6982 (株)リード の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 208 | 215 | 208 | 210 | 17,000 | 1,050 |
| 2004-12-29 | 211 | 214 | 210 | 214 | 16,000 | 1,070 |
| 2004-12-28 | 207 | 211 | 207 | 210 | 37,000 | 1,050 |
| 2004-12-27 | 205 | 209 | 205 | 206 | 26,000 | 1,030 |
| 2004-12-24 | 204 | 209 | 204 | 209 | 35,000 | 1,045 |
| 2004-12-22 | 203 | 204 | 198 | 203 | 78,000 | 1,015 |
| 2004-12-21 | 200 | 202 | 200 | 202 | 9,000 | 1,010 |
| 2004-12-20 | 200 | 200 | 198 | 200 | 9,000 | 1,000 |
| 2004-12-17 | 198 | 198 | 196 | 196 | 22,000 | 980 |
| 2004-12-16 | 203 | 203 | 199 | 199 | 16,000 | 995 |
| 2004-12-15 | 201 | 204 | 201 | 204 | 18,000 | 1,020 |
| 2004-12-14 | 206 | 206 | 203 | 204 | 7,000 | 1,020 |
| 2004-12-13 | 208 | 209 | 205 | 205 | 21,000 | 1,025 |
| 2004-12-10 | 203 | 205 | 203 | 204 | 46,000 | 1,020 |
| 2004-12-09 | 203 | 203 | 200 | 200 | 23,000 | 1,000 |
| 2004-12-08 | 205 | 205 | 204 | 204 | 5,000 | 1,020 |
| 2004-12-07 | 209 | 210 | 205 | 205 | 14,000 | 1,025 |
| 2004-12-06 | 209 | 209 | 204 | 205 | 10,000 | 1,025 |
| 2004-12-03 | 205 | 205 | 204 | 204 | 2,000 | 1,020 |
| 2004-12-02 | 206 | 206 | 200 | 205 | 18,000 | 1,025 |
| 2004-12-01 | 210 | 210 | 205 | 205 | 14,000 | 1,025 |
| 2004-11-30 | 209 | 211 | 209 | 211 | 4,000 | 1,055 |
| 2004-11-29 | 215 | 215 | 210 | 210 | 19,000 | 1,050 |
| 2004-11-26 | 211 | 212 | 211 | 211 | 4,000 | 1,055 |
| 2004-11-24 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2004-11-22 | 210 | 215 | 210 | 210 | 32,000 | 1,050 |
| 2004-11-19 | 223 | 224 | 216 | 216 | 59,000 | 1,080 |
| 2004-11-18 | 216 | 226 | 216 | 223 | 110,000 | 1,115 |
| 2004-11-17 | 217 | 217 | 215 | 216 | 32,000 | 1,080 |
| 2004-11-16 | 219 | 219 | 217 | 217 | 32,000 | 1,085 |
| 2004-11-15 | 211 | 219 | 211 | 217 | 30,000 | 1,085 |
| 2004-11-12 | 214 | 214 | 210 | 210 | 33,000 | 1,050 |
| 2004-11-11 | 209 | 218 | 209 | 214 | 59,000 | 1,070 |
| 2004-11-10 | 205 | 211 | 205 | 210 | 32,000 | 1,050 |
| 2004-11-09 | 208 | 210 | 205 | 206 | 11,000 | 1,030 |
| 2004-11-08 | 208 | 210 | 207 | 207 | 22,000 | 1,035 |
| 2004-11-05 | 206 | 206 | 203 | 203 | 12,000 | 1,015 |
| 2004-11-04 | 211 | 211 | 204 | 204 | 21,000 | 1,020 |
| 2004-11-02 | 213 | 214 | 205 | 206 | 41,000 | 1,030 |
| 2004-11-01 | 214 | 217 | 210 | 215 | 160,000 | 1,075 |
| 2004-10-29 | 199 | 199 | 193 | 197 | 8,000 | 985 |
| 2004-10-28 | 192 | 197 | 192 | 194 | 5,000 | 970 |
| 2004-10-27 | 193 | 195 | 192 | 195 | 30,000 | 975 |
| 2004-10-26 | 196 | 196 | 194 | 194 | 11,000 | 970 |
| 2004-10-25 | 202 | 205 | 195 | 195 | 104,000 | 975 |
| 2004-10-22 | 197 | 202 | 196 | 202 | 39,000 | 1,010 |
| 2004-10-21 | 198 | 198 | 195 | 197 | 12,000 | 985 |
| 2004-10-20 | 192 | 199 | 192 | 199 | 14,000 | 995 |
| 2004-10-19 | 188 | 195 | 187 | 194 | 90,000 | 970 |
| 2004-10-18 | 188 | 189 | 188 | 189 | 11,000 | 945 |
| 2004-10-15 | 194 | 194 | 189 | 189 | 19,000 | 945 |
| 2004-10-14 | 196 | 196 | 194 | 194 | 11,000 | 970 |
| 2004-10-13 | 198 | 200 | 195 | 200 | 22,000 | 1,000 |
| 2004-10-12 | 206 | 206 | 201 | 206 | 31,000 | 1,030 |
| 2004-10-08 | 196 | 206 | 196 | 206 | 8,000 | 1,030 |
| 2004-10-07 | 196 | 197 | 196 | 196 | 10,000 | 980 |
| 2004-10-06 | 191 | 198 | 191 | 196 | 15,000 | 980 |
| 2004-10-05 | 191 | 193 | 191 | 191 | 32,000 | 955 |
| 2004-10-04 | 187 | 194 | 187 | 194 | 22,000 | 970 |
| 2004-10-01 | 185 | 186 | 185 | 186 | 11,000 | 930 |
| 2004-09-30 | 185 | 185 | 185 | 185 | 9,000 | 925 |
| 2004-09-29 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2004-09-28 | 186 | 186 | 182 | 185 | 9,000 | 925 |
| 2004-09-27 | 190 | 190 | 180 | 188 | 23,000 | 940 |
| 2004-09-24 | 195 | 195 | 190 | 190 | 18,000 | 950 |
| 2004-09-22 | 200 | 200 | 195 | 195 | 28,000 | 975 |
| 2004-09-21 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2004-09-17 | 206 | 206 | 200 | 200 | 38,000 | 1,000 |
| 2004-09-16 | 212 | 212 | 206 | 206 | 14,000 | 1,030 |
| 2004-09-15 | 211 | 211 | 207 | 207 | 10,000 | 1,035 |
| 2004-09-14 | 213 | 213 | 211 | 211 | 3,000 | 1,055 |
| 2004-09-13 | 214 | 215 | 213 | 213 | 26,000 | 1,065 |
| 2004-09-10 | 208 | 213 | 208 | 209 | 25,000 | 1,045 |
| 2004-09-09 | 210 | 215 | 209 | 209 | 49,000 | 1,045 |
| 2004-09-08 | 216 | 216 | 210 | 215 | 39,000 | 1,075 |
| 2004-09-07 | 215 | 215 | 212 | 215 | 15,000 | 1,075 |
| 2004-09-06 | 211 | 215 | 208 | 215 | 63,000 | 1,075 |
| 2004-09-03 | 216 | 216 | 215 | 215 | 9,000 | 1,075 |
| 2004-09-02 | 217 | 217 | 215 | 215 | 25,000 | 1,075 |
| 2004-09-01 | 215 | 215 | 213 | 215 | 6,000 | 1,075 |
| 2004-08-31 | 210 | 210 | 209 | 210 | 33,000 | 1,050 |
| 2004-08-30 | 216 | 219 | 216 | 216 | 12,000 | 1,080 |
| 2004-08-27 | 216 | 219 | 216 | 219 | 15,000 | 1,095 |
| 2004-08-26 | 220 | 220 | 210 | 215 | 23,000 | 1,075 |
| 2004-08-25 | 219 | 219 | 219 | 219 | 10,000 | 1,095 |
| 2004-08-24 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2004-08-20 | 225 | 228 | 225 | 228 | 2,000 | 1,140 |
| 2004-08-19 | 225 | 226 | 225 | 226 | 2,000 | 1,130 |
| 2004-08-18 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2004-08-17 | 234 | 235 | 234 | 235 | 127,000 | 1,175 |
| 2004-08-16 | 222 | 227 | 222 | 227 | 8,000 | 1,135 |
| 2004-08-13 | 225 | 230 | 223 | 228 | 15,000 | 1,140 |
| 2004-08-12 | 218 | 223 | 218 | 223 | 7,000 | 1,115 |
| 2004-08-11 | 210 | 216 | 210 | 216 | 21,000 | 1,080 |
| 2004-08-10 | 207 | 215 | 207 | 207 | 6,000 | 1,035 |
| 2004-08-09 | 211 | 213 | 211 | 212 | 3,000 | 1,060 |
| 2004-08-06 | 212 | 214 | 210 | 211 | 24,000 | 1,055 |
| 2004-08-05 | 213 | 219 | 213 | 214 | 12,000 | 1,070 |
| 2004-08-04 | 223 | 223 | 218 | 218 | 37,000 | 1,090 |
| 2004-08-03 | 222 | 223 | 222 | 223 | 6,000 | 1,115 |
| 2004-08-02 | 234 | 234 | 225 | 225 | 17,000 | 1,125 |
| 2004-07-30 | 227 | 234 | 225 | 234 | 44,000 | 1,170 |
| 2004-07-29 | 225 | 228 | 224 | 227 | 27,000 | 1,135 |
| 2004-07-28 | 216 | 222 | 216 | 222 | 18,000 | 1,110 |
| 2004-07-27 | 229 | 229 | 219 | 221 | 20,000 | 1,105 |
| 2004-07-26 | 221 | 222 | 217 | 222 | 23,000 | 1,110 |
| 2004-07-23 | 226 | 226 | 222 | 222 | 11,000 | 1,110 |
| 2004-07-22 | 223 | 240 | 223 | 231 | 127,000 | 1,155 |
| 2004-07-21 | 223 | 229 | 222 | 223 | 30,000 | 1,115 |
| 2004-07-20 | 225 | 225 | 216 | 221 | 41,000 | 1,105 |
| 2004-07-16 | 226 | 229 | 223 | 225 | 68,000 | 1,125 |
| 2004-07-15 | 228 | 229 | 218 | 226 | 53,000 | 1,130 |
| 2004-07-14 | 236 | 239 | 226 | 228 | 90,000 | 1,140 |
| 2004-07-13 | 230 | 238 | 230 | 234 | 89,000 | 1,170 |
| 2004-07-12 | 240 | 246 | 227 | 232 | 208,000 | 1,160 |
| 2004-07-09 | 219 | 240 | 212 | 230 | 367,000 | 1,150 |
| 2004-07-08 | 213 | 225 | 207 | 218 | 233,000 | 1,090 |
| 2004-07-07 | 209 | 209 | 205 | 209 | 122,000 | 1,045 |
| 2004-07-06 | 192 | 215 | 192 | 209 | 235,000 | 1,045 |
| 2004-07-05 | 188 | 188 | 185 | 188 | 38,000 | 940 |
| 2004-07-02 | 186 | 186 | 184 | 185 | 16,000 | 925 |
| 2004-07-01 | 189 | 189 | 184 | 184 | 31,000 | 920 |
| 2004-06-30 | 188 | 188 | 184 | 184 | 33,000 | 920 |
| 2004-06-29 | 188 | 188 | 186 | 188 | 11,000 | 940 |
| 2004-06-28 | 188 | 188 | 184 | 184 | 24,000 | 920 |
| 2004-06-25 | 188 | 188 | 186 | 186 | 9,000 | 930 |
| 2004-06-24 | 187 | 187 | 185 | 185 | 7,000 | 925 |
| 2004-06-23 | 187 | 187 | 180 | 183 | 20,000 | 915 |
| 2004-06-22 | 189 | 189 | 186 | 186 | 7,000 | 930 |
| 2004-06-21 | 193 | 194 | 186 | 190 | 43,000 | 950 |
| 2004-06-18 | 188 | 188 | 183 | 183 | 11,000 | 915 |
| 2004-06-17 | 187 | 187 | 186 | 186 | 23,000 | 930 |
| 2004-06-16 | 190 | 190 | 185 | 185 | 19,000 | 925 |
| 2004-06-15 | 191 | 191 | 189 | 191 | 15,000 | 955 |
| 2004-06-14 | 195 | 195 | 188 | 195 | 23,000 | 975 |
| 2004-06-11 | 185 | 199 | 185 | 193 | 46,000 | 965 |
| 2004-06-10 | 181 | 185 | 179 | 183 | 62,000 | 915 |
| 2004-06-09 | 179 | 179 | 175 | 176 | 20,000 | 880 |
| 2004-06-08 | 173 | 175 | 171 | 173 | 34,000 | 865 |
| 2004-06-07 | 170 | 173 | 168 | 171 | 17,000 | 855 |
| 2004-06-03 | 171 | 175 | 171 | 171 | 7,000 | 855 |
| 2004-06-02 | 170 | 170 | 169 | 170 | 4,000 | 850 |
| 2004-06-01 | 175 | 175 | 172 | 172 | 4,000 | 860 |
| 2004-05-31 | 175 | 175 | 172 | 172 | 3,000 | 860 |
| 2004-05-28 | 177 | 177 | 170 | 170 | 17,000 | 850 |
| 2004-05-27 | 175 | 175 | 174 | 175 | 18,000 | 875 |
| 2004-05-26 | 178 | 178 | 175 | 175 | 5,000 | 875 |
| 2004-05-25 | 175 | 176 | 173 | 173 | 18,000 | 865 |
| 2004-05-24 | 173 | 178 | 173 | 177 | 14,000 | 885 |
| 2004-05-21 | 168 | 175 | 168 | 171 | 65,000 | 855 |
| 2004-05-20 | 178 | 179 | 171 | 174 | 37,000 | 870 |
| 2004-05-19 | 171 | 179 | 171 | 179 | 25,000 | 895 |
| 2004-05-18 | 160 | 170 | 160 | 170 | 35,000 | 850 |
| 2004-05-17 | 175 | 175 | 160 | 168 | 22,000 | 840 |
| 2004-05-14 | 188 | 190 | 180 | 180 | 14,000 | 900 |
| 2004-05-13 | 194 | 194 | 182 | 193 | 8,000 | 965 |
| 2004-05-12 | 180 | 195 | 177 | 195 | 44,000 | 975 |
| 2004-05-11 | 168 | 184 | 168 | 173 | 47,000 | 865 |
| 2004-05-10 | 205 | 205 | 178 | 178 | 93,000 | 890 |
| 2004-05-07 | 208 | 208 | 201 | 205 | 44,000 | 1,025 |
| 2004-05-06 | 208 | 217 | 208 | 208 | 113,000 | 1,040 |
| 2004-04-30 | 207 | 208 | 199 | 206 | 125,000 | 1,030 |
| 2004-04-28 | 219 | 219 | 206 | 207 | 482,000 | 1,035 |
| 2004-04-27 | 195 | 220 | 189 | 214 | 333,000 | 1,070 |
| 2004-04-26 | 199 | 199 | 190 | 196 | 67,000 | 980 |
| 2004-04-23 | 202 | 202 | 195 | 198 | 24,000 | 990 |
| 2004-04-22 | 200 | 201 | 196 | 201 | 42,000 | 1,005 |
| 2004-04-21 | 202 | 203 | 195 | 202 | 60,000 | 1,010 |
| 2004-04-20 | 202 | 204 | 200 | 202 | 92,000 | 1,010 |
| 2004-04-19 | 206 | 206 | 199 | 200 | 126,000 | 1,000 |
| 2004-04-16 | 192 | 200 | 192 | 197 | 118,000 | 985 |
| 2004-04-15 | 207 | 207 | 189 | 191 | 97,000 | 955 |
| 2004-04-14 | 193 | 206 | 191 | 202 | 282,000 | 1,010 |
| 2004-04-13 | 189 | 196 | 188 | 192 | 107,000 | 960 |
| 2004-04-12 | 185 | 190 | 185 | 186 | 66,000 | 930 |
| 2004-04-09 | 192 | 192 | 180 | 180 | 123,000 | 900 |
| 2004-04-08 | 199 | 199 | 193 | 196 | 92,000 | 980 |
| 2004-04-07 | 198 | 200 | 194 | 199 | 103,000 | 995 |
| 2004-04-06 | 194 | 196 | 191 | 196 | 122,000 | 980 |
| 2004-04-05 | 199 | 206 | 180 | 188 | 107,000 | 940 |
| 2004-04-02 | 190 | 200 | 186 | 199 | 104,000 | 995 |
| 2004-04-01 | 188 | 191 | 181 | 191 | 81,000 | 955 |
| 2004-03-31 | 189 | 189 | 181 | 189 | 20,000 | 945 |
| 2004-03-30 | 189 | 190 | 185 | 187 | 54,000 | 935 |
| 2004-03-29 | 180 | 188 | 180 | 186 | 93,000 | 930 |
| 2004-03-26 | 185 | 185 | 178 | 182 | 27,000 | 910 |
| 2004-03-25 | 188 | 188 | 180 | 187 | 60,000 | 935 |
| 2004-03-24 | 193 | 193 | 185 | 189 | 40,000 | 945 |
| 2004-03-23 | 185 | 193 | 175 | 193 | 131,000 | 965 |
| 2004-03-22 | 184 | 189 | 179 | 189 | 42,000 | 945 |
| 2004-03-19 | 184 | 184 | 176 | 184 | 34,000 | 920 |
| 2004-03-18 | 186 | 188 | 180 | 185 | 62,000 | 925 |
| 2004-03-17 | 183 | 186 | 182 | 185 | 65,000 | 925 |
| 2004-03-16 | 186 | 194 | 180 | 187 | 108,000 | 935 |
| 2004-03-15 | 170 | 195 | 169 | 195 | 169,000 | 975 |
| 2004-03-12 | 169 | 169 | 165 | 169 | 38,000 | 845 |
| 2004-03-11 | 172 | 172 | 165 | 171 | 48,000 | 855 |
| 2004-03-10 | 167 | 174 | 161 | 171 | 66,000 | 855 |
| 2004-03-09 | 173 | 173 | 161 | 168 | 67,000 | 840 |
| 2004-03-08 | 177 | 184 | 172 | 175 | 153,000 | 875 |
| 2004-03-05 | 175 | 184 | 165 | 181 | 533,000 | 905 |
| 2004-03-04 | 145 | 178 | 144 | 178 | 604,000 | 890 |
| 2004-03-03 | 139 | 145 | 135 | 145 | 34,000 | 725 |
| 2004-03-02 | 140 | 140 | 135 | 139 | 30,000 | 695 |
| 2004-03-01 | 140 | 140 | 138 | 140 | 4,000 | 700 |
| 2004-02-27 | 140 | 140 | 140 | 140 | 8,000 | 700 |
| 2004-02-26 | 136 | 138 | 134 | 138 | 19,000 | 690 |
| 2004-02-25 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2004-02-24 | 137 | 137 | 135 | 135 | 7,000 | 675 |
| 2004-02-23 | 135 | 137 | 135 | 137 | 7,000 | 685 |
| 2004-02-20 | 136 | 138 | 136 | 137 | 14,000 | 685 |
| 2004-02-18 | 140 | 140 | 135 | 135 | 7,000 | 675 |
| 2004-02-17 | 134 | 139 | 134 | 139 | 12,000 | 695 |
| 2004-02-16 | 141 | 141 | 141 | 141 | 12,000 | 705 |
| 2004-02-13 | 137 | 140 | 137 | 137 | 11,000 | 685 |
| 2004-02-12 | 136 | 136 | 135 | 136 | 12,000 | 680 |
| 2004-02-10 | 135 | 135 | 135 | 135 | 11,000 | 675 |
| 2004-02-09 | 133 | 135 | 131 | 135 | 11,000 | 675 |
| 2004-02-06 | 133 | 135 | 133 | 135 | 5,000 | 675 |
| 2004-02-05 | 135 | 135 | 135 | 135 | 15,000 | 675 |
| 2004-02-04 | 136 | 136 | 135 | 135 | 12,000 | 675 |
| 2004-02-03 | 138 | 139 | 136 | 136 | 14,000 | 680 |
| 2004-02-02 | 135 | 138 | 135 | 136 | 8,000 | 680 |
| 2004-01-30 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2004-01-29 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2004-01-28 | 137 | 137 | 135 | 135 | 9,000 | 675 |
| 2004-01-27 | 137 | 137 | 135 | 137 | 12,000 | 685 |
| 2004-01-26 | 139 | 139 | 137 | 139 | 11,000 | 695 |
| 2004-01-23 | 139 | 139 | 134 | 139 | 22,000 | 695 |
| 2004-01-22 | 136 | 139 | 135 | 139 | 21,000 | 695 |
| 2004-01-21 | 138 | 139 | 138 | 138 | 25,000 | 690 |
| 2004-01-20 | 141 | 141 | 141 | 141 | 9,000 | 705 |
| 2004-01-19 | 144 | 144 | 140 | 141 | 15,000 | 705 |
| 2004-01-16 | 143 | 143 | 137 | 140 | 19,000 | 700 |
| 2004-01-15 | 146 | 147 | 140 | 141 | 82,000 | 705 |
| 2004-01-14 | 142 | 145 | 137 | 145 | 102,000 | 725 |
| 2004-01-13 | 133 | 142 | 130 | 142 | 77,000 | 710 |
| 2004-01-09 | 129 | 133 | 129 | 133 | 36,000 | 665 |
| 2004-01-08 | 128 | 129 | 126 | 129 | 26,000 | 645 |
| 2004-01-07 | 126 | 129 | 126 | 128 | 9,000 | 640 |
| 2004-01-06 | 134 | 135 | 126 | 126 | 22,000 | 630 |
| 2004-01-05 | 130 | 135 | 129 | 135 | 13,000 | 675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
