6982 (株)リード の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 122 | 122 | 120 | 120 | 11,000 | 600 |
| 2007-12-27 | 124 | 124 | 120 | 122 | 18,000 | 610 |
| 2007-12-26 | 121 | 121 | 119 | 119 | 8,000 | 595 |
| 2007-12-25 | 121 | 125 | 121 | 125 | 11,000 | 625 |
| 2007-12-21 | 125 | 125 | 119 | 120 | 6,000 | 600 |
| 2007-12-20 | 128 | 128 | 125 | 125 | 7,000 | 625 |
| 2007-12-19 | 131 | 131 | 128 | 128 | 16,000 | 640 |
| 2007-12-18 | 132 | 133 | 131 | 131 | 5,000 | 655 |
| 2007-12-17 | 135 | 135 | 133 | 133 | 6,000 | 665 |
| 2007-12-14 | 128 | 129 | 128 | 128 | 22,000 | 640 |
| 2007-12-13 | 128 | 129 | 126 | 129 | 10,000 | 645 |
| 2007-12-12 | 129 | 131 | 124 | 131 | 36,000 | 655 |
| 2007-12-11 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2007-12-10 | 138 | 138 | 137 | 137 | 10,000 | 685 |
| 2007-12-07 | 131 | 135 | 131 | 135 | 5,000 | 675 |
| 2007-12-06 | 128 | 130 | 128 | 130 | 13,000 | 650 |
| 2007-12-05 | 130 | 131 | 130 | 130 | 7,000 | 650 |
| 2007-12-04 | 130 | 135 | 130 | 135 | 21,000 | 675 |
| 2007-12-03 | 140 | 140 | 127 | 130 | 25,000 | 650 |
| 2007-11-30 | 136 | 138 | 136 | 138 | 7,000 | 690 |
| 2007-11-29 | 138 | 138 | 134 | 134 | 5,000 | 670 |
| 2007-11-28 | 129 | 130 | 129 | 130 | 4,000 | 650 |
| 2007-11-27 | 130 | 130 | 129 | 130 | 16,000 | 650 |
| 2007-11-26 | 125 | 129 | 125 | 129 | 5,000 | 645 |
| 2007-11-22 | 127 | 127 | 125 | 125 | 16,000 | 625 |
| 2007-11-21 | 125 | 126 | 125 | 126 | 6,000 | 630 |
| 2007-11-20 | 127 | 130 | 121 | 121 | 20,000 | 605 |
| 2007-11-19 | 130 | 130 | 123 | 125 | 14,000 | 625 |
| 2007-11-16 | 135 | 135 | 132 | 134 | 19,000 | 670 |
| 2007-11-15 | 132 | 136 | 132 | 136 | 5,000 | 680 |
| 2007-11-14 | 131 | 136 | 131 | 136 | 11,000 | 680 |
| 2007-11-13 | 131 | 132 | 131 | 131 | 12,000 | 655 |
| 2007-11-12 | 136 | 136 | 130 | 130 | 10,000 | 650 |
| 2007-11-09 | 138 | 138 | 138 | 138 | 6,000 | 690 |
| 2007-11-08 | 141 | 141 | 138 | 138 | 16,000 | 690 |
| 2007-11-07 | 142 | 142 | 141 | 141 | 6,000 | 705 |
| 2007-11-06 | 141 | 141 | 141 | 141 | 4,000 | 705 |
| 2007-11-05 | 141 | 143 | 141 | 143 | 9,000 | 715 |
| 2007-11-02 | 140 | 141 | 140 | 140 | 12,000 | 700 |
| 2007-11-01 | 141 | 141 | 140 | 141 | 7,000 | 705 |
| 2007-10-31 | 145 | 145 | 140 | 141 | 19,000 | 705 |
| 2007-10-30 | 145 | 145 | 145 | 145 | 15,000 | 725 |
| 2007-10-29 | 152 | 152 | 144 | 144 | 19,000 | 720 |
| 2007-10-26 | 144 | 144 | 143 | 143 | 12,000 | 715 |
| 2007-10-24 | 145 | 145 | 143 | 143 | 8,000 | 715 |
| 2007-10-23 | 148 | 148 | 144 | 144 | 5,000 | 720 |
| 2007-10-22 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2007-10-19 | 148 | 148 | 145 | 145 | 4,000 | 725 |
| 2007-10-18 | 148 | 151 | 147 | 151 | 6,000 | 755 |
| 2007-10-17 | 155 | 155 | 149 | 149 | 2,000 | 745 |
| 2007-10-16 | 157 | 157 | 150 | 150 | 11,000 | 750 |
| 2007-10-15 | 156 | 156 | 152 | 152 | 8,000 | 760 |
| 2007-10-12 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2007-10-11 | 155 | 157 | 151 | 157 | 5,000 | 785 |
| 2007-10-10 | 160 | 160 | 155 | 158 | 10,000 | 790 |
| 2007-10-09 | 145 | 158 | 145 | 156 | 18,000 | 780 |
| 2007-10-05 | 144 | 145 | 144 | 145 | 5,000 | 725 |
| 2007-10-04 | 141 | 145 | 141 | 141 | 6,000 | 705 |
| 2007-10-03 | 143 | 145 | 141 | 142 | 12,000 | 710 |
| 2007-10-02 | 145 | 145 | 141 | 143 | 12,000 | 715 |
| 2007-10-01 | 140 | 145 | 140 | 141 | 12,000 | 705 |
| 2007-09-28 | 137 | 140 | 137 | 139 | 31,000 | 695 |
| 2007-09-27 | 134 | 134 | 130 | 132 | 58,000 | 660 |
| 2007-09-26 | 124 | 130 | 124 | 129 | 41,000 | 645 |
| 2007-09-25 | 126 | 128 | 124 | 124 | 25,000 | 620 |
| 2007-09-21 | 128 | 130 | 123 | 125 | 101,000 | 625 |
| 2007-09-20 | 143 | 143 | 134 | 136 | 25,000 | 680 |
| 2007-09-19 | 149 | 150 | 137 | 138 | 23,000 | 690 |
| 2007-09-18 | 158 | 158 | 150 | 150 | 34,000 | 750 |
| 2007-09-14 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2007-09-13 | 156 | 160 | 155 | 160 | 10,000 | 800 |
| 2007-09-12 | 158 | 161 | 156 | 161 | 4,000 | 805 |
| 2007-09-11 | 160 | 161 | 160 | 160 | 8,000 | 800 |
| 2007-09-10 | 160 | 160 | 151 | 160 | 15,000 | 800 |
| 2007-09-07 | 161 | 162 | 161 | 162 | 55,000 | 810 |
| 2007-09-06 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2007-09-05 | 166 | 166 | 160 | 161 | 6,000 | 805 |
| 2007-09-04 | 160 | 161 | 157 | 161 | 110,000 | 805 |
| 2007-09-03 | 158 | 159 | 158 | 158 | 9,000 | 790 |
| 2007-08-31 | 164 | 164 | 157 | 157 | 15,000 | 785 |
| 2007-08-30 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2007-08-29 | 166 | 166 | 160 | 160 | 11,000 | 800 |
| 2007-08-28 | 164 | 166 | 162 | 163 | 8,000 | 815 |
| 2007-08-27 | 170 | 170 | 161 | 161 | 23,000 | 805 |
| 2007-08-24 | 166 | 167 | 160 | 160 | 19,000 | 800 |
| 2007-08-23 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2007-08-22 | 161 | 164 | 160 | 164 | 9,000 | 820 |
| 2007-08-21 | 162 | 165 | 160 | 160 | 23,000 | 800 |
| 2007-08-20 | 162 | 170 | 160 | 160 | 35,000 | 800 |
| 2007-08-17 | 170 | 170 | 158 | 158 | 79,000 | 790 |
| 2007-08-16 | 183 | 185 | 173 | 174 | 17,000 | 870 |
| 2007-08-15 | 183 | 183 | 180 | 180 | 6,000 | 900 |
| 2007-08-14 | 187 | 187 | 182 | 187 | 14,000 | 935 |
| 2007-08-13 | 193 | 193 | 188 | 188 | 3,000 | 940 |
| 2007-08-10 | 192 | 195 | 188 | 188 | 32,000 | 940 |
| 2007-08-09 | 191 | 197 | 190 | 197 | 19,000 | 985 |
| 2007-08-08 | 201 | 201 | 193 | 193 | 14,000 | 965 |
| 2007-08-07 | 203 | 203 | 197 | 197 | 10,000 | 985 |
| 2007-08-06 | 198 | 198 | 198 | 198 | 20,000 | 990 |
| 2007-08-03 | 201 | 203 | 198 | 199 | 13,000 | 995 |
| 2007-08-02 | 198 | 198 | 197 | 197 | 7,000 | 985 |
| 2007-08-01 | 196 | 202 | 195 | 202 | 25,000 | 1,010 |
| 2007-07-31 | 195 | 196 | 193 | 196 | 14,000 | 980 |
| 2007-07-30 | 190 | 198 | 190 | 194 | 108,000 | 970 |
| 2007-07-27 | 202 | 202 | 195 | 200 | 56,000 | 1,000 |
| 2007-07-26 | 205 | 207 | 203 | 203 | 18,000 | 1,015 |
| 2007-07-25 | 205 | 208 | 205 | 208 | 27,000 | 1,040 |
| 2007-07-24 | 206 | 212 | 203 | 208 | 44,000 | 1,040 |
| 2007-07-23 | 205 | 209 | 202 | 206 | 62,000 | 1,030 |
| 2007-07-20 | 213 | 219 | 213 | 215 | 55,000 | 1,075 |
| 2007-07-19 | 218 | 222 | 218 | 220 | 38,000 | 1,100 |
| 2007-07-18 | 228 | 228 | 220 | 223 | 56,000 | 1,115 |
| 2007-07-17 | 232 | 232 | 225 | 228 | 42,000 | 1,140 |
| 2007-07-13 | 235 | 236 | 231 | 234 | 31,000 | 1,170 |
| 2007-07-12 | 239 | 239 | 235 | 235 | 70,000 | 1,175 |
| 2007-07-11 | 238 | 238 | 237 | 238 | 90,000 | 1,190 |
| 2007-07-10 | 243 | 243 | 236 | 238 | 92,000 | 1,190 |
| 2007-07-09 | 247 | 247 | 243 | 244 | 25,000 | 1,220 |
| 2007-07-06 | 241 | 245 | 236 | 245 | 50,000 | 1,225 |
| 2007-07-05 | 236 | 242 | 236 | 242 | 29,000 | 1,210 |
| 2007-07-04 | 234 | 240 | 233 | 237 | 40,000 | 1,185 |
| 2007-07-03 | 245 | 245 | 238 | 243 | 15,000 | 1,215 |
| 2007-07-02 | 248 | 248 | 246 | 246 | 25,000 | 1,230 |
| 2007-06-29 | 235 | 243 | 234 | 243 | 45,000 | 1,215 |
| 2007-06-28 | 250 | 250 | 237 | 240 | 21,000 | 1,200 |
| 2007-06-27 | 254 | 254 | 243 | 248 | 73,000 | 1,240 |
| 2007-06-26 | 248 | 258 | 244 | 249 | 252,000 | 1,245 |
| 2007-06-25 | 236 | 250 | 236 | 246 | 62,000 | 1,230 |
| 2007-06-22 | 233 | 244 | 232 | 240 | 122,000 | 1,200 |
| 2007-06-21 | 233 | 234 | 232 | 232 | 13,000 | 1,160 |
| 2007-06-20 | 230 | 246 | 227 | 238 | 87,000 | 1,190 |
| 2007-06-19 | 225 | 232 | 225 | 232 | 25,000 | 1,160 |
| 2007-06-18 | 230 | 234 | 229 | 232 | 27,000 | 1,160 |
| 2007-06-15 | 231 | 231 | 227 | 230 | 15,000 | 1,150 |
| 2007-06-14 | 229 | 233 | 228 | 233 | 27,000 | 1,165 |
| 2007-06-13 | 221 | 230 | 221 | 230 | 53,000 | 1,150 |
| 2007-06-12 | 229 | 231 | 225 | 225 | 47,000 | 1,125 |
| 2007-06-11 | 244 | 244 | 232 | 234 | 47,000 | 1,170 |
| 2007-06-08 | 250 | 250 | 240 | 240 | 123,000 | 1,200 |
| 2007-06-07 | 263 | 263 | 252 | 257 | 125,000 | 1,285 |
| 2007-06-06 | 267 | 275 | 257 | 265 | 738,000 | 1,325 |
| 2007-06-05 | 243 | 257 | 239 | 257 | 274,000 | 1,285 |
| 2007-06-04 | 234 | 242 | 230 | 242 | 112,000 | 1,210 |
| 2007-06-01 | 226 | 232 | 224 | 231 | 51,000 | 1,155 |
| 2007-05-31 | 224 | 227 | 224 | 227 | 15,000 | 1,135 |
| 2007-05-30 | 227 | 227 | 224 | 227 | 8,000 | 1,135 |
| 2007-05-29 | 224 | 229 | 224 | 228 | 11,000 | 1,140 |
| 2007-05-28 | 229 | 229 | 225 | 225 | 10,000 | 1,125 |
| 2007-05-25 | 220 | 225 | 220 | 225 | 4,000 | 1,125 |
| 2007-05-24 | 218 | 225 | 217 | 225 | 32,000 | 1,125 |
| 2007-05-23 | 224 | 224 | 219 | 219 | 15,000 | 1,095 |
| 2007-05-22 | 219 | 224 | 217 | 224 | 20,000 | 1,120 |
| 2007-05-21 | 219 | 225 | 213 | 224 | 46,000 | 1,120 |
| 2007-05-18 | 231 | 231 | 220 | 224 | 65,000 | 1,120 |
| 2007-05-17 | 220 | 233 | 220 | 230 | 143,000 | 1,150 |
| 2007-05-16 | 219 | 219 | 217 | 217 | 12,000 | 1,085 |
| 2007-05-15 | 221 | 221 | 219 | 219 | 25,000 | 1,095 |
| 2007-05-14 | 218 | 222 | 218 | 221 | 29,000 | 1,105 |
| 2007-05-11 | 216 | 219 | 211 | 219 | 8,000 | 1,095 |
| 2007-05-10 | 222 | 222 | 220 | 221 | 31,000 | 1,105 |
| 2007-05-09 | 217 | 221 | 217 | 220 | 38,000 | 1,100 |
| 2007-05-08 | 219 | 222 | 219 | 220 | 26,000 | 1,100 |
| 2007-05-07 | 222 | 223 | 220 | 220 | 14,000 | 1,100 |
| 2007-05-02 | 217 | 220 | 217 | 219 | 15,000 | 1,095 |
| 2007-05-01 | 211 | 217 | 210 | 217 | 20,000 | 1,085 |
| 2007-04-27 | 212 | 213 | 209 | 213 | 26,000 | 1,065 |
| 2007-04-26 | 211 | 212 | 211 | 212 | 3,000 | 1,060 |
| 2007-04-25 | 220 | 221 | 211 | 211 | 25,000 | 1,055 |
| 2007-04-24 | 200 | 219 | 198 | 215 | 119,000 | 1,075 |
| 2007-04-23 | 216 | 216 | 203 | 206 | 36,000 | 1,030 |
| 2007-04-20 | 217 | 219 | 215 | 216 | 34,000 | 1,080 |
| 2007-04-19 | 216 | 217 | 215 | 216 | 15,000 | 1,080 |
| 2007-04-18 | 220 | 221 | 215 | 216 | 41,000 | 1,080 |
| 2007-04-17 | 226 | 226 | 222 | 222 | 53,000 | 1,110 |
| 2007-04-16 | 222 | 222 | 220 | 222 | 43,000 | 1,110 |
| 2007-04-13 | 224 | 224 | 222 | 223 | 33,000 | 1,115 |
| 2007-04-12 | 220 | 224 | 219 | 224 | 33,000 | 1,120 |
| 2007-04-11 | 223 | 224 | 220 | 222 | 66,000 | 1,110 |
| 2007-04-10 | 220 | 222 | 216 | 221 | 170,000 | 1,105 |
| 2007-04-09 | 224 | 227 | 222 | 222 | 112,000 | 1,110 |
| 2007-04-06 | 216 | 232 | 215 | 229 | 261,000 | 1,145 |
| 2007-04-05 | 218 | 218 | 213 | 215 | 141,000 | 1,075 |
| 2007-04-04 | 212 | 218 | 212 | 218 | 73,000 | 1,090 |
| 2007-04-03 | 217 | 217 | 212 | 213 | 41,000 | 1,065 |
| 2007-04-02 | 214 | 217 | 214 | 215 | 43,000 | 1,075 |
| 2007-03-30 | 215 | 216 | 213 | 216 | 78,000 | 1,080 |
| 2007-03-29 | 223 | 223 | 215 | 219 | 151,000 | 1,095 |
| 2007-03-28 | 227 | 228 | 220 | 224 | 133,000 | 1,120 |
| 2007-03-27 | 231 | 233 | 228 | 231 | 76,000 | 1,155 |
| 2007-03-26 | 240 | 243 | 236 | 239 | 249,000 | 1,195 |
| 2007-03-23 | 225 | 237 | 224 | 237 | 246,000 | 1,185 |
| 2007-03-22 | 218 | 224 | 218 | 224 | 66,000 | 1,120 |
| 2007-03-20 | 216 | 219 | 216 | 218 | 90,000 | 1,090 |
| 2007-03-19 | 224 | 226 | 220 | 221 | 167,000 | 1,105 |
| 2007-03-16 | 231 | 231 | 229 | 229 | 96,000 | 1,145 |
| 2007-03-15 | 230 | 234 | 230 | 231 | 166,000 | 1,155 |
| 2007-03-14 | 233 | 235 | 231 | 231 | 106,000 | 1,155 |
| 2007-03-13 | 235 | 238 | 235 | 235 | 95,000 | 1,175 |
| 2007-03-12 | 237 | 238 | 233 | 236 | 127,000 | 1,180 |
| 2007-03-09 | 239 | 242 | 237 | 238 | 73,000 | 1,190 |
| 2007-03-08 | 236 | 240 | 234 | 239 | 44,000 | 1,195 |
| 2007-03-07 | 242 | 246 | 234 | 236 | 231,000 | 1,180 |
| 2007-03-06 | 240 | 242 | 231 | 237 | 628,000 | 1,185 |
| 2007-03-05 | 247 | 248 | 244 | 248 | 280,000 | 1,240 |
| 2007-03-02 | 248 | 250 | 245 | 246 | 34,000 | 1,230 |
| 2007-03-01 | 251 | 253 | 246 | 248 | 75,000 | 1,240 |
| 2007-02-28 | 243 | 252 | 231 | 249 | 217,000 | 1,245 |
| 2007-02-27 | 266 | 268 | 263 | 263 | 151,000 | 1,315 |
| 2007-02-26 | 257 | 267 | 254 | 266 | 168,000 | 1,330 |
| 2007-02-23 | 261 | 261 | 255 | 257 | 145,000 | 1,285 |
| 2007-02-22 | 259 | 261 | 258 | 261 | 158,000 | 1,305 |
| 2007-02-21 | 258 | 259 | 257 | 257 | 107,000 | 1,285 |
| 2007-02-20 | 250 | 258 | 249 | 256 | 143,000 | 1,280 |
| 2007-02-19 | 254 | 254 | 249 | 250 | 76,000 | 1,250 |
| 2007-02-16 | 265 | 265 | 250 | 254 | 133,000 | 1,270 |
| 2007-02-15 | 244 | 260 | 242 | 260 | 131,000 | 1,300 |
| 2007-02-14 | 250 | 251 | 245 | 249 | 116,000 | 1,245 |
| 2007-02-13 | 258 | 258 | 254 | 254 | 61,000 | 1,270 |
| 2007-02-09 | 260 | 261 | 257 | 258 | 90,000 | 1,290 |
| 2007-02-08 | 273 | 273 | 266 | 266 | 73,000 | 1,330 |
| 2007-02-07 | 262 | 270 | 260 | 270 | 82,000 | 1,350 |
| 2007-02-06 | 258 | 264 | 258 | 261 | 67,000 | 1,305 |
| 2007-02-05 | 269 | 269 | 260 | 262 | 142,000 | 1,310 |
| 2007-02-02 | 272 | 274 | 268 | 269 | 211,000 | 1,345 |
| 2007-02-01 | 288 | 288 | 263 | 277 | 392,000 | 1,385 |
| 2007-01-31 | 287 | 293 | 282 | 287 | 503,000 | 1,435 |
| 2007-01-30 | 281 | 291 | 279 | 283 | 769,000 | 1,415 |
| 2007-01-29 | 272 | 278 | 268 | 278 | 477,000 | 1,390 |
| 2007-01-26 | 255 | 274 | 247 | 267 | 438,000 | 1,335 |
| 2007-01-25 | 262 | 263 | 251 | 254 | 429,000 | 1,270 |
| 2007-01-24 | 278 | 278 | 257 | 266 | 596,000 | 1,330 |
| 2007-01-23 | 291 | 291 | 273 | 277 | 751,000 | 1,385 |
| 2007-01-22 | 285 | 291 | 282 | 287 | 949,000 | 1,435 |
| 2007-01-19 | 289 | 298 | 279 | 285 | 1,675,000 | 1,425 |
| 2007-01-18 | 325 | 325 | 245 | 276 | 4,684,000 | 1,380 |
| 2007-01-17 | 360 | 370 | 325 | 325 | 1,057,000 | 1,625 |
| 2007-01-15 | 492 | 492 | 485 | 485 | 20,000 | 2,425 |
| 2007-01-12 | 517 | 517 | 517 | 517 | 12,000 | 2,585 |
| 2007-01-11 | 538 | 540 | 530 | 540 | 36,000 | 2,700 |
| 2007-01-10 | 569 | 569 | 558 | 558 | 16,000 | 2,790 |
| 2007-01-05 | 574 | 580 | 569 | 578 | 14,000 | 2,890 |
| 2007-01-04 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
