6982 (株)リード の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 375 | 383 | 373 | 383 | 13,000 | 1,915 |
| 2005-12-29 | 369 | 376 | 369 | 376 | 12,000 | 1,880 |
| 2005-12-27 | 365 | 374 | 363 | 374 | 86,000 | 1,870 |
| 2005-12-26 | 372 | 373 | 369 | 370 | 28,000 | 1,850 |
| 2005-12-22 | 367 | 374 | 367 | 372 | 34,000 | 1,860 |
| 2005-12-21 | 369 | 370 | 367 | 367 | 35,000 | 1,835 |
| 2005-12-20 | 372 | 376 | 370 | 372 | 82,000 | 1,860 |
| 2005-12-19 | 384 | 384 | 376 | 376 | 18,000 | 1,880 |
| 2005-12-16 | 379 | 383 | 379 | 383 | 21,000 | 1,915 |
| 2005-12-15 | 374 | 378 | 374 | 376 | 15,000 | 1,880 |
| 2005-12-14 | 374 | 374 | 373 | 373 | 18,000 | 1,865 |
| 2005-12-13 | 375 | 375 | 366 | 372 | 27,000 | 1,860 |
| 2005-12-12 | 369 | 377 | 366 | 377 | 33,000 | 1,885 |
| 2005-12-09 | 365 | 367 | 360 | 366 | 139,000 | 1,830 |
| 2005-12-08 | 360 | 363 | 360 | 360 | 37,000 | 1,800 |
| 2005-12-07 | 358 | 360 | 356 | 360 | 9,000 | 1,800 |
| 2005-12-06 | 360 | 360 | 355 | 358 | 46,000 | 1,790 |
| 2005-12-05 | 358 | 360 | 355 | 360 | 26,000 | 1,800 |
| 2005-12-02 | 347 | 363 | 347 | 354 | 55,000 | 1,770 |
| 2005-12-01 | 354 | 354 | 348 | 349 | 30,000 | 1,745 |
| 2005-11-30 | 340 | 354 | 337 | 350 | 139,000 | 1,750 |
| 2005-11-29 | 335 | 339 | 335 | 339 | 15,000 | 1,695 |
| 2005-11-28 | 335 | 335 | 330 | 332 | 30,000 | 1,660 |
| 2005-11-25 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2005-11-24 | 334 | 334 | 329 | 330 | 23,000 | 1,650 |
| 2005-11-22 | 335 | 335 | 328 | 328 | 17,000 | 1,640 |
| 2005-11-21 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2005-11-18 | 332 | 332 | 328 | 330 | 24,000 | 1,650 |
| 2005-11-17 | 328 | 338 | 328 | 330 | 63,000 | 1,650 |
| 2005-11-16 | 324 | 328 | 324 | 328 | 14,000 | 1,640 |
| 2005-11-15 | 327 | 328 | 327 | 327 | 10,000 | 1,635 |
| 2005-11-14 | 325 | 326 | 322 | 326 | 21,000 | 1,630 |
| 2005-11-11 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2005-11-10 | 325 | 325 | 321 | 321 | 20,000 | 1,605 |
| 2005-11-09 | 325 | 325 | 322 | 325 | 13,000 | 1,625 |
| 2005-11-08 | 324 | 325 | 321 | 322 | 59,000 | 1,610 |
| 2005-11-07 | 324 | 325 | 320 | 325 | 24,000 | 1,625 |
| 2005-11-04 | 321 | 321 | 319 | 319 | 15,000 | 1,595 |
| 2005-11-02 | 320 | 326 | 320 | 326 | 25,000 | 1,630 |
| 2005-11-01 | 321 | 321 | 321 | 321 | 15,000 | 1,605 |
| 2005-10-31 | 324 | 329 | 324 | 326 | 26,000 | 1,630 |
| 2005-10-28 | 321 | 325 | 321 | 324 | 16,000 | 1,620 |
| 2005-10-27 | 319 | 319 | 319 | 319 | 11,000 | 1,595 |
| 2005-10-26 | 320 | 321 | 318 | 318 | 22,000 | 1,590 |
| 2005-10-25 | 317 | 320 | 317 | 317 | 8,000 | 1,585 |
| 2005-10-24 | 317 | 320 | 314 | 320 | 29,000 | 1,600 |
| 2005-10-21 | 318 | 318 | 316 | 317 | 18,000 | 1,585 |
| 2005-10-20 | 326 | 326 | 320 | 320 | 6,000 | 1,600 |
| 2005-10-18 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
| 2005-10-17 | 321 | 338 | 321 | 329 | 165,000 | 1,645 |
| 2005-10-14 | 313 | 330 | 310 | 329 | 113,000 | 1,645 |
| 2005-10-13 | 320 | 322 | 315 | 315 | 20,000 | 1,575 |
| 2005-10-12 | 320 | 322 | 320 | 322 | 28,000 | 1,610 |
| 2005-10-11 | 330 | 334 | 325 | 325 | 35,000 | 1,625 |
| 2005-10-07 | 335 | 335 | 325 | 327 | 64,000 | 1,635 |
| 2005-10-06 | 325 | 353 | 325 | 345 | 416,000 | 1,725 |
| 2005-10-05 | 323 | 323 | 318 | 319 | 17,000 | 1,595 |
| 2005-10-04 | 320 | 325 | 320 | 320 | 16,000 | 1,600 |
| 2005-10-03 | 324 | 324 | 320 | 320 | 10,000 | 1,600 |
| 2005-09-30 | 345 | 345 | 331 | 334 | 430,000 | 1,670 |
| 2005-09-29 | 316 | 342 | 315 | 340 | 147,000 | 1,700 |
| 2005-09-28 | 317 | 318 | 316 | 316 | 52,000 | 1,580 |
| 2005-09-27 | 320 | 322 | 318 | 318 | 21,000 | 1,590 |
| 2005-09-26 | 317 | 320 | 316 | 320 | 183,000 | 1,600 |
| 2005-09-22 | 310 | 336 | 310 | 317 | 304,000 | 1,585 |
| 2005-09-21 | 310 | 311 | 306 | 307 | 124,000 | 1,535 |
| 2005-09-20 | 303 | 307 | 303 | 305 | 73,000 | 1,525 |
| 2005-09-16 | 306 | 306 | 304 | 304 | 16,000 | 1,520 |
| 2005-09-15 | 302 | 305 | 302 | 305 | 22,000 | 1,525 |
| 2005-09-14 | 302 | 306 | 302 | 305 | 16,000 | 1,525 |
| 2005-09-13 | 299 | 299 | 297 | 298 | 11,000 | 1,490 |
| 2005-09-12 | 303 | 303 | 297 | 297 | 22,000 | 1,485 |
| 2005-09-09 | 310 | 315 | 297 | 301 | 89,000 | 1,505 |
| 2005-09-08 | 293 | 316 | 293 | 308 | 117,000 | 1,540 |
| 2005-09-07 | 294 | 294 | 290 | 290 | 23,000 | 1,450 |
| 2005-09-06 | 293 | 293 | 292 | 292 | 9,000 | 1,460 |
| 2005-09-05 | 295 | 295 | 290 | 290 | 10,000 | 1,450 |
| 2005-09-02 | 292 | 292 | 290 | 290 | 9,000 | 1,450 |
| 2005-09-01 | 291 | 293 | 290 | 293 | 18,000 | 1,465 |
| 2005-08-31 | 294 | 294 | 291 | 291 | 14,000 | 1,455 |
| 2005-08-30 | 292 | 294 | 292 | 294 | 5,000 | 1,470 |
| 2005-08-29 | 294 | 294 | 292 | 292 | 7,000 | 1,460 |
| 2005-08-26 | 297 | 297 | 290 | 291 | 30,000 | 1,455 |
| 2005-08-25 | 298 | 298 | 288 | 290 | 78,000 | 1,450 |
| 2005-08-24 | 297 | 297 | 295 | 296 | 12,000 | 1,480 |
| 2005-08-23 | 298 | 298 | 297 | 298 | 15,000 | 1,490 |
| 2005-08-22 | 298 | 298 | 296 | 296 | 8,000 | 1,480 |
| 2005-08-19 | 297 | 298 | 296 | 296 | 11,000 | 1,480 |
| 2005-08-18 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2005-08-17 | 298 | 299 | 296 | 299 | 14,000 | 1,495 |
| 2005-08-16 | 300 | 300 | 296 | 298 | 25,000 | 1,490 |
| 2005-08-15 | 300 | 304 | 296 | 300 | 10,000 | 1,500 |
| 2005-08-12 | 303 | 303 | 299 | 300 | 14,000 | 1,500 |
| 2005-08-11 | 290 | 305 | 290 | 303 | 39,000 | 1,515 |
| 2005-08-10 | 292 | 294 | 288 | 294 | 13,000 | 1,470 |
| 2005-08-09 | 293 | 293 | 292 | 292 | 8,000 | 1,460 |
| 2005-08-08 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 2005-08-05 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 2005-08-04 | 298 | 299 | 293 | 299 | 22,000 | 1,495 |
| 2005-08-03 | 295 | 302 | 295 | 302 | 16,000 | 1,510 |
| 2005-08-02 | 293 | 295 | 293 | 295 | 10,000 | 1,475 |
| 2005-08-01 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2005-07-29 | 295 | 300 | 293 | 293 | 10,000 | 1,465 |
| 2005-07-28 | 291 | 291 | 290 | 290 | 14,000 | 1,450 |
| 2005-07-27 | 293 | 294 | 291 | 291 | 13,000 | 1,455 |
| 2005-07-26 | 292 | 292 | 289 | 289 | 5,000 | 1,445 |
| 2005-07-25 | 288 | 290 | 288 | 290 | 13,000 | 1,450 |
| 2005-07-22 | 288 | 288 | 287 | 287 | 10,000 | 1,435 |
| 2005-07-21 | 291 | 291 | 288 | 288 | 8,000 | 1,440 |
| 2005-07-20 | 289 | 289 | 288 | 288 | 2,000 | 1,440 |
| 2005-07-19 | 291 | 294 | 289 | 294 | 4,000 | 1,470 |
| 2005-07-15 | 293 | 293 | 286 | 286 | 18,000 | 1,430 |
| 2005-07-14 | 288 | 289 | 288 | 289 | 8,000 | 1,445 |
| 2005-07-13 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2005-07-12 | 288 | 289 | 288 | 288 | 4,000 | 1,440 |
| 2005-07-11 | 297 | 298 | 289 | 294 | 35,000 | 1,470 |
| 2005-07-08 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2005-07-07 | 293 | 294 | 285 | 285 | 12,000 | 1,425 |
| 2005-07-06 | 300 | 300 | 295 | 298 | 16,000 | 1,490 |
| 2005-07-05 | 300 | 301 | 300 | 300 | 10,000 | 1,500 |
| 2005-07-04 | 313 | 313 | 300 | 300 | 25,000 | 1,500 |
| 2005-07-01 | 291 | 292 | 291 | 292 | 2,000 | 1,460 |
| 2005-06-30 | 295 | 295 | 291 | 295 | 13,000 | 1,475 |
| 2005-06-29 | 290 | 290 | 288 | 288 | 8,000 | 1,440 |
| 2005-06-27 | 294 | 294 | 286 | 286 | 18,000 | 1,430 |
| 2005-06-24 | 291 | 295 | 290 | 290 | 16,000 | 1,450 |
| 2005-06-23 | 290 | 290 | 286 | 290 | 9,000 | 1,450 |
| 2005-06-22 | 291 | 291 | 291 | 291 | 5,000 | 1,455 |
| 2005-06-21 | 291 | 291 | 290 | 290 | 5,000 | 1,450 |
| 2005-06-20 | 290 | 296 | 290 | 290 | 23,000 | 1,450 |
| 2005-06-17 | 295 | 300 | 295 | 295 | 14,000 | 1,475 |
| 2005-06-16 | 295 | 300 | 295 | 300 | 35,000 | 1,500 |
| 2005-06-15 | 290 | 291 | 290 | 291 | 4,000 | 1,455 |
| 2005-06-14 | 285 | 290 | 285 | 290 | 16,000 | 1,450 |
| 2005-06-13 | 284 | 290 | 284 | 290 | 22,000 | 1,450 |
| 2005-06-10 | 286 | 286 | 281 | 284 | 9,000 | 1,420 |
| 2005-06-09 | 285 | 285 | 282 | 284 | 9,000 | 1,420 |
| 2005-06-08 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2005-06-07 | 286 | 287 | 285 | 287 | 10,000 | 1,435 |
| 2005-06-06 | 284 | 285 | 284 | 285 | 9,000 | 1,425 |
| 2005-06-02 | 285 | 285 | 280 | 280 | 14,000 | 1,400 |
| 2005-06-01 | 287 | 287 | 282 | 284 | 10,000 | 1,420 |
| 2005-05-31 | 283 | 290 | 281 | 290 | 13,000 | 1,450 |
| 2005-05-27 | 290 | 290 | 280 | 280 | 28,000 | 1,400 |
| 2005-05-26 | 285 | 290 | 275 | 290 | 27,000 | 1,450 |
| 2005-05-25 | 289 | 295 | 285 | 293 | 27,000 | 1,465 |
| 2005-05-24 | 295 | 300 | 291 | 300 | 8,000 | 1,500 |
| 2005-05-23 | 298 | 300 | 298 | 300 | 10,000 | 1,500 |
| 2005-05-20 | 300 | 303 | 300 | 303 | 10,000 | 1,515 |
| 2005-05-19 | 295 | 300 | 295 | 300 | 6,000 | 1,500 |
| 2005-05-18 | 302 | 303 | 295 | 303 | 10,000 | 1,515 |
| 2005-05-17 | 297 | 310 | 290 | 310 | 38,000 | 1,550 |
| 2005-05-16 | 295 | 305 | 295 | 305 | 11,000 | 1,525 |
| 2005-05-13 | 305 | 305 | 302 | 302 | 26,000 | 1,510 |
| 2005-05-12 | 305 | 310 | 302 | 310 | 12,000 | 1,550 |
| 2005-05-11 | 305 | 308 | 302 | 308 | 7,000 | 1,540 |
| 2005-05-10 | 308 | 310 | 300 | 310 | 27,000 | 1,550 |
| 2005-05-09 | 310 | 312 | 295 | 312 | 45,000 | 1,560 |
| 2005-05-06 | 301 | 315 | 300 | 315 | 15,000 | 1,575 |
| 2005-05-02 | 296 | 304 | 294 | 304 | 18,000 | 1,520 |
| 2005-04-28 | 306 | 310 | 300 | 305 | 45,000 | 1,525 |
| 2005-04-27 | 314 | 315 | 301 | 315 | 21,000 | 1,575 |
| 2005-04-26 | 317 | 319 | 314 | 314 | 20,000 | 1,570 |
| 2005-04-25 | 313 | 317 | 313 | 317 | 2,000 | 1,585 |
| 2005-04-22 | 324 | 324 | 310 | 310 | 32,000 | 1,550 |
| 2005-04-21 | 305 | 314 | 305 | 310 | 22,000 | 1,550 |
| 2005-04-20 | 313 | 317 | 306 | 314 | 91,000 | 1,570 |
| 2005-04-19 | 291 | 314 | 291 | 303 | 20,000 | 1,515 |
| 2005-04-18 | 305 | 305 | 286 | 300 | 19,000 | 1,500 |
| 2005-04-15 | 313 | 318 | 311 | 311 | 34,000 | 1,555 |
| 2005-04-14 | 314 | 318 | 311 | 318 | 12,000 | 1,590 |
| 2005-04-13 | 317 | 324 | 317 | 324 | 6,000 | 1,620 |
| 2005-04-12 | 318 | 318 | 316 | 316 | 8,000 | 1,580 |
| 2005-04-11 | 317 | 317 | 317 | 317 | 7,000 | 1,585 |
| 2005-04-08 | 319 | 321 | 315 | 316 | 59,000 | 1,580 |
| 2005-04-07 | 315 | 315 | 310 | 310 | 74,000 | 1,550 |
| 2005-04-06 | 311 | 315 | 311 | 315 | 28,000 | 1,575 |
| 2005-04-05 | 312 | 313 | 308 | 308 | 14,000 | 1,540 |
| 2005-04-04 | 319 | 319 | 309 | 315 | 15,000 | 1,575 |
| 2005-04-01 | 325 | 328 | 319 | 320 | 72,000 | 1,600 |
| 2005-03-31 | 300 | 333 | 300 | 320 | 220,000 | 1,600 |
| 2005-03-30 | 310 | 310 | 301 | 310 | 30,000 | 1,550 |
| 2005-03-29 | 315 | 320 | 310 | 315 | 35,000 | 1,575 |
| 2005-03-28 | 320 | 339 | 313 | 320 | 71,000 | 1,600 |
| 2005-03-25 | 342 | 342 | 329 | 340 | 48,000 | 1,700 |
| 2005-03-24 | 337 | 355 | 330 | 340 | 947,000 | 1,700 |
| 2005-03-23 | 315 | 334 | 307 | 329 | 241,000 | 1,645 |
| 2005-03-22 | 305 | 312 | 302 | 308 | 90,000 | 1,540 |
| 2005-03-18 | 307 | 315 | 305 | 305 | 40,000 | 1,525 |
| 2005-03-17 | 304 | 307 | 300 | 307 | 73,000 | 1,535 |
| 2005-03-16 | 305 | 308 | 301 | 304 | 63,000 | 1,520 |
| 2005-03-15 | 305 | 307 | 298 | 305 | 141,000 | 1,525 |
| 2005-03-14 | 312 | 318 | 303 | 305 | 142,000 | 1,525 |
| 2005-03-11 | 312 | 325 | 311 | 315 | 265,000 | 1,575 |
| 2005-03-10 | 306 | 315 | 297 | 309 | 271,000 | 1,545 |
| 2005-03-09 | 284 | 313 | 284 | 309 | 660,000 | 1,545 |
| 2005-03-08 | 277 | 280 | 272 | 280 | 87,000 | 1,400 |
| 2005-03-07 | 280 | 280 | 275 | 279 | 46,000 | 1,395 |
| 2005-03-04 | 281 | 281 | 270 | 279 | 158,000 | 1,395 |
| 2005-03-03 | 280 | 283 | 278 | 283 | 175,000 | 1,415 |
| 2005-03-02 | 273 | 280 | 271 | 280 | 187,000 | 1,400 |
| 2005-03-01 | 267 | 269 | 263 | 269 | 90,000 | 1,345 |
| 2005-02-28 | 270 | 276 | 260 | 270 | 427,000 | 1,350 |
| 2005-02-25 | 269 | 287 | 266 | 280 | 433,000 | 1,400 |
| 2005-02-24 | 261 | 271 | 261 | 267 | 260,000 | 1,335 |
| 2005-02-23 | 259 | 262 | 256 | 257 | 106,000 | 1,285 |
| 2005-02-22 | 254 | 258 | 252 | 258 | 48,000 | 1,290 |
| 2005-02-21 | 260 | 265 | 252 | 252 | 180,000 | 1,260 |
| 2005-02-18 | 241 | 265 | 241 | 261 | 222,000 | 1,305 |
| 2005-02-17 | 240 | 240 | 239 | 240 | 26,000 | 1,200 |
| 2005-02-16 | 249 | 249 | 240 | 240 | 45,000 | 1,200 |
| 2005-02-15 | 251 | 252 | 246 | 249 | 38,000 | 1,245 |
| 2005-02-14 | 253 | 253 | 248 | 251 | 48,000 | 1,255 |
| 2005-02-10 | 251 | 251 | 247 | 248 | 52,000 | 1,240 |
| 2005-02-09 | 252 | 252 | 247 | 250 | 38,000 | 1,250 |
| 2005-02-08 | 260 | 260 | 253 | 253 | 28,000 | 1,265 |
| 2005-02-07 | 255 | 262 | 255 | 255 | 57,000 | 1,275 |
| 2005-02-04 | 239 | 255 | 239 | 255 | 94,000 | 1,275 |
| 2005-02-03 | 243 | 245 | 238 | 239 | 89,000 | 1,195 |
| 2005-02-02 | 239 | 243 | 234 | 243 | 109,000 | 1,215 |
| 2005-02-01 | 248 | 248 | 244 | 244 | 49,000 | 1,220 |
| 2005-01-31 | 247 | 252 | 246 | 247 | 61,000 | 1,235 |
| 2005-01-28 | 253 | 253 | 247 | 247 | 72,000 | 1,235 |
| 2005-01-27 | 256 | 260 | 251 | 256 | 149,000 | 1,280 |
| 2005-01-26 | 263 | 267 | 254 | 255 | 123,000 | 1,275 |
| 2005-01-25 | 271 | 272 | 255 | 258 | 220,000 | 1,290 |
| 2005-01-24 | 267 | 270 | 257 | 270 | 502,000 | 1,350 |
| 2005-01-21 | 229 | 280 | 229 | 270 | 1,122,000 | 1,350 |
| 2005-01-20 | 238 | 240 | 227 | 232 | 384,000 | 1,160 |
| 2005-01-19 | 217 | 238 | 217 | 235 | 490,000 | 1,175 |
| 2005-01-18 | 216 | 217 | 215 | 215 | 24,000 | 1,075 |
| 2005-01-17 | 215 | 217 | 214 | 214 | 32,000 | 1,070 |
| 2005-01-14 | 213 | 215 | 212 | 214 | 19,000 | 1,070 |
| 2005-01-13 | 216 | 216 | 212 | 213 | 79,000 | 1,065 |
| 2005-01-12 | 216 | 217 | 213 | 217 | 55,000 | 1,085 |
| 2005-01-11 | 218 | 220 | 212 | 217 | 140,000 | 1,085 |
| 2005-01-07 | 214 | 217 | 211 | 214 | 60,000 | 1,070 |
| 2005-01-06 | 215 | 215 | 210 | 211 | 56,000 | 1,055 |
| 2005-01-05 | 209 | 211 | 209 | 210 | 80,000 | 1,050 |
| 2005-01-04 | 215 | 215 | 208 | 212 | 18,000 | 1,060 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
