6867 リーダー電子(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2002-12-27 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2002-12-26 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-12-25 | 465 | 465 | 450 | 450 | 4,000 | 450 |
| 2002-12-24 | 465 | 465 | 460 | 465 | 3,000 | 465 |
| 2002-12-20 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-12-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-12-17 | 525 | 525 | 510 | 510 | 2,000 | 510 |
| 2002-12-13 | 530 | 535 | 530 | 535 | 10,000 | 535 |
| 2002-12-10 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2002-12-09 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-12-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-12-03 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2002-11-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-11-28 | 490 | 520 | 490 | 520 | 3,000 | 520 |
| 2002-11-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-11-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-11-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-11-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-11-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-11-19 | 550 | 550 | 470 | 480 | 25,000 | 480 |
| 2002-11-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-11-15 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 2002-11-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-11-13 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 2002-11-11 | 570 | 590 | 570 | 580 | 6,000 | 580 |
| 2002-11-08 | 570 | 570 | 560 | 570 | 3,000 | 570 |
| 2002-11-07 | 565 | 575 | 565 | 570 | 6,000 | 570 |
| 2002-11-06 | 555 | 570 | 555 | 570 | 3,000 | 570 |
| 2002-11-05 | 560 | 560 | 550 | 560 | 2,000 | 560 |
| 2002-10-30 | 570 | 570 | 560 | 560 | 9,000 | 560 |
| 2002-10-29 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-10-28 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-10-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-10-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-10-23 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-10-22 | 615 | 620 | 610 | 610 | 8,000 | 610 |
| 2002-10-21 | 640 | 640 | 610 | 635 | 5,000 | 635 |
| 2002-10-18 | 700 | 700 | 615 | 650 | 19,000 | 650 |
| 2002-10-17 | 740 | 760 | 720 | 720 | 21,000 | 720 |
| 2002-10-16 | 660 | 720 | 660 | 720 | 36,000 | 720 |
| 2002-10-15 | 660 | 660 | 645 | 655 | 10,000 | 655 |
| 2002-10-11 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2002-10-10 | 650 | 650 | 645 | 650 | 14,000 | 650 |
| 2002-10-09 | 620 | 650 | 620 | 650 | 2,000 | 650 |
| 2002-10-08 | 620 | 620 | 600 | 620 | 6,000 | 620 |
| 2002-10-07 | 700 | 700 | 580 | 610 | 16,000 | 610 |
| 2002-10-04 | 600 | 700 | 580 | 690 | 22,000 | 690 |
| 2002-10-03 | 790 | 850 | 600 | 600 | 66,000 | 600 |
| 2002-10-02 | 665 | 890 | 663 | 780 | 83,000 | 780 |
| 2002-10-01 | 540 | 660 | 520 | 620 | 58,000 | 620 |
| 2002-09-30 | 450 | 530 | 420 | 515 | 64,000 | 515 |
| 2002-09-27 | 400 | 410 | 385 | 395 | 4,000 | 395 |
| 2002-09-25 | 440 | 440 | 400 | 400 | 14,000 | 400 |
| 2002-09-20 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2002-09-18 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2002-09-17 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2002-09-13 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-09-11 | 440 | 455 | 440 | 455 | 3,000 | 455 |
| 2002-09-10 | 432 | 450 | 432 | 450 | 2,000 | 450 |
| 2002-09-04 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2002-09-02 | 430 | 435 | 430 | 435 | 6,000 | 435 |
| 2002-08-30 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-08-29 | 450 | 455 | 450 | 450 | 4,000 | 450 |
| 2002-08-23 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-08-16 | 450 | 455 | 445 | 445 | 4,000 | 445 |
| 2002-08-13 | 445 | 452 | 445 | 452 | 4,000 | 452 |
| 2002-08-08 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-08-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-08-06 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-08-05 | 475 | 485 | 470 | 485 | 10,000 | 485 |
| 2002-08-01 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-07-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-07-26 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-07-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-07-16 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-07-15 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2002-07-12 | 470 | 475 | 470 | 475 | 14,000 | 475 |
| 2002-07-11 | 490 | 495 | 490 | 490 | 10,000 | 490 |
| 2002-07-10 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2002-07-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-07-03 | 490 | 495 | 490 | 495 | 7,000 | 495 |
| 2002-07-02 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 2002-07-01 | 495 | 495 | 490 | 490 | 3,000 | 490 |
| 2002-06-28 | 484 | 490 | 475 | 490 | 4,000 | 490 |
| 2002-06-25 | 435 | 460 | 435 | 460 | 4,000 | 460 |
| 2002-06-24 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-06-21 | 460 | 460 | 440 | 455 | 6,000 | 455 |
| 2002-06-19 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-06-18 | 485 | 485 | 455 | 455 | 4,000 | 455 |
| 2002-06-17 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 2002-06-14 | 500 | 500 | 495 | 500 | 9,000 | 500 |
| 2002-06-13 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2002-06-12 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2002-06-11 | 480 | 490 | 480 | 490 | 4,000 | 490 |
| 2002-06-10 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2002-06-07 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2002-06-06 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 2002-06-03 | 450 | 450 | 440 | 450 | 5,000 | 450 |
| 2002-05-31 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2002-05-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-05-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-05-24 | 445 | 460 | 430 | 450 | 12,000 | 450 |
| 2002-05-23 | 470 | 470 | 445 | 445 | 2,000 | 445 |
| 2002-05-22 | 475 | 475 | 465 | 470 | 3,000 | 470 |
| 2002-05-21 | 490 | 490 | 467 | 467 | 2,000 | 467 |
| 2002-05-17 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 2002-05-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-05-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-05-10 | 490 | 490 | 480 | 490 | 13,000 | 490 |
| 2002-05-09 | 490 | 500 | 490 | 490 | 4,000 | 490 |
| 2002-05-07 | 490 | 500 | 490 | 500 | 9,000 | 500 |
| 2002-05-02 | 500 | 500 | 490 | 500 | 5,000 | 500 |
| 2002-05-01 | 510 | 510 | 480 | 500 | 3,000 | 500 |
| 2002-04-30 | 500 | 520 | 500 | 500 | 10,000 | 500 |
| 2002-04-26 | 500 | 500 | 490 | 500 | 11,000 | 500 |
| 2002-04-25 | 465 | 490 | 465 | 480 | 6,000 | 480 |
| 2002-04-24 | 440 | 460 | 435 | 460 | 6,000 | 460 |
| 2002-04-23 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2002-04-22 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-04-19 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 2002-04-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-04-15 | 420 | 420 | 400 | 410 | 7,000 | 410 |
| 2002-04-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-04-11 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2002-04-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-04-09 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-04-08 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-04-05 | 450 | 470 | 450 | 470 | 4,000 | 470 |
| 2002-04-04 | 440 | 445 | 440 | 440 | 4,000 | 440 |
| 2002-04-02 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-04-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-03-29 | 490 | 490 | 475 | 475 | 7,000 | 475 |
| 2002-03-28 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2002-03-27 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2002-03-26 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2002-03-25 | 460 | 460 | 450 | 460 | 5,000 | 460 |
| 2002-03-22 | 435 | 470 | 420 | 460 | 15,000 | 460 |
| 2002-03-20 | 430 | 440 | 420 | 440 | 9,000 | 440 |
| 2002-03-19 | 410 | 420 | 400 | 410 | 6,000 | 410 |
| 2002-03-18 | 430 | 430 | 410 | 430 | 3,000 | 430 |
| 2002-03-15 | 450 | 450 | 435 | 435 | 3,000 | 435 |
| 2002-03-14 | 480 | 480 | 450 | 450 | 6,000 | 450 |
| 2002-03-13 | 520 | 520 | 490 | 490 | 7,000 | 490 |
| 2002-03-12 | 520 | 530 | 515 | 530 | 10,000 | 530 |
| 2002-03-11 | 470 | 530 | 470 | 530 | 20,000 | 530 |
| 2002-03-08 | 450 | 485 | 440 | 470 | 28,000 | 470 |
| 2002-03-07 | 360 | 430 | 360 | 430 | 18,000 | 430 |
| 2002-03-06 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2002-03-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-04 | 380 | 380 | 365 | 365 | 7,000 | 365 |
| 2002-03-01 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-02-28 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 2002-02-27 | 370 | 372 | 365 | 370 | 11,000 | 370 |
| 2002-02-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-02-22 | 377 | 377 | 370 | 370 | 8,000 | 370 |
| 2002-02-21 | 370 | 377 | 370 | 377 | 3,000 | 377 |
| 2002-02-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-02-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-02-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-02-14 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-02-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-02-12 | 365 | 375 | 365 | 365 | 2,000 | 365 |
| 2002-02-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-01-31 | 360 | 365 | 360 | 360 | 5,000 | 360 |
| 2002-01-30 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-01-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-01-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-01-24 | 330 | 350 | 330 | 350 | 2,000 | 350 |
| 2002-01-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-01-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-01-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-01-07 | 345 | 345 | 320 | 340 | 16,000 | 340 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
