6867 リーダー電子(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-273303403303403,000340
2001-12-253603603603606,000360
2001-12-213603603503605,000360
2001-12-193803803703807,000380
2001-12-183903903903902,000390
2001-12-124004004004003,000400
2001-12-114104104104101,000410
2001-12-1042042042042021,000420
2001-12-0742042041042016,000420
2001-12-064304304204202,000420
2001-12-054254254254252,000425
2001-12-034404404404402,000440
2001-11-274494534474507,000450
2001-11-264454504204459,000445
2001-11-224504554504503,000450
2001-11-204404404404401,000440
2001-11-194504504504503,000450
2001-11-164504504504502,000450
2001-11-154404454404452,000445
2001-11-134404454404402,000440
2001-11-094504504404404,000440
2001-11-084504504504501,000450
2001-11-074504504404404,000440
2001-11-064404404404401,000440
2001-11-054504504504502,000450
2001-11-024204504204502,000450
2001-10-304504504504501,000450
2001-10-294804804554804,000480
2001-10-264884884884882,000488
2001-10-254604654604654,000465
2001-10-244504604504604,000460
2001-10-234404404354358,000435
2001-10-224304304304301,000430
2001-10-194354404254309,000430
2001-10-184404404404401,000440
2001-10-174504604304309,000430
2001-10-1645046044545011,000450
2001-10-1243045543044510,000445
2001-10-114154304154305,000430
2001-10-104054104054056,000405
2001-10-094104114054055,000405
2001-10-054054104054103,000410
2001-10-044104104104104,000410
2001-10-034054054004005,000400
2001-10-024104104104104,000410
2001-10-014004004004002,000400
2001-09-264104154104155,000415
2001-09-2540041039540511,000405
2001-09-214004003953955,000395
2001-09-204054154004058,000405
2001-09-194104154054105,000410
2001-09-184154154154151,000415
2001-09-174104103954102,000410
2001-09-144104154104152,000415
2001-09-134004004004002,000400
2001-09-124354354354351,000435
2001-09-114604604354503,000450
2001-09-104504604454509,000450
2001-09-074604604604601,000460
2001-09-064504604504606,000460
2001-09-054804804404408,000440
2001-09-044704804704804,000480
2001-09-034954954954951,000495
2001-08-294904904904903,000490
2001-08-285005005005001,000500
2001-08-275055055005003,000500
2001-08-2453554550551011,000510
2001-08-2355556054054511,000545
2001-08-225505505505502,000550
2001-08-215505505505501,000550
2001-08-175605605605605,000560
2001-08-155805805655654,000565
2001-08-145605805605806,000580
2001-08-135455605455602,000560
2001-08-105605605505607,000560
2001-08-095605605605607,000560
2001-08-085855855855852,000585
2001-08-075905905905901,000590
2001-08-035905905905901,000590
2001-08-026106106006058,000605
2001-08-016206206106103,000610
2001-07-276256256256252,000625
2001-07-256406406306403,000640
2001-07-246306406306406,000640
2001-07-236306306206305,000630
2001-07-196606606406402,000640
2001-07-1870070067067011,000670
2001-07-1661072061068016,000680
2001-07-1359060059060013,000600
2001-07-125805805805801,000580
2001-07-115805805805801,000580
2001-07-1058059057559017,000590
2001-07-095805805805805,000580
2001-07-065905905805908,000590
2001-07-045906005905903,000590
2001-07-035905905905901,000590
2001-07-0261062060060010,000600
2001-06-275906005906008,000600
2001-06-2662062560061015,000610
2001-06-2561062061062010,000620
2001-06-226306306106109,000610
2001-06-2164064062063015,000630
2001-06-196606606606602,000660
2001-06-1867569065065024,000650
2001-06-156907006806909,000690
2001-06-1470071069069014,000690
2001-06-137107107107104,000710
2001-06-1274074072072016,000720
2001-06-1176076074074013,000740
2001-06-0872074071074024,000740
2001-06-077207207207201,000720
2001-06-067307407207404,000740
2001-06-057407407407401,000740
2001-06-0472074072074014,000740
2001-06-0175076073073018,000730
2001-05-3176078074076014,000760
2001-05-307807907807903,000790
2001-05-2984084078081017,000810
2001-05-2882084082083035,000830
2001-05-2594097580083093,000830
2001-05-241,0301,0309809908,000990
2001-05-231,0301,0301,0101,0108,0001,010
2001-05-229601,0509601,05032,0001,050
2001-05-219609609409609,000960
2001-05-189609809609703,000970
2001-05-179809909609709,000970
2001-05-161,0001,0009709706,000970
2001-05-159901,0009909903,000990
2001-05-141,0201,0209901,0205,0001,020
2001-05-111,0601,0809801,00035,0001,000
2001-05-101,1401,1401,0001,06068,0001,060
2001-05-099601,1509601,130143,0001,130
2001-05-08905930900930112,000930
2001-05-0790091090090017,000900
2001-05-029009008808802,000880
2001-05-0189092088088014,000880
2001-04-278608608608601,000860
2001-04-268808808608808,000880
2001-04-258708708708707,000870
2001-04-248708708708701,000870
2001-04-239009008708705,000870
2001-04-2090090089590022,000900
2001-04-198909108908908,000890
2001-04-188908908858853,000885
2001-04-179159158858857,000885
2001-04-169359359309304,000930
2001-04-1392094092093010,000930
2001-04-129609609409403,000940
2001-04-119659659509505,000950
2001-04-1097598095095011,000950
2001-04-099809859709808,000980
2001-04-069601,02095097029,000970
2001-04-0583095083095013,000950
2001-04-0483085082083013,000830
2001-04-038508508308507,000850
2001-04-028758908758904,000890
2001-03-309009108858857,000885
2001-03-299509509009209,000920
2001-03-2894095092095014,000950
2001-03-2795095092093010,000930
2001-03-269409509209204,000920
2001-03-2391092090092011,000920
2001-03-2290092090091015,000910
2001-03-218909208909206,000920
2001-03-1990092087090012,000900
2001-03-169009309009207,000920
2001-03-1590090083087017,000870
2001-03-148709208709007,000900
2001-03-1387090083087015,000870
2001-03-1297097090092016,000920
2001-03-099609609609601,000960
2001-03-089901,0009709905,000990
2001-03-071,0001,0801,0001,00027,0001,000
2001-03-069401,0009051,00029,0001,000
2001-03-0592092086090014,000900
2001-03-0295098090090021,000900
2001-03-011,0001,00095096528,000965
2001-02-281,1001,1001,0101,05013,0001,050
2001-02-271,1801,1801,1001,1409,0001,140
2001-02-261,1901,1901,1601,1809,0001,180
2001-02-231,2001,2301,1501,19035,0001,190
2001-02-221,2101,2101,1201,20045,0001,200
2001-02-211,3201,3501,2201,23031,0001,230
2001-02-201,3701,3701,3001,35031,0001,350
2001-02-191,3801,5201,3301,35065,0001,350
2001-02-161,3201,4301,3201,430116,0001,430
2001-02-151,1201,2301,1001,23023,0001,230
2001-02-141,1801,1901,1101,18020,0001,180
2001-02-131,4101,4401,2301,24054,0001,240
2001-02-091,1901,3401,1901,340108,0001,340
2001-02-081,2201,2201,1401,14065,0001,140
2001-02-079351,0208601,02023,0001,020
2001-02-0696097093093012,000930
2001-02-0587495987495022,000950
2001-02-0295595587487436,000874
2001-02-011,0801,08095197437,000974
2001-01-311,0601,0601,0601,06027,0001,060
2001-01-3091596091596013,000960
2001-01-2977082077082014,000820
2001-01-2681381374076020,000760
2001-01-258428428018019,000801
2001-01-2492092083083014,000830
2001-01-229009009009002,000900
2001-01-198809208809205,000920
2001-01-178208308208204,000820
2001-01-168808808008205,000820
2001-01-158808808808802,000880
2001-01-119229229229223,000922
2001-01-109559559209203,000920

分割・併合履歴 : [1992-03-26]1株→1.1株