6982 (株)リード の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2010-12-28 | 81 | 81 | 80 | 80 | 13,000 | 400 |
| 2010-12-27 | 83 | 84 | 81 | 81 | 14,000 | 405 |
| 2010-12-24 | 79 | 81 | 79 | 81 | 12,000 | 405 |
| 2010-12-22 | 79 | 80 | 77 | 77 | 9,000 | 385 |
| 2010-12-21 | 76 | 81 | 76 | 76 | 14,000 | 380 |
| 2010-12-20 | 75 | 81 | 75 | 76 | 11,000 | 380 |
| 2010-12-17 | 75 | 78 | 73 | 73 | 10,000 | 365 |
| 2010-12-16 | 73 | 79 | 73 | 75 | 53,000 | 375 |
| 2010-12-15 | 75 | 76 | 73 | 73 | 8,000 | 365 |
| 2010-12-14 | 73 | 75 | 73 | 75 | 16,000 | 375 |
| 2010-12-10 | 71 | 73 | 71 | 73 | 25,000 | 365 |
| 2010-12-09 | 70 | 71 | 70 | 71 | 3,000 | 355 |
| 2010-12-08 | 71 | 73 | 70 | 71 | 15,000 | 355 |
| 2010-12-06 | 75 | 75 | 74 | 74 | 6,000 | 370 |
| 2010-12-02 | 68 | 73 | 68 | 73 | 3,000 | 365 |
| 2010-12-01 | 66 | 66 | 65 | 66 | 5,000 | 330 |
| 2010-11-29 | 69 | 69 | 67 | 67 | 12,000 | 335 |
| 2010-11-26 | 67 | 71 | 67 | 71 | 13,000 | 355 |
| 2010-11-25 | 65 | 68 | 65 | 66 | 3,000 | 330 |
| 2010-11-24 | 63 | 64 | 63 | 64 | 3,000 | 320 |
| 2010-11-22 | 65 | 65 | 63 | 63 | 5,000 | 315 |
| 2010-11-18 | 63 | 63 | 63 | 63 | 4,000 | 315 |
| 2010-11-16 | 66 | 66 | 62 | 62 | 27,000 | 310 |
| 2010-11-15 | 63 | 64 | 61 | 61 | 12,000 | 305 |
| 2010-11-12 | 62 | 63 | 62 | 63 | 3,000 | 315 |
| 2010-11-10 | 61 | 65 | 61 | 63 | 11,000 | 315 |
| 2010-11-09 | 62 | 64 | 62 | 64 | 10,000 | 320 |
| 2010-11-08 | 61 | 61 | 57 | 60 | 7,000 | 300 |
| 2010-11-05 | 58 | 60 | 58 | 60 | 4,000 | 300 |
| 2010-11-04 | 60 | 61 | 60 | 61 | 3,000 | 305 |
| 2010-11-02 | 64 | 64 | 59 | 59 | 2,000 | 295 |
| 2010-10-29 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2010-10-28 | 61 | 63 | 61 | 63 | 3,000 | 315 |
| 2010-10-27 | 68 | 68 | 62 | 62 | 13,000 | 310 |
| 2010-10-26 | 61 | 63 | 61 | 63 | 6,000 | 315 |
| 2010-10-22 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2010-10-21 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2010-10-20 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2010-10-19 | 60 | 61 | 60 | 60 | 3,000 | 300 |
| 2010-10-18 | 66 | 66 | 60 | 60 | 9,000 | 300 |
| 2010-10-15 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2010-10-14 | 64 | 64 | 60 | 60 | 3,000 | 300 |
| 2010-10-13 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2010-10-12 | 65 | 65 | 64 | 64 | 5,000 | 320 |
| 2010-10-06 | 60 | 60 | 60 | 60 | 7,000 | 300 |
| 2010-10-05 | 60 | 60 | 60 | 60 | 18,000 | 300 |
| 2010-10-04 | 62 | 62 | 60 | 60 | 2,000 | 300 |
| 2010-10-01 | 62 | 62 | 59 | 62 | 9,000 | 310 |
| 2010-09-30 | 62 | 62 | 57 | 62 | 18,000 | 310 |
| 2010-09-28 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2010-09-27 | 66 | 67 | 66 | 67 | 9,000 | 335 |
| 2010-09-24 | 67 | 67 | 64 | 64 | 4,000 | 320 |
| 2010-09-22 | 67 | 67 | 67 | 67 | 3,000 | 335 |
| 2010-09-16 | 70 | 70 | 67 | 67 | 15,000 | 335 |
| 2010-09-15 | 68 | 69 | 68 | 68 | 5,000 | 340 |
| 2010-09-14 | 67 | 67 | 67 | 67 | 7,000 | 335 |
| 2010-09-10 | 68 | 68 | 68 | 68 | 6,000 | 340 |
| 2010-09-09 | 66 | 67 | 66 | 67 | 11,000 | 335 |
| 2010-09-08 | 63 | 66 | 63 | 66 | 3,000 | 330 |
| 2010-09-07 | 64 | 65 | 64 | 65 | 8,000 | 325 |
| 2010-09-06 | 62 | 63 | 62 | 63 | 4,000 | 315 |
| 2010-09-03 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2010-09-02 | 61 | 63 | 61 | 62 | 13,000 | 310 |
| 2010-09-01 | 60 | 60 | 60 | 60 | 11,000 | 300 |
| 2010-08-31 | 62 | 62 | 62 | 62 | 3,000 | 310 |
| 2010-08-30 | 60 | 63 | 60 | 61 | 45,000 | 305 |
| 2010-08-27 | 65 | 65 | 62 | 62 | 21,000 | 310 |
| 2010-08-26 | 67 | 67 | 63 | 63 | 7,000 | 315 |
| 2010-08-25 | 66 | 67 | 66 | 67 | 2,000 | 335 |
| 2010-08-23 | 66 | 67 | 66 | 66 | 6,000 | 330 |
| 2010-08-17 | 65 | 65 | 65 | 65 | 8,000 | 325 |
| 2010-08-16 | 64 | 64 | 64 | 64 | 6,000 | 320 |
| 2010-08-13 | 63 | 64 | 63 | 64 | 2,000 | 320 |
| 2010-08-12 | 63 | 63 | 61 | 61 | 9,000 | 305 |
| 2010-08-11 | 63 | 63 | 61 | 63 | 60,000 | 315 |
| 2010-08-10 | 70 | 70 | 63 | 64 | 33,000 | 320 |
| 2010-08-09 | 65 | 69 | 65 | 68 | 28,000 | 340 |
| 2010-08-06 | 71 | 72 | 68 | 69 | 22,000 | 345 |
| 2010-08-05 | 72 | 73 | 70 | 71 | 32,000 | 355 |
| 2010-08-04 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2010-07-30 | 80 | 80 | 80 | 80 | 8,000 | 400 |
| 2010-07-29 | 82 | 82 | 81 | 81 | 2,000 | 405 |
| 2010-07-28 | 86 | 86 | 82 | 82 | 6,000 | 410 |
| 2010-07-27 | 86 | 86 | 86 | 86 | 6,000 | 430 |
| 2010-07-26 | 80 | 82 | 80 | 82 | 12,000 | 410 |
| 2010-07-23 | 75 | 80 | 75 | 80 | 4,000 | 400 |
| 2010-07-20 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2010-07-16 | 83 | 83 | 78 | 78 | 7,000 | 390 |
| 2010-07-15 | 80 | 82 | 80 | 82 | 5,000 | 410 |
| 2010-07-14 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2010-07-09 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2010-07-06 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2010-07-05 | 83 | 83 | 83 | 83 | 6,000 | 415 |
| 2010-07-02 | 82 | 82 | 80 | 80 | 4,000 | 400 |
| 2010-07-01 | 81 | 81 | 79 | 79 | 15,000 | 395 |
| 2010-06-30 | 77 | 78 | 77 | 78 | 4,000 | 390 |
| 2010-06-29 | 79 | 81 | 78 | 81 | 5,000 | 405 |
| 2010-06-28 | 84 | 84 | 81 | 81 | 12,000 | 405 |
| 2010-06-25 | 83 | 85 | 83 | 85 | 4,000 | 425 |
| 2010-06-24 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2010-06-23 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2010-06-22 | 82 | 82 | 80 | 82 | 10,000 | 410 |
| 2010-06-21 | 83 | 84 | 83 | 84 | 12,000 | 420 |
| 2010-06-18 | 85 | 86 | 85 | 86 | 3,000 | 430 |
| 2010-06-17 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2010-06-16 | 92 | 92 | 88 | 88 | 10,000 | 440 |
| 2010-06-15 | 90 | 93 | 90 | 93 | 3,000 | 465 |
| 2010-06-14 | 91 | 91 | 90 | 90 | 2,000 | 450 |
| 2010-06-10 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2010-06-03 | 92 | 92 | 90 | 90 | 2,000 | 450 |
| 2010-06-02 | 88 | 88 | 88 | 88 | 4,000 | 440 |
| 2010-05-31 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2010-05-27 | 87 | 87 | 86 | 87 | 42,000 | 435 |
| 2010-05-26 | 84 | 84 | 83 | 83 | 7,000 | 415 |
| 2010-05-25 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 2010-05-24 | 90 | 90 | 83 | 83 | 11,000 | 415 |
| 2010-05-21 | 82 | 82 | 78 | 80 | 6,000 | 400 |
| 2010-05-20 | 85 | 85 | 81 | 82 | 3,000 | 410 |
| 2010-05-19 | 87 | 89 | 85 | 85 | 6,000 | 425 |
| 2010-05-17 | 94 | 94 | 91 | 91 | 13,000 | 455 |
| 2010-05-14 | 93 | 94 | 92 | 93 | 24,000 | 465 |
| 2010-05-13 | 100 | 100 | 98 | 98 | 3,000 | 490 |
| 2010-05-12 | 98 | 99 | 98 | 99 | 7,000 | 495 |
| 2010-05-11 | 99 | 102 | 99 | 102 | 4,000 | 510 |
| 2010-05-10 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2010-05-07 | 103 | 103 | 97 | 99 | 88,000 | 495 |
| 2010-05-06 | 103 | 107 | 103 | 103 | 15,000 | 515 |
| 2010-04-30 | 103 | 103 | 102 | 102 | 2,000 | 510 |
| 2010-04-28 | 105 | 105 | 101 | 101 | 18,000 | 505 |
| 2010-04-27 | 106 | 109 | 105 | 105 | 18,000 | 525 |
| 2010-04-26 | 103 | 110 | 103 | 107 | 60,000 | 535 |
| 2010-04-23 | 98 | 103 | 98 | 103 | 24,000 | 515 |
| 2010-04-22 | 95 | 97 | 94 | 97 | 5,000 | 485 |
| 2010-04-21 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2010-04-19 | 95 | 95 | 94 | 95 | 22,000 | 475 |
| 2010-04-16 | 99 | 99 | 92 | 95 | 98,000 | 475 |
| 2010-04-15 | 100 | 100 | 97 | 97 | 13,000 | 485 |
| 2010-04-14 | 99 | 99 | 97 | 97 | 33,000 | 485 |
| 2010-04-13 | 98 | 100 | 98 | 99 | 6,000 | 495 |
| 2010-04-12 | 100 | 100 | 98 | 100 | 16,000 | 500 |
| 2010-04-09 | 96 | 100 | 96 | 100 | 8,000 | 500 |
| 2010-04-08 | 98 | 98 | 96 | 96 | 4,000 | 480 |
| 2010-04-07 | 97 | 97 | 97 | 97 | 3,000 | 485 |
| 2010-04-06 | 102 | 104 | 97 | 97 | 30,000 | 485 |
| 2010-04-05 | 96 | 102 | 96 | 99 | 14,000 | 495 |
| 2010-04-02 | 93 | 98 | 93 | 96 | 10,000 | 480 |
| 2010-04-01 | 95 | 95 | 92 | 93 | 19,000 | 465 |
| 2010-03-31 | 96 | 96 | 93 | 95 | 5,000 | 475 |
| 2010-03-30 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2010-03-29 | 100 | 100 | 95 | 95 | 13,000 | 475 |
| 2010-03-26 | 93 | 99 | 91 | 91 | 37,000 | 455 |
| 2010-03-25 | 87 | 92 | 87 | 92 | 15,000 | 460 |
| 2010-03-24 | 86 | 87 | 86 | 86 | 8,000 | 430 |
| 2010-03-23 | 87 | 89 | 87 | 89 | 6,000 | 445 |
| 2010-03-19 | 89 | 90 | 88 | 90 | 12,000 | 450 |
| 2010-03-18 | 91 | 92 | 91 | 91 | 14,000 | 455 |
| 2010-03-17 | 91 | 91 | 89 | 90 | 11,000 | 450 |
| 2010-03-16 | 92 | 94 | 89 | 91 | 29,000 | 455 |
| 2010-03-15 | 90 | 94 | 86 | 89 | 40,000 | 445 |
| 2010-03-12 | 82 | 85 | 81 | 85 | 66,000 | 425 |
| 2010-03-11 | 79 | 82 | 79 | 82 | 2,000 | 410 |
| 2010-03-10 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2010-03-09 | 78 | 78 | 77 | 78 | 18,000 | 390 |
| 2010-03-08 | 79 | 80 | 77 | 80 | 23,000 | 400 |
| 2010-03-05 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2010-03-04 | 79 | 79 | 79 | 79 | 9,000 | 395 |
| 2010-03-03 | 79 | 79 | 78 | 79 | 3,000 | 395 |
| 2010-03-02 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2010-03-01 | 82 | 83 | 82 | 82 | 29,000 | 410 |
| 2010-02-26 | 77 | 80 | 77 | 80 | 5,000 | 400 |
| 2010-02-25 | 77 | 80 | 77 | 79 | 10,000 | 395 |
| 2010-02-24 | 77 | 78 | 76 | 78 | 7,000 | 390 |
| 2010-02-23 | 78 | 78 | 77 | 77 | 7,000 | 385 |
| 2010-02-22 | 78 | 79 | 78 | 79 | 5,000 | 395 |
| 2010-02-19 | 81 | 81 | 80 | 80 | 6,000 | 400 |
| 2010-02-18 | 79 | 81 | 78 | 81 | 22,000 | 405 |
| 2010-02-17 | 78 | 81 | 78 | 81 | 5,000 | 405 |
| 2010-02-16 | 81 | 84 | 77 | 77 | 37,000 | 385 |
| 2010-02-15 | 78 | 79 | 78 | 78 | 18,000 | 390 |
| 2010-02-12 | 78 | 78 | 76 | 77 | 18,000 | 385 |
| 2010-02-10 | 78 | 78 | 77 | 78 | 22,000 | 390 |
| 2010-02-09 | 80 | 80 | 76 | 77 | 200,000 | 385 |
| 2010-02-08 | 79 | 108 | 79 | 85 | 504,000 | 425 |
| 2010-02-05 | 74 | 78 | 74 | 78 | 10,000 | 390 |
| 2010-02-04 | 79 | 79 | 74 | 74 | 3,000 | 370 |
| 2010-02-03 | 80 | 80 | 77 | 77 | 2,000 | 385 |
| 2010-02-02 | 80 | 80 | 77 | 77 | 5,000 | 385 |
| 2010-02-01 | 78 | 78 | 77 | 77 | 9,000 | 385 |
| 2010-01-29 | 79 | 81 | 78 | 81 | 7,000 | 405 |
| 2010-01-28 | 82 | 82 | 79 | 80 | 8,000 | 400 |
| 2010-01-27 | 83 | 83 | 79 | 80 | 10,000 | 400 |
| 2010-01-26 | 79 | 82 | 79 | 82 | 17,000 | 410 |
| 2010-01-25 | 77 | 78 | 77 | 78 | 5,000 | 390 |
| 2010-01-22 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2010-01-21 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2010-01-20 | 77 | 77 | 76 | 76 | 4,000 | 380 |
| 2010-01-19 | 78 | 79 | 78 | 79 | 4,000 | 395 |
| 2010-01-18 | 81 | 82 | 78 | 78 | 19,000 | 390 |
| 2010-01-15 | 80 | 80 | 80 | 80 | 15,000 | 400 |
| 2010-01-14 | 80 | 81 | 80 | 80 | 11,000 | 400 |
| 2010-01-13 | 80 | 80 | 79 | 80 | 12,000 | 400 |
| 2010-01-12 | 76 | 81 | 76 | 81 | 35,000 | 405 |
| 2010-01-08 | 76 | 76 | 73 | 76 | 12,000 | 380 |
| 2010-01-07 | 73 | 75 | 71 | 75 | 11,000 | 375 |
| 2010-01-06 | 73 | 74 | 73 | 74 | 4,000 | 370 |
| 2010-01-05 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2010-01-04 | 73 | 73 | 73 | 73 | 1,000 | 365 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
