6982 (株)リード の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 129 | 130 | 129 | 129 | 19,000 | 645 |
| 2015-12-29 | 126 | 128 | 126 | 128 | 36,000 | 640 |
| 2015-12-28 | 124 | 126 | 124 | 125 | 62,000 | 625 |
| 2015-12-25 | 123 | 124 | 120 | 122 | 74,000 | 610 |
| 2015-12-24 | 131 | 131 | 125 | 126 | 112,000 | 630 |
| 2015-12-22 | 132 | 132 | 130 | 130 | 38,000 | 650 |
| 2015-12-21 | 132 | 133 | 131 | 132 | 41,000 | 660 |
| 2015-12-18 | 136 | 138 | 134 | 134 | 65,000 | 670 |
| 2015-12-17 | 136 | 138 | 135 | 136 | 42,000 | 680 |
| 2015-12-16 | 136 | 137 | 135 | 135 | 42,000 | 675 |
| 2015-12-15 | 137 | 138 | 133 | 134 | 80,000 | 670 |
| 2015-12-14 | 137 | 139 | 136 | 138 | 151,000 | 690 |
| 2015-12-11 | 143 | 145 | 140 | 141 | 101,000 | 705 |
| 2015-12-10 | 146 | 147 | 142 | 143 | 209,000 | 715 |
| 2015-12-09 | 142 | 153 | 141 | 148 | 674,000 | 740 |
| 2015-12-08 | 135 | 146 | 133 | 142 | 246,000 | 710 |
| 2015-12-07 | 136 | 137 | 135 | 135 | 16,000 | 675 |
| 2015-12-04 | 133 | 136 | 133 | 134 | 27,000 | 670 |
| 2015-12-03 | 136 | 137 | 134 | 136 | 39,000 | 680 |
| 2015-12-02 | 137 | 137 | 135 | 135 | 31,000 | 675 |
| 2015-12-01 | 136 | 138 | 134 | 137 | 28,000 | 685 |
| 2015-11-30 | 136 | 137 | 134 | 135 | 16,000 | 675 |
| 2015-11-27 | 138 | 139 | 135 | 136 | 46,000 | 680 |
| 2015-11-26 | 135 | 138 | 135 | 138 | 24,000 | 690 |
| 2015-11-25 | 134 | 136 | 131 | 136 | 48,000 | 680 |
| 2015-11-24 | 134 | 136 | 133 | 136 | 15,000 | 680 |
| 2015-11-20 | 131 | 134 | 131 | 134 | 23,000 | 670 |
| 2015-11-19 | 133 | 133 | 131 | 131 | 19,000 | 655 |
| 2015-11-18 | 133 | 134 | 130 | 130 | 23,000 | 650 |
| 2015-11-17 | 132 | 133 | 132 | 132 | 23,000 | 660 |
| 2015-11-16 | 132 | 134 | 128 | 131 | 115,000 | 655 |
| 2015-11-13 | 136 | 140 | 136 | 136 | 33,000 | 680 |
| 2015-11-12 | 141 | 141 | 138 | 138 | 26,000 | 690 |
| 2015-11-11 | 138 | 143 | 138 | 141 | 37,000 | 705 |
| 2015-11-10 | 135 | 139 | 135 | 139 | 26,000 | 695 |
| 2015-11-09 | 133 | 137 | 133 | 135 | 52,000 | 675 |
| 2015-11-06 | 132 | 135 | 132 | 133 | 34,000 | 665 |
| 2015-11-05 | 136 | 137 | 133 | 133 | 77,000 | 665 |
| 2015-11-04 | 146 | 146 | 136 | 139 | 155,000 | 695 |
| 2015-11-02 | 154 | 154 | 144 | 146 | 87,000 | 730 |
| 2015-10-30 | 155 | 158 | 151 | 152 | 176,000 | 760 |
| 2015-10-29 | 155 | 174 | 149 | 158 | 1,571,000 | 790 |
| 2015-10-28 | 145 | 152 | 144 | 150 | 99,000 | 750 |
| 2015-10-27 | 139 | 146 | 139 | 146 | 165,000 | 730 |
| 2015-10-26 | 139 | 139 | 137 | 138 | 18,000 | 690 |
| 2015-10-23 | 136 | 138 | 135 | 137 | 21,000 | 685 |
| 2015-10-22 | 135 | 136 | 133 | 135 | 8,000 | 675 |
| 2015-10-21 | 132 | 137 | 132 | 136 | 20,000 | 680 |
| 2015-10-20 | 135 | 135 | 133 | 134 | 7,000 | 670 |
| 2015-10-19 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2015-10-16 | 137 | 138 | 137 | 138 | 6,000 | 690 |
| 2015-10-15 | 136 | 138 | 132 | 136 | 36,000 | 680 |
| 2015-10-14 | 140 | 140 | 136 | 136 | 28,000 | 680 |
| 2015-10-13 | 140 | 140 | 138 | 139 | 25,000 | 695 |
| 2015-10-09 | 135 | 139 | 135 | 139 | 39,000 | 695 |
| 2015-10-08 | 136 | 137 | 136 | 136 | 22,000 | 680 |
| 2015-10-07 | 133 | 136 | 132 | 136 | 24,000 | 680 |
| 2015-10-06 | 132 | 132 | 132 | 132 | 46,000 | 660 |
| 2015-10-05 | 127 | 130 | 127 | 130 | 22,000 | 650 |
| 2015-10-02 | 126 | 126 | 125 | 126 | 9,000 | 630 |
| 2015-10-01 | 126 | 126 | 125 | 125 | 23,000 | 625 |
| 2015-09-30 | 118 | 125 | 118 | 125 | 24,000 | 625 |
| 2015-09-29 | 120 | 120 | 117 | 118 | 15,000 | 590 |
| 2015-09-28 | 122 | 122 | 120 | 121 | 15,000 | 605 |
| 2015-09-25 | 123 | 124 | 117 | 120 | 84,000 | 600 |
| 2015-09-24 | 127 | 128 | 122 | 125 | 28,000 | 625 |
| 2015-09-18 | 132 | 132 | 129 | 130 | 20,000 | 650 |
| 2015-09-17 | 131 | 133 | 129 | 131 | 53,000 | 655 |
| 2015-09-16 | 133 | 135 | 130 | 131 | 37,000 | 655 |
| 2015-09-15 | 132 | 135 | 132 | 133 | 6,000 | 665 |
| 2015-09-14 | 135 | 136 | 134 | 134 | 6,000 | 670 |
| 2015-09-11 | 133 | 135 | 133 | 134 | 13,000 | 670 |
| 2015-09-10 | 130 | 133 | 130 | 130 | 21,000 | 650 |
| 2015-09-09 | 132 | 134 | 131 | 131 | 27,000 | 655 |
| 2015-09-08 | 130 | 132 | 129 | 129 | 14,000 | 645 |
| 2015-09-07 | 134 | 135 | 131 | 132 | 20,000 | 660 |
| 2015-09-04 | 142 | 142 | 137 | 137 | 37,000 | 685 |
| 2015-09-03 | 141 | 144 | 141 | 142 | 34,000 | 710 |
| 2015-09-02 | 138 | 141 | 138 | 141 | 27,000 | 705 |
| 2015-09-01 | 143 | 144 | 139 | 139 | 96,000 | 695 |
| 2015-08-31 | 143 | 145 | 141 | 145 | 37,000 | 725 |
| 2015-08-28 | 138 | 144 | 138 | 144 | 60,000 | 720 |
| 2015-08-27 | 135 | 141 | 131 | 136 | 157,000 | 680 |
| 2015-08-26 | 125 | 136 | 125 | 135 | 105,000 | 675 |
| 2015-08-25 | 116 | 134 | 110 | 130 | 257,000 | 650 |
| 2015-08-24 | 145 | 149 | 130 | 130 | 196,000 | 650 |
| 2015-08-21 | 158 | 159 | 155 | 155 | 61,000 | 775 |
| 2015-08-20 | 163 | 164 | 160 | 162 | 20,000 | 810 |
| 2015-08-19 | 164 | 165 | 163 | 163 | 17,000 | 815 |
| 2015-08-18 | 164 | 166 | 164 | 166 | 10,000 | 830 |
| 2015-08-17 | 165 | 167 | 162 | 163 | 28,000 | 815 |
| 2015-08-14 | 165 | 166 | 163 | 165 | 8,000 | 825 |
| 2015-08-13 | 164 | 165 | 162 | 165 | 40,000 | 825 |
| 2015-08-12 | 163 | 170 | 160 | 162 | 105,000 | 810 |
| 2015-08-11 | 160 | 166 | 160 | 163 | 74,000 | 815 |
| 2015-08-10 | 165 | 167 | 159 | 160 | 202,000 | 800 |
| 2015-08-07 | 175 | 177 | 170 | 170 | 75,000 | 850 |
| 2015-08-06 | 180 | 180 | 176 | 176 | 55,000 | 880 |
| 2015-08-05 | 181 | 185 | 175 | 183 | 85,000 | 915 |
| 2015-08-04 | 184 | 186 | 181 | 183 | 39,000 | 915 |
| 2015-08-03 | 180 | 184 | 179 | 184 | 27,000 | 920 |
| 2015-07-31 | 182 | 183 | 180 | 182 | 34,000 | 910 |
| 2015-07-30 | 186 | 186 | 183 | 185 | 4,000 | 925 |
| 2015-07-29 | 187 | 187 | 183 | 183 | 10,000 | 915 |
| 2015-07-28 | 184 | 187 | 182 | 185 | 34,000 | 925 |
| 2015-07-27 | 188 | 188 | 184 | 185 | 23,000 | 925 |
| 2015-07-24 | 189 | 190 | 187 | 188 | 46,000 | 940 |
| 2015-07-23 | 190 | 194 | 190 | 191 | 58,000 | 955 |
| 2015-07-22 | 190 | 190 | 187 | 188 | 10,000 | 940 |
| 2015-07-21 | 188 | 193 | 188 | 190 | 58,000 | 950 |
| 2015-07-17 | 185 | 187 | 184 | 186 | 33,000 | 930 |
| 2015-07-16 | 184 | 187 | 183 | 185 | 35,000 | 925 |
| 2015-07-15 | 185 | 188 | 182 | 186 | 54,000 | 930 |
| 2015-07-14 | 180 | 185 | 180 | 183 | 43,000 | 915 |
| 2015-07-13 | 176 | 180 | 176 | 180 | 12,000 | 900 |
| 2015-07-10 | 183 | 183 | 177 | 177 | 25,000 | 885 |
| 2015-07-09 | 178 | 180 | 160 | 180 | 137,000 | 900 |
| 2015-07-08 | 189 | 190 | 182 | 185 | 82,000 | 925 |
| 2015-07-07 | 188 | 192 | 188 | 190 | 21,000 | 950 |
| 2015-07-06 | 191 | 192 | 188 | 189 | 74,000 | 945 |
| 2015-07-03 | 191 | 193 | 191 | 193 | 24,000 | 965 |
| 2015-07-02 | 192 | 196 | 191 | 192 | 39,000 | 960 |
| 2015-07-01 | 189 | 193 | 189 | 193 | 55,000 | 965 |
| 2015-06-30 | 196 | 196 | 189 | 189 | 81,000 | 945 |
| 2015-06-29 | 194 | 195 | 191 | 192 | 115,000 | 960 |
| 2015-06-26 | 197 | 203 | 197 | 199 | 130,000 | 995 |
| 2015-06-25 | 195 | 197 | 192 | 196 | 44,000 | 980 |
| 2015-06-24 | 199 | 199 | 194 | 195 | 43,000 | 975 |
| 2015-06-23 | 197 | 198 | 195 | 195 | 75,000 | 975 |
| 2015-06-22 | 192 | 197 | 192 | 194 | 41,000 | 970 |
| 2015-06-19 | 193 | 193 | 191 | 192 | 66,000 | 960 |
| 2015-06-18 | 199 | 199 | 192 | 193 | 123,000 | 965 |
| 2015-06-17 | 201 | 201 | 197 | 198 | 156,000 | 990 |
| 2015-06-16 | 203 | 203 | 200 | 202 | 76,000 | 1,010 |
| 2015-06-15 | 205 | 205 | 201 | 203 | 127,000 | 1,015 |
| 2015-06-12 | 205 | 219 | 204 | 204 | 707,000 | 1,020 |
| 2015-06-11 | 202 | 215 | 202 | 207 | 961,000 | 1,035 |
| 2015-06-10 | 203 | 203 | 198 | 201 | 208,000 | 1,005 |
| 2015-06-09 | 217 | 217 | 202 | 203 | 788,000 | 1,015 |
| 2015-06-08 | 227 | 229 | 222 | 222 | 373,000 | 1,110 |
| 2015-06-05 | 231 | 240 | 222 | 224 | 1,761,000 | 1,120 |
| 2015-06-04 | 201 | 240 | 201 | 239 | 4,405,000 | 1,195 |
| 2015-06-03 | 201 | 202 | 198 | 201 | 180,000 | 1,005 |
| 2015-06-02 | 202 | 204 | 200 | 203 | 141,000 | 1,015 |
| 2015-06-01 | 198 | 206 | 196 | 205 | 720,000 | 1,025 |
| 2015-05-29 | 191 | 200 | 190 | 197 | 164,000 | 985 |
| 2015-05-28 | 194 | 195 | 191 | 192 | 84,000 | 960 |
| 2015-05-27 | 200 | 204 | 192 | 192 | 563,000 | 960 |
| 2015-05-26 | 183 | 190 | 182 | 190 | 125,000 | 950 |
| 2015-05-25 | 181 | 183 | 180 | 183 | 63,000 | 915 |
| 2015-05-22 | 181 | 182 | 181 | 182 | 33,000 | 910 |
| 2015-05-21 | 184 | 185 | 183 | 184 | 28,000 | 920 |
| 2015-05-20 | 183 | 185 | 181 | 184 | 34,000 | 920 |
| 2015-05-19 | 180 | 183 | 180 | 183 | 54,000 | 915 |
| 2015-05-18 | 184 | 185 | 180 | 181 | 89,000 | 905 |
| 2015-05-15 | 186 | 186 | 182 | 184 | 214,000 | 920 |
| 2015-05-14 | 202 | 204 | 188 | 193 | 186,000 | 965 |
| 2015-05-13 | 203 | 203 | 198 | 202 | 46,000 | 1,010 |
| 2015-05-12 | 206 | 206 | 198 | 201 | 83,000 | 1,005 |
| 2015-05-11 | 208 | 208 | 204 | 206 | 161,000 | 1,030 |
| 2015-05-08 | 207 | 209 | 198 | 203 | 676,000 | 1,015 |
| 2015-05-07 | 192 | 193 | 189 | 193 | 48,000 | 965 |
| 2015-05-01 | 193 | 194 | 190 | 192 | 66,000 | 960 |
| 2015-04-30 | 195 | 197 | 194 | 194 | 69,000 | 970 |
| 2015-04-28 | 199 | 200 | 196 | 197 | 54,000 | 985 |
| 2015-04-27 | 197 | 199 | 196 | 199 | 63,000 | 995 |
| 2015-04-24 | 200 | 200 | 198 | 199 | 40,000 | 995 |
| 2015-04-23 | 202 | 202 | 197 | 198 | 73,000 | 990 |
| 2015-04-22 | 202 | 203 | 199 | 201 | 48,000 | 1,005 |
| 2015-04-21 | 202 | 205 | 196 | 200 | 45,000 | 1,000 |
| 2015-04-20 | 203 | 203 | 197 | 202 | 75,000 | 1,010 |
| 2015-04-17 | 205 | 205 | 200 | 201 | 44,000 | 1,005 |
| 2015-04-16 | 203 | 207 | 200 | 204 | 56,000 | 1,020 |
| 2015-04-15 | 205 | 206 | 198 | 200 | 231,000 | 1,000 |
| 2015-04-14 | 212 | 213 | 206 | 207 | 190,000 | 1,035 |
| 2015-04-13 | 213 | 219 | 207 | 209 | 581,000 | 1,045 |
| 2015-04-10 | 201 | 211 | 201 | 209 | 1,362,000 | 1,045 |
| 2015-04-09 | 199 | 203 | 197 | 203 | 367,000 | 1,015 |
| 2015-04-08 | 203 | 203 | 192 | 199 | 351,000 | 995 |
| 2015-04-07 | 193 | 202 | 191 | 202 | 608,000 | 1,010 |
| 2015-04-06 | 191 | 192 | 187 | 189 | 44,000 | 945 |
| 2015-04-03 | 191 | 196 | 191 | 191 | 81,000 | 955 |
| 2015-04-02 | 193 | 198 | 190 | 192 | 286,000 | 960 |
| 2015-04-01 | 185 | 198 | 181 | 192 | 397,000 | 960 |
| 2015-03-31 | 183 | 184 | 181 | 181 | 46,000 | 905 |
| 2015-03-30 | 182 | 182 | 177 | 180 | 90,000 | 900 |
| 2015-03-27 | 187 | 187 | 180 | 182 | 112,000 | 910 |
| 2015-03-26 | 186 | 187 | 183 | 185 | 110,000 | 925 |
| 2015-03-25 | 186 | 188 | 183 | 185 | 220,000 | 925 |
| 2015-03-24 | 191 | 209 | 186 | 188 | 1,193,000 | 940 |
| 2015-03-23 | 192 | 193 | 185 | 187 | 194,000 | 935 |
| 2015-03-20 | 202 | 202 | 186 | 188 | 479,000 | 940 |
| 2015-03-19 | 199 | 214 | 190 | 195 | 1,236,000 | 975 |
| 2015-03-18 | 258 | 263 | 198 | 204 | 5,505,000 | 1,020 |
| 2015-03-17 | 181 | 226 | 179 | 226 | 11,646,000 | 1,130 |
| 2015-03-16 | 173 | 176 | 173 | 176 | 49,000 | 880 |
| 2015-03-13 | 169 | 174 | 168 | 172 | 144,000 | 860 |
| 2015-03-12 | 170 | 170 | 167 | 168 | 97,000 | 840 |
| 2015-03-11 | 168 | 171 | 166 | 171 | 128,000 | 855 |
| 2015-03-10 | 179 | 179 | 170 | 172 | 207,000 | 860 |
| 2015-03-09 | 184 | 184 | 176 | 179 | 142,000 | 895 |
| 2015-03-06 | 193 | 193 | 184 | 185 | 155,000 | 925 |
| 2015-03-05 | 181 | 195 | 180 | 190 | 256,000 | 950 |
| 2015-03-04 | 184 | 184 | 179 | 181 | 48,000 | 905 |
| 2015-03-03 | 183 | 192 | 181 | 184 | 243,000 | 920 |
| 2015-03-02 | 181 | 189 | 178 | 186 | 264,000 | 930 |
| 2015-02-27 | 179 | 180 | 177 | 179 | 83,000 | 895 |
| 2015-02-26 | 177 | 182 | 176 | 180 | 120,000 | 900 |
| 2015-02-25 | 182 | 182 | 177 | 177 | 230,000 | 885 |
| 2015-02-24 | 185 | 185 | 182 | 182 | 247,000 | 910 |
| 2015-02-23 | 188 | 207 | 185 | 190 | 1,918,000 | 950 |
| 2015-02-20 | 187 | 189 | 181 | 183 | 286,000 | 915 |
| 2015-02-19 | 179 | 185 | 176 | 183 | 264,000 | 915 |
| 2015-02-18 | 185 | 185 | 176 | 180 | 261,000 | 900 |
| 2015-02-17 | 191 | 191 | 185 | 185 | 240,000 | 925 |
| 2015-02-16 | 195 | 199 | 186 | 191 | 595,000 | 955 |
| 2015-02-13 | 196 | 196 | 185 | 186 | 658,000 | 930 |
| 2015-02-12 | 222 | 223 | 194 | 196 | 1,464,000 | 980 |
| 2015-02-10 | 257 | 287 | 214 | 220 | 10,824,000 | 1,100 |
| 2015-02-09 | 180 | 225 | 180 | 225 | 10,213,000 | 1,125 |
| 2015-02-06 | 160 | 205 | 160 | 175 | 8,037,000 | 875 |
| 2015-02-05 | 154 | 164 | 151 | 155 | 214,000 | 775 |
| 2015-02-04 | 149 | 154 | 149 | 152 | 49,000 | 760 |
| 2015-02-03 | 150 | 152 | 148 | 148 | 45,000 | 740 |
| 2015-02-02 | 147 | 152 | 146 | 150 | 31,000 | 750 |
| 2015-01-30 | 148 | 150 | 148 | 148 | 30,000 | 740 |
| 2015-01-29 | 152 | 152 | 149 | 149 | 13,000 | 745 |
| 2015-01-28 | 155 | 155 | 151 | 153 | 31,000 | 765 |
| 2015-01-27 | 152 | 157 | 152 | 155 | 79,000 | 775 |
| 2015-01-26 | 150 | 151 | 149 | 151 | 24,000 | 755 |
| 2015-01-23 | 153 | 153 | 151 | 151 | 18,000 | 755 |
| 2015-01-22 | 156 | 156 | 150 | 153 | 70,000 | 765 |
| 2015-01-21 | 159 | 159 | 155 | 158 | 191,000 | 790 |
| 2015-01-20 | 147 | 153 | 147 | 152 | 89,000 | 760 |
| 2015-01-19 | 142 | 146 | 141 | 146 | 23,000 | 730 |
| 2015-01-16 | 143 | 143 | 143 | 143 | 9,000 | 715 |
| 2015-01-15 | 142 | 146 | 142 | 144 | 27,000 | 720 |
| 2015-01-14 | 143 | 145 | 142 | 143 | 21,000 | 715 |
| 2015-01-13 | 144 | 144 | 141 | 144 | 50,000 | 720 |
| 2015-01-09 | 147 | 147 | 143 | 144 | 30,000 | 720 |
| 2015-01-08 | 145 | 148 | 144 | 147 | 24,000 | 735 |
| 2015-01-07 | 142 | 145 | 141 | 145 | 101,000 | 725 |
| 2015-01-06 | 148 | 148 | 145 | 145 | 24,000 | 725 |
| 2015-01-05 | 146 | 149 | 146 | 149 | 35,000 | 745 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
