | 595 |
| 2001-02-28 | 144 | 147 | 130 | 130 | 78,000 | 650 |
| 2001-02-27 | 154 | 155 | 143 | 143 | 42,000 | 715 |
| 2001-02-26 | 147 | 147 | 141 | 146 | 52,000 | 730 |
| 2001-02-23 | 150 | 154 | 145 | 149 | 84,000 | 745 |
| 2001-02-22 | 161 | 161 | 145 | 154 | 171,000 | 770 |
| 2001-02-21 | 179 | 179 | 166 | 166 | 43,000 | 830 |
| 2001-02-20 | 182 | 183 | 181 | 181 | 22,000 | 905 |
| 2001-02-19 | 185 | 185 | 180 | 182 | 9,000 | 910 |
| 2001-02-16 | 188 | 190 | 185 | 185 | 16,000 | 925 |
| 2001-02-15 | 173 | 188 | 173 | 185 | 6,000 | 925 |
| 2001-02-14 | 175 | 175 | 171 | 171 | 6,000 | 855 |
| 2001-02-13 | 186 | 186 | 180 | 180 | 16,000 | 900 |
| 2001-02-09 | 180 | 185 | 180 | 185 | 15,000 | 925 |
| 2001-02-08 | 172 | 184 | 172 | 179 | 20,000 | 895 |
| 2001-02-07 | 191 | 195 | 185 | 185 | 36,000 | 925 |
| 2001-02-06 | 214 | 214 | 190 | 195 | 50,000 | 975 |
| 2001-02-05 | 206 | 214 | 200 | 210 | 48,000 | 1,050 |
| 2001-02-02 | 195 | 206 | 193 | 200 | 27,000 | 1,000 |
| 2001-02-01 | 190 | 195 | 190 | 191 | 11,000 | 955 |
| 2001-01-31 | 189 | 192 | 187 | 188 | 30,000 | 940 |
| 2001-01-30 | 191 | 194 | 186 | 188 | 53,000 | 940 |
| 2001-01-29 | 202 | 204 | 193 | 194 | 43,000 | 970 |
| 2001-01-26 | 210 | 220 | 195 | 196 | 133,000 | 980 |
| 2001-01-25 | 248 | 248 | 212 | 220 | 157,000 | 1,100 |
| 2001-01-24 | 234 | 255 | 222 | 249 | 452,000 | 1,245 |
| 2001-01-23 | 195 | 245 | 195 | 210 | 236,000 | 1,050 |
| 2001-01-19 | 190 | 195 | 180 | 195 | 14,000 | 975 |
| 2001-01-18 | 199 | 199 | 195 | 195 | 6,000 | 975 |
| 2001-01-17 | 199 | 200 | 188 | 200 | 10,000 | 1,000 |
| 2001-01-16 | 195 | 198 | 192 | 192 | 12,000 | 960 |
| 2001-01-15 | 180 | 215 | 180 | 192 | 149,000 | 960 |
| 2001-01-12 | 166 | 180 | 166 | 180 | 7,000 | 900 |
| 2001-01-11 | 168 | 170 | 165 | 165 | 24,000 | 825 |
| 2001-01-10 | 181 | 181 | 175 | 177 | 19,000 | 885 |
| 2001-01-09 | 181 | 183 | 181 | 183 | 2,000 | 915 |
| 2001-01-05 | 186 | 190 | 180 | 190 | 24,000 | 950 |
| 2001-01-04 | 205 | 205 | 195 | 195 | 17,000 | 975 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
