6982 (株)リード の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 72 | 73 | 72 | 72 | 14,000 | 360 |
| 2012-12-27 | 72 | 73 | 72 | 73 | 18,000 | 365 |
| 2012-12-26 | 71 | 72 | 71 | 72 | 7,000 | 360 |
| 2012-12-25 | 71 | 71 | 71 | 71 | 5,000 | 355 |
| 2012-12-21 | 72 | 73 | 71 | 71 | 27,000 | 355 |
| 2012-12-20 | 73 | 73 | 71 | 71 | 59,000 | 355 |
| 2012-12-19 | 71 | 73 | 70 | 73 | 24,000 | 365 |
| 2012-12-18 | 70 | 71 | 70 | 71 | 11,000 | 355 |
| 2012-12-17 | 72 | 72 | 68 | 69 | 35,000 | 345 |
| 2012-12-14 | 70 | 71 | 70 | 70 | 7,000 | 350 |
| 2012-12-13 | 68 | 70 | 68 | 70 | 29,000 | 350 |
| 2012-12-12 | 67 | 68 | 67 | 67 | 7,000 | 335 |
| 2012-12-11 | 67 | 68 | 66 | 68 | 15,000 | 340 |
| 2012-12-10 | 67 | 68 | 67 | 67 | 6,000 | 335 |
| 2012-12-07 | 67 | 67 | 66 | 66 | 9,000 | 330 |
| 2012-12-06 | 65 | 67 | 65 | 67 | 12,000 | 335 |
| 2012-12-05 | 65 | 66 | 65 | 66 | 6,000 | 330 |
| 2012-12-04 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2012-12-03 | 64 | 65 | 64 | 65 | 12,000 | 325 |
| 2012-11-30 | 65 | 65 | 64 | 65 | 16,000 | 325 |
| 2012-11-29 | 64 | 65 | 64 | 65 | 19,000 | 325 |
| 2012-11-28 | 65 | 65 | 65 | 65 | 11,000 | 325 |
| 2012-11-27 | 68 | 68 | 66 | 66 | 16,000 | 330 |
| 2012-11-26 | 66 | 68 | 66 | 68 | 27,000 | 340 |
| 2012-11-22 | 66 | 66 | 65 | 66 | 20,000 | 330 |
| 2012-11-21 | 66 | 66 | 65 | 66 | 10,000 | 330 |
| 2012-11-20 | 66 | 66 | 65 | 65 | 22,000 | 325 |
| 2012-11-19 | 65 | 66 | 65 | 66 | 16,000 | 330 |
| 2012-11-16 | 64 | 65 | 63 | 64 | 31,000 | 320 |
| 2012-11-15 | 62 | 65 | 61 | 65 | 19,000 | 325 |
| 2012-11-14 | 61 | 62 | 60 | 62 | 15,000 | 310 |
| 2012-11-13 | 61 | 61 | 60 | 60 | 13,000 | 300 |
| 2012-11-12 | 62 | 62 | 62 | 62 | 3,000 | 310 |
| 2012-11-09 | 61 | 62 | 61 | 62 | 6,000 | 310 |
| 2012-11-08 | 59 | 61 | 59 | 61 | 13,000 | 305 |
| 2012-11-07 | 60 | 61 | 59 | 59 | 20,000 | 295 |
| 2012-11-06 | 60 | 62 | 60 | 60 | 11,000 | 300 |
| 2012-11-05 | 61 | 61 | 60 | 60 | 5,000 | 300 |
| 2012-11-02 | 60 | 61 | 59 | 61 | 14,000 | 305 |
| 2012-10-31 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2012-10-30 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2012-10-29 | 60 | 60 | 60 | 60 | 10,000 | 300 |
| 2012-10-26 | 60 | 60 | 59 | 60 | 28,000 | 300 |
| 2012-10-25 | 61 | 61 | 60 | 60 | 13,000 | 300 |
| 2012-10-24 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2012-10-23 | 60 | 60 | 59 | 60 | 15,000 | 300 |
| 2012-10-22 | 59 | 61 | 59 | 59 | 5,000 | 295 |
| 2012-10-19 | 60 | 62 | 60 | 61 | 9,000 | 305 |
| 2012-10-18 | 61 | 61 | 59 | 59 | 5,000 | 295 |
| 2012-10-17 | 60 | 61 | 60 | 60 | 11,000 | 300 |
| 2012-10-16 | 60 | 60 | 60 | 60 | 7,000 | 300 |
| 2012-10-15 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2012-10-12 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2012-10-11 | 60 | 60 | 59 | 59 | 11,000 | 295 |
| 2012-10-10 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2012-10-09 | 61 | 61 | 61 | 61 | 10,000 | 305 |
| 2012-10-05 | 59 | 62 | 59 | 62 | 17,000 | 310 |
| 2012-10-04 | 60 | 60 | 59 | 59 | 2,000 | 295 |
| 2012-10-03 | 60 | 60 | 59 | 59 | 9,000 | 295 |
| 2012-10-02 | 59 | 59 | 59 | 59 | 19,000 | 295 |
| 2012-10-01 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2012-09-28 | 61 | 61 | 60 | 60 | 8,000 | 300 |
| 2012-09-27 | 60 | 60 | 60 | 60 | 11,000 | 300 |
| 2012-09-26 | 60 | 61 | 60 | 61 | 17,000 | 305 |
| 2012-09-25 | 60 | 60 | 60 | 60 | 8,000 | 300 |
| 2012-09-24 | 60 | 61 | 60 | 60 | 10,000 | 300 |
| 2012-09-21 | 59 | 62 | 59 | 60 | 16,000 | 300 |
| 2012-09-20 | 59 | 61 | 59 | 60 | 24,000 | 300 |
| 2012-09-19 | 61 | 61 | 61 | 61 | 16,000 | 305 |
| 2012-09-18 | 62 | 62 | 60 | 61 | 12,000 | 305 |
| 2012-09-14 | 60 | 62 | 60 | 62 | 43,000 | 310 |
| 2012-09-13 | 61 | 61 | 60 | 60 | 4,000 | 300 |
| 2012-09-12 | 61 | 61 | 60 | 61 | 15,000 | 305 |
| 2012-09-11 | 62 | 62 | 60 | 61 | 5,000 | 305 |
| 2012-09-07 | 60 | 62 | 59 | 62 | 20,000 | 310 |
| 2012-09-06 | 61 | 62 | 60 | 60 | 12,000 | 300 |
| 2012-09-05 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2012-09-04 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2012-09-03 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2012-08-31 | 60 | 61 | 60 | 61 | 18,000 | 305 |
| 2012-08-30 | 61 | 63 | 61 | 62 | 7,000 | 310 |
| 2012-08-29 | 60 | 61 | 59 | 61 | 51,000 | 305 |
| 2012-08-28 | 61 | 61 | 61 | 61 | 32,000 | 305 |
| 2012-08-27 | 62 | 62 | 61 | 61 | 8,000 | 305 |
| 2012-08-24 | 61 | 62 | 61 | 62 | 7,000 | 310 |
| 2012-08-23 | 62 | 62 | 61 | 61 | 6,000 | 305 |
| 2012-08-22 | 64 | 65 | 62 | 63 | 18,000 | 315 |
| 2012-08-21 | 64 | 65 | 64 | 65 | 2,000 | 325 |
| 2012-08-20 | 64 | 65 | 64 | 65 | 9,000 | 325 |
| 2012-08-16 | 65 | 65 | 65 | 65 | 6,000 | 325 |
| 2012-08-15 | 66 | 66 | 65 | 65 | 4,000 | 325 |
| 2012-08-14 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2012-08-10 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2012-08-08 | 64 | 65 | 64 | 65 | 4,000 | 325 |
| 2012-08-07 | 63 | 66 | 63 | 64 | 9,000 | 320 |
| 2012-08-06 | 65 | 66 | 65 | 66 | 2,000 | 330 |
| 2012-07-30 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2012-07-27 | 63 | 64 | 62 | 62 | 26,000 | 310 |
| 2012-07-26 | 62 | 63 | 62 | 63 | 5,000 | 315 |
| 2012-07-25 | 62 | 63 | 62 | 62 | 15,000 | 310 |
| 2012-07-24 | 62 | 64 | 62 | 64 | 5,000 | 320 |
| 2012-07-23 | 64 | 64 | 62 | 62 | 4,000 | 310 |
| 2012-07-20 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2012-07-19 | 68 | 68 | 61 | 65 | 39,000 | 325 |
| 2012-07-18 | 66 | 67 | 66 | 67 | 7,000 | 335 |
| 2012-07-17 | 66 | 66 | 66 | 66 | 6,000 | 330 |
| 2012-07-13 | 65 | 67 | 65 | 67 | 6,000 | 335 |
| 2012-07-12 | 66 | 66 | 66 | 66 | 3,000 | 330 |
| 2012-07-11 | 65 | 66 | 65 | 66 | 4,000 | 330 |
| 2012-07-10 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2012-07-09 | 65 | 66 | 65 | 65 | 18,000 | 325 |
| 2012-07-06 | 69 | 70 | 67 | 68 | 12,000 | 340 |
| 2012-07-04 | 69 | 72 | 69 | 72 | 9,000 | 360 |
| 2012-07-03 | 69 | 70 | 69 | 70 | 12,000 | 350 |
| 2012-07-02 | 69 | 70 | 68 | 68 | 24,000 | 340 |
| 2012-06-29 | 68 | 69 | 68 | 69 | 18,000 | 345 |
| 2012-06-28 | 68 | 69 | 67 | 67 | 13,000 | 335 |
| 2012-06-27 | 69 | 69 | 68 | 68 | 9,000 | 340 |
| 2012-06-26 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2012-06-25 | 67 | 67 | 67 | 67 | 6,000 | 335 |
| 2012-06-22 | 66 | 66 | 64 | 66 | 16,000 | 330 |
| 2012-06-21 | 67 | 67 | 66 | 66 | 9,000 | 330 |
| 2012-06-20 | 65 | 69 | 65 | 68 | 30,000 | 340 |
| 2012-06-19 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2012-06-18 | 63 | 63 | 63 | 63 | 5,000 | 315 |
| 2012-06-15 | 62 | 63 | 62 | 62 | 7,000 | 310 |
| 2012-06-14 | 62 | 63 | 61 | 63 | 12,000 | 315 |
| 2012-06-13 | 62 | 62 | 61 | 62 | 8,000 | 310 |
| 2012-06-12 | 63 | 64 | 62 | 63 | 9,000 | 315 |
| 2012-06-11 | 64 | 64 | 64 | 64 | 6,000 | 320 |
| 2012-06-08 | 62 | 65 | 62 | 65 | 10,000 | 325 |
| 2012-06-07 | 62 | 63 | 62 | 63 | 6,000 | 315 |
| 2012-06-06 | 61 | 62 | 61 | 62 | 5,000 | 310 |
| 2012-06-05 | 56 | 60 | 56 | 60 | 6,000 | 300 |
| 2012-06-04 | 58 | 60 | 58 | 60 | 9,000 | 300 |
| 2012-06-01 | 61 | 61 | 61 | 61 | 8,000 | 305 |
| 2012-05-31 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2012-05-30 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2012-05-29 | 62 | 63 | 62 | 63 | 4,000 | 315 |
| 2012-05-28 | 63 | 63 | 62 | 63 | 10,000 | 315 |
| 2012-05-25 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2012-05-24 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2012-05-23 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2012-05-22 | 62 | 62 | 60 | 62 | 10,000 | 310 |
| 2012-05-21 | 61 | 61 | 60 | 61 | 9,000 | 305 |
| 2012-05-18 | 62 | 63 | 60 | 61 | 54,000 | 305 |
| 2012-05-17 | 63 | 65 | 63 | 65 | 8,000 | 325 |
| 2012-05-16 | 61 | 64 | 61 | 64 | 24,000 | 320 |
| 2012-05-15 | 63 | 63 | 61 | 63 | 60,000 | 315 |
| 2012-05-14 | 67 | 71 | 65 | 65 | 16,000 | 325 |
| 2012-05-11 | 71 | 73 | 69 | 70 | 12,000 | 350 |
| 2012-05-10 | 70 | 72 | 70 | 72 | 5,000 | 360 |
| 2012-05-09 | 70 | 73 | 69 | 71 | 31,000 | 355 |
| 2012-05-08 | 73 | 73 | 71 | 71 | 7,000 | 355 |
| 2012-05-07 | 73 | 74 | 72 | 73 | 10,000 | 365 |
| 2012-05-02 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2012-05-01 | 74 | 74 | 73 | 74 | 5,000 | 370 |
| 2012-04-27 | 74 | 75 | 74 | 75 | 20,000 | 375 |
| 2012-04-26 | 74 | 74 | 71 | 73 | 27,000 | 365 |
| 2012-04-25 | 74 | 74 | 72 | 73 | 18,000 | 365 |
| 2012-04-24 | 75 | 75 | 73 | 75 | 6,000 | 375 |
| 2012-04-23 | 77 | 77 | 76 | 76 | 6,000 | 380 |
| 2012-04-20 | 76 | 76 | 75 | 76 | 14,000 | 380 |
| 2012-04-19 | 76 | 76 | 76 | 76 | 12,000 | 380 |
| 2012-04-18 | 76 | 77 | 76 | 77 | 30,000 | 385 |
| 2012-04-17 | 82 | 82 | 75 | 76 | 78,000 | 380 |
| 2012-04-16 | 77 | 82 | 77 | 82 | 138,000 | 410 |
| 2012-04-13 | 74 | 78 | 74 | 77 | 38,000 | 385 |
| 2012-04-12 | 74 | 74 | 72 | 73 | 14,000 | 365 |
| 2012-04-11 | 73 | 74 | 72 | 74 | 23,000 | 370 |
| 2012-04-10 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2012-04-09 | 74 | 74 | 74 | 74 | 5,000 | 370 |
| 2012-04-06 | 73 | 76 | 73 | 75 | 8,000 | 375 |
| 2012-04-05 | 73 | 74 | 72 | 73 | 25,000 | 365 |
| 2012-04-04 | 77 | 77 | 74 | 75 | 13,000 | 375 |
| 2012-04-02 | 78 | 78 | 78 | 78 | 7,000 | 390 |
| 2012-03-30 | 77 | 78 | 77 | 78 | 12,000 | 390 |
| 2012-03-29 | 79 | 79 | 78 | 78 | 10,000 | 390 |
| 2012-03-28 | 78 | 79 | 77 | 78 | 7,000 | 390 |
| 2012-03-27 | 76 | 77 | 76 | 77 | 21,000 | 385 |
| 2012-03-26 | 77 | 80 | 77 | 77 | 16,000 | 385 |
| 2012-03-23 | 77 | 78 | 77 | 77 | 23,000 | 385 |
| 2012-03-22 | 79 | 80 | 78 | 79 | 54,000 | 395 |
| 2012-03-21 | 81 | 81 | 80 | 80 | 18,000 | 400 |
| 2012-03-19 | 82 | 82 | 82 | 82 | 12,000 | 410 |
| 2012-03-16 | 85 | 85 | 82 | 82 | 47,000 | 410 |
| 2012-03-15 | 83 | 84 | 83 | 83 | 35,000 | 415 |
| 2012-03-14 | 83 | 84 | 82 | 82 | 32,000 | 410 |
| 2012-03-13 | 82 | 83 | 81 | 82 | 32,000 | 410 |
| 2012-03-12 | 84 | 84 | 82 | 82 | 42,000 | 410 |
| 2012-03-09 | 82 | 85 | 81 | 82 | 54,000 | 410 |
| 2012-03-08 | 80 | 84 | 80 | 81 | 75,000 | 405 |
| 2012-03-07 | 80 | 87 | 77 | 81 | 159,000 | 405 |
| 2012-03-06 | 82 | 82 | 80 | 81 | 105,000 | 405 |
| 2012-03-05 | 85 | 85 | 82 | 82 | 79,000 | 410 |
| 2012-03-02 | 85 | 88 | 82 | 85 | 218,000 | 425 |
| 2012-03-01 | 95 | 95 | 82 | 85 | 457,000 | 425 |
| 2012-02-29 | 98 | 106 | 94 | 95 | 1,344,000 | 475 |
| 2012-02-28 | 84 | 97 | 82 | 93 | 903,000 | 465 |
| 2012-02-27 | 85 | 101 | 83 | 86 | 1,575,000 | 430 |
| 2012-02-24 | 86 | 88 | 82 | 84 | 221,000 | 420 |
| 2012-02-23 | 83 | 106 | 80 | 90 | 2,057,000 | 450 |
| 2012-02-22 | 74 | 95 | 74 | 78 | 259,000 | 390 |
| 2012-02-21 | 74 | 74 | 72 | 74 | 14,000 | 370 |
| 2012-02-20 | 72 | 74 | 72 | 74 | 19,000 | 370 |
| 2012-02-17 | 70 | 72 | 70 | 70 | 25,000 | 350 |
| 2012-02-16 | 70 | 72 | 68 | 70 | 68,000 | 350 |
| 2012-02-15 | 70 | 72 | 69 | 71 | 62,000 | 355 |
| 2012-02-14 | 71 | 72 | 71 | 71 | 3,000 | 355 |
| 2012-02-13 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2012-02-10 | 70 | 71 | 70 | 70 | 4,000 | 350 |
| 2012-02-09 | 69 | 71 | 69 | 71 | 8,000 | 355 |
| 2012-02-08 | 71 | 71 | 69 | 71 | 9,000 | 355 |
| 2012-02-07 | 70 | 72 | 70 | 72 | 3,000 | 360 |
| 2012-02-06 | 70 | 73 | 70 | 70 | 14,000 | 350 |
| 2012-02-02 | 73 | 73 | 70 | 71 | 16,000 | 355 |
| 2012-02-01 | 71 | 72 | 68 | 72 | 18,000 | 360 |
| 2012-01-31 | 73 | 74 | 69 | 70 | 18,000 | 350 |
| 2012-01-30 | 70 | 74 | 70 | 72 | 19,000 | 360 |
| 2012-01-27 | 71 | 72 | 69 | 72 | 28,000 | 360 |
| 2012-01-26 | 71 | 74 | 70 | 72 | 16,000 | 360 |
| 2012-01-25 | 70 | 73 | 70 | 70 | 11,000 | 350 |
| 2012-01-24 | 68 | 70 | 68 | 69 | 19,000 | 345 |
| 2012-01-23 | 67 | 68 | 67 | 68 | 3,000 | 340 |
| 2012-01-20 | 67 | 68 | 67 | 67 | 7,000 | 335 |
| 2012-01-19 | 67 | 67 | 66 | 67 | 5,000 | 335 |
| 2012-01-18 | 66 | 67 | 64 | 67 | 9,000 | 335 |
| 2012-01-16 | 65 | 67 | 65 | 66 | 11,000 | 330 |
| 2012-01-13 | 67 | 69 | 62 | 66 | 50,000 | 330 |
| 2012-01-12 | 66 | 69 | 66 | 69 | 4,000 | 345 |
| 2012-01-11 | 66 | 67 | 66 | 67 | 4,000 | 335 |
| 2012-01-10 | 68 | 68 | 68 | 68 | 2,000 | 340 |
| 2012-01-06 | 65 | 67 | 65 | 67 | 2,000 | 335 |
| 2012-01-04 | 69 | 72 | 66 | 66 | 18,000 | 330 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
