6982 (株)リード の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 144 | 146 | 144 | 146 | 81,000 | 730 |
| 2014-12-29 | 145 | 145 | 143 | 144 | 42,000 | 720 |
| 2014-12-26 | 139 | 143 | 138 | 143 | 37,000 | 715 |
| 2014-12-25 | 143 | 143 | 138 | 139 | 113,000 | 695 |
| 2014-12-24 | 146 | 147 | 144 | 144 | 70,000 | 720 |
| 2014-12-22 | 147 | 147 | 145 | 146 | 21,000 | 730 |
| 2014-12-19 | 150 | 150 | 145 | 147 | 37,000 | 735 |
| 2014-12-18 | 152 | 152 | 147 | 148 | 73,000 | 740 |
| 2014-12-17 | 148 | 151 | 146 | 150 | 78,000 | 750 |
| 2014-12-16 | 153 | 156 | 150 | 151 | 33,000 | 755 |
| 2014-12-15 | 157 | 160 | 156 | 156 | 35,000 | 780 |
| 2014-12-12 | 162 | 163 | 160 | 160 | 43,000 | 800 |
| 2014-12-11 | 155 | 162 | 153 | 160 | 45,000 | 800 |
| 2014-12-10 | 156 | 158 | 156 | 157 | 55,000 | 785 |
| 2014-12-09 | 162 | 162 | 158 | 159 | 94,000 | 795 |
| 2014-12-08 | 169 | 169 | 163 | 164 | 62,000 | 820 |
| 2014-12-05 | 175 | 175 | 166 | 167 | 224,000 | 835 |
| 2014-12-04 | 170 | 180 | 167 | 178 | 512,000 | 890 |
| 2014-12-03 | 155 | 165 | 155 | 164 | 112,000 | 820 |
| 2014-12-02 | 156 | 156 | 152 | 155 | 107,000 | 775 |
| 2014-12-01 | 159 | 159 | 154 | 157 | 82,000 | 785 |
| 2014-11-28 | 162 | 163 | 160 | 161 | 57,000 | 805 |
| 2014-11-27 | 171 | 172 | 164 | 165 | 146,000 | 825 |
| 2014-11-26 | 163 | 183 | 163 | 170 | 877,000 | 850 |
| 2014-11-25 | 152 | 164 | 151 | 160 | 429,000 | 800 |
| 2014-11-21 | 151 | 155 | 150 | 152 | 265,000 | 760 |
| 2014-11-20 | 146 | 152 | 146 | 151 | 159,000 | 755 |
| 2014-11-19 | 142 | 147 | 141 | 147 | 76,000 | 735 |
| 2014-11-18 | 141 | 141 | 141 | 141 | 5,000 | 705 |
| 2014-11-17 | 142 | 143 | 141 | 142 | 24,000 | 710 |
| 2014-11-14 | 146 | 146 | 140 | 141 | 65,000 | 705 |
| 2014-11-13 | 146 | 147 | 142 | 146 | 19,000 | 730 |
| 2014-11-12 | 145 | 146 | 145 | 146 | 17,000 | 730 |
| 2014-11-11 | 143 | 144 | 142 | 143 | 15,000 | 715 |
| 2014-11-10 | 144 | 144 | 141 | 143 | 56,000 | 715 |
| 2014-11-07 | 145 | 149 | 143 | 148 | 83,000 | 740 |
| 2014-11-06 | 161 | 165 | 146 | 149 | 309,000 | 745 |
| 2014-11-05 | 157 | 163 | 154 | 160 | 138,000 | 800 |
| 2014-11-04 | 148 | 157 | 147 | 157 | 179,000 | 785 |
| 2014-10-31 | 143 | 146 | 139 | 142 | 60,000 | 710 |
| 2014-10-30 | 144 | 144 | 142 | 142 | 7,000 | 710 |
| 2014-10-29 | 144 | 144 | 144 | 144 | 8,000 | 720 |
| 2014-10-28 | 148 | 149 | 142 | 142 | 21,000 | 710 |
| 2014-10-27 | 142 | 148 | 142 | 147 | 80,000 | 735 |
| 2014-10-24 | 139 | 145 | 136 | 140 | 65,000 | 700 |
| 2014-10-23 | 138 | 139 | 137 | 137 | 23,000 | 685 |
| 2014-10-22 | 137 | 138 | 135 | 138 | 32,000 | 690 |
| 2014-10-21 | 137 | 138 | 136 | 137 | 15,000 | 685 |
| 2014-10-20 | 137 | 138 | 136 | 138 | 16,000 | 690 |
| 2014-10-17 | 135 | 139 | 133 | 133 | 14,000 | 665 |
| 2014-10-16 | 137 | 140 | 135 | 135 | 16,000 | 675 |
| 2014-10-15 | 136 | 140 | 136 | 140 | 9,000 | 700 |
| 2014-10-14 | 133 | 140 | 130 | 136 | 35,000 | 680 |
| 2014-10-10 | 138 | 143 | 137 | 137 | 42,000 | 685 |
| 2014-10-09 | 152 | 152 | 140 | 142 | 48,000 | 710 |
| 2014-10-08 | 153 | 153 | 149 | 151 | 24,000 | 755 |
| 2014-10-07 | 160 | 160 | 155 | 155 | 20,000 | 775 |
| 2014-10-06 | 155 | 159 | 155 | 158 | 34,000 | 790 |
| 2014-10-03 | 152 | 158 | 152 | 156 | 49,000 | 780 |
| 2014-10-02 | 160 | 165 | 151 | 153 | 108,000 | 765 |
| 2014-10-01 | 164 | 167 | 160 | 166 | 44,000 | 830 |
| 2014-09-30 | 168 | 171 | 165 | 165 | 55,000 | 825 |
| 2014-09-29 | 173 | 175 | 167 | 167 | 79,000 | 835 |
| 2014-09-26 | 169 | 171 | 164 | 171 | 42,000 | 855 |
| 2014-09-25 | 161 | 178 | 159 | 170 | 253,000 | 850 |
| 2014-09-24 | 160 | 165 | 156 | 161 | 41,000 | 805 |
| 2014-09-22 | 167 | 167 | 158 | 159 | 22,000 | 795 |
| 2014-09-19 | 158 | 164 | 158 | 162 | 42,000 | 810 |
| 2014-09-18 | 155 | 159 | 155 | 158 | 23,000 | 790 |
| 2014-09-17 | 162 | 162 | 156 | 160 | 47,000 | 800 |
| 2014-09-16 | 163 | 169 | 161 | 164 | 78,000 | 820 |
| 2014-09-12 | 168 | 168 | 160 | 161 | 32,000 | 805 |
| 2014-09-11 | 168 | 168 | 151 | 167 | 196,000 | 835 |
| 2014-09-10 | 174 | 177 | 171 | 171 | 202,000 | 855 |
| 2014-09-09 | 170 | 192 | 168 | 173 | 1,637,000 | 865 |
| 2014-09-08 | 159 | 166 | 159 | 165 | 346,000 | 825 |
| 2014-09-05 | 155 | 158 | 155 | 157 | 89,000 | 785 |
| 2014-09-04 | 158 | 158 | 151 | 158 | 188,000 | 790 |
| 2014-09-03 | 159 | 175 | 156 | 160 | 546,000 | 800 |
| 2014-09-02 | 152 | 162 | 151 | 159 | 353,000 | 795 |
| 2014-09-01 | 151 | 151 | 147 | 151 | 46,000 | 755 |
| 2014-08-29 | 144 | 150 | 140 | 150 | 50,000 | 750 |
| 2014-08-28 | 139 | 151 | 139 | 144 | 121,000 | 720 |
| 2014-08-27 | 140 | 141 | 138 | 139 | 49,000 | 695 |
| 2014-08-26 | 141 | 143 | 140 | 140 | 31,000 | 700 |
| 2014-08-25 | 135 | 143 | 135 | 143 | 47,000 | 715 |
| 2014-08-22 | 134 | 138 | 134 | 138 | 35,000 | 690 |
| 2014-08-21 | 135 | 136 | 134 | 134 | 25,000 | 670 |
| 2014-08-20 | 138 | 139 | 135 | 136 | 44,000 | 680 |
| 2014-08-19 | 138 | 139 | 138 | 139 | 29,000 | 695 |
| 2014-08-18 | 138 | 140 | 134 | 140 | 37,000 | 700 |
| 2014-08-15 | 136 | 137 | 134 | 137 | 24,000 | 685 |
| 2014-08-14 | 134 | 137 | 134 | 136 | 19,000 | 680 |
| 2014-08-13 | 134 | 137 | 133 | 136 | 34,000 | 680 |
| 2014-08-12 | 141 | 141 | 135 | 137 | 39,000 | 685 |
| 2014-08-11 | 135 | 135 | 131 | 133 | 46,000 | 665 |
| 2014-08-08 | 136 | 136 | 126 | 130 | 109,000 | 650 |
| 2014-08-07 | 142 | 142 | 133 | 136 | 112,000 | 680 |
| 2014-08-06 | 146 | 146 | 133 | 143 | 124,000 | 715 |
| 2014-08-05 | 149 | 151 | 142 | 142 | 63,000 | 710 |
| 2014-08-04 | 153 | 153 | 147 | 151 | 54,000 | 755 |
| 2014-08-01 | 151 | 153 | 148 | 150 | 104,000 | 750 |
| 2014-07-31 | 154 | 159 | 154 | 155 | 58,000 | 775 |
| 2014-07-30 | 157 | 158 | 153 | 154 | 51,000 | 770 |
| 2014-07-29 | 161 | 161 | 153 | 155 | 126,000 | 775 |
| 2014-07-28 | 165 | 165 | 158 | 161 | 126,000 | 805 |
| 2014-07-25 | 172 | 175 | 163 | 165 | 194,000 | 825 |
| 2014-07-24 | 163 | 169 | 162 | 166 | 99,000 | 830 |
| 2014-07-23 | 165 | 169 | 161 | 164 | 102,000 | 820 |
| 2014-07-22 | 159 | 179 | 159 | 165 | 276,000 | 825 |
| 2014-07-18 | 159 | 168 | 155 | 164 | 129,000 | 820 |
| 2014-07-17 | 162 | 175 | 159 | 165 | 488,000 | 825 |
| 2014-07-16 | 161 | 166 | 156 | 165 | 370,000 | 825 |
| 2014-07-15 | 178 | 180 | 163 | 168 | 893,000 | 840 |
| 2014-07-14 | 148 | 197 | 144 | 193 | 3,974,000 | 965 |
| 2014-07-11 | 151 | 153 | 143 | 148 | 413,000 | 740 |
| 2014-07-10 | 166 | 166 | 153 | 155 | 563,000 | 775 |
| 2014-07-09 | 174 | 192 | 160 | 170 | 3,493,000 | 850 |
| 2014-07-08 | 210 | 210 | 210 | 210 | 327,000 | 1,050 |
| 2014-07-07 | 112 | 160 | 112 | 160 | 3,913,000 | 800 |
| 2014-07-04 | 106 | 110 | 106 | 110 | 143,000 | 550 |
| 2014-07-03 | 105 | 106 | 103 | 106 | 80,000 | 530 |
| 2014-07-02 | 105 | 106 | 104 | 106 | 36,000 | 530 |
| 2014-07-01 | 106 | 106 | 103 | 105 | 18,000 | 525 |
| 2014-06-30 | 104 | 105 | 104 | 104 | 9,000 | 520 |
| 2014-06-27 | 104 | 104 | 104 | 104 | 4,000 | 520 |
| 2014-06-26 | 102 | 103 | 102 | 103 | 7,000 | 515 |
| 2014-06-25 | 103 | 104 | 102 | 102 | 27,000 | 510 |
| 2014-06-24 | 103 | 104 | 103 | 104 | 5,000 | 520 |
| 2014-06-23 | 104 | 106 | 104 | 105 | 11,000 | 525 |
| 2014-06-20 | 105 | 107 | 104 | 104 | 53,000 | 520 |
| 2014-06-19 | 103 | 106 | 103 | 104 | 51,000 | 520 |
| 2014-06-18 | 101 | 103 | 101 | 101 | 30,000 | 505 |
| 2014-06-17 | 101 | 101 | 99 | 100 | 13,000 | 500 |
| 2014-06-16 | 101 | 101 | 98 | 99 | 30,000 | 495 |
| 2014-06-13 | 98 | 101 | 97 | 101 | 28,000 | 505 |
| 2014-06-12 | 97 | 100 | 97 | 99 | 7,000 | 495 |
| 2014-06-11 | 99 | 100 | 99 | 100 | 2,000 | 500 |
| 2014-06-10 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2014-06-09 | 100 | 100 | 98 | 100 | 15,000 | 500 |
| 2014-06-06 | 100 | 101 | 96 | 99 | 37,000 | 495 |
| 2014-06-05 | 99 | 101 | 99 | 100 | 10,000 | 500 |
| 2014-06-04 | 100 | 100 | 99 | 99 | 57,000 | 495 |
| 2014-06-03 | 100 | 100 | 99 | 99 | 36,000 | 495 |
| 2014-06-02 | 98 | 101 | 98 | 100 | 62,000 | 500 |
| 2014-05-30 | 97 | 98 | 96 | 97 | 43,000 | 485 |
| 2014-05-29 | 97 | 97 | 95 | 97 | 18,000 | 485 |
| 2014-05-28 | 93 | 96 | 93 | 96 | 31,000 | 480 |
| 2014-05-27 | 93 | 93 | 93 | 93 | 27,000 | 465 |
| 2014-05-26 | 90 | 91 | 90 | 91 | 6,000 | 455 |
| 2014-05-23 | 88 | 90 | 88 | 89 | 9,000 | 445 |
| 2014-05-22 | 88 | 90 | 88 | 89 | 3,000 | 445 |
| 2014-05-21 | 88 | 89 | 88 | 89 | 4,000 | 445 |
| 2014-05-20 | 89 | 91 | 89 | 89 | 8,000 | 445 |
| 2014-05-19 | 93 | 93 | 91 | 92 | 23,000 | 460 |
| 2014-05-16 | 91 | 92 | 89 | 89 | 35,000 | 445 |
| 2014-05-15 | 92 | 93 | 90 | 92 | 103,000 | 460 |
| 2014-05-14 | 86 | 97 | 86 | 91 | 99,000 | 455 |
| 2014-05-13 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 2014-05-12 | 87 | 88 | 85 | 85 | 13,000 | 425 |
| 2014-05-09 | 86 | 86 | 86 | 86 | 44,000 | 430 |
| 2014-05-08 | 86 | 87 | 86 | 86 | 6,000 | 430 |
| 2014-05-07 | 89 | 89 | 79 | 88 | 163,000 | 440 |
| 2014-05-02 | 89 | 89 | 89 | 89 | 2,000 | 445 |
| 2014-05-01 | 88 | 88 | 88 | 88 | 4,000 | 440 |
| 2014-04-30 | 90 | 90 | 88 | 88 | 8,000 | 440 |
| 2014-04-28 | 90 | 90 | 88 | 90 | 39,000 | 450 |
| 2014-04-25 | 86 | 89 | 86 | 88 | 100,000 | 440 |
| 2014-04-24 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2014-04-23 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2014-04-22 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2014-04-21 | 89 | 89 | 89 | 89 | 4,000 | 445 |
| 2014-04-18 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2014-04-17 | 88 | 88 | 87 | 88 | 10,000 | 440 |
| 2014-04-16 | 87 | 87 | 87 | 87 | 4,000 | 435 |
| 2014-04-15 | 87 | 87 | 87 | 87 | 7,000 | 435 |
| 2014-04-14 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2014-04-11 | 87 | 88 | 86 | 88 | 12,000 | 440 |
| 2014-04-10 | 90 | 90 | 88 | 88 | 10,000 | 440 |
| 2014-04-09 | 89 | 91 | 88 | 88 | 11,000 | 440 |
| 2014-04-08 | 91 | 91 | 90 | 90 | 6,000 | 450 |
| 2014-04-07 | 92 | 92 | 90 | 91 | 7,000 | 455 |
| 2014-04-04 | 93 | 93 | 92 | 93 | 4,000 | 465 |
| 2014-04-03 | 94 | 94 | 94 | 94 | 5,000 | 470 |
| 2014-04-02 | 92 | 93 | 92 | 93 | 9,000 | 465 |
| 2014-04-01 | 89 | 91 | 89 | 91 | 4,000 | 455 |
| 2014-03-31 | 88 | 88 | 88 | 88 | 5,000 | 440 |
| 2014-03-28 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2014-03-27 | 89 | 89 | 87 | 87 | 9,000 | 435 |
| 2014-03-26 | 89 | 89 | 85 | 87 | 15,000 | 435 |
| 2014-03-25 | 89 | 89 | 89 | 89 | 10,000 | 445 |
| 2014-03-24 | 86 | 89 | 86 | 88 | 13,000 | 440 |
| 2014-03-20 | 91 | 91 | 87 | 88 | 15,000 | 440 |
| 2014-03-19 | 91 | 92 | 91 | 91 | 7,000 | 455 |
| 2014-03-17 | 92 | 92 | 91 | 91 | 6,000 | 455 |
| 2014-03-14 | 92 | 93 | 91 | 91 | 28,000 | 455 |
| 2014-03-13 | 94 | 94 | 94 | 94 | 10,000 | 470 |
| 2014-03-12 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2014-03-11 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 2014-03-10 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2014-03-07 | 95 | 95 | 94 | 94 | 9,000 | 470 |
| 2014-03-06 | 96 | 96 | 95 | 96 | 5,000 | 480 |
| 2014-03-05 | 96 | 96 | 95 | 95 | 3,000 | 475 |
| 2014-03-04 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2014-03-03 | 93 | 98 | 93 | 98 | 13,000 | 490 |
| 2014-02-28 | 94 | 94 | 93 | 93 | 2,000 | 465 |
| 2014-02-27 | 95 | 95 | 94 | 94 | 7,000 | 470 |
| 2014-02-26 | 95 | 96 | 93 | 94 | 14,000 | 470 |
| 2014-02-25 | 95 | 95 | 93 | 93 | 22,000 | 465 |
| 2014-02-24 | 99 | 99 | 93 | 94 | 9,000 | 470 |
| 2014-02-21 | 93 | 96 | 90 | 96 | 36,000 | 480 |
| 2014-02-20 | 94 | 96 | 94 | 96 | 3,000 | 480 |
| 2014-02-19 | 95 | 95 | 94 | 95 | 5,000 | 475 |
| 2014-02-18 | 95 | 97 | 95 | 97 | 4,000 | 485 |
| 2014-02-17 | 98 | 103 | 95 | 95 | 30,000 | 475 |
| 2014-02-14 | 95 | 95 | 94 | 94 | 19,000 | 470 |
| 2014-02-13 | 100 | 100 | 98 | 98 | 6,000 | 490 |
| 2014-02-12 | 103 | 103 | 99 | 99 | 11,000 | 495 |
| 2014-02-10 | 105 | 105 | 100 | 101 | 36,000 | 505 |
| 2014-02-07 | 93 | 105 | 93 | 102 | 222,000 | 510 |
| 2014-02-06 | 92 | 94 | 92 | 93 | 6,000 | 465 |
| 2014-02-05 | 93 | 93 | 89 | 91 | 33,000 | 455 |
| 2014-02-04 | 91 | 93 | 88 | 89 | 97,000 | 445 |
| 2014-02-03 | 100 | 101 | 94 | 94 | 56,000 | 470 |
| 2014-01-31 | 104 | 106 | 101 | 102 | 25,000 | 510 |
| 2014-01-30 | 107 | 107 | 104 | 104 | 24,000 | 520 |
| 2014-01-29 | 107 | 110 | 102 | 107 | 101,000 | 535 |
| 2014-01-28 | 102 | 103 | 102 | 102 | 16,000 | 510 |
| 2014-01-27 | 102 | 104 | 101 | 101 | 38,000 | 505 |
| 2014-01-24 | 107 | 107 | 104 | 105 | 34,000 | 525 |
| 2014-01-23 | 110 | 110 | 107 | 108 | 54,000 | 540 |
| 2014-01-22 | 112 | 112 | 110 | 110 | 39,000 | 550 |
| 2014-01-21 | 114 | 114 | 111 | 112 | 50,000 | 560 |
| 2014-01-20 | 113 | 114 | 110 | 112 | 83,000 | 560 |
| 2014-01-17 | 109 | 112 | 109 | 111 | 88,000 | 555 |
| 2014-01-16 | 113 | 113 | 109 | 111 | 133,000 | 555 |
| 2014-01-15 | 115 | 116 | 109 | 112 | 251,000 | 560 |
| 2014-01-14 | 116 | 120 | 105 | 110 | 1,107,000 | 550 |
| 2014-01-10 | 104 | 129 | 104 | 121 | 4,623,000 | 605 |
| 2014-01-09 | 97 | 99 | 96 | 99 | 23,000 | 495 |
| 2014-01-08 | 95 | 96 | 94 | 96 | 21,000 | 480 |
| 2014-01-07 | 94 | 95 | 94 | 95 | 18,000 | 475 |
| 2014-01-06 | 94 | 94 | 94 | 94 | 5,000 | 470 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
