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 |
---|---|---|---|---|---|---|
2001-12-27 | 330 | 340 | 330 | 340 | 3,000 | 340 |
2001-12-25 | 360 | 360 | 360 | 360 | 6,000 | 360 |
2001-12-21 | 360 | 360 | 350 | 360 | 5,000 | 360 |
2001-12-19 | 380 | 380 | 370 | 380 | 7,000 | 380 |
2001-12-18 | 390 | 390 | 390 | 390 | 2,000 | 390 |
2001-12-12 | 400 | 400 | 400 | 400 | 3,000 | 400 |
2001-12-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2001-12-10 | 420 | 420 | 420 | 420 | 21,000 | 420 |
2001-12-07 | 420 | 420 | 410 | 420 | 16,000 | 420 |
2001-12-06 | 430 | 430 | 420 | 420 | 2,000 | 420 |
2001-12-05 | 425 | 425 | 425 | 425 | 2,000 | 425 |
2001-12-03 | 440 | 440 | 440 | 440 | 2,000 | 440 |
2001-11-27 | 449 | 453 | 447 | 450 | 7,000 | 450 |
2001-11-26 | 445 | 450 | 420 | 445 | 9,000 | 445 |
2001-11-22 | 450 | 455 | 450 | 450 | 3,000 | 450 |
2001-11-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2001-11-19 | 450 | 450 | 450 | 450 | 3,000 | 450 |
2001-11-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
2001-11-15 | 440 | 445 | 440 | 445 | 2,000 | 445 |
2001-11-13 | 440 | 445 | 440 | 440 | 2,000 | 440 |
2001-11-09 | 450 | 450 | 440 | 440 | 4,000 | 440 |
2001-11-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2001-11-07 | 450 | 450 | 440 | 440 | 4,000 | 440 |
2001-11-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2001-11-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
2001-11-02 | 420 | 450 | 420 | 450 | 2,000 | 450 |
2001-10-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2001-10-29 | 480 | 480 | 455 | 480 | 4,000 | 480 |
2001-10-26 | 488 | 488 | 488 | 488 | 2,000 | 488 |
2001-10-25 | 460 | 465 | 460 | 465 | 4,000 | 465 |
2001-10-24 | 450 | 460 | 450 | 460 | 4,000 | 460 |
2001-10-23 | 440 | 440 | 435 | 435 | 8,000 | 435 |
2001-10-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2001-10-19 | 435 | 440 | 425 | 430 | 9,000 | 430 |
2001-10-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
2001-10-17 | 450 | 460 | 430 | 430 | 9,000 | 430 |
2001-10-16 | 450 | 460 | 445 | 450 | 11,000 | 450 |
2001-10-12 | 430 | 455 | 430 | 445 | 10,000 | 445 |
2001-10-11 | 415 | 430 | 415 | 430 | 5,000 | 430 |
2001-10-10 | 405 | 410 | 405 | 405 | 6,000 | 405 |
2001-10-09 | 410 | 411 | 405 | 405 | 5,000 | 405 |
2001-10-05 | 405 | 410 | 405 | 410 | 3,000 | 410 |
2001-10-04 | 410 | 410 | 410 | 410 | 4,000 | 410 |
2001-10-03 | 405 | 405 | 400 | 400 | 5,000 | 400 |
2001-10-02 | 410 | 410 | 410 | 410 | 4,000 | 410 |
2001-10-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2001-09-26 | 410 | 415 | 410 | 415 | 5,000 | 415 |
2001-09-25 | 400 | 410 | 395 | 405 | 11,000 | 405 |
2001-09-21 | 400 | 400 | 395 | 395 | 5,000 | 395 |
2001-09-20 | 405 | 415 | 400 | 405 | 8,000 | 405 |
2001-09-19 | 410 | 415 | 405 | 410 | 5,000 | 410 |
2001-09-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2001-09-17 | 410 | 410 | 395 | 410 | 2,000 | 410 |
2001-09-14 | 410 | 415 | 410 | 415 | 2,000 | 415 |
2001-09-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
2001-09-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2001-09-11 | 460 | 460 | 435 | 450 | 3,000 | 450 |
2001-09-10 | 450 | 460 | 445 | 450 | 9,000 | 450 |
2001-09-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2001-09-06 | 450 | 460 | 450 | 460 | 6,000 | 460 |
2001-09-05 | 480 | 480 | 440 | 440 | 8,000 | 440 |
2001-09-04 | 470 | 480 | 470 | 480 | 4,000 | 480 |
2001-09-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
2001-08-29 | 490 | 490 | 490 | 490 | 3,000 | 490 |
2001-08-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2001-08-27 | 505 | 505 | 500 | 500 | 3,000 | 500 |
2001-08-24 | 535 | 545 | 505 | 510 | 11,000 | 510 |
2001-08-23 | 555 | 560 | 540 | 545 | 11,000 | 545 |
2001-08-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
2001-08-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2001-08-17 | 560 | 560 | 560 | 560 | 5,000 | 560 |
2001-08-15 | 580 | 580 | 565 | 565 | 4,000 | 565 |
2001-08-14 | 560 | 580 | 560 | 580 | 6,000 | 580 |
2001-08-13 | 545 | 560 | 545 | 560 | 2,000 | 560 |
2001-08-10 | 560 | 560 | 550 | 560 | 7,000 | 560 |
2001-08-09 | 560 | 560 | 560 | 560 | 7,000 | 560 |
2001-08-08 | 585 | 585 | 585 | 585 | 2,000 | 585 |
2001-08-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2001-08-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2001-08-02 | 610 | 610 | 600 | 605 | 8,000 | 605 |
2001-08-01 | 620 | 620 | 610 | 610 | 3,000 | 610 |
2001-07-27 | 625 | 625 | 625 | 625 | 2,000 | 625 |
2001-07-25 | 640 | 640 | 630 | 640 | 3,000 | 640 |
2001-07-24 | 630 | 640 | 630 | 640 | 6,000 | 640 |
2001-07-23 | 630 | 630 | 620 | 630 | 5,000 | 630 |
2001-07-19 | 660 | 660 | 640 | 640 | 2,000 | 640 |
2001-07-18 | 700 | 700 | 670 | 670 | 11,000 | 670 |
2001-07-16 | 610 | 720 | 610 | 680 | 16,000 | 680 |
2001-07-13 | 590 | 600 | 590 | 600 | 13,000 | 600 |
2001-07-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2001-07-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
2001-07-10 | 580 | 590 | 575 | 590 | 17,000 | 590 |
2001-07-09 | 580 | 580 | 580 | 580 | 5,000 | 580 |
2001-07-06 | 590 | 590 | 580 | 590 | 8,000 | 590 |
2001-07-04 | 590 | 600 | 590 | 590 | 3,000 | 590 |
2001-07-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2001-07-02 | 610 | 620 | 600 | 600 | 10,000 | 600 |
2001-06-27 | 590 | 600 | 590 | 600 | 8,000 | 600 |
2001-06-26 | 620 | 625 | 600 | 610 | 15,000 | 610 |
2001-06-25 | 610 | 620 | 610 | 620 | 10,000 | 620 |
2001-06-22 | 630 | 630 | 610 | 610 | 9,000 | 610 |
2001-06-21 | 640 | 640 | 620 | 630 | 15,000 | 630 |
2001-06-19 | 660 | 660 | 660 | 660 | 2,000 | 660 |
2001-06-18 | 675 | 690 | 650 | 650 | 24,000 | 650 |
2001-06-15 | 690 | 700 | 680 | 690 | 9,000 | 690 |
2001-06-14 | 700 | 710 | 690 | 690 | 14,000 | 690 |
2001-06-13 | 710 | 710 | 710 | 710 | 4,000 | 710 |
2001-06-12 | 740 | 740 | 720 | 720 | 16,000 | 720 |
2001-06-11 | 760 | 760 | 740 | 740 | 13,000 | 740 |
2001-06-08 | 720 | 740 | 710 | 740 | 24,000 | 740 |
2001-06-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
2001-06-06 | 730 | 740 | 720 | 740 | 4,000 | 740 |
2001-06-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2001-06-04 | 720 | 740 | 720 | 740 | 14,000 | 740 |
2001-06-01 | 750 | 760 | 730 | 730 | 18,000 | 730 |
2001-05-31 | 760 | 780 | 740 | 760 | 14,000 | 760 |
2001-05-30 | 780 | 790 | 780 | 790 | 3,000 | 790 |
2001-05-29 | 840 | 840 | 780 | 810 | 17,000 | 810 |
2001-05-28 | 820 | 840 | 820 | 830 | 35,000 | 830 |
2001-05-25 | 940 | 975 | 800 | 830 | 93,000 | 830 |
2001-05-24 | 1,030 | 1,030 | 980 | 990 | 8,000 | 990 |
2001-05-23 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 1,010 |
2001-05-22 | 960 | 1,050 | 960 | 1,050 | 32,000 | 1,050 |
2001-05-21 | 960 | 960 | 940 | 960 | 9,000 | 960 |
2001-05-18 | 960 | 980 | 960 | 970 | 3,000 | 970 |
2001-05-17 | 980 | 990 | 960 | 970 | 9,000 | 970 |
2001-05-16 | 1,000 | 1,000 | 970 | 970 | 6,000 | 970 |
2001-05-15 | 990 | 1,000 | 990 | 990 | 3,000 | 990 |
2001-05-14 | 1,020 | 1,020 | 990 | 1,020 | 5,000 | 1,020 |
2001-05-11 | 1,060 | 1,080 | 980 | 1,000 | 35,000 | 1,000 |
2001-05-10 | 1,140 | 1,140 | 1,000 | 1,060 | 68,000 | 1,060 |
2001-05-09 | 960 | 1,150 | 960 | 1,130 | 143,000 | 1,130 |
2001-05-08 | 905 | 930 | 900 | 930 | 112,000 | 930 |
2001-05-07 | 900 | 910 | 900 | 900 | 17,000 | 900 |
2001-05-02 | 900 | 900 | 880 | 880 | 2,000 | 880 |
2001-05-01 | 890 | 920 | 880 | 880 | 14,000 | 880 |
2001-04-27 | 860 | 860 | 860 | 860 | 1,000 | 860 |
2001-04-26 | 880 | 880 | 860 | 880 | 8,000 | 880 |
2001-04-25 | 870 | 870 | 870 | 870 | 7,000 | 870 |
2001-04-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
2001-04-23 | 900 | 900 | 870 | 870 | 5,000 | 870 |
2001-04-20 | 900 | 900 | 895 | 900 | 22,000 | 900 |
2001-04-19 | 890 | 910 | 890 | 890 | 8,000 | 890 |
2001-04-18 | 890 | 890 | 885 | 885 | 3,000 | 885 |
2001-04-17 | 915 | 915 | 885 | 885 | 7,000 | 885 |
2001-04-16 | 935 | 935 | 930 | 930 | 4,000 | 930 |
2001-04-13 | 920 | 940 | 920 | 930 | 10,000 | 930 |
2001-04-12 | 960 | 960 | 940 | 940 | 3,000 | 940 |
2001-04-11 | 965 | 965 | 950 | 950 | 5,000 | 950 |
2001-04-10 | 975 | 980 | 950 | 950 | 11,000 | 950 |
2001-04-09 | 980 | 985 | 970 | 980 | 8,000 | 980 |
2001-04-06 | 960 | 1,020 | 950 | 970 | 29,000 | 970 |
2001-04-05 | 830 | 950 | 830 | 950 | 13,000 | 950 |
2001-04-04 | 830 | 850 | 820 | 830 | 13,000 | 830 |
2001-04-03 | 850 | 850 | 830 | 850 | 7,000 | 850 |
2001-04-02 | 875 | 890 | 875 | 890 | 4,000 | 890 |
2001-03-30 | 900 | 910 | 885 | 885 | 7,000 | 885 |
2001-03-29 | 950 | 950 | 900 | 920 | 9,000 | 920 |
2001-03-28 | 940 | 950 | 920 | 950 | 14,000 | 950 |
2001-03-27 | 950 | 950 | 920 | 930 | 10,000 | 930 |
2001-03-26 | 940 | 950 | 920 | 920 | 4,000 | 920 |
2001-03-23 | 910 | 920 | 900 | 920 | 11,000 | 920 |
2001-03-22 | 900 | 920 | 900 | 910 | 15,000 | 910 |
2001-03-21 | 890 | 920 | 890 | 920 | 6,000 | 920 |
2001-03-19 | 900 | 920 | 870 | 900 | 12,000 | 900 |
2001-03-16 | 900 | 930 | 900 | 920 | 7,000 | 920 |
2001-03-15 | 900 | 900 | 830 | 870 | 17,000 | 870 |
2001-03-14 | 870 | 920 | 870 | 900 | 7,000 | 900 |
2001-03-13 | 870 | 900 | 830 | 870 | 15,000 | 870 |
2001-03-12 | 970 | 970 | 900 | 920 | 16,000 | 920 |
2001-03-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
2001-03-08 | 990 | 1,000 | 970 | 990 | 5,000 | 990 |
2001-03-07 | 1,000 | 1,080 | 1,000 | 1,000 | 27,000 | 1,000 |
2001-03-06 | 940 | 1,000 | 905 | 1,000 | 29,000 | 1,000 |
2001-03-05 | 920 | 920 | 860 | 900 | 14,000 | 900 |
2001-03-02 | 950 | 980 | 900 | 900 | 21,000 | 900 |
2001-03-01 | 1,000 | 1,000 | 950 | 965 | 28,000 | 965 |
2001-02-28 | 1,100 | 1,100 | 1,010 | 1,050 | 13,000 | 1,050 |
2001-02-27 | 1,180 | 1,180 | 1,100 | 1,140 | 9,000 | 1,140 |
2001-02-26 | 1,190 | 1,190 | 1,160 | 1,180 | 9,000 | 1,180 |
2001-02-23 | 1,200 | 1,230 | 1,150 | 1,190 | 35,000 | 1,190 |
2001-02-22 | 1,210 | 1,210 | 1,120 | 1,200 | 45,000 | 1,200 |
2001-02-21 | 1,320 | 1,350 | 1,220 | 1,230 | 31,000 | 1,230 |
2001-02-20 | 1,370 | 1,370 | 1,300 | 1,350 | 31,000 | 1,350 |
2001-02-19 | 1,380 | 1,520 | 1,330 | 1,350 | 65,000 | 1,350 |
2001-02-16 | 1,320 | 1,430 | 1,320 | 1,430 | 116,000 | 1,430 |
2001-02-15 | 1,120 | 1,230 | 1,100 | 1,230 | 23,000 | 1,230 |
2001-02-14 | 1,180 | 1,190 | 1,110 | 1,180 | 20,000 | 1,180 |
2001-02-13 | 1,410 | 1,440 | 1,230 | 1,240 | 54,000 | 1,240 |
2001-02-09 | 1,190 | 1,340 | 1,190 | 1,340 | 108,000 | 1,340 |
2001-02-08 | 1,220 | 1,220 | 1,140 | 1,140 | 65,000 | 1,140 |
2001-02-07 | 935 | 1,020 | 860 | 1,020 | 23,000 | 1,020 |
2001-02-06 | 960 | 970 | 930 | 930 | 12,000 | 930 |
2001-02-05 | 874 | 959 | 874 | 950 | 22,000 | 950 |
2001-02-02 | 955 | 955 | 874 | 874 | 36,000 | 874 |
2001-02-01 | 1,080 | 1,080 | 951 | 974 | 37,000 | 974 |
2001-01-31 | 1,060 | 1,060 | 1,060 | 1,060 | 27,000 | 1,060 |
2001-01-30 | 915 | 960 | 915 | 960 | 13,000 | 960 |
2001-01-29 | 770 | 820 | 770 | 820 | 14,000 | 820 |
2001-01-26 | 813 | 813 | 740 | 760 | 20,000 | 760 |
2001-01-25 | 842 | 842 | 801 | 801 | 9,000 | 801 |
2001-01-24 | 920 | 920 | 830 | 830 | 14,000 | 830 |
2001-01-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
2001-01-19 | 880 | 920 | 880 | 920 | 5,000 | 920 |
2001-01-17 | 820 | 830 | 820 | 820 | 4,000 | 820 |
2001-01-16 | 880 | 880 | 800 | 820 | 5,000 | 820 |
2001-01-15 | 880 | 880 | 880 | 880 | 2,000 | 880 |
2001-01-11 | 922 | 922 | 922 | 922 | 3,000 | 922 |
2001-01-10 | 955 | 955 | 920 | 920 | 3,000 | 920 |
分割・併合履歴 : [1992-03-26]1株→1.1株