6982 (株)リード の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 92 | 94 | 91 | 94 | 28,000 | 470 |
| 2013-12-27 | 93 | 93 | 91 | 92 | 19,000 | 460 |
| 2013-12-26 | 89 | 91 | 89 | 91 | 14,000 | 455 |
| 2013-12-25 | 88 | 89 | 88 | 89 | 24,000 | 445 |
| 2013-12-24 | 89 | 90 | 88 | 89 | 79,000 | 445 |
| 2013-12-20 | 91 | 91 | 89 | 91 | 49,000 | 455 |
| 2013-12-19 | 90 | 91 | 87 | 91 | 76,000 | 455 |
| 2013-12-18 | 92 | 92 | 87 | 90 | 48,000 | 450 |
| 2013-12-17 | 90 | 90 | 88 | 89 | 41,000 | 445 |
| 2013-12-16 | 91 | 92 | 90 | 90 | 59,000 | 450 |
| 2013-12-13 | 93 | 93 | 92 | 93 | 6,000 | 465 |
| 2013-12-12 | 93 | 93 | 93 | 93 | 5,000 | 465 |
| 2013-12-11 | 93 | 94 | 93 | 94 | 40,000 | 470 |
| 2013-12-10 | 94 | 95 | 93 | 94 | 33,000 | 470 |
| 2013-12-09 | 95 | 95 | 92 | 95 | 21,000 | 475 |
| 2013-12-06 | 94 | 94 | 93 | 93 | 31,000 | 465 |
| 2013-12-05 | 95 | 96 | 94 | 94 | 79,000 | 470 |
| 2013-12-04 | 97 | 97 | 96 | 96 | 16,000 | 480 |
| 2013-12-03 | 100 | 100 | 96 | 98 | 98,000 | 490 |
| 2013-12-02 | 98 | 103 | 97 | 101 | 165,000 | 505 |
| 2013-11-29 | 96 | 98 | 96 | 97 | 39,000 | 485 |
| 2013-11-28 | 97 | 98 | 95 | 96 | 27,000 | 480 |
| 2013-11-27 | 95 | 97 | 94 | 96 | 63,000 | 480 |
| 2013-11-26 | 93 | 94 | 93 | 93 | 40,000 | 465 |
| 2013-11-25 | 95 | 96 | 93 | 94 | 42,000 | 470 |
| 2013-11-22 | 95 | 96 | 95 | 95 | 74,000 | 475 |
| 2013-11-21 | 96 | 97 | 95 | 96 | 63,000 | 480 |
| 2013-11-20 | 96 | 98 | 95 | 96 | 48,000 | 480 |
| 2013-11-19 | 98 | 99 | 96 | 97 | 112,000 | 485 |
| 2013-11-18 | 99 | 99 | 98 | 99 | 31,000 | 495 |
| 2013-11-15 | 98 | 102 | 97 | 99 | 160,000 | 495 |
| 2013-11-14 | 95 | 99 | 95 | 96 | 127,000 | 480 |
| 2013-11-13 | 95 | 95 | 93 | 94 | 29,000 | 470 |
| 2013-11-12 | 95 | 95 | 94 | 95 | 57,000 | 475 |
| 2013-11-11 | 94 | 97 | 93 | 95 | 142,000 | 475 |
| 2013-11-08 | 91 | 93 | 90 | 93 | 220,000 | 465 |
| 2013-11-07 | 105 | 110 | 92 | 94 | 1,175,000 | 470 |
| 2013-11-06 | 95 | 112 | 91 | 97 | 1,612,000 | 485 |
| 2013-11-05 | 86 | 100 | 86 | 92 | 260,000 | 460 |
| 2013-11-01 | 90 | 90 | 87 | 87 | 36,000 | 435 |
| 2013-10-31 | 90 | 90 | 89 | 90 | 16,000 | 450 |
| 2013-10-30 | 91 | 92 | 90 | 90 | 20,000 | 450 |
| 2013-10-28 | 95 | 95 | 92 | 92 | 25,000 | 460 |
| 2013-10-25 | 93 | 94 | 90 | 92 | 120,000 | 460 |
| 2013-10-24 | 88 | 91 | 88 | 89 | 98,000 | 445 |
| 2013-10-23 | 86 | 90 | 86 | 87 | 63,000 | 435 |
| 2013-10-22 | 86 | 87 | 86 | 87 | 4,000 | 435 |
| 2013-10-21 | 85 | 86 | 85 | 86 | 40,000 | 430 |
| 2013-10-18 | 84 | 85 | 84 | 85 | 8,000 | 425 |
| 2013-10-17 | 83 | 85 | 83 | 85 | 17,000 | 425 |
| 2013-10-16 | 84 | 84 | 82 | 84 | 16,000 | 420 |
| 2013-10-15 | 84 | 84 | 83 | 84 | 15,000 | 420 |
| 2013-10-11 | 85 | 85 | 82 | 84 | 40,000 | 420 |
| 2013-10-10 | 80 | 84 | 80 | 84 | 10,000 | 420 |
| 2013-10-09 | 80 | 82 | 80 | 82 | 2,000 | 410 |
| 2013-10-08 | 80 | 81 | 79 | 81 | 9,000 | 405 |
| 2013-10-07 | 83 | 83 | 78 | 80 | 41,000 | 400 |
| 2013-10-04 | 84 | 85 | 80 | 83 | 44,000 | 415 |
| 2013-10-03 | 85 | 85 | 81 | 83 | 26,000 | 415 |
| 2013-10-02 | 88 | 88 | 86 | 87 | 6,000 | 435 |
| 2013-10-01 | 89 | 89 | 89 | 89 | 5,000 | 445 |
| 2013-09-30 | 88 | 88 | 87 | 88 | 7,000 | 440 |
| 2013-09-27 | 89 | 89 | 85 | 88 | 31,000 | 440 |
| 2013-09-26 | 85 | 89 | 85 | 89 | 37,000 | 445 |
| 2013-09-25 | 85 | 89 | 84 | 85 | 72,000 | 425 |
| 2013-09-24 | 83 | 83 | 81 | 83 | 24,000 | 415 |
| 2013-09-20 | 81 | 84 | 81 | 82 | 46,000 | 410 |
| 2013-09-19 | 82 | 82 | 81 | 82 | 36,000 | 410 |
| 2013-09-18 | 81 | 82 | 80 | 81 | 8,000 | 405 |
| 2013-09-17 | 80 | 82 | 80 | 82 | 9,000 | 410 |
| 2013-09-13 | 81 | 81 | 80 | 80 | 17,000 | 400 |
| 2013-09-12 | 80 | 81 | 80 | 81 | 3,000 | 405 |
| 2013-09-11 | 82 | 82 | 80 | 81 | 11,000 | 405 |
| 2013-09-10 | 77 | 82 | 77 | 82 | 41,000 | 410 |
| 2013-09-09 | 76 | 78 | 75 | 77 | 13,000 | 385 |
| 2013-09-06 | 75 | 77 | 75 | 75 | 13,000 | 375 |
| 2013-09-05 | 77 | 77 | 71 | 77 | 47,000 | 385 |
| 2013-09-04 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2013-09-03 | 76 | 76 | 75 | 75 | 5,000 | 375 |
| 2013-09-02 | 74 | 75 | 73 | 75 | 27,000 | 375 |
| 2013-08-30 | 72 | 75 | 71 | 75 | 26,000 | 375 |
| 2013-08-29 | 71 | 72 | 71 | 71 | 72,000 | 355 |
| 2013-08-28 | 77 | 77 | 71 | 73 | 47,000 | 365 |
| 2013-08-27 | 78 | 78 | 72 | 74 | 47,000 | 370 |
| 2013-08-26 | 79 | 79 | 77 | 78 | 15,000 | 390 |
| 2013-08-23 | 80 | 80 | 77 | 79 | 22,000 | 395 |
| 2013-08-22 | 79 | 80 | 75 | 77 | 24,000 | 385 |
| 2013-08-21 | 80 | 80 | 79 | 80 | 8,000 | 400 |
| 2013-08-20 | 81 | 81 | 80 | 80 | 4,000 | 400 |
| 2013-08-19 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2013-08-16 | 79 | 80 | 79 | 80 | 13,000 | 400 |
| 2013-08-15 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2013-08-14 | 81 | 81 | 81 | 81 | 3,000 | 405 |
| 2013-08-13 | 78 | 79 | 78 | 78 | 11,000 | 390 |
| 2013-08-12 | 81 | 81 | 80 | 80 | 12,000 | 400 |
| 2013-08-09 | 82 | 83 | 82 | 82 | 9,000 | 410 |
| 2013-08-08 | 83 | 85 | 83 | 84 | 15,000 | 420 |
| 2013-08-07 | 83 | 84 | 82 | 83 | 8,000 | 415 |
| 2013-08-06 | 87 | 87 | 85 | 85 | 14,000 | 425 |
| 2013-08-05 | 86 | 87 | 84 | 86 | 17,000 | 430 |
| 2013-08-02 | 86 | 87 | 86 | 86 | 5,000 | 430 |
| 2013-08-01 | 86 | 86 | 84 | 84 | 3,000 | 420 |
| 2013-07-31 | 87 | 87 | 85 | 86 | 6,000 | 430 |
| 2013-07-30 | 83 | 85 | 83 | 85 | 10,000 | 425 |
| 2013-07-29 | 86 | 86 | 82 | 82 | 50,000 | 410 |
| 2013-07-26 | 86 | 87 | 86 | 87 | 21,000 | 435 |
| 2013-07-25 | 89 | 89 | 88 | 88 | 13,000 | 440 |
| 2013-07-24 | 90 | 91 | 88 | 90 | 28,000 | 450 |
| 2013-07-23 | 91 | 92 | 91 | 91 | 7,000 | 455 |
| 2013-07-22 | 94 | 94 | 90 | 92 | 45,000 | 460 |
| 2013-07-19 | 94 | 95 | 90 | 94 | 90,000 | 470 |
| 2013-07-18 | 100 | 100 | 93 | 96 | 256,000 | 480 |
| 2013-07-17 | 92 | 101 | 90 | 98 | 616,000 | 490 |
| 2013-07-16 | 92 | 92 | 90 | 91 | 9,000 | 455 |
| 2013-07-12 | 90 | 90 | 89 | 90 | 24,000 | 450 |
| 2013-07-11 | 93 | 93 | 91 | 92 | 35,000 | 460 |
| 2013-07-10 | 92 | 96 | 90 | 93 | 95,000 | 465 |
| 2013-07-09 | 86 | 93 | 86 | 92 | 85,000 | 460 |
| 2013-07-08 | 87 | 87 | 84 | 86 | 35,000 | 430 |
| 2013-07-05 | 83 | 86 | 83 | 86 | 34,000 | 430 |
| 2013-07-04 | 84 | 84 | 80 | 82 | 114,000 | 410 |
| 2013-07-03 | 83 | 84 | 82 | 83 | 20,000 | 415 |
| 2013-07-02 | 83 | 85 | 83 | 85 | 10,000 | 425 |
| 2013-07-01 | 81 | 83 | 81 | 83 | 8,000 | 415 |
| 2013-06-28 | 82 | 83 | 80 | 82 | 16,000 | 410 |
| 2013-06-27 | 80 | 81 | 77 | 81 | 25,000 | 405 |
| 2013-06-26 | 83 | 83 | 79 | 80 | 34,000 | 400 |
| 2013-06-25 | 83 | 83 | 81 | 82 | 22,000 | 410 |
| 2013-06-24 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2013-06-21 | 83 | 85 | 82 | 85 | 15,000 | 425 |
| 2013-06-20 | 86 | 86 | 85 | 85 | 3,000 | 425 |
| 2013-06-19 | 85 | 86 | 84 | 86 | 7,000 | 430 |
| 2013-06-18 | 84 | 85 | 83 | 85 | 7,000 | 425 |
| 2013-06-17 | 83 | 84 | 83 | 83 | 12,000 | 415 |
| 2013-06-14 | 87 | 87 | 83 | 83 | 13,000 | 415 |
| 2013-06-13 | 86 | 86 | 81 | 82 | 27,000 | 410 |
| 2013-06-12 | 84 | 87 | 84 | 87 | 10,000 | 435 |
| 2013-06-11 | 87 | 90 | 86 | 86 | 60,000 | 430 |
| 2013-06-10 | 84 | 90 | 84 | 89 | 37,000 | 445 |
| 2013-06-07 | 79 | 84 | 77 | 84 | 39,000 | 420 |
| 2013-06-06 | 86 | 87 | 83 | 85 | 67,000 | 425 |
| 2013-06-05 | 90 | 95 | 88 | 88 | 30,000 | 440 |
| 2013-06-04 | 91 | 92 | 88 | 90 | 34,000 | 450 |
| 2013-06-03 | 97 | 97 | 83 | 93 | 126,000 | 465 |
| 2013-05-31 | 101 | 101 | 93 | 97 | 49,000 | 485 |
| 2013-05-30 | 105 | 105 | 99 | 100 | 74,000 | 500 |
| 2013-05-29 | 105 | 106 | 104 | 104 | 28,000 | 520 |
| 2013-05-28 | 102 | 104 | 102 | 103 | 56,000 | 515 |
| 2013-05-27 | 109 | 109 | 102 | 103 | 66,000 | 515 |
| 2013-05-24 | 109 | 112 | 103 | 109 | 101,000 | 545 |
| 2013-05-23 | 120 | 131 | 102 | 104 | 525,000 | 520 |
| 2013-05-22 | 129 | 138 | 112 | 115 | 1,138,000 | 575 |
| 2013-05-21 | 90 | 104 | 90 | 104 | 358,000 | 520 |
| 2013-05-20 | 89 | 91 | 89 | 90 | 18,000 | 450 |
| 2013-05-17 | 87 | 90 | 87 | 90 | 20,000 | 450 |
| 2013-05-16 | 86 | 89 | 83 | 85 | 77,000 | 425 |
| 2013-05-15 | 91 | 94 | 88 | 88 | 285,000 | 440 |
| 2013-05-14 | 101 | 102 | 92 | 100 | 209,000 | 500 |
| 2013-05-13 | 96 | 105 | 96 | 99 | 248,000 | 495 |
| 2013-05-10 | 88 | 96 | 86 | 95 | 172,000 | 475 |
| 2013-05-09 | 85 | 93 | 85 | 87 | 101,000 | 435 |
| 2013-05-08 | 85 | 85 | 84 | 84 | 25,000 | 420 |
| 2013-05-07 | 84 | 87 | 84 | 84 | 42,000 | 420 |
| 2013-05-02 | 82 | 84 | 82 | 84 | 28,000 | 420 |
| 2013-05-01 | 83 | 84 | 83 | 83 | 19,000 | 415 |
| 2013-04-30 | 82 | 83 | 82 | 83 | 7,000 | 415 |
| 2013-04-26 | 83 | 84 | 82 | 83 | 46,000 | 415 |
| 2013-04-25 | 84 | 84 | 82 | 83 | 24,000 | 415 |
| 2013-04-24 | 83 | 86 | 83 | 84 | 55,000 | 420 |
| 2013-04-23 | 81 | 88 | 81 | 83 | 161,000 | 415 |
| 2013-04-22 | 80 | 81 | 80 | 80 | 35,000 | 400 |
| 2013-04-19 | 80 | 80 | 78 | 80 | 6,000 | 400 |
| 2013-04-18 | 80 | 80 | 80 | 80 | 4,000 | 400 |
| 2013-04-17 | 80 | 80 | 79 | 80 | 31,000 | 400 |
| 2013-04-16 | 79 | 80 | 79 | 79 | 28,000 | 395 |
| 2013-04-15 | 80 | 80 | 78 | 79 | 14,000 | 395 |
| 2013-04-12 | 79 | 80 | 78 | 79 | 59,000 | 395 |
| 2013-04-11 | 77 | 78 | 77 | 78 | 43,000 | 390 |
| 2013-04-10 | 76 | 77 | 76 | 76 | 4,000 | 380 |
| 2013-04-09 | 77 | 77 | 74 | 75 | 22,000 | 375 |
| 2013-04-08 | 74 | 77 | 73 | 77 | 28,000 | 385 |
| 2013-04-05 | 74 | 75 | 72 | 74 | 31,000 | 370 |
| 2013-04-04 | 74 | 74 | 74 | 74 | 3,000 | 370 |
| 2013-04-03 | 72 | 74 | 72 | 74 | 2,000 | 370 |
| 2013-04-02 | 70 | 71 | 70 | 71 | 4,000 | 355 |
| 2013-04-01 | 75 | 75 | 70 | 70 | 11,000 | 350 |
| 2013-03-29 | 76 | 76 | 75 | 75 | 3,000 | 375 |
| 2013-03-28 | 75 | 75 | 74 | 75 | 15,000 | 375 |
| 2013-03-27 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2013-03-26 | 74 | 75 | 73 | 73 | 11,000 | 365 |
| 2013-03-25 | 74 | 75 | 74 | 75 | 7,000 | 375 |
| 2013-03-22 | 77 | 77 | 75 | 75 | 10,000 | 375 |
| 2013-03-21 | 77 | 77 | 76 | 77 | 21,000 | 385 |
| 2013-03-19 | 79 | 79 | 76 | 76 | 26,000 | 380 |
| 2013-03-18 | 77 | 77 | 73 | 74 | 18,000 | 370 |
| 2013-03-15 | 78 | 78 | 77 | 77 | 8,000 | 385 |
| 2013-03-14 | 77 | 77 | 76 | 76 | 2,000 | 380 |
| 2013-03-13 | 77 | 77 | 76 | 76 | 5,000 | 380 |
| 2013-03-12 | 76 | 78 | 74 | 77 | 32,000 | 385 |
| 2013-03-11 | 74 | 75 | 74 | 75 | 14,000 | 375 |
| 2013-03-08 | 73 | 73 | 71 | 73 | 9,000 | 365 |
| 2013-03-07 | 74 | 74 | 72 | 72 | 28,000 | 360 |
| 2013-03-06 | 73 | 74 | 73 | 74 | 3,000 | 370 |
| 2013-03-05 | 72 | 73 | 71 | 73 | 16,000 | 365 |
| 2013-03-04 | 72 | 72 | 72 | 72 | 8,000 | 360 |
| 2013-03-01 | 71 | 72 | 71 | 72 | 3,000 | 360 |
| 2013-02-28 | 70 | 72 | 70 | 72 | 48,000 | 360 |
| 2013-02-27 | 70 | 70 | 69 | 70 | 29,000 | 350 |
| 2013-02-26 | 71 | 72 | 70 | 70 | 10,000 | 350 |
| 2013-02-25 | 70 | 72 | 70 | 72 | 69,000 | 360 |
| 2013-02-22 | 69 | 70 | 69 | 70 | 7,000 | 350 |
| 2013-02-21 | 71 | 72 | 71 | 71 | 5,000 | 355 |
| 2013-02-20 | 70 | 72 | 70 | 72 | 22,000 | 360 |
| 2013-02-19 | 70 | 71 | 70 | 71 | 8,000 | 355 |
| 2013-02-18 | 71 | 72 | 71 | 72 | 20,000 | 360 |
| 2013-02-15 | 72 | 73 | 66 | 73 | 67,000 | 365 |
| 2013-02-14 | 72 | 73 | 72 | 73 | 13,000 | 365 |
| 2013-02-13 | 76 | 78 | 73 | 73 | 50,000 | 365 |
| 2013-02-12 | 81 | 81 | 77 | 79 | 24,000 | 395 |
| 2013-02-08 | 79 | 81 | 78 | 81 | 45,000 | 405 |
| 2013-02-07 | 83 | 84 | 78 | 81 | 90,000 | 405 |
| 2013-02-06 | 80 | 83 | 80 | 83 | 55,000 | 415 |
| 2013-02-05 | 78 | 80 | 78 | 80 | 24,000 | 400 |
| 2013-02-04 | 77 | 80 | 77 | 80 | 65,000 | 400 |
| 2013-02-01 | 75 | 76 | 74 | 76 | 42,000 | 380 |
| 2013-01-31 | 74 | 75 | 74 | 75 | 2,000 | 375 |
| 2013-01-30 | 73 | 75 | 73 | 75 | 13,000 | 375 |
| 2013-01-29 | 74 | 74 | 74 | 74 | 8,000 | 370 |
| 2013-01-28 | 74 | 74 | 74 | 74 | 7,000 | 370 |
| 2013-01-25 | 74 | 74 | 73 | 73 | 11,000 | 365 |
| 2013-01-24 | 72 | 73 | 72 | 73 | 7,000 | 365 |
| 2013-01-23 | 76 | 76 | 72 | 74 | 32,000 | 370 |
| 2013-01-22 | 76 | 77 | 76 | 76 | 15,000 | 380 |
| 2013-01-21 | 78 | 78 | 77 | 77 | 46,000 | 385 |
| 2013-01-18 | 72 | 74 | 72 | 74 | 13,000 | 370 |
| 2013-01-17 | 74 | 75 | 72 | 72 | 39,000 | 360 |
| 2013-01-16 | 77 | 77 | 75 | 75 | 20,000 | 375 |
| 2013-01-15 | 75 | 77 | 75 | 77 | 52,000 | 385 |
| 2013-01-11 | 76 | 76 | 73 | 74 | 32,000 | 370 |
| 2013-01-10 | 75 | 75 | 74 | 75 | 27,000 | 375 |
| 2013-01-09 | 72 | 74 | 72 | 74 | 20,000 | 370 |
| 2013-01-08 | 75 | 75 | 70 | 73 | 61,000 | 365 |
| 2013-01-07 | 75 | 75 | 74 | 75 | 19,000 | 375 |
| 2013-01-04 | 73 | 75 | 73 | 74 | 29,000 | 370 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
