6982 (株)リード の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 124 | 125 | 124 | 125 | 20,000 | 625 |
| 2003-12-29 | 118 | 120 | 118 | 120 | 39,000 | 600 |
| 2003-12-26 | 118 | 118 | 117 | 117 | 14,000 | 585 |
| 2003-12-25 | 113 | 113 | 112 | 113 | 9,000 | 565 |
| 2003-12-24 | 113 | 113 | 112 | 112 | 37,000 | 560 |
| 2003-12-22 | 113 | 114 | 113 | 113 | 8,000 | 565 |
| 2003-12-19 | 113 | 113 | 113 | 113 | 7,000 | 565 |
| 2003-12-18 | 115 | 115 | 114 | 114 | 8,000 | 570 |
| 2003-12-17 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-12-16 | 120 | 120 | 120 | 120 | 8,000 | 600 |
| 2003-12-15 | 116 | 120 | 116 | 120 | 21,000 | 600 |
| 2003-12-12 | 115 | 116 | 114 | 114 | 11,000 | 570 |
| 2003-12-11 | 117 | 121 | 116 | 117 | 17,000 | 585 |
| 2003-12-10 | 120 | 120 | 117 | 117 | 10,000 | 585 |
| 2003-12-09 | 121 | 125 | 121 | 124 | 8,000 | 620 |
| 2003-12-08 | 129 | 129 | 121 | 121 | 15,000 | 605 |
| 2003-12-05 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2003-12-04 | 121 | 121 | 118 | 118 | 4,000 | 590 |
| 2003-12-03 | 117 | 120 | 117 | 120 | 13,000 | 600 |
| 2003-12-02 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2003-11-28 | 123 | 127 | 118 | 127 | 16,000 | 635 |
| 2003-11-27 | 127 | 127 | 122 | 122 | 9,000 | 610 |
| 2003-11-26 | 125 | 125 | 117 | 123 | 36,000 | 615 |
| 2003-11-25 | 125 | 125 | 121 | 121 | 8,000 | 605 |
| 2003-11-21 | 110 | 115 | 110 | 115 | 2,000 | 575 |
| 2003-11-20 | 110 | 115 | 110 | 115 | 6,000 | 575 |
| 2003-11-19 | 112 | 112 | 109 | 110 | 34,000 | 550 |
| 2003-11-18 | 115 | 116 | 111 | 111 | 8,000 | 555 |
| 2003-11-17 | 130 | 130 | 120 | 120 | 21,000 | 600 |
| 2003-11-14 | 129 | 130 | 127 | 130 | 26,000 | 650 |
| 2003-11-13 | 128 | 130 | 126 | 126 | 21,000 | 630 |
| 2003-11-12 | 129 | 131 | 122 | 122 | 28,000 | 610 |
| 2003-11-11 | 130 | 130 | 116 | 116 | 21,000 | 580 |
| 2003-11-10 | 134 | 140 | 130 | 130 | 42,000 | 650 |
| 2003-11-07 | 126 | 130 | 126 | 126 | 45,000 | 630 |
| 2003-11-06 | 129 | 129 | 122 | 124 | 34,000 | 620 |
| 2003-11-05 | 131 | 131 | 121 | 124 | 41,000 | 620 |
| 2003-11-04 | 131 | 132 | 130 | 130 | 23,000 | 650 |
| 2003-10-31 | 131 | 133 | 129 | 129 | 68,000 | 645 |
| 2003-10-30 | 129 | 129 | 118 | 122 | 48,000 | 610 |
| 2003-10-29 | 123 | 131 | 118 | 130 | 24,000 | 650 |
| 2003-10-28 | 124 | 124 | 117 | 123 | 11,000 | 615 |
| 2003-10-27 | 130 | 130 | 120 | 120 | 52,000 | 600 |
| 2003-10-24 | 124 | 136 | 124 | 125 | 28,000 | 625 |
| 2003-10-23 | 128 | 128 | 125 | 128 | 18,000 | 640 |
| 2003-10-22 | 137 | 138 | 130 | 138 | 47,000 | 690 |
| 2003-10-21 | 135 | 138 | 134 | 138 | 34,000 | 690 |
| 2003-10-20 | 133 | 135 | 133 | 135 | 9,000 | 675 |
| 2003-10-16 | 138 | 138 | 136 | 136 | 25,000 | 680 |
| 2003-10-15 | 132 | 137 | 132 | 134 | 8,000 | 670 |
| 2003-10-14 | 138 | 139 | 138 | 139 | 21,000 | 695 |
| 2003-10-10 | 128 | 136 | 128 | 136 | 5,000 | 680 |
| 2003-10-09 | 134 | 137 | 131 | 137 | 15,000 | 685 |
| 2003-10-08 | 133 | 133 | 133 | 133 | 4,000 | 665 |
| 2003-10-07 | 137 | 137 | 129 | 136 | 20,000 | 680 |
| 2003-10-06 | 139 | 141 | 136 | 139 | 99,000 | 695 |
| 2003-10-03 | 133 | 137 | 126 | 137 | 27,000 | 685 |
| 2003-10-02 | 128 | 130 | 128 | 130 | 5,000 | 650 |
| 2003-10-01 | 129 | 134 | 127 | 127 | 19,000 | 635 |
| 2003-09-30 | 133 | 137 | 130 | 130 | 22,000 | 650 |
| 2003-09-29 | 137 | 144 | 131 | 136 | 54,000 | 680 |
| 2003-09-26 | 123 | 133 | 121 | 132 | 32,000 | 660 |
| 2003-09-25 | 122 | 122 | 119 | 120 | 14,000 | 600 |
| 2003-09-24 | 130 | 135 | 121 | 127 | 42,000 | 635 |
| 2003-09-22 | 138 | 138 | 135 | 135 | 8,000 | 675 |
| 2003-09-19 | 145 | 145 | 136 | 140 | 35,000 | 700 |
| 2003-09-18 | 148 | 150 | 147 | 147 | 24,000 | 735 |
| 2003-09-17 | 151 | 157 | 150 | 150 | 31,000 | 750 |
| 2003-09-16 | 151 | 159 | 150 | 151 | 130,000 | 755 |
| 2003-09-12 | 140 | 150 | 140 | 150 | 124,000 | 750 |
| 2003-09-11 | 140 | 144 | 137 | 137 | 42,000 | 685 |
| 2003-09-10 | 135 | 148 | 135 | 147 | 52,000 | 735 |
| 2003-09-09 | 132 | 134 | 131 | 134 | 51,000 | 670 |
| 2003-09-08 | 145 | 145 | 140 | 142 | 55,000 | 710 |
| 2003-09-05 | 157 | 157 | 145 | 145 | 146,000 | 725 |
| 2003-09-04 | 145 | 164 | 141 | 155 | 472,000 | 775 |
| 2003-09-03 | 127 | 140 | 127 | 136 | 310,000 | 680 |
| 2003-09-02 | 114 | 130 | 114 | 125 | 126,000 | 625 |
| 2003-09-01 | 114 | 114 | 110 | 114 | 28,000 | 570 |
| 2003-08-29 | 110 | 110 | 105 | 110 | 17,000 | 550 |
| 2003-08-28 | 114 | 114 | 106 | 110 | 30,000 | 550 |
| 2003-08-27 | 112 | 114 | 111 | 111 | 41,000 | 555 |
| 2003-08-26 | 110 | 111 | 108 | 111 | 24,000 | 555 |
| 2003-08-25 | 108 | 109 | 105 | 109 | 27,000 | 545 |
| 2003-08-22 | 106 | 106 | 106 | 106 | 8,000 | 530 |
| 2003-08-21 | 106 | 107 | 105 | 105 | 50,000 | 525 |
| 2003-08-20 | 106 | 107 | 105 | 106 | 42,000 | 530 |
| 2003-08-19 | 104 | 108 | 103 | 108 | 21,000 | 540 |
| 2003-08-18 | 97 | 101 | 97 | 101 | 34,000 | 505 |
| 2003-08-15 | 95 | 97 | 95 | 96 | 21,000 | 480 |
| 2003-08-14 | 99 | 99 | 97 | 99 | 16,000 | 495 |
| 2003-08-13 | 95 | 99 | 95 | 99 | 30,000 | 495 |
| 2003-08-12 | 96 | 97 | 93 | 94 | 12,000 | 470 |
| 2003-08-11 | 95 | 95 | 92 | 95 | 25,000 | 475 |
| 2003-08-08 | 98 | 98 | 95 | 95 | 20,000 | 475 |
| 2003-08-07 | 96 | 101 | 96 | 97 | 17,000 | 485 |
| 2003-08-06 | 96 | 97 | 95 | 95 | 18,000 | 475 |
| 2003-08-05 | 97 | 98 | 97 | 98 | 4,000 | 490 |
| 2003-08-04 | 101 | 101 | 97 | 97 | 20,000 | 485 |
| 2003-08-01 | 100 | 102 | 100 | 102 | 7,000 | 510 |
| 2003-07-31 | 101 | 102 | 100 | 100 | 22,000 | 500 |
| 2003-07-30 | 100 | 100 | 99 | 99 | 12,000 | 495 |
| 2003-07-29 | 98 | 110 | 98 | 100 | 46,000 | 500 |
| 2003-07-28 | 97 | 98 | 97 | 98 | 30,000 | 490 |
| 2003-07-25 | 98 | 98 | 94 | 96 | 22,000 | 480 |
| 2003-07-24 | 95 | 97 | 95 | 97 | 10,000 | 485 |
| 2003-07-23 | 94 | 99 | 93 | 99 | 11,000 | 495 |
| 2003-07-18 | 94 | 98 | 94 | 98 | 5,000 | 490 |
| 2003-07-17 | 99 | 100 | 98 | 99 | 38,000 | 495 |
| 2003-07-16 | 103 | 106 | 100 | 100 | 59,000 | 500 |
| 2003-07-15 | 104 | 105 | 104 | 105 | 20,000 | 525 |
| 2003-07-14 | 111 | 111 | 103 | 103 | 36,000 | 515 |
| 2003-07-11 | 110 | 114 | 101 | 106 | 69,000 | 530 |
| 2003-07-10 | 100 | 117 | 99 | 117 | 115,000 | 585 |
| 2003-07-09 | 102 | 102 | 99 | 99 | 15,000 | 495 |
| 2003-07-08 | 101 | 101 | 101 | 101 | 11,000 | 505 |
| 2003-07-07 | 106 | 106 | 100 | 100 | 35,000 | 500 |
| 2003-07-04 | 101 | 106 | 100 | 101 | 35,000 | 505 |
| 2003-07-03 | 108 | 109 | 101 | 101 | 21,000 | 505 |
| 2003-07-02 | 109 | 109 | 106 | 108 | 12,000 | 540 |
| 2003-07-01 | 109 | 109 | 104 | 104 | 7,000 | 520 |
| 2003-06-30 | 108 | 110 | 108 | 109 | 17,000 | 545 |
| 2003-06-27 | 103 | 106 | 103 | 104 | 54,000 | 520 |
| 2003-06-26 | 100 | 102 | 100 | 102 | 17,000 | 510 |
| 2003-06-25 | 103 | 104 | 100 | 101 | 17,000 | 505 |
| 2003-06-24 | 105 | 105 | 101 | 101 | 41,000 | 505 |
| 2003-06-23 | 108 | 108 | 102 | 105 | 103,000 | 525 |
| 2003-06-20 | 103 | 103 | 103 | 103 | 7,000 | 515 |
| 2003-06-19 | 101 | 105 | 101 | 102 | 39,000 | 510 |
| 2003-06-18 | 103 | 105 | 103 | 105 | 21,000 | 525 |
| 2003-06-17 | 107 | 107 | 103 | 103 | 15,000 | 515 |
| 2003-06-16 | 105 | 107 | 102 | 107 | 41,000 | 535 |
| 2003-06-13 | 99 | 108 | 99 | 105 | 125,000 | 525 |
| 2003-06-12 | 95 | 98 | 95 | 98 | 21,000 | 490 |
| 2003-06-11 | 94 | 99 | 94 | 98 | 39,000 | 490 |
| 2003-06-10 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2003-06-09 | 91 | 97 | 91 | 94 | 56,000 | 470 |
| 2003-06-06 | 93 | 93 | 90 | 90 | 10,000 | 450 |
| 2003-06-05 | 94 | 95 | 91 | 91 | 36,000 | 455 |
| 2003-06-04 | 91 | 93 | 90 | 90 | 40,000 | 450 |
| 2003-06-03 | 85 | 90 | 85 | 90 | 32,000 | 450 |
| 2003-06-02 | 91 | 93 | 85 | 85 | 59,000 | 425 |
| 2003-05-30 | 89 | 91 | 89 | 90 | 14,000 | 450 |
| 2003-05-29 | 92 | 97 | 90 | 93 | 71,000 | 465 |
| 2003-05-28 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2003-05-27 | 91 | 92 | 88 | 92 | 38,000 | 460 |
| 2003-05-26 | 94 | 95 | 91 | 93 | 27,000 | 465 |
| 2003-05-23 | 97 | 97 | 90 | 94 | 72,000 | 470 |
| 2003-05-22 | 95 | 99 | 95 | 96 | 54,000 | 480 |
| 2003-05-21 | 98 | 99 | 94 | 94 | 34,000 | 470 |
| 2003-05-20 | 99 | 100 | 95 | 97 | 169,000 | 485 |
| 2003-05-19 | 87 | 100 | 86 | 100 | 111,000 | 500 |
| 2003-05-16 | 87 | 89 | 86 | 88 | 58,000 | 440 |
| 2003-05-15 | 85 | 85 | 82 | 85 | 18,000 | 425 |
| 2003-05-14 | 84 | 84 | 81 | 81 | 10,000 | 405 |
| 2003-05-13 | 86 | 87 | 83 | 83 | 20,000 | 415 |
| 2003-05-12 | 82 | 83 | 81 | 83 | 32,000 | 415 |
| 2003-05-09 | 84 | 84 | 79 | 83 | 24,000 | 415 |
| 2003-05-08 | 76 | 80 | 76 | 80 | 18,000 | 400 |
| 2003-05-07 | 82 | 85 | 76 | 76 | 24,000 | 380 |
| 2003-05-06 | 85 | 85 | 80 | 80 | 17,000 | 400 |
| 2003-05-02 | 90 | 90 | 83 | 90 | 28,000 | 450 |
| 2003-05-01 | 86 | 90 | 86 | 90 | 54,000 | 450 |
| 2003-04-30 | 75 | 94 | 75 | 90 | 219,000 | 450 |
| 2003-04-28 | 72 | 78 | 71 | 75 | 80,000 | 375 |
| 2003-04-25 | 69 | 80 | 67 | 80 | 74,000 | 400 |
| 2003-04-24 | 70 | 70 | 69 | 69 | 9,000 | 345 |
| 2003-04-23 | 71 | 71 | 67 | 68 | 32,000 | 340 |
| 2003-04-22 | 74 | 75 | 70 | 71 | 36,000 | 355 |
| 2003-04-21 | 70 | 73 | 70 | 73 | 16,000 | 365 |
| 2003-04-18 | 65 | 71 | 65 | 71 | 18,000 | 355 |
| 2003-04-17 | 66 | 66 | 64 | 64 | 35,000 | 320 |
| 2003-04-16 | 67 | 68 | 67 | 68 | 25,000 | 340 |
| 2003-04-15 | 64 | 68 | 63 | 67 | 16,000 | 335 |
| 2003-04-14 | 65 | 65 | 63 | 63 | 3,000 | 315 |
| 2003-04-11 | 64 | 65 | 63 | 64 | 11,000 | 320 |
| 2003-04-10 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2003-04-09 | 63 | 66 | 63 | 65 | 9,000 | 325 |
| 2003-04-08 | 61 | 65 | 61 | 65 | 18,000 | 325 |
| 2003-04-07 | 61 | 62 | 61 | 61 | 4,000 | 305 |
| 2003-04-04 | 63 | 63 | 60 | 63 | 23,000 | 315 |
| 2003-04-03 | 61 | 61 | 61 | 61 | 42,000 | 305 |
| 2003-04-02 | 62 | 63 | 60 | 61 | 22,000 | 305 |
| 2003-04-01 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2003-03-31 | 61 | 61 | 58 | 60 | 8,000 | 300 |
| 2003-03-28 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2003-03-27 | 61 | 61 | 60 | 60 | 23,000 | 300 |
| 2003-03-26 | 61 | 62 | 60 | 62 | 14,000 | 310 |
| 2003-03-25 | 60 | 61 | 60 | 60 | 10,000 | 300 |
| 2003-03-24 | 58 | 62 | 58 | 62 | 10,000 | 310 |
| 2003-03-20 | 58 | 58 | 55 | 57 | 22,000 | 285 |
| 2003-03-19 | 57 | 60 | 57 | 60 | 11,000 | 300 |
| 2003-03-18 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2003-03-17 | 66 | 66 | 59 | 59 | 10,000 | 295 |
| 2003-03-14 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2003-03-13 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-03-12 | 58 | 59 | 58 | 59 | 4,000 | 295 |
| 2003-03-11 | 58 | 58 | 57 | 58 | 6,000 | 290 |
| 2003-03-10 | 62 | 62 | 62 | 62 | 4,000 | 310 |
| 2003-03-07 | 65 | 65 | 63 | 63 | 10,000 | 315 |
| 2003-03-06 | 70 | 70 | 68 | 68 | 8,000 | 340 |
| 2003-03-05 | 66 | 71 | 66 | 68 | 28,000 | 340 |
| 2003-03-04 | 63 | 64 | 63 | 64 | 92,000 | 320 |
| 2003-03-03 | 63 | 64 | 63 | 63 | 18,000 | 315 |
| 2003-02-28 | 64 | 64 | 62 | 62 | 18,000 | 310 |
| 2003-02-27 | 66 | 66 | 64 | 64 | 19,000 | 320 |
| 2003-02-26 | 66 | 66 | 63 | 64 | 9,000 | 320 |
| 2003-02-25 | 67 | 67 | 63 | 64 | 11,000 | 320 |
| 2003-02-24 | 68 | 68 | 66 | 66 | 9,000 | 330 |
| 2003-02-21 | 68 | 69 | 68 | 69 | 12,000 | 345 |
| 2003-02-20 | 68 | 68 | 68 | 68 | 5,000 | 340 |
| 2003-02-19 | 69 | 69 | 67 | 67 | 8,000 | 335 |
| 2003-02-18 | 72 | 72 | 69 | 70 | 19,000 | 350 |
| 2003-02-17 | 69 | 71 | 69 | 70 | 17,000 | 350 |
| 2003-02-14 | 69 | 71 | 67 | 67 | 28,000 | 335 |
| 2003-02-13 | 71 | 71 | 68 | 68 | 20,000 | 340 |
| 2003-02-12 | 68 | 68 | 67 | 67 | 28,000 | 335 |
| 2003-02-07 | 68 | 72 | 68 | 68 | 47,000 | 340 |
| 2003-02-06 | 65 | 67 | 64 | 67 | 35,000 | 335 |
| 2003-02-05 | 65 | 65 | 61 | 61 | 18,000 | 305 |
| 2003-02-04 | 66 | 67 | 66 | 67 | 8,000 | 335 |
| 2003-02-03 | 66 | 67 | 65 | 67 | 10,000 | 335 |
| 2003-01-30 | 66 | 66 | 65 | 66 | 13,000 | 330 |
| 2003-01-29 | 65 | 66 | 65 | 66 | 2,000 | 330 |
| 2003-01-28 | 70 | 76 | 65 | 65 | 47,000 | 325 |
| 2003-01-27 | 70 | 73 | 67 | 73 | 42,000 | 365 |
| 2003-01-24 | 66 | 68 | 62 | 68 | 25,000 | 340 |
| 2003-01-23 | 70 | 70 | 66 | 67 | 60,000 | 335 |
| 2003-01-22 | 80 | 80 | 71 | 71 | 76,000 | 355 |
| 2003-01-21 | 80 | 82 | 75 | 79 | 141,000 | 395 |
| 2003-01-20 | 74 | 79 | 73 | 77 | 133,000 | 385 |
| 2003-01-17 | 75 | 75 | 69 | 73 | 163,000 | 365 |
| 2003-01-16 | 60 | 70 | 60 | 70 | 125,000 | 350 |
| 2003-01-15 | 61 | 61 | 60 | 60 | 5,000 | 300 |
| 2003-01-14 | 60 | 60 | 59 | 59 | 10,000 | 295 |
| 2003-01-10 | 60 | 60 | 60 | 60 | 10,000 | 300 |
| 2003-01-08 | 61 | 63 | 61 | 63 | 13,000 | 315 |
| 2003-01-07 | 65 | 65 | 65 | 65 | 10,000 | 325 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
