6867 リーダー電子(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2000-12-27 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2000-12-26 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2000-12-25 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2000-12-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2000-12-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-12-19 | 935 | 985 | 935 | 955 | 5,000 | 955 |
| 2000-12-18 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2000-12-15 | 939 | 939 | 935 | 935 | 2,000 | 935 |
| 2000-12-14 | 940 | 945 | 940 | 945 | 3,000 | 945 |
| 2000-12-12 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-12-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-12-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-12-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-12-06 | 1,130 | 1,200 | 1,130 | 1,190 | 5,000 | 1,190 |
| 2000-12-05 | 1,150 | 1,150 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2000-12-04 | 1,250 | 1,250 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2000-12-01 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2000-11-29 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2000-11-28 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2000-11-27 | 1,220 | 1,420 | 1,220 | 1,400 | 23,000 | 1,400 |
| 2000-11-24 | 1,100 | 1,250 | 1,100 | 1,220 | 9,000 | 1,220 |
| 2000-11-22 | 1,220 | 1,220 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-11-21 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2000-11-17 | 1,350 | 1,350 | 1,240 | 1,240 | 7,000 | 1,240 |
| 2000-11-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2000-11-15 | 1,350 | 1,400 | 1,350 | 1,400 | 4,000 | 1,400 |
| 2000-11-14 | 1,280 | 1,420 | 1,280 | 1,340 | 12,000 | 1,340 |
| 2000-11-13 | 1,330 | 1,330 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2000-11-10 | 1,440 | 1,440 | 1,330 | 1,350 | 5,000 | 1,350 |
| 2000-11-09 | 1,410 | 1,440 | 1,410 | 1,440 | 3,000 | 1,440 |
| 2000-11-08 | 1,440 | 1,440 | 1,360 | 1,440 | 10,000 | 1,440 |
| 2000-11-07 | 1,660 | 1,660 | 1,460 | 1,460 | 15,000 | 1,460 |
| 2000-11-06 | 1,600 | 1,730 | 1,600 | 1,700 | 36,000 | 1,700 |
| 2000-11-02 | 1,530 | 1,750 | 1,530 | 1,600 | 52,000 | 1,600 |
| 2000-11-01 | 1,290 | 1,500 | 1,290 | 1,500 | 30,000 | 1,500 |
| 2000-10-31 | 1,290 | 1,300 | 1,210 | 1,300 | 16,000 | 1,300 |
| 2000-10-30 | 1,680 | 1,680 | 1,400 | 1,400 | 17,000 | 1,400 |
| 2000-10-27 | 1,600 | 1,700 | 1,570 | 1,700 | 50,000 | 1,700 |
| 2000-10-26 | 1,380 | 1,610 | 1,240 | 1,590 | 64,000 | 1,590 |
| 2000-10-25 | 1,270 | 1,450 | 1,200 | 1,420 | 64,000 | 1,420 |
| 2000-10-24 | 1,100 | 1,250 | 1,100 | 1,250 | 15,000 | 1,250 |
| 2000-10-23 | 1,000 | 1,050 | 1,000 | 1,050 | 14,000 | 1,050 |
| 2000-10-20 | 990 | 990 | 930 | 950 | 30,000 | 950 |
| 2000-10-19 | 1,010 | 1,040 | 980 | 990 | 54,000 | 990 |
| 2000-10-18 | 940 | 1,020 | 940 | 1,020 | 17,000 | 1,020 |
| 2000-10-17 | 800 | 920 | 800 | 920 | 45,000 | 920 |
| 2000-10-16 | 860 | 860 | 820 | 850 | 20,000 | 850 |
| 2000-10-13 | 830 | 830 | 785 | 800 | 12,000 | 800 |
| 2000-10-12 | 840 | 840 | 840 | 840 | 14,000 | 840 |
| 2000-10-11 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2000-10-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-10-03 | 482 | 482 | 460 | 460 | 2,000 | 460 |
| 2000-09-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-09-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-09-25 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-09-13 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-09-12 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-09-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-09-08 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-08-25 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2000-08-18 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2000-08-10 | 695 | 695 | 670 | 670 | 4,000 | 670 |
| 2000-07-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-07-25 | 713 | 713 | 680 | 680 | 3,000 | 680 |
| 2000-07-17 | 700 | 750 | 700 | 750 | 2,000 | 750 |
| 2000-07-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-07-11 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2000-07-10 | 820 | 840 | 820 | 840 | 11,000 | 840 |
| 2000-07-07 | 811 | 830 | 800 | 800 | 17,000 | 800 |
| 2000-07-06 | 740 | 810 | 740 | 810 | 16,000 | 810 |
| 2000-07-05 | 680 | 720 | 670 | 710 | 12,000 | 710 |
| 2000-07-04 | 660 | 670 | 655 | 670 | 12,000 | 670 |
| 2000-07-03 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2000-06-29 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2000-06-26 | 550 | 575 | 550 | 575 | 3,000 | 575 |
| 2000-06-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-06-21 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-05-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-05-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-05-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-05-18 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2000-05-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-05-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-05-11 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-05-09 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2000-05-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-04-28 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2000-04-25 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-04-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-04-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-04-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-03-24 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-03-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-03-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-03-10 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2000-03-09 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2000-02-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-02-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-02-10 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2000-02-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-01-31 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2000-01-28 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2000-01-25 | 557 | 565 | 557 | 565 | 2,000 | 565 |
| 2000-01-20 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2000-01-18 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-01-14 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-01-07 | 545 | 545 | 545 | 545 | 1,000 | 545 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
