6982 (株)リード の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 586 | 586 | 580 | 580 | 2,000 | 2,900 |
| 2006-12-26 | 586 | 588 | 580 | 580 | 8,000 | 2,900 |
| 2006-12-25 | 581 | 591 | 581 | 591 | 5,000 | 2,955 |
| 2006-12-20 | 579 | 600 | 579 | 600 | 14,000 | 3,000 |
| 2006-12-19 | 588 | 588 | 588 | 588 | 37,000 | 2,940 |
| 2006-12-18 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2006-12-15 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 2006-12-12 | 595 | 596 | 595 | 596 | 9,000 | 2,980 |
| 2006-12-07 | 586 | 599 | 576 | 599 | 21,000 | 2,995 |
| 2006-12-06 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2006-12-05 | 589 | 600 | 589 | 600 | 31,000 | 3,000 |
| 2006-12-04 | 595 | 595 | 589 | 589 | 24,000 | 2,945 |
| 2006-12-01 | 508 | 535 | 508 | 535 | 4,000 | 2,675 |
| 2006-11-29 | 516 | 518 | 516 | 518 | 33,000 | 2,590 |
| 2006-11-27 | 529 | 529 | 529 | 529 | 10,000 | 2,645 |
| 2006-11-24 | 532 | 532 | 532 | 532 | 5,000 | 2,660 |
| 2006-11-22 | 454 | 533 | 454 | 533 | 11,000 | 2,665 |
| 2006-11-21 | 540 | 550 | 500 | 549 | 43,000 | 2,745 |
| 2006-11-17 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 2006-11-16 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2006-11-15 | 579 | 580 | 559 | 579 | 19,000 | 2,895 |
| 2006-11-14 | 582 | 582 | 582 | 582 | 6,000 | 2,910 |
| 2006-11-13 | 602 | 602 | 602 | 602 | 10,000 | 3,010 |
| 2006-11-10 | 603 | 603 | 603 | 603 | 23,000 | 3,015 |
| 2006-11-09 | 604 | 604 | 604 | 604 | 7,000 | 3,020 |
| 2006-11-08 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2006-11-07 | 590 | 599 | 590 | 599 | 25,000 | 2,995 |
| 2006-11-06 | 572 | 590 | 572 | 590 | 2,000 | 2,950 |
| 2006-11-02 | 592 | 592 | 592 | 592 | 15,000 | 2,960 |
| 2006-11-01 | 595 | 595 | 595 | 595 | 8,000 | 2,975 |
| 2006-10-31 | 597 | 597 | 597 | 597 | 10,000 | 2,985 |
| 2006-10-30 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 2006-10-27 | 593 | 612 | 593 | 600 | 40,000 | 3,000 |
| 2006-10-25 | 593 | 593 | 593 | 593 | 8,000 | 2,965 |
| 2006-10-24 | 604 | 604 | 603 | 603 | 40,000 | 3,015 |
| 2006-10-23 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2006-10-20 | 596 | 596 | 596 | 596 | 7,000 | 2,980 |
| 2006-10-18 | 613 | 613 | 607 | 607 | 16,000 | 3,035 |
| 2006-10-17 | 607 | 607 | 607 | 607 | 5,000 | 3,035 |
| 2006-10-16 | 602 | 617 | 582 | 617 | 18,000 | 3,085 |
| 2006-10-13 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2006-10-12 | 611 | 611 | 611 | 611 | 13,000 | 3,055 |
| 2006-10-11 | 615 | 615 | 610 | 613 | 21,000 | 3,065 |
| 2006-10-10 | 607 | 607 | 605 | 605 | 27,000 | 3,025 |
| 2006-10-06 | 605 | 620 | 605 | 610 | 41,000 | 3,050 |
| 2006-10-05 | 620 | 625 | 620 | 625 | 12,000 | 3,125 |
| 2006-10-04 | 629 | 629 | 620 | 620 | 41,000 | 3,100 |
| 2006-10-03 | 632 | 640 | 632 | 640 | 3,000 | 3,200 |
| 2006-10-02 | 634 | 645 | 634 | 645 | 22,000 | 3,225 |
| 2006-09-29 | 638 | 638 | 638 | 638 | 16,000 | 3,190 |
| 2006-09-28 | 620 | 639 | 620 | 639 | 20,000 | 3,195 |
| 2006-09-27 | 609 | 619 | 609 | 616 | 29,000 | 3,080 |
| 2006-09-26 | 633 | 639 | 633 | 639 | 12,000 | 3,195 |
| 2006-09-25 | 645 | 645 | 643 | 643 | 18,000 | 3,215 |
| 2006-09-22 | 629 | 639 | 629 | 639 | 106,000 | 3,195 |
| 2006-09-21 | 629 | 631 | 629 | 631 | 40,000 | 3,155 |
| 2006-09-20 | 642 | 642 | 629 | 629 | 76,000 | 3,145 |
| 2006-09-19 | 627 | 633 | 627 | 633 | 9,000 | 3,165 |
| 2006-09-14 | 606 | 625 | 606 | 625 | 51,000 | 3,125 |
| 2006-09-13 | 628 | 630 | 626 | 626 | 51,000 | 3,130 |
| 2006-09-12 | 628 | 628 | 628 | 628 | 45,000 | 3,140 |
| 2006-09-08 | 622 | 632 | 622 | 628 | 33,000 | 3,140 |
| 2006-09-07 | 632 | 633 | 625 | 632 | 25,000 | 3,160 |
| 2006-09-06 | 637 | 637 | 637 | 637 | 266,000 | 3,185 |
| 2006-09-05 | 642 | 642 | 638 | 638 | 119,000 | 3,190 |
| 2006-09-04 | 638 | 642 | 638 | 642 | 60,000 | 3,210 |
| 2006-09-01 | 639 | 649 | 630 | 648 | 48,000 | 3,240 |
| 2006-08-31 | 650 | 650 | 650 | 650 | 17,000 | 3,250 |
| 2006-08-30 | 610 | 660 | 610 | 660 | 62,000 | 3,300 |
| 2006-08-29 | 610 | 613 | 610 | 613 | 3,000 | 3,065 |
| 2006-08-28 | 609 | 619 | 609 | 619 | 22,000 | 3,095 |
| 2006-08-25 | 618 | 619 | 618 | 619 | 16,000 | 3,095 |
| 2006-08-24 | 614 | 620 | 614 | 618 | 19,000 | 3,090 |
| 2006-08-23 | 609 | 609 | 604 | 604 | 19,000 | 3,020 |
| 2006-08-22 | 615 | 615 | 614 | 614 | 33,000 | 3,070 |
| 2006-08-21 | 619 | 619 | 618 | 618 | 3,000 | 3,090 |
| 2006-08-18 | 619 | 619 | 619 | 619 | 11,000 | 3,095 |
| 2006-08-17 | 629 | 629 | 629 | 629 | 4,000 | 3,145 |
| 2006-08-16 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 2006-08-15 | 640 | 640 | 640 | 640 | 17,000 | 3,200 |
| 2006-08-14 | 638 | 640 | 630 | 639 | 23,000 | 3,195 |
| 2006-08-11 | 638 | 638 | 638 | 638 | 62,000 | 3,190 |
| 2006-08-10 | 639 | 639 | 629 | 638 | 23,000 | 3,190 |
| 2006-08-09 | 600 | 650 | 580 | 649 | 42,000 | 3,245 |
| 2006-08-08 | 589 | 600 | 589 | 600 | 9,000 | 3,000 |
| 2006-08-07 | 589 | 600 | 580 | 590 | 30,000 | 2,950 |
| 2006-08-04 | 594 | 599 | 593 | 599 | 16,000 | 2,995 |
| 2006-08-03 | 598 | 598 | 598 | 598 | 5,000 | 2,990 |
| 2006-08-02 | 599 | 599 | 589 | 599 | 10,000 | 2,995 |
| 2006-08-01 | 580 | 600 | 579 | 600 | 14,000 | 3,000 |
| 2006-07-31 | 578 | 580 | 568 | 580 | 15,000 | 2,900 |
| 2006-07-28 | 577 | 587 | 577 | 587 | 2,000 | 2,935 |
| 2006-07-27 | 588 | 588 | 587 | 587 | 7,000 | 2,935 |
| 2006-07-26 | 589 | 590 | 570 | 588 | 14,000 | 2,940 |
| 2006-07-24 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2006-07-21 | 548 | 593 | 548 | 593 | 6,000 | 2,965 |
| 2006-07-20 | 598 | 598 | 598 | 598 | 5,000 | 2,990 |
| 2006-07-19 | 594 | 600 | 594 | 599 | 20,000 | 2,995 |
| 2006-07-12 | 599 | 606 | 599 | 605 | 11,000 | 3,025 |
| 2006-07-11 | 568 | 606 | 568 | 606 | 7,000 | 3,030 |
| 2006-07-10 | 609 | 609 | 605 | 608 | 9,000 | 3,040 |
| 2006-07-07 | 609 | 610 | 609 | 610 | 2,000 | 3,050 |
| 2006-07-06 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 2006-07-05 | 604 | 604 | 604 | 604 | 3,000 | 3,020 |
| 2006-07-04 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-07-03 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 2006-06-30 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2006-06-29 | 520 | 600 | 520 | 600 | 13,000 | 3,000 |
| 2006-06-28 | 530 | 560 | 530 | 560 | 22,000 | 2,800 |
| 2006-06-27 | 532 | 533 | 532 | 533 | 2,000 | 2,665 |
| 2006-06-26 | 532 | 533 | 532 | 533 | 6,000 | 2,665 |
| 2006-06-23 | 493 | 533 | 493 | 533 | 6,000 | 2,665 |
| 2006-06-22 | 518 | 533 | 518 | 533 | 5,000 | 2,665 |
| 2006-06-21 | 500 | 518 | 500 | 518 | 3,000 | 2,590 |
| 2006-06-19 | 550 | 550 | 550 | 550 | 85,000 | 2,750 |
| 2006-06-16 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2006-06-15 | 530 | 545 | 530 | 545 | 2,000 | 2,725 |
| 2006-06-14 | 540 | 550 | 540 | 550 | 2,000 | 2,750 |
| 2006-06-13 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 2006-06-12 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2006-06-09 | 570 | 570 | 550 | 550 | 12,000 | 2,750 |
| 2006-06-08 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2006-06-07 | 591 | 598 | 590 | 590 | 4,000 | 2,950 |
| 2006-06-06 | 590 | 599 | 572 | 572 | 11,000 | 2,860 |
| 2006-06-02 | 599 | 600 | 579 | 600 | 16,000 | 3,000 |
| 2006-06-01 | 600 | 600 | 600 | 600 | 29,000 | 3,000 |
| 2006-05-30 | 599 | 600 | 599 | 600 | 23,000 | 3,000 |
| 2006-05-29 | 600 | 600 | 599 | 600 | 9,000 | 3,000 |
| 2006-05-24 | 608 | 608 | 608 | 608 | 6,000 | 3,040 |
| 2006-05-22 | 590 | 609 | 580 | 609 | 61,000 | 3,045 |
| 2006-05-19 | 606 | 609 | 606 | 609 | 2,000 | 3,045 |
| 2006-05-18 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 2006-05-17 | 600 | 610 | 599 | 610 | 16,000 | 3,050 |
| 2006-05-16 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2006-05-15 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2006-05-12 | 601 | 609 | 590 | 609 | 49,000 | 3,045 |
| 2006-05-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-05-10 | 610 | 610 | 600 | 600 | 3,000 | 3,000 |
| 2006-05-09 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2006-05-08 | 604 | 605 | 604 | 605 | 6,000 | 3,025 |
| 2006-05-02 | 601 | 608 | 600 | 608 | 14,000 | 3,040 |
| 2006-05-01 | 607 | 607 | 600 | 601 | 26,000 | 3,005 |
| 2006-04-28 | 617 | 617 | 615 | 616 | 17,000 | 3,080 |
| 2006-04-27 | 645 | 655 | 615 | 615 | 91,000 | 3,075 |
| 2006-04-26 | 670 | 670 | 655 | 655 | 7,000 | 3,275 |
| 2006-04-24 | 660 | 680 | 660 | 680 | 9,000 | 3,400 |
| 2006-04-21 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 2006-04-19 | 697 | 697 | 697 | 697 | 10,000 | 3,485 |
| 2006-04-18 | 695 | 700 | 695 | 699 | 75,000 | 3,495 |
| 2006-04-17 | 700 | 700 | 699 | 699 | 22,000 | 3,495 |
| 2006-04-14 | 685 | 694 | 685 | 694 | 28,000 | 3,470 |
| 2006-04-13 | 690 | 691 | 690 | 691 | 19,000 | 3,455 |
| 2006-04-12 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2006-04-11 | 680 | 695 | 680 | 695 | 19,000 | 3,475 |
| 2006-04-10 | 677 | 680 | 675 | 680 | 12,000 | 3,400 |
| 2006-04-07 | 669 | 679 | 669 | 679 | 4,000 | 3,395 |
| 2006-04-06 | 689 | 689 | 679 | 689 | 52,000 | 3,445 |
| 2006-04-05 | 670 | 693 | 666 | 693 | 10,000 | 3,465 |
| 2006-04-04 | 700 | 700 | 680 | 680 | 3,000 | 3,400 |
| 2006-03-31 | 698 | 700 | 680 | 700 | 15,000 | 3,500 |
| 2006-03-30 | 695 | 699 | 690 | 698 | 270,000 | 3,490 |
| 2006-03-29 | 690 | 700 | 689 | 695 | 238,000 | 3,475 |
| 2006-03-28 | 690 | 690 | 680 | 690 | 88,000 | 3,450 |
| 2006-03-27 | 698 | 698 | 684 | 689 | 36,000 | 3,445 |
| 2006-03-24 | 699 | 700 | 698 | 698 | 56,000 | 3,490 |
| 2006-03-23 | 699 | 700 | 697 | 700 | 83,000 | 3,500 |
| 2006-03-22 | 704 | 704 | 699 | 700 | 226,000 | 3,500 |
| 2006-03-20 | 705 | 709 | 704 | 704 | 110,000 | 3,520 |
| 2006-03-17 | 700 | 700 | 680 | 699 | 28,000 | 3,495 |
| 2006-03-16 | 705 | 705 | 700 | 700 | 9,000 | 3,500 |
| 2006-03-15 | 707 | 710 | 701 | 709 | 82,000 | 3,545 |
| 2006-03-14 | 707 | 707 | 706 | 706 | 5,000 | 3,530 |
| 2006-03-13 | 718 | 725 | 709 | 710 | 379,000 | 3,550 |
| 2006-03-10 | 710 | 717 | 700 | 717 | 48,000 | 3,585 |
| 2006-03-09 | 710 | 717 | 705 | 708 | 49,000 | 3,540 |
| 2006-03-08 | 710 | 725 | 710 | 718 | 42,000 | 3,590 |
| 2006-03-07 | 707 | 730 | 700 | 725 | 171,000 | 3,625 |
| 2006-03-06 | 700 | 740 | 700 | 717 | 554,000 | 3,585 |
| 2006-03-03 | 699 | 708 | 699 | 703 | 49,000 | 3,515 |
| 2006-03-02 | 700 | 709 | 700 | 709 | 111,000 | 3,545 |
| 2006-03-01 | 689 | 705 | 689 | 704 | 62,000 | 3,520 |
| 2006-02-28 | 710 | 719 | 702 | 710 | 71,000 | 3,550 |
| 2006-02-27 | 720 | 720 | 703 | 710 | 61,000 | 3,550 |
| 2006-02-24 | 714 | 719 | 700 | 719 | 175,000 | 3,595 |
| 2006-02-23 | 665 | 710 | 650 | 710 | 65,000 | 3,550 |
| 2006-02-22 | 685 | 685 | 665 | 665 | 30,000 | 3,325 |
| 2006-02-21 | 687 | 688 | 676 | 680 | 24,000 | 3,400 |
| 2006-02-20 | 675 | 690 | 666 | 690 | 34,000 | 3,450 |
| 2006-02-17 | 675 | 680 | 675 | 676 | 29,000 | 3,380 |
| 2006-02-16 | 686 | 689 | 675 | 678 | 29,000 | 3,390 |
| 2006-02-15 | 687 | 695 | 685 | 690 | 34,000 | 3,450 |
| 2006-02-14 | 673 | 693 | 673 | 693 | 70,000 | 3,465 |
| 2006-02-13 | 690 | 695 | 677 | 680 | 52,000 | 3,400 |
| 2006-02-10 | 697 | 713 | 670 | 682 | 174,000 | 3,410 |
| 2006-02-09 | 639 | 699 | 639 | 697 | 124,000 | 3,485 |
| 2006-02-08 | 618 | 650 | 610 | 640 | 123,000 | 3,200 |
| 2006-02-07 | 595 | 630 | 585 | 615 | 119,000 | 3,075 |
| 2006-02-06 | 555 | 585 | 555 | 580 | 108,000 | 2,900 |
| 2006-02-03 | 550 | 584 | 547 | 565 | 92,000 | 2,825 |
| 2006-02-02 | 600 | 612 | 532 | 533 | 345,000 | 2,665 |
| 2006-02-01 | 520 | 570 | 520 | 570 | 404,000 | 2,850 |
| 2006-01-31 | 430 | 490 | 430 | 490 | 321,000 | 2,450 |
| 2006-01-30 | 389 | 410 | 389 | 410 | 50,000 | 2,050 |
| 2006-01-27 | 387 | 392 | 387 | 391 | 35,000 | 1,955 |
| 2006-01-26 | 392 | 392 | 387 | 387 | 162,000 | 1,935 |
| 2006-01-25 | 389 | 392 | 388 | 390 | 137,000 | 1,950 |
| 2006-01-24 | 391 | 396 | 389 | 389 | 56,000 | 1,945 |
| 2006-01-23 | 397 | 397 | 390 | 390 | 45,000 | 1,950 |
| 2006-01-20 | 400 | 402 | 398 | 399 | 74,000 | 1,995 |
| 2006-01-19 | 380 | 400 | 380 | 400 | 53,000 | 2,000 |
| 2006-01-18 | 399 | 399 | 381 | 381 | 61,000 | 1,905 |
| 2006-01-17 | 399 | 400 | 399 | 400 | 46,000 | 2,000 |
| 2006-01-16 | 398 | 406 | 398 | 402 | 89,000 | 2,010 |
| 2006-01-13 | 400 | 405 | 399 | 399 | 121,000 | 1,995 |
| 2006-01-12 | 404 | 404 | 397 | 398 | 56,000 | 1,990 |
| 2006-01-11 | 417 | 417 | 398 | 399 | 83,000 | 1,995 |
| 2006-01-10 | 402 | 420 | 400 | 400 | 169,000 | 2,000 |
| 2006-01-06 | 400 | 400 | 396 | 400 | 33,000 | 2,000 |
| 2006-01-05 | 400 | 400 | 393 | 393 | 15,000 | 1,965 |
| 2006-01-04 | 387 | 400 | 387 | 400 | 18,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
