6982 (株)リード の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2009-12-29 | 77 | 77 | 74 | 74 | 6,000 | 370 |
| 2009-12-28 | 74 | 74 | 74 | 74 | 18,000 | 370 |
| 2009-12-25 | 70 | 72 | 70 | 72 | 15,000 | 360 |
| 2009-12-24 | 70 | 70 | 69 | 69 | 5,000 | 345 |
| 2009-12-22 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2009-12-16 | 72 | 73 | 72 | 73 | 12,000 | 365 |
| 2009-12-15 | 66 | 69 | 66 | 69 | 6,000 | 345 |
| 2009-12-14 | 67 | 71 | 67 | 71 | 6,000 | 355 |
| 2009-12-08 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2009-12-07 | 70 | 71 | 70 | 70 | 5,000 | 350 |
| 2009-12-04 | 69 | 70 | 67 | 70 | 4,000 | 350 |
| 2009-12-03 | 65 | 69 | 65 | 69 | 8,000 | 345 |
| 2009-12-01 | 63 | 65 | 63 | 65 | 5,000 | 325 |
| 2009-11-27 | 60 | 61 | 60 | 61 | 13,000 | 305 |
| 2009-11-26 | 59 | 62 | 58 | 62 | 15,000 | 310 |
| 2009-11-25 | 57 | 61 | 57 | 58 | 22,000 | 290 |
| 2009-11-24 | 60 | 61 | 60 | 61 | 10,000 | 305 |
| 2009-11-20 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2009-11-19 | 63 | 63 | 61 | 61 | 7,000 | 305 |
| 2009-11-18 | 65 | 65 | 64 | 64 | 5,000 | 320 |
| 2009-11-17 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2009-11-16 | 75 | 75 | 71 | 71 | 12,000 | 355 |
| 2009-11-13 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2009-11-12 | 70 | 73 | 70 | 73 | 8,000 | 365 |
| 2009-11-11 | 75 | 75 | 69 | 70 | 13,000 | 350 |
| 2009-11-10 | 71 | 75 | 70 | 75 | 7,000 | 375 |
| 2009-11-09 | 74 | 77 | 69 | 69 | 15,000 | 345 |
| 2009-10-29 | 76 | 77 | 76 | 77 | 4,000 | 385 |
| 2009-10-28 | 76 | 77 | 76 | 77 | 6,000 | 385 |
| 2009-10-27 | 75 | 76 | 75 | 76 | 11,000 | 380 |
| 2009-10-26 | 76 | 76 | 76 | 76 | 8,000 | 380 |
| 2009-10-23 | 75 | 75 | 72 | 75 | 5,000 | 375 |
| 2009-10-22 | 72 | 72 | 71 | 71 | 5,000 | 355 |
| 2009-10-20 | 72 | 75 | 72 | 75 | 2,000 | 375 |
| 2009-10-19 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2009-10-16 | 73 | 73 | 72 | 72 | 16,000 | 360 |
| 2009-10-15 | 72 | 75 | 72 | 73 | 6,000 | 365 |
| 2009-10-14 | 74 | 74 | 73 | 73 | 4,000 | 365 |
| 2009-10-13 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2009-10-09 | 73 | 73 | 73 | 73 | 3,000 | 365 |
| 2009-10-08 | 74 | 74 | 74 | 74 | 2,000 | 370 |
| 2009-10-07 | 73 | 74 | 72 | 74 | 4,000 | 370 |
| 2009-10-06 | 71 | 73 | 71 | 73 | 2,000 | 365 |
| 2009-10-05 | 71 | 73 | 71 | 73 | 4,000 | 365 |
| 2009-10-02 | 72 | 72 | 71 | 71 | 9,000 | 355 |
| 2009-10-01 | 72 | 73 | 72 | 73 | 6,000 | 365 |
| 2009-09-30 | 76 | 76 | 75 | 75 | 3,000 | 375 |
| 2009-09-29 | 78 | 78 | 73 | 76 | 8,000 | 380 |
| 2009-09-28 | 77 | 77 | 77 | 77 | 9,000 | 385 |
| 2009-09-25 | 74 | 76 | 74 | 75 | 4,000 | 375 |
| 2009-09-24 | 69 | 74 | 69 | 74 | 2,000 | 370 |
| 2009-09-18 | 73 | 73 | 71 | 72 | 14,000 | 360 |
| 2009-09-17 | 74 | 76 | 74 | 75 | 19,000 | 375 |
| 2009-09-16 | 79 | 79 | 75 | 79 | 9,000 | 395 |
| 2009-09-15 | 79 | 79 | 77 | 77 | 12,000 | 385 |
| 2009-09-14 | 80 | 80 | 79 | 79 | 11,000 | 395 |
| 2009-09-11 | 81 | 81 | 76 | 80 | 10,000 | 400 |
| 2009-09-10 | 81 | 82 | 81 | 82 | 12,000 | 410 |
| 2009-09-09 | 81 | 82 | 81 | 81 | 8,000 | 405 |
| 2009-09-08 | 81 | 82 | 78 | 82 | 18,000 | 410 |
| 2009-09-07 | 85 | 85 | 82 | 82 | 8,000 | 410 |
| 2009-09-04 | 83 | 86 | 81 | 86 | 8,000 | 430 |
| 2009-09-03 | 82 | 85 | 82 | 84 | 11,000 | 420 |
| 2009-09-02 | 83 | 83 | 82 | 83 | 8,000 | 415 |
| 2009-09-01 | 85 | 86 | 82 | 84 | 53,000 | 420 |
| 2009-08-31 | 89 | 89 | 84 | 85 | 91,000 | 425 |
| 2009-08-28 | 97 | 97 | 89 | 90 | 228,000 | 450 |
| 2009-08-27 | 83 | 102 | 81 | 89 | 1,033,000 | 445 |
| 2009-08-26 | 81 | 82 | 80 | 80 | 13,000 | 400 |
| 2009-08-25 | 80 | 81 | 80 | 80 | 4,000 | 400 |
| 2009-08-24 | 76 | 77 | 74 | 77 | 10,000 | 385 |
| 2009-08-21 | 78 | 78 | 77 | 77 | 7,000 | 385 |
| 2009-08-20 | 79 | 79 | 78 | 78 | 6,000 | 390 |
| 2009-08-19 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2009-08-18 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2009-08-17 | 83 | 83 | 81 | 81 | 9,000 | 405 |
| 2009-08-14 | 81 | 81 | 80 | 80 | 5,000 | 400 |
| 2009-08-13 | 80 | 80 | 79 | 79 | 4,000 | 395 |
| 2009-08-12 | 80 | 80 | 80 | 80 | 17,000 | 400 |
| 2009-08-11 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2009-08-10 | 77 | 78 | 77 | 78 | 4,000 | 390 |
| 2009-08-07 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2009-08-06 | 78 | 78 | 77 | 77 | 8,000 | 385 |
| 2009-08-05 | 79 | 79 | 78 | 78 | 3,000 | 390 |
| 2009-08-04 | 78 | 79 | 76 | 78 | 10,000 | 390 |
| 2009-08-03 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2009-07-31 | 78 | 78 | 76 | 78 | 10,000 | 390 |
| 2009-07-30 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2009-07-29 | 76 | 77 | 76 | 77 | 2,000 | 385 |
| 2009-07-28 | 75 | 78 | 75 | 78 | 3,000 | 390 |
| 2009-07-27 | 78 | 78 | 78 | 78 | 11,000 | 390 |
| 2009-07-24 | 76 | 77 | 76 | 77 | 3,000 | 385 |
| 2009-07-23 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2009-07-22 | 74 | 77 | 74 | 77 | 2,000 | 385 |
| 2009-07-21 | 79 | 79 | 73 | 76 | 16,000 | 380 |
| 2009-07-17 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2009-07-16 | 78 | 78 | 77 | 77 | 9,000 | 385 |
| 2009-07-15 | 75 | 75 | 74 | 74 | 5,000 | 370 |
| 2009-07-13 | 78 | 78 | 73 | 73 | 9,000 | 365 |
| 2009-07-09 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2009-07-08 | 83 | 83 | 78 | 82 | 7,000 | 410 |
| 2009-07-07 | 84 | 84 | 84 | 84 | 8,000 | 420 |
| 2009-07-06 | 85 | 85 | 84 | 84 | 26,000 | 420 |
| 2009-07-03 | 82 | 84 | 82 | 84 | 5,000 | 420 |
| 2009-07-02 | 84 | 84 | 84 | 84 | 6,000 | 420 |
| 2009-07-01 | 81 | 83 | 80 | 83 | 11,000 | 415 |
| 2009-06-30 | 82 | 83 | 81 | 83 | 15,000 | 415 |
| 2009-06-29 | 84 | 84 | 82 | 82 | 15,000 | 410 |
| 2009-06-26 | 81 | 83 | 80 | 83 | 12,000 | 415 |
| 2009-06-25 | 81 | 81 | 80 | 80 | 2,000 | 400 |
| 2009-06-24 | 80 | 80 | 80 | 80 | 6,000 | 400 |
| 2009-06-23 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2009-06-22 | 82 | 82 | 75 | 80 | 9,000 | 400 |
| 2009-06-19 | 82 | 83 | 81 | 81 | 8,000 | 405 |
| 2009-06-18 | 82 | 82 | 82 | 82 | 10,000 | 410 |
| 2009-06-17 | 80 | 82 | 80 | 82 | 14,000 | 410 |
| 2009-06-16 | 81 | 82 | 80 | 80 | 19,000 | 400 |
| 2009-06-15 | 80 | 82 | 80 | 81 | 40,000 | 405 |
| 2009-06-12 | 80 | 80 | 80 | 80 | 8,000 | 400 |
| 2009-06-11 | 79 | 81 | 78 | 78 | 34,000 | 390 |
| 2009-06-10 | 78 | 79 | 78 | 79 | 6,000 | 395 |
| 2009-06-09 | 76 | 79 | 76 | 77 | 41,000 | 385 |
| 2009-06-08 | 76 | 79 | 72 | 74 | 49,000 | 370 |
| 2009-06-05 | 74 | 75 | 74 | 75 | 7,000 | 375 |
| 2009-06-04 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2009-06-03 | 74 | 75 | 74 | 75 | 10,000 | 375 |
| 2009-06-02 | 74 | 74 | 74 | 74 | 9,000 | 370 |
| 2009-06-01 | 74 | 74 | 74 | 74 | 3,000 | 370 |
| 2009-05-29 | 74 | 74 | 72 | 72 | 5,000 | 360 |
| 2009-05-28 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2009-05-27 | 75 | 75 | 74 | 74 | 11,000 | 370 |
| 2009-05-26 | 70 | 72 | 70 | 72 | 13,000 | 360 |
| 2009-05-25 | 69 | 70 | 69 | 69 | 11,000 | 345 |
| 2009-05-22 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2009-05-21 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2009-05-20 | 70 | 70 | 69 | 70 | 10,000 | 350 |
| 2009-05-19 | 69 | 70 | 69 | 70 | 7,000 | 350 |
| 2009-05-18 | 70 | 70 | 69 | 69 | 12,000 | 345 |
| 2009-05-15 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2009-05-14 | 69 | 70 | 65 | 65 | 33,000 | 325 |
| 2009-05-13 | 66 | 66 | 64 | 64 | 7,000 | 320 |
| 2009-05-12 | 62 | 63 | 62 | 63 | 5,000 | 315 |
| 2009-05-11 | 63 | 63 | 59 | 59 | 14,000 | 295 |
| 2009-05-08 | 59 | 61 | 59 | 61 | 9,000 | 305 |
| 2009-05-07 | 63 | 63 | 61 | 61 | 13,000 | 305 |
| 2009-05-01 | 61 | 63 | 61 | 63 | 6,000 | 315 |
| 2009-04-30 | 63 | 63 | 62 | 62 | 3,000 | 310 |
| 2009-04-28 | 63 | 63 | 60 | 63 | 5,000 | 315 |
| 2009-04-27 | 63 | 69 | 62 | 63 | 27,000 | 315 |
| 2009-04-24 | 67 | 69 | 51 | 58 | 52,000 | 290 |
| 2009-04-23 | 67 | 69 | 66 | 66 | 7,000 | 330 |
| 2009-04-22 | 66 | 66 | 66 | 66 | 16,000 | 330 |
| 2009-04-21 | 65 | 65 | 65 | 65 | 12,000 | 325 |
| 2009-04-20 | 69 | 69 | 68 | 68 | 9,000 | 340 |
| 2009-04-17 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2009-04-16 | 68 | 69 | 66 | 66 | 22,000 | 330 |
| 2009-04-15 | 63 | 66 | 62 | 66 | 27,000 | 330 |
| 2009-04-14 | 62 | 63 | 62 | 62 | 12,000 | 310 |
| 2009-04-13 | 59 | 61 | 59 | 60 | 16,000 | 300 |
| 2009-04-10 | 59 | 60 | 58 | 59 | 18,000 | 295 |
| 2009-04-09 | 59 | 59 | 58 | 58 | 10,000 | 290 |
| 2009-04-08 | 57 | 59 | 57 | 57 | 14,000 | 285 |
| 2009-04-07 | 58 | 59 | 56 | 56 | 11,000 | 280 |
| 2009-04-06 | 55 | 59 | 55 | 58 | 16,000 | 290 |
| 2009-04-03 | 55 | 56 | 54 | 54 | 15,000 | 270 |
| 2009-04-02 | 53 | 56 | 53 | 55 | 24,000 | 275 |
| 2009-04-01 | 53 | 53 | 52 | 53 | 11,000 | 265 |
| 2009-03-31 | 53 | 57 | 52 | 54 | 8,000 | 270 |
| 2009-03-30 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2009-03-27 | 58 | 60 | 57 | 60 | 44,000 | 300 |
| 2009-03-26 | 57 | 57 | 52 | 52 | 14,000 | 260 |
| 2009-03-25 | 57 | 57 | 54 | 55 | 4,000 | 275 |
| 2009-03-24 | 55 | 55 | 55 | 55 | 2,000 | 275 |
| 2009-03-23 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2009-03-18 | 54 | 54 | 53 | 53 | 2,000 | 265 |
| 2009-03-17 | 60 | 60 | 59 | 59 | 2,000 | 295 |
| 2009-03-16 | 56 | 65 | 56 | 62 | 33,000 | 310 |
| 2009-03-13 | 52 | 52 | 50 | 50 | 17,000 | 250 |
| 2009-03-12 | 52 | 52 | 51 | 51 | 5,000 | 255 |
| 2009-03-11 | 53 | 54 | 52 | 52 | 3,000 | 260 |
| 2009-03-10 | 52 | 54 | 52 | 53 | 7,000 | 265 |
| 2009-03-06 | 54 | 54 | 51 | 51 | 2,000 | 255 |
| 2009-03-05 | 52 | 52 | 52 | 52 | 5,000 | 260 |
| 2009-03-02 | 51 | 51 | 50 | 50 | 4,000 | 250 |
| 2009-02-27 | 59 | 59 | 59 | 59 | 12,000 | 295 |
| 2009-02-26 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2009-02-24 | 49 | 49 | 49 | 49 | 1,000 | 245 |
| 2009-02-23 | 47 | 48 | 47 | 48 | 4,000 | 240 |
| 2009-02-20 | 52 | 52 | 52 | 52 | 4,000 | 260 |
| 2009-02-19 | 57 | 57 | 57 | 57 | 3,000 | 285 |
| 2009-02-18 | 52 | 56 | 52 | 56 | 3,000 | 280 |
| 2009-02-17 | 58 | 58 | 51 | 52 | 88,000 | 260 |
| 2009-02-16 | 61 | 61 | 61 | 61 | 11,000 | 305 |
| 2009-02-12 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2009-02-10 | 52 | 56 | 52 | 56 | 3,000 | 280 |
| 2009-02-09 | 60 | 60 | 60 | 60 | 8,000 | 300 |
| 2009-02-06 | 55 | 60 | 55 | 60 | 32,000 | 300 |
| 2009-01-30 | 69 | 69 | 69 | 69 | 2,000 | 345 |
| 2009-01-27 | 72 | 72 | 71 | 71 | 12,000 | 355 |
| 2009-01-26 | 66 | 72 | 66 | 72 | 3,000 | 360 |
| 2009-01-23 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2009-01-20 | 68 | 72 | 65 | 72 | 7,000 | 360 |
| 2009-01-19 | 69 | 69 | 67 | 67 | 5,000 | 335 |
| 2009-01-16 | 75 | 75 | 70 | 70 | 13,000 | 350 |
| 2009-01-15 | 72 | 72 | 72 | 72 | 6,000 | 360 |
| 2009-01-14 | 71 | 74 | 71 | 74 | 3,000 | 370 |
| 2009-01-13 | 71 | 75 | 71 | 75 | 2,000 | 375 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
