6982 (株)リード の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 62 | 65 | 62 | 65 | 4,000 | 325 |
| 2002-12-27 | 62 | 62 | 62 | 62 | 13,000 | 310 |
| 2002-12-26 | 59 | 60 | 58 | 59 | 14,000 | 295 |
| 2002-12-25 | 52 | 56 | 52 | 56 | 18,000 | 280 |
| 2002-12-24 | 52 | 53 | 51 | 52 | 9,000 | 260 |
| 2002-12-20 | 56 | 56 | 51 | 52 | 19,000 | 260 |
| 2002-12-19 | 55 | 58 | 55 | 58 | 6,000 | 290 |
| 2002-12-17 | 55 | 60 | 54 | 60 | 12,000 | 300 |
| 2002-12-16 | 59 | 59 | 55 | 55 | 15,000 | 275 |
| 2002-12-13 | 58 | 58 | 57 | 58 | 10,000 | 290 |
| 2002-12-12 | 58 | 58 | 57 | 57 | 5,000 | 285 |
| 2002-12-11 | 57 | 61 | 57 | 58 | 9,000 | 290 |
| 2002-12-10 | 63 | 63 | 59 | 59 | 12,000 | 295 |
| 2002-12-09 | 71 | 71 | 63 | 63 | 16,000 | 315 |
| 2002-12-06 | 61 | 63 | 61 | 63 | 3,000 | 315 |
| 2002-12-05 | 60 | 62 | 60 | 62 | 12,000 | 310 |
| 2002-12-04 | 62 | 62 | 62 | 62 | 4,000 | 310 |
| 2002-12-03 | 60 | 62 | 59 | 62 | 12,000 | 310 |
| 2002-12-02 | 60 | 61 | 59 | 61 | 11,000 | 305 |
| 2002-11-29 | 61 | 61 | 61 | 61 | 18,000 | 305 |
| 2002-11-28 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2002-11-27 | 65 | 65 | 57 | 62 | 23,000 | 310 |
| 2002-11-26 | 62 | 65 | 61 | 63 | 8,000 | 315 |
| 2002-11-25 | 60 | 62 | 60 | 62 | 7,000 | 310 |
| 2002-11-22 | 55 | 55 | 55 | 55 | 6,000 | 275 |
| 2002-11-21 | 60 | 60 | 60 | 60 | 21,000 | 300 |
| 2002-11-20 | 60 | 65 | 60 | 65 | 5,000 | 325 |
| 2002-11-18 | 70 | 70 | 70 | 70 | 7,000 | 350 |
| 2002-11-15 | 65 | 65 | 65 | 65 | 8,000 | 325 |
| 2002-11-14 | 66 | 66 | 61 | 61 | 10,000 | 305 |
| 2002-11-13 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2002-11-12 | 65 | 65 | 65 | 65 | 5,000 | 325 |
| 2002-11-11 | 65 | 65 | 65 | 65 | 11,000 | 325 |
| 2002-11-08 | 65 | 65 | 65 | 65 | 19,000 | 325 |
| 2002-11-07 | 67 | 68 | 65 | 67 | 17,000 | 335 |
| 2002-11-06 | 68 | 69 | 68 | 69 | 6,000 | 345 |
| 2002-11-05 | 72 | 72 | 70 | 70 | 8,000 | 350 |
| 2002-11-01 | 70 | 70 | 70 | 70 | 12,000 | 350 |
| 2002-10-31 | 73 | 73 | 70 | 71 | 30,000 | 355 |
| 2002-10-30 | 76 | 79 | 74 | 78 | 30,000 | 390 |
| 2002-10-28 | 79 | 79 | 79 | 79 | 11,000 | 395 |
| 2002-10-25 | 71 | 73 | 70 | 70 | 12,000 | 350 |
| 2002-10-24 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2002-10-22 | 75 | 76 | 72 | 72 | 54,000 | 360 |
| 2002-10-21 | 75 | 76 | 74 | 76 | 9,000 | 380 |
| 2002-10-18 | 78 | 80 | 76 | 79 | 37,000 | 395 |
| 2002-10-17 | 76 | 78 | 76 | 78 | 8,000 | 390 |
| 2002-10-16 | 80 | 88 | 76 | 85 | 19,000 | 425 |
| 2002-10-15 | 74 | 77 | 74 | 75 | 14,000 | 375 |
| 2002-10-11 | 70 | 77 | 69 | 71 | 10,000 | 355 |
| 2002-10-10 | 70 | 70 | 65 | 66 | 27,000 | 330 |
| 2002-10-09 | 80 | 80 | 70 | 70 | 38,000 | 350 |
| 2002-10-08 | 78 | 83 | 78 | 78 | 12,000 | 390 |
| 2002-10-07 | 82 | 86 | 82 | 85 | 7,000 | 425 |
| 2002-10-04 | 90 | 97 | 86 | 97 | 11,000 | 485 |
| 2002-10-03 | 105 | 105 | 95 | 95 | 39,000 | 475 |
| 2002-10-02 | 95 | 102 | 94 | 102 | 67,000 | 510 |
| 2002-10-01 | 105 | 105 | 93 | 94 | 19,000 | 470 |
| 2002-09-30 | 100 | 108 | 98 | 100 | 167,000 | 500 |
| 2002-09-27 | 95 | 103 | 92 | 98 | 219,000 | 490 |
| 2002-09-26 | 85 | 90 | 84 | 89 | 39,000 | 445 |
| 2002-09-25 | 82 | 84 | 74 | 84 | 52,000 | 420 |
| 2002-09-24 | 82 | 90 | 82 | 85 | 59,000 | 425 |
| 2002-09-20 | 73 | 78 | 73 | 78 | 20,000 | 390 |
| 2002-09-19 | 86 | 86 | 76 | 76 | 8,000 | 380 |
| 2002-09-18 | 82 | 82 | 80 | 80 | 17,000 | 400 |
| 2002-09-17 | 81 | 82 | 80 | 80 | 11,000 | 400 |
| 2002-09-13 | 77 | 80 | 77 | 80 | 6,000 | 400 |
| 2002-09-12 | 82 | 83 | 76 | 83 | 34,000 | 415 |
| 2002-09-11 | 85 | 85 | 81 | 81 | 5,000 | 405 |
| 2002-09-10 | 84 | 90 | 84 | 88 | 45,000 | 440 |
| 2002-09-09 | 79 | 90 | 79 | 90 | 56,000 | 450 |
| 2002-09-06 | 72 | 80 | 70 | 80 | 37,000 | 400 |
| 2002-09-05 | 81 | 82 | 72 | 75 | 63,000 | 375 |
| 2002-09-04 | 88 | 91 | 85 | 85 | 12,000 | 425 |
| 2002-09-03 | 90 | 94 | 87 | 88 | 21,000 | 440 |
| 2002-09-02 | 98 | 98 | 87 | 89 | 47,000 | 445 |
| 2002-08-30 | 102 | 102 | 92 | 100 | 68,000 | 500 |
| 2002-08-29 | 110 | 123 | 100 | 100 | 374,000 | 500 |
| 2002-08-28 | 94 | 118 | 91 | 118 | 388,000 | 590 |
| 2002-08-27 | 94 | 94 | 86 | 91 | 30,000 | 455 |
| 2002-08-26 | 85 | 94 | 85 | 91 | 62,000 | 455 |
| 2002-08-23 | 94 | 98 | 85 | 86 | 108,000 | 430 |
| 2002-08-22 | 85 | 98 | 85 | 91 | 195,000 | 455 |
| 2002-08-21 | 97 | 97 | 86 | 86 | 148,000 | 430 |
| 2002-08-20 | 93 | 103 | 84 | 98 | 403,000 | 490 |
| 2002-08-19 | 77 | 85 | 74 | 85 | 159,000 | 425 |
| 2002-08-16 | 77 | 93 | 72 | 73 | 362,000 | 365 |
| 2002-08-15 | 76 | 76 | 69 | 72 | 107,000 | 360 |
| 2002-08-14 | 63 | 78 | 60 | 77 | 119,000 | 385 |
| 2002-08-13 | 60 | 62 | 60 | 62 | 8,000 | 310 |
| 2002-08-08 | 57 | 57 | 56 | 57 | 11,000 | 285 |
| 2002-08-07 | 57 | 57 | 56 | 56 | 2,000 | 280 |
| 2002-08-05 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2002-08-02 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2002-08-01 | 60 | 60 | 57 | 57 | 3,000 | 285 |
| 2002-07-31 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2002-07-30 | 57 | 57 | 57 | 57 | 3,000 | 285 |
| 2002-07-29 | 60 | 60 | 57 | 57 | 15,000 | 285 |
| 2002-07-26 | 59 | 59 | 59 | 59 | 7,000 | 295 |
| 2002-07-25 | 60 | 60 | 57 | 60 | 5,000 | 300 |
| 2002-07-24 | 58 | 60 | 58 | 60 | 8,000 | 300 |
| 2002-07-23 | 57 | 58 | 57 | 58 | 14,000 | 290 |
| 2002-07-22 | 60 | 60 | 59 | 59 | 12,000 | 295 |
| 2002-07-19 | 60 | 63 | 60 | 63 | 17,000 | 315 |
| 2002-07-18 | 61 | 61 | 60 | 60 | 6,000 | 300 |
| 2002-07-17 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2002-07-16 | 63 | 63 | 63 | 63 | 9,000 | 315 |
| 2002-07-15 | 62 | 62 | 60 | 60 | 7,000 | 300 |
| 2002-07-12 | 62 | 62 | 62 | 62 | 8,000 | 310 |
| 2002-07-11 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2002-07-10 | 63 | 65 | 63 | 63 | 17,000 | 315 |
| 2002-07-09 | 64 | 64 | 63 | 64 | 4,000 | 320 |
| 2002-07-08 | 63 | 65 | 63 | 64 | 53,000 | 320 |
| 2002-07-05 | 59 | 62 | 59 | 61 | 4,000 | 305 |
| 2002-07-04 | 60 | 61 | 57 | 61 | 17,000 | 305 |
| 2002-07-03 | 61 | 61 | 56 | 61 | 3,000 | 305 |
| 2002-07-02 | 60 | 63 | 50 | 63 | 66,000 | 315 |
| 2002-07-01 | 62 | 62 | 61 | 61 | 3,000 | 305 |
| 2002-06-28 | 64 | 69 | 64 | 68 | 5,000 | 340 |
| 2002-06-27 | 72 | 72 | 72 | 72 | 12,000 | 360 |
| 2002-06-25 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2002-06-24 | 59 | 60 | 59 | 60 | 4,000 | 300 |
| 2002-06-21 | 61 | 61 | 60 | 60 | 8,000 | 300 |
| 2002-06-20 | 63 | 63 | 60 | 60 | 8,000 | 300 |
| 2002-06-19 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-06-17 | 72 | 72 | 72 | 72 | 7,000 | 360 |
| 2002-06-14 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2002-06-13 | 66 | 67 | 66 | 67 | 4,000 | 335 |
| 2002-06-12 | 66 | 66 | 66 | 66 | 3,000 | 330 |
| 2002-06-11 | 67 | 67 | 67 | 67 | 3,000 | 335 |
| 2002-06-10 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-06-06 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2002-06-05 | 68 | 68 | 68 | 68 | 2,000 | 340 |
| 2002-06-04 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2002-06-03 | 67 | 68 | 67 | 68 | 10,000 | 340 |
| 2002-05-31 | 77 | 77 | 70 | 70 | 3,000 | 350 |
| 2002-05-30 | 73 | 75 | 73 | 75 | 25,000 | 375 |
| 2002-05-28 | 69 | 70 | 69 | 70 | 7,000 | 350 |
| 2002-05-27 | 69 | 70 | 67 | 67 | 25,000 | 335 |
| 2002-05-24 | 67 | 68 | 67 | 67 | 6,000 | 335 |
| 2002-05-23 | 69 | 69 | 67 | 69 | 12,000 | 345 |
| 2002-05-22 | 64 | 64 | 63 | 63 | 5,000 | 315 |
| 2002-05-21 | 62 | 65 | 62 | 65 | 9,000 | 325 |
| 2002-05-16 | 69 | 69 | 69 | 69 | 8,000 | 345 |
| 2002-05-15 | 64 | 64 | 63 | 63 | 3,000 | 315 |
| 2002-05-14 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2002-05-13 | 65 | 66 | 65 | 66 | 2,000 | 330 |
| 2002-05-10 | 65 | 65 | 65 | 65 | 8,000 | 325 |
| 2002-05-09 | 66 | 66 | 65 | 65 | 4,000 | 325 |
| 2002-05-08 | 71 | 71 | 65 | 66 | 35,000 | 330 |
| 2002-05-07 | 75 | 77 | 70 | 70 | 19,000 | 350 |
| 2002-05-02 | 67 | 85 | 67 | 72 | 213,000 | 360 |
| 2002-05-01 | 67 | 67 | 65 | 65 | 12,000 | 325 |
| 2002-04-30 | 73 | 73 | 73 | 73 | 11,000 | 365 |
| 2002-04-26 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2002-04-25 | 62 | 63 | 62 | 63 | 4,000 | 315 |
| 2002-04-24 | 61 | 62 | 61 | 61 | 8,000 | 305 |
| 2002-04-22 | 62 | 62 | 60 | 60 | 8,000 | 300 |
| 2002-04-19 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-04-18 | 65 | 65 | 65 | 65 | 5,000 | 325 |
| 2002-04-17 | 64 | 65 | 64 | 64 | 9,000 | 320 |
| 2002-04-16 | 65 | 65 | 65 | 65 | 12,000 | 325 |
| 2002-04-15 | 62 | 63 | 61 | 63 | 9,000 | 315 |
| 2002-04-12 | 60 | 62 | 60 | 61 | 10,000 | 305 |
| 2002-04-11 | 65 | 65 | 56 | 59 | 19,000 | 295 |
| 2002-04-10 | 61 | 61 | 61 | 61 | 6,000 | 305 |
| 2002-04-08 | 62 | 62 | 61 | 61 | 8,000 | 305 |
| 2002-04-05 | 61 | 61 | 61 | 61 | 3,000 | 305 |
| 2002-04-02 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2002-04-01 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2002-03-28 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2002-03-27 | 70 | 70 | 65 | 65 | 16,000 | 325 |
| 2002-03-26 | 65 | 66 | 65 | 66 | 7,000 | 330 |
| 2002-03-25 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2002-03-20 | 66 | 68 | 66 | 68 | 7,000 | 340 |
| 2002-03-18 | 69 | 69 | 69 | 69 | 8,000 | 345 |
| 2002-03-15 | 69 | 69 | 64 | 66 | 8,000 | 330 |
| 2002-03-13 | 69 | 69 | 69 | 69 | 2,000 | 345 |
| 2002-03-12 | 66 | 69 | 66 | 69 | 3,000 | 345 |
| 2002-03-11 | 70 | 70 | 63 | 63 | 5,000 | 315 |
| 2002-03-08 | 65 | 68 | 65 | 68 | 3,000 | 340 |
| 2002-03-07 | 64 | 65 | 64 | 65 | 14,000 | 325 |
| 2002-03-06 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2002-03-05 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2002-03-04 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2002-03-01 | 65 | 65 | 64 | 64 | 5,000 | 320 |
| 2002-02-28 | 65 | 66 | 64 | 64 | 7,000 | 320 |
| 2002-02-27 | 70 | 70 | 65 | 65 | 22,000 | 325 |
| 2002-02-26 | 72 | 72 | 67 | 70 | 8,000 | 350 |
| 2002-02-25 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-02-19 | 68 | 68 | 68 | 68 | 2,000 | 340 |
| 2002-02-18 | 75 | 75 | 65 | 65 | 19,000 | 325 |
| 2002-02-15 | 72 | 72 | 71 | 71 | 2,000 | 355 |
| 2002-02-14 | 68 | 70 | 68 | 70 | 3,000 | 350 |
| 2002-02-13 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 2002-02-12 | 72 | 73 | 72 | 73 | 2,000 | 365 |
| 2002-02-06 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2002-02-05 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2002-02-04 | 74 | 74 | 74 | 74 | 5,000 | 370 |
| 2002-01-31 | 79 | 79 | 79 | 79 | 9,000 | 395 |
| 2002-01-30 | 73 | 75 | 73 | 75 | 9,000 | 375 |
| 2002-01-29 | 77 | 79 | 72 | 73 | 29,000 | 365 |
| 2002-01-28 | 72 | 85 | 72 | 84 | 105,000 | 420 |
| 2002-01-25 | 64 | 70 | 64 | 65 | 20,000 | 325 |
| 2002-01-24 | 60 | 64 | 60 | 60 | 10,000 | 300 |
| 2002-01-23 | 61 | 61 | 58 | 60 | 8,000 | 300 |
| 2002-01-22 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2002-01-21 | 54 | 62 | 54 | 60 | 21,000 | 300 |
| 2002-01-18 | 52 | 60 | 52 | 54 | 13,000 | 270 |
| 2002-01-17 | 55 | 56 | 51 | 51 | 12,000 | 255 |
| 2002-01-16 | 56 | 56 | 56 | 56 | 11,000 | 280 |
| 2002-01-15 | 54 | 54 | 51 | 51 | 5,000 | 255 |
| 2002-01-11 | 54 | 54 | 50 | 54 | 11,000 | 270 |
| 2002-01-10 | 53 | 58 | 53 | 55 | 12,000 | 275 |
| 2002-01-09 | 52 | 53 | 52 | 53 | 2,000 | 265 |
| 2002-01-07 | 52 | 52 | 47 | 47 | 9,000 | 235 |
| 2002-01-04 | 44 | 44 | 44 | 44 | 2,000 | 220 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
