6982 (株)リード の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 86 | 86 | 86 | 86 | 9,000 | 430 |
| 2008-12-26 | 68 | 73 | 68 | 73 | 7,000 | 365 |
| 2008-12-25 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2008-12-24 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2008-12-18 | 78 | 78 | 78 | 78 | 12,000 | 390 |
| 2008-12-16 | 83 | 83 | 83 | 83 | 8,000 | 415 |
| 2008-12-12 | 71 | 80 | 71 | 80 | 3,000 | 400 |
| 2008-12-08 | 85 | 85 | 81 | 81 | 13,000 | 405 |
| 2008-12-03 | 60 | 60 | 58 | 58 | 11,000 | 290 |
| 2008-12-02 | 62 | 62 | 59 | 59 | 2,000 | 295 |
| 2008-12-01 | 62 | 62 | 61 | 61 | 2,000 | 305 |
| 2008-11-28 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2008-11-27 | 65 | 68 | 65 | 67 | 19,000 | 335 |
| 2008-11-26 | 69 | 69 | 65 | 65 | 9,000 | 325 |
| 2008-11-25 | 66 | 66 | 65 | 65 | 6,000 | 325 |
| 2008-11-21 | 69 | 69 | 65 | 66 | 9,000 | 330 |
| 2008-11-20 | 72 | 72 | 71 | 71 | 3,000 | 355 |
| 2008-11-19 | 73 | 73 | 72 | 72 | 5,000 | 360 |
| 2008-11-18 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2008-11-17 | 80 | 80 | 79 | 79 | 10,000 | 395 |
| 2008-11-14 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2008-11-10 | 70 | 75 | 70 | 75 | 2,000 | 375 |
| 2008-11-06 | 77 | 78 | 75 | 75 | 9,000 | 375 |
| 2008-11-05 | 75 | 75 | 70 | 73 | 8,000 | 365 |
| 2008-11-04 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2008-10-30 | 78 | 79 | 70 | 75 | 18,000 | 375 |
| 2008-10-29 | 77 | 78 | 77 | 78 | 14,000 | 390 |
| 2008-10-28 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2008-10-27 | 77 | 77 | 77 | 77 | 10,000 | 385 |
| 2008-10-23 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2008-10-22 | 73 | 73 | 66 | 69 | 10,000 | 345 |
| 2008-10-21 | 76 | 76 | 72 | 72 | 3,000 | 360 |
| 2008-10-17 | 75 | 78 | 73 | 73 | 13,000 | 365 |
| 2008-10-16 | 74 | 76 | 73 | 76 | 25,000 | 380 |
| 2008-10-15 | 74 | 74 | 70 | 73 | 19,000 | 365 |
| 2008-10-14 | 60 | 74 | 60 | 74 | 30,000 | 370 |
| 2008-10-10 | 56 | 56 | 53 | 55 | 88,000 | 275 |
| 2008-10-09 | 50 | 66 | 50 | 56 | 35,000 | 280 |
| 2008-10-08 | 60 | 60 | 45 | 50 | 159,000 | 250 |
| 2008-10-07 | 58 | 64 | 58 | 63 | 12,000 | 315 |
| 2008-10-06 | 70 | 73 | 69 | 73 | 34,000 | 365 |
| 2008-10-02 | 85 | 90 | 85 | 90 | 3,000 | 450 |
| 2008-10-01 | 91 | 96 | 90 | 90 | 10,000 | 450 |
| 2008-09-30 | 91 | 95 | 91 | 95 | 2,000 | 475 |
| 2008-09-29 | 106 | 106 | 106 | 106 | 7,000 | 530 |
| 2008-09-26 | 100 | 105 | 100 | 105 | 4,000 | 525 |
| 2008-09-25 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2008-09-24 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-09-22 | 93 | 100 | 92 | 100 | 9,000 | 500 |
| 2008-09-19 | 91 | 91 | 91 | 91 | 7,000 | 455 |
| 2008-09-17 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2008-09-16 | 104 | 104 | 99 | 99 | 9,000 | 495 |
| 2008-09-12 | 96 | 99 | 96 | 99 | 3,000 | 495 |
| 2008-09-05 | 95 | 95 | 88 | 95 | 4,000 | 475 |
| 2008-09-04 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-09-01 | 93 | 93 | 91 | 91 | 2,000 | 455 |
| 2008-08-28 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-08-27 | 105 | 105 | 105 | 105 | 7,000 | 525 |
| 2008-08-26 | 100 | 101 | 100 | 101 | 3,000 | 505 |
| 2008-08-25 | 96 | 101 | 96 | 101 | 4,000 | 505 |
| 2008-08-20 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2008-08-19 | 103 | 103 | 100 | 100 | 97,000 | 500 |
| 2008-08-18 | 108 | 108 | 103 | 103 | 6,000 | 515 |
| 2008-08-15 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2008-08-14 | 99 | 99 | 93 | 93 | 8,000 | 465 |
| 2008-08-12 | 101 | 101 | 99 | 99 | 5,000 | 495 |
| 2008-08-11 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2008-08-08 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2008-08-07 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2008-08-05 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2008-08-04 | 104 | 106 | 104 | 106 | 3,000 | 530 |
| 2008-08-01 | 109 | 109 | 104 | 104 | 9,000 | 520 |
| 2008-07-31 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2008-07-30 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2008-07-28 | 116 | 116 | 114 | 114 | 17,000 | 570 |
| 2008-07-25 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2008-07-24 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2008-07-23 | 109 | 109 | 109 | 109 | 3,000 | 545 |
| 2008-07-18 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2008-07-16 | 117 | 117 | 113 | 113 | 7,000 | 565 |
| 2008-07-15 | 116 | 116 | 113 | 113 | 4,000 | 565 |
| 2008-07-11 | 116 | 119 | 116 | 118 | 14,000 | 590 |
| 2008-07-10 | 111 | 115 | 110 | 110 | 12,000 | 550 |
| 2008-07-09 | 114 | 114 | 111 | 111 | 2,000 | 555 |
| 2008-07-08 | 110 | 111 | 110 | 111 | 7,000 | 555 |
| 2008-07-07 | 120 | 120 | 110 | 110 | 10,000 | 550 |
| 2008-07-04 | 107 | 109 | 107 | 109 | 2,000 | 545 |
| 2008-07-03 | 109 | 109 | 109 | 109 | 3,000 | 545 |
| 2008-07-01 | 123 | 123 | 118 | 118 | 14,000 | 590 |
| 2008-06-27 | 117 | 117 | 109 | 110 | 18,000 | 550 |
| 2008-06-26 | 111 | 111 | 106 | 106 | 3,000 | 530 |
| 2008-06-25 | 111 | 111 | 105 | 110 | 13,000 | 550 |
| 2008-06-23 | 110 | 113 | 110 | 111 | 5,000 | 555 |
| 2008-06-20 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2008-06-19 | 117 | 118 | 117 | 118 | 6,000 | 590 |
| 2008-06-18 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2008-06-17 | 114 | 114 | 114 | 114 | 3,000 | 570 |
| 2008-06-16 | 118 | 118 | 115 | 115 | 12,000 | 575 |
| 2008-06-13 | 119 | 119 | 119 | 119 | 7,000 | 595 |
| 2008-06-12 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2008-06-11 | 109 | 111 | 106 | 111 | 8,000 | 555 |
| 2008-06-10 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2008-06-06 | 115 | 115 | 113 | 113 | 3,000 | 565 |
| 2008-06-05 | 112 | 115 | 112 | 115 | 5,000 | 575 |
| 2008-06-03 | 114 | 116 | 114 | 114 | 10,000 | 570 |
| 2008-06-02 | 110 | 114 | 110 | 114 | 2,000 | 570 |
| 2008-05-29 | 115 | 115 | 110 | 110 | 8,000 | 550 |
| 2008-05-28 | 110 | 115 | 110 | 115 | 2,000 | 575 |
| 2008-05-27 | 118 | 118 | 115 | 115 | 8,000 | 575 |
| 2008-05-26 | 117 | 117 | 116 | 117 | 5,000 | 585 |
| 2008-05-23 | 116 | 116 | 116 | 116 | 4,000 | 580 |
| 2008-05-22 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2008-05-21 | 116 | 117 | 116 | 116 | 7,000 | 580 |
| 2008-05-20 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2008-05-19 | 119 | 119 | 119 | 119 | 4,000 | 595 |
| 2008-05-16 | 119 | 119 | 119 | 119 | 5,000 | 595 |
| 2008-05-15 | 117 | 120 | 116 | 119 | 16,000 | 595 |
| 2008-05-13 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2008-05-12 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2008-05-09 | 112 | 115 | 112 | 115 | 3,000 | 575 |
| 2008-05-08 | 117 | 117 | 112 | 112 | 4,000 | 560 |
| 2008-05-07 | 115 | 117 | 115 | 117 | 5,000 | 585 |
| 2008-05-02 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2008-04-30 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2008-04-28 | 119 | 119 | 115 | 115 | 20,000 | 575 |
| 2008-04-25 | 110 | 125 | 110 | 115 | 45,000 | 575 |
| 2008-04-24 | 104 | 108 | 104 | 108 | 12,000 | 540 |
| 2008-04-23 | 104 | 104 | 103 | 103 | 4,000 | 515 |
| 2008-04-22 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2008-04-21 | 101 | 101 | 100 | 100 | 6,000 | 500 |
| 2008-04-18 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2008-04-17 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 2008-04-16 | 105 | 105 | 101 | 102 | 7,000 | 510 |
| 2008-04-15 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2008-04-14 | 104 | 104 | 103 | 103 | 3,000 | 515 |
| 2008-04-11 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2008-04-10 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 2008-04-09 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2008-04-08 | 100 | 103 | 100 | 103 | 16,000 | 515 |
| 2008-04-07 | 99 | 100 | 99 | 100 | 5,000 | 500 |
| 2008-04-04 | 103 | 103 | 100 | 100 | 2,000 | 500 |
| 2008-04-03 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-04-02 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2008-03-31 | 98 | 99 | 97 | 97 | 13,000 | 485 |
| 2008-03-28 | 98 | 100 | 98 | 100 | 3,000 | 500 |
| 2008-03-27 | 104 | 104 | 104 | 104 | 7,000 | 520 |
| 2008-03-26 | 102 | 103 | 97 | 103 | 6,000 | 515 |
| 2008-03-25 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2008-03-19 | 99 | 101 | 99 | 101 | 37,000 | 505 |
| 2008-03-18 | 105 | 105 | 96 | 99 | 23,000 | 495 |
| 2008-03-17 | 106 | 106 | 100 | 100 | 9,000 | 500 |
| 2008-03-14 | 107 | 107 | 101 | 101 | 5,000 | 505 |
| 2008-03-12 | 108 | 108 | 106 | 106 | 2,000 | 530 |
| 2008-03-11 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2008-03-10 | 110 | 110 | 100 | 102 | 8,000 | 510 |
| 2008-03-07 | 112 | 119 | 110 | 110 | 15,000 | 550 |
| 2008-03-06 | 106 | 107 | 105 | 107 | 8,000 | 535 |
| 2008-03-05 | 103 | 103 | 103 | 103 | 6,000 | 515 |
| 2008-03-03 | 102 | 105 | 101 | 103 | 12,000 | 515 |
| 2008-02-29 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 2008-02-28 | 112 | 112 | 110 | 110 | 2,000 | 550 |
| 2008-02-27 | 117 | 117 | 112 | 112 | 13,000 | 560 |
| 2008-02-26 | 118 | 118 | 112 | 112 | 7,000 | 560 |
| 2008-02-25 | 116 | 117 | 116 | 117 | 5,000 | 585 |
| 2008-02-22 | 111 | 118 | 105 | 116 | 105,000 | 580 |
| 2008-02-21 | 101 | 130 | 101 | 125 | 109,000 | 625 |
| 2008-02-20 | 101 | 101 | 100 | 100 | 2,000 | 500 |
| 2008-02-19 | 103 | 103 | 102 | 103 | 5,000 | 515 |
| 2008-02-18 | 108 | 108 | 108 | 108 | 10,000 | 540 |
| 2008-02-15 | 98 | 103 | 98 | 103 | 4,000 | 515 |
| 2008-02-14 | 97 | 98 | 96 | 98 | 6,000 | 490 |
| 2008-02-13 | 95 | 97 | 95 | 97 | 3,000 | 485 |
| 2008-02-12 | 100 | 100 | 97 | 97 | 16,000 | 485 |
| 2008-02-08 | 99 | 100 | 99 | 100 | 4,000 | 500 |
| 2008-02-07 | 97 | 100 | 97 | 100 | 7,000 | 500 |
| 2008-02-06 | 102 | 102 | 97 | 101 | 17,000 | 505 |
| 2008-02-05 | 102 | 102 | 100 | 102 | 13,000 | 510 |
| 2008-02-04 | 104 | 105 | 102 | 105 | 18,000 | 525 |
| 2008-02-01 | 107 | 107 | 106 | 106 | 7,000 | 530 |
| 2008-01-31 | 102 | 102 | 102 | 102 | 6,000 | 510 |
| 2008-01-30 | 105 | 108 | 103 | 103 | 13,000 | 515 |
| 2008-01-29 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2008-01-28 | 115 | 115 | 90 | 99 | 17,000 | 495 |
| 2008-01-25 | 96 | 105 | 94 | 105 | 25,000 | 525 |
| 2008-01-24 | 94 | 96 | 94 | 96 | 18,000 | 480 |
| 2008-01-23 | 90 | 92 | 90 | 92 | 24,000 | 460 |
| 2008-01-22 | 92 | 92 | 90 | 90 | 33,000 | 450 |
| 2008-01-21 | 92 | 96 | 92 | 92 | 32,000 | 460 |
| 2008-01-18 | 90 | 96 | 90 | 91 | 43,000 | 455 |
| 2008-01-17 | 87 | 93 | 84 | 90 | 54,000 | 450 |
| 2008-01-16 | 95 | 95 | 75 | 83 | 100,000 | 415 |
| 2008-01-15 | 100 | 100 | 96 | 97 | 36,000 | 485 |
| 2008-01-11 | 105 | 107 | 105 | 107 | 24,000 | 535 |
| 2008-01-10 | 110 | 114 | 110 | 110 | 45,000 | 550 |
| 2008-01-09 | 119 | 119 | 113 | 115 | 11,000 | 575 |
| 2008-01-08 | 122 | 122 | 119 | 119 | 13,000 | 595 |
| 2008-01-07 | 112 | 114 | 112 | 114 | 6,000 | 570 |
| 2008-01-04 | 115 | 115 | 112 | 112 | 5,000 | 560 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
