6982 (株)リード の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 65 | 65 | 64 | 64 | 12,000 | 320 |
| 2011-12-29 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2011-12-28 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2011-12-27 | 65 | 65 | 64 | 65 | 9,000 | 325 |
| 2011-12-26 | 65 | 65 | 63 | 65 | 8,000 | 325 |
| 2011-12-22 | 66 | 68 | 65 | 65 | 11,000 | 325 |
| 2011-12-21 | 67 | 67 | 65 | 65 | 4,000 | 325 |
| 2011-12-16 | 70 | 70 | 70 | 70 | 6,000 | 350 |
| 2011-12-15 | 71 | 71 | 69 | 70 | 6,000 | 350 |
| 2011-12-14 | 68 | 69 | 68 | 69 | 15,000 | 345 |
| 2011-12-13 | 64 | 67 | 64 | 67 | 6,000 | 335 |
| 2011-12-12 | 69 | 69 | 67 | 68 | 6,000 | 340 |
| 2011-12-09 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2011-12-08 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2011-12-06 | 72 | 72 | 72 | 72 | 5,000 | 360 |
| 2011-12-05 | 71 | 72 | 65 | 68 | 19,000 | 340 |
| 2011-12-02 | 66 | 70 | 66 | 66 | 11,000 | 330 |
| 2011-12-01 | 62 | 65 | 62 | 65 | 9,000 | 325 |
| 2011-11-28 | 67 | 67 | 62 | 65 | 8,000 | 325 |
| 2011-11-25 | 63 | 65 | 63 | 64 | 10,000 | 320 |
| 2011-11-24 | 63 | 65 | 63 | 65 | 3,000 | 325 |
| 2011-11-22 | 63 | 65 | 63 | 65 | 11,000 | 325 |
| 2011-11-18 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2011-11-16 | 64 | 64 | 62 | 62 | 7,000 | 310 |
| 2011-11-15 | 61 | 64 | 61 | 64 | 15,000 | 320 |
| 2011-11-14 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2011-11-11 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2011-11-10 | 63 | 65 | 63 | 65 | 3,000 | 325 |
| 2011-11-09 | 62 | 66 | 62 | 63 | 8,000 | 315 |
| 2011-11-08 | 65 | 67 | 65 | 65 | 5,000 | 325 |
| 2011-11-07 | 68 | 68 | 65 | 65 | 6,000 | 325 |
| 2011-11-04 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2011-11-02 | 65 | 65 | 63 | 63 | 2,000 | 315 |
| 2011-11-01 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2011-10-31 | 64 | 64 | 63 | 63 | 12,000 | 315 |
| 2011-10-28 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2011-10-27 | 65 | 65 | 65 | 65 | 6,000 | 325 |
| 2011-10-26 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2011-10-25 | 64 | 65 | 61 | 63 | 19,000 | 315 |
| 2011-10-24 | 63 | 65 | 63 | 65 | 4,000 | 325 |
| 2011-10-21 | 63 | 66 | 63 | 63 | 6,000 | 315 |
| 2011-10-20 | 64 | 65 | 64 | 65 | 5,000 | 325 |
| 2011-10-19 | 65 | 66 | 65 | 66 | 5,000 | 330 |
| 2011-10-18 | 63 | 66 | 63 | 65 | 11,000 | 325 |
| 2011-10-17 | 67 | 67 | 64 | 64 | 8,000 | 320 |
| 2011-10-14 | 65 | 66 | 65 | 66 | 9,000 | 330 |
| 2011-10-13 | 64 | 67 | 64 | 67 | 2,000 | 335 |
| 2011-10-12 | 65 | 65 | 65 | 65 | 6,000 | 325 |
| 2011-10-11 | 64 | 66 | 64 | 66 | 2,000 | 330 |
| 2011-10-07 | 63 | 63 | 63 | 63 | 4,000 | 315 |
| 2011-10-06 | 64 | 64 | 62 | 62 | 2,000 | 310 |
| 2011-10-05 | 64 | 64 | 62 | 62 | 4,000 | 310 |
| 2011-10-04 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2011-09-30 | 63 | 66 | 63 | 65 | 8,000 | 325 |
| 2011-09-27 | 63 | 67 | 60 | 67 | 20,000 | 335 |
| 2011-09-26 | 64 | 64 | 62 | 62 | 6,000 | 310 |
| 2011-09-22 | 63 | 64 | 63 | 64 | 4,000 | 320 |
| 2011-09-21 | 66 | 67 | 66 | 67 | 2,000 | 335 |
| 2011-09-20 | 67 | 69 | 64 | 65 | 46,000 | 325 |
| 2011-09-16 | 73 | 73 | 70 | 71 | 14,000 | 355 |
| 2011-09-15 | 73 | 75 | 71 | 71 | 6,000 | 355 |
| 2011-09-14 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2011-09-12 | 70 | 75 | 70 | 75 | 4,000 | 375 |
| 2011-09-09 | 75 | 75 | 72 | 75 | 4,000 | 375 |
| 2011-09-08 | 72 | 76 | 72 | 73 | 5,000 | 365 |
| 2011-09-07 | 72 | 76 | 72 | 72 | 5,000 | 360 |
| 2011-09-06 | 68 | 70 | 68 | 70 | 7,000 | 350 |
| 2011-09-05 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2011-09-02 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2011-09-01 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2011-08-31 | 72 | 72 | 68 | 70 | 19,000 | 350 |
| 2011-08-30 | 71 | 72 | 67 | 70 | 7,000 | 350 |
| 2011-08-29 | 70 | 72 | 70 | 72 | 7,000 | 360 |
| 2011-08-26 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2011-08-25 | 71 | 72 | 68 | 69 | 5,000 | 345 |
| 2011-08-24 | 72 | 72 | 67 | 67 | 3,000 | 335 |
| 2011-08-23 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2011-08-22 | 68 | 70 | 67 | 67 | 5,000 | 335 |
| 2011-08-17 | 69 | 73 | 69 | 73 | 5,000 | 365 |
| 2011-08-16 | 73 | 74 | 73 | 73 | 7,000 | 365 |
| 2011-08-15 | 71 | 74 | 70 | 72 | 12,000 | 360 |
| 2011-08-12 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2011-08-10 | 69 | 69 | 68 | 68 | 3,000 | 340 |
| 2011-08-09 | 59 | 70 | 59 | 70 | 32,000 | 350 |
| 2011-08-08 | 66 | 68 | 64 | 65 | 25,000 | 325 |
| 2011-08-05 | 72 | 73 | 63 | 67 | 84,000 | 335 |
| 2011-08-04 | 71 | 74 | 71 | 74 | 38,000 | 370 |
| 2011-08-03 | 73 | 76 | 73 | 75 | 7,000 | 375 |
| 2011-08-02 | 73 | 77 | 73 | 76 | 8,000 | 380 |
| 2011-08-01 | 75 | 76 | 74 | 76 | 6,000 | 380 |
| 2011-07-29 | 76 | 77 | 76 | 77 | 5,000 | 385 |
| 2011-07-28 | 76 | 76 | 74 | 76 | 23,000 | 380 |
| 2011-07-27 | 76 | 78 | 76 | 77 | 12,000 | 385 |
| 2011-07-26 | 78 | 78 | 77 | 78 | 6,000 | 390 |
| 2011-07-25 | 77 | 78 | 76 | 78 | 15,000 | 390 |
| 2011-07-22 | 77 | 77 | 76 | 77 | 4,000 | 385 |
| 2011-07-21 | 76 | 78 | 76 | 78 | 2,000 | 390 |
| 2011-07-20 | 77 | 80 | 77 | 78 | 5,000 | 390 |
| 2011-07-19 | 79 | 79 | 75 | 77 | 18,000 | 385 |
| 2011-07-15 | 79 | 80 | 78 | 79 | 10,000 | 395 |
| 2011-07-14 | 78 | 80 | 78 | 80 | 2,000 | 400 |
| 2011-07-13 | 78 | 80 | 78 | 78 | 6,000 | 390 |
| 2011-07-12 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2011-07-11 | 81 | 81 | 80 | 80 | 4,000 | 400 |
| 2011-07-08 | 80 | 81 | 80 | 81 | 6,000 | 405 |
| 2011-07-07 | 80 | 80 | 80 | 80 | 7,000 | 400 |
| 2011-07-06 | 80 | 81 | 80 | 81 | 3,000 | 405 |
| 2011-07-05 | 81 | 81 | 80 | 80 | 15,000 | 400 |
| 2011-07-04 | 79 | 81 | 79 | 80 | 16,000 | 400 |
| 2011-07-01 | 81 | 81 | 75 | 80 | 21,000 | 400 |
| 2011-06-30 | 80 | 82 | 79 | 80 | 58,000 | 400 |
| 2011-06-29 | 81 | 81 | 79 | 80 | 6,000 | 400 |
| 2011-06-28 | 81 | 82 | 81 | 82 | 7,000 | 410 |
| 2011-06-27 | 81 | 82 | 80 | 80 | 12,000 | 400 |
| 2011-06-24 | 81 | 81 | 78 | 78 | 9,000 | 390 |
| 2011-06-23 | 81 | 83 | 81 | 83 | 19,000 | 415 |
| 2011-06-22 | 80 | 81 | 80 | 81 | 2,000 | 405 |
| 2011-06-21 | 83 | 84 | 81 | 81 | 33,000 | 405 |
| 2011-06-20 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2011-06-17 | 82 | 84 | 82 | 83 | 8,000 | 415 |
| 2011-06-16 | 81 | 83 | 81 | 82 | 14,000 | 410 |
| 2011-06-15 | 79 | 84 | 79 | 83 | 17,000 | 415 |
| 2011-06-14 | 81 | 81 | 80 | 81 | 12,000 | 405 |
| 2011-06-13 | 78 | 84 | 78 | 80 | 14,000 | 400 |
| 2011-06-10 | 77 | 81 | 77 | 77 | 10,000 | 385 |
| 2011-06-09 | 74 | 76 | 74 | 76 | 10,000 | 380 |
| 2011-06-08 | 76 | 78 | 75 | 77 | 6,000 | 385 |
| 2011-06-07 | 79 | 79 | 76 | 76 | 2,000 | 380 |
| 2011-06-06 | 79 | 81 | 77 | 78 | 30,000 | 390 |
| 2011-06-03 | 77 | 84 | 77 | 84 | 46,000 | 420 |
| 2011-06-02 | 75 | 77 | 74 | 76 | 10,000 | 380 |
| 2011-06-01 | 76 | 77 | 76 | 77 | 2,000 | 385 |
| 2011-05-31 | 75 | 77 | 74 | 75 | 19,000 | 375 |
| 2011-05-30 | 76 | 78 | 75 | 76 | 13,000 | 380 |
| 2011-05-27 | 76 | 78 | 75 | 76 | 10,000 | 380 |
| 2011-05-26 | 76 | 78 | 74 | 77 | 42,000 | 385 |
| 2011-05-25 | 78 | 80 | 75 | 80 | 7,000 | 400 |
| 2011-05-24 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2011-05-23 | 81 | 83 | 77 | 78 | 26,000 | 390 |
| 2011-05-20 | 84 | 84 | 83 | 83 | 2,000 | 415 |
| 2011-05-19 | 80 | 83 | 80 | 83 | 15,000 | 415 |
| 2011-05-18 | 81 | 83 | 81 | 83 | 9,000 | 415 |
| 2011-05-17 | 86 | 86 | 82 | 82 | 3,000 | 410 |
| 2011-05-16 | 85 | 85 | 81 | 84 | 7,000 | 420 |
| 2011-05-13 | 86 | 87 | 85 | 85 | 12,000 | 425 |
| 2011-05-12 | 88 | 90 | 86 | 86 | 10,000 | 430 |
| 2011-05-11 | 89 | 91 | 86 | 86 | 14,000 | 430 |
| 2011-05-10 | 88 | 91 | 88 | 88 | 14,000 | 440 |
| 2011-05-09 | 90 | 91 | 87 | 90 | 29,000 | 450 |
| 2011-05-06 | 89 | 91 | 89 | 89 | 33,000 | 445 |
| 2011-05-02 | 89 | 91 | 88 | 89 | 21,000 | 445 |
| 2011-04-28 | 88 | 93 | 86 | 88 | 103,000 | 440 |
| 2011-04-27 | 91 | 91 | 87 | 87 | 61,000 | 435 |
| 2011-04-26 | 92 | 93 | 88 | 90 | 84,000 | 450 |
| 2011-04-25 | 97 | 102 | 92 | 94 | 141,000 | 470 |
| 2011-04-22 | 96 | 114 | 95 | 99 | 751,000 | 495 |
| 2011-04-21 | 91 | 115 | 91 | 103 | 1,036,000 | 515 |
| 2011-04-20 | 94 | 95 | 90 | 90 | 87,000 | 450 |
| 2011-04-19 | 103 | 106 | 90 | 93 | 471,000 | 465 |
| 2011-04-18 | 105 | 113 | 103 | 113 | 257,000 | 565 |
| 2011-04-15 | 79 | 84 | 78 | 83 | 55,000 | 415 |
| 2011-04-14 | 81 | 81 | 76 | 77 | 6,000 | 385 |
| 2011-04-13 | 70 | 87 | 70 | 80 | 69,000 | 400 |
| 2011-04-12 | 72 | 72 | 71 | 71 | 9,000 | 355 |
| 2011-04-11 | 73 | 73 | 72 | 73 | 6,000 | 365 |
| 2011-04-08 | 83 | 83 | 70 | 73 | 17,000 | 365 |
| 2011-04-07 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2011-04-06 | 73 | 73 | 72 | 72 | 5,000 | 360 |
| 2011-04-05 | 79 | 79 | 75 | 75 | 24,000 | 375 |
| 2011-04-04 | 78 | 79 | 78 | 79 | 13,000 | 395 |
| 2011-04-01 | 79 | 84 | 75 | 78 | 14,000 | 390 |
| 2011-03-31 | 80 | 81 | 75 | 75 | 19,000 | 375 |
| 2011-03-30 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2011-03-28 | 74 | 74 | 71 | 72 | 12,000 | 360 |
| 2011-03-25 | 70 | 75 | 69 | 72 | 39,000 | 360 |
| 2011-03-24 | 75 | 78 | 71 | 75 | 12,000 | 375 |
| 2011-03-23 | 76 | 76 | 76 | 76 | 7,000 | 380 |
| 2011-03-22 | 81 | 81 | 78 | 78 | 3,000 | 390 |
| 2011-03-18 | 66 | 81 | 66 | 81 | 2,000 | 405 |
| 2011-03-17 | 60 | 63 | 60 | 63 | 6,000 | 315 |
| 2011-03-16 | 60 | 60 | 60 | 60 | 15,000 | 300 |
| 2011-03-15 | 63 | 63 | 55 | 55 | 13,000 | 275 |
| 2011-03-14 | 70 | 70 | 62 | 67 | 17,000 | 335 |
| 2011-03-11 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2011-03-09 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2011-03-07 | 81 | 81 | 80 | 80 | 7,000 | 400 |
| 2011-03-04 | 81 | 81 | 77 | 79 | 16,000 | 395 |
| 2011-03-03 | 75 | 80 | 75 | 80 | 31,000 | 400 |
| 2011-03-02 | 73 | 80 | 73 | 80 | 13,000 | 400 |
| 2011-02-28 | 77 | 77 | 77 | 77 | 9,000 | 385 |
| 2011-02-25 | 75 | 77 | 75 | 77 | 5,000 | 385 |
| 2011-02-24 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2011-02-23 | 74 | 78 | 74 | 78 | 10,000 | 390 |
| 2011-02-22 | 78 | 78 | 78 | 78 | 3,000 | 390 |
| 2011-02-16 | 82 | 82 | 80 | 80 | 21,000 | 400 |
| 2011-02-15 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2011-02-14 | 80 | 82 | 80 | 80 | 7,000 | 400 |
| 2011-02-10 | 79 | 79 | 79 | 79 | 10,000 | 395 |
| 2011-02-09 | 79 | 80 | 79 | 80 | 3,000 | 400 |
| 2011-02-08 | 79 | 79 | 79 | 79 | 3,000 | 395 |
| 2011-02-07 | 78 | 82 | 78 | 79 | 11,000 | 395 |
| 2011-02-04 | 76 | 78 | 76 | 77 | 7,000 | 385 |
| 2011-02-03 | 78 | 79 | 78 | 79 | 7,000 | 395 |
| 2011-02-02 | 75 | 76 | 75 | 76 | 2,000 | 380 |
| 2011-02-01 | 76 | 80 | 75 | 75 | 5,000 | 375 |
| 2011-01-31 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2011-01-27 | 80 | 82 | 79 | 79 | 15,000 | 395 |
| 2011-01-26 | 81 | 82 | 81 | 82 | 5,000 | 410 |
| 2011-01-25 | 81 | 81 | 81 | 81 | 2,000 | 405 |
| 2011-01-24 | 81 | 81 | 81 | 81 | 5,000 | 405 |
| 2011-01-21 | 84 | 84 | 80 | 80 | 6,000 | 400 |
| 2011-01-20 | 84 | 85 | 84 | 85 | 2,000 | 425 |
| 2011-01-18 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2011-01-17 | 84 | 84 | 84 | 84 | 6,000 | 420 |
| 2011-01-14 | 84 | 86 | 84 | 85 | 5,000 | 425 |
| 2011-01-13 | 84 | 84 | 84 | 84 | 3,000 | 420 |
| 2011-01-12 | 83 | 83 | 83 | 83 | 5,000 | 415 |
| 2011-01-11 | 82 | 84 | 82 | 83 | 16,000 | 415 |
| 2011-01-07 | 86 | 86 | 86 | 86 | 5,000 | 430 |
| 2011-01-06 | 85 | 85 | 84 | 84 | 3,000 | 420 |
| 2011-01-05 | 87 | 87 | 84 | 84 | 5,000 | 420 |
| 2011-01-04 | 80 | 82 | 80 | 82 | 11,000 | 410 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
