6867 リーダー電子(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,970 | 2,050 | 1,970 | 2,010 | 83,000 | 2,010 |
| 2003-12-29 | 1,920 | 1,980 | 1,910 | 1,960 | 145,000 | 1,960 |
| 2003-12-26 | 1,920 | 1,940 | 1,880 | 1,920 | 69,000 | 1,920 |
| 2003-12-25 | 1,840 | 1,940 | 1,840 | 1,930 | 82,000 | 1,930 |
| 2003-12-24 | 1,820 | 1,850 | 1,800 | 1,840 | 25,000 | 1,840 |
| 2003-12-22 | 1,820 | 1,840 | 1,750 | 1,800 | 34,000 | 1,800 |
| 2003-12-19 | 1,820 | 1,840 | 1,800 | 1,810 | 23,000 | 1,810 |
| 2003-12-18 | 1,850 | 1,850 | 1,780 | 1,830 | 52,000 | 1,830 |
| 2003-12-17 | 1,790 | 1,870 | 1,780 | 1,860 | 129,000 | 1,860 |
| 2003-12-16 | 1,720 | 1,830 | 1,690 | 1,800 | 153,000 | 1,800 |
| 2003-12-15 | 1,760 | 1,790 | 1,700 | 1,720 | 15,000 | 1,720 |
| 2003-12-12 | 1,780 | 1,800 | 1,740 | 1,770 | 26,000 | 1,770 |
| 2003-12-11 | 1,700 | 1,780 | 1,700 | 1,780 | 38,000 | 1,780 |
| 2003-12-10 | 1,700 | 1,700 | 1,650 | 1,700 | 24,000 | 1,700 |
| 2003-12-09 | 1,730 | 1,740 | 1,700 | 1,700 | 22,000 | 1,700 |
| 2003-12-08 | 1,770 | 1,780 | 1,670 | 1,740 | 38,000 | 1,740 |
| 2003-12-05 | 1,760 | 1,780 | 1,740 | 1,770 | 24,000 | 1,770 |
| 2003-12-04 | 1,760 | 1,790 | 1,760 | 1,770 | 11,000 | 1,770 |
| 2003-12-03 | 1,810 | 1,820 | 1,720 | 1,770 | 45,000 | 1,770 |
| 2003-12-02 | 1,790 | 1,840 | 1,770 | 1,800 | 87,000 | 1,800 |
| 2003-12-01 | 1,680 | 1,780 | 1,660 | 1,770 | 111,000 | 1,770 |
| 2003-11-28 | 1,680 | 1,680 | 1,630 | 1,670 | 34,000 | 1,670 |
| 2003-11-27 | 1,690 | 1,690 | 1,610 | 1,670 | 26,000 | 1,670 |
| 2003-11-26 | 1,750 | 1,790 | 1,700 | 1,720 | 79,000 | 1,720 |
| 2003-11-25 | 1,680 | 1,760 | 1,680 | 1,730 | 73,000 | 1,730 |
| 2003-11-21 | 1,570 | 1,700 | 1,570 | 1,670 | 187,000 | 1,670 |
| 2003-11-20 | 1,620 | 1,620 | 1,550 | 1,590 | 32,000 | 1,590 |
| 2003-11-19 | 1,620 | 1,640 | 1,580 | 1,600 | 24,000 | 1,600 |
| 2003-11-18 | 1,540 | 1,640 | 1,500 | 1,640 | 40,000 | 1,640 |
| 2003-11-17 | 1,630 | 1,630 | 1,530 | 1,550 | 43,000 | 1,550 |
| 2003-11-14 | 1,580 | 1,740 | 1,560 | 1,660 | 151,000 | 1,660 |
| 2003-11-13 | 1,610 | 1,610 | 1,530 | 1,530 | 39,000 | 1,530 |
| 2003-11-12 | 1,530 | 1,600 | 1,530 | 1,540 | 23,000 | 1,540 |
| 2003-11-11 | 1,610 | 1,620 | 1,470 | 1,550 | 78,000 | 1,550 |
| 2003-11-10 | 1,520 | 1,620 | 1,500 | 1,590 | 104,000 | 1,590 |
| 2003-11-07 | 1,410 | 1,550 | 1,400 | 1,520 | 156,000 | 1,520 |
| 2003-11-06 | 1,450 | 1,490 | 1,370 | 1,400 | 20,000 | 1,400 |
| 2003-11-05 | 1,330 | 1,490 | 1,330 | 1,490 | 127,000 | 1,490 |
| 2003-11-04 | 1,280 | 1,330 | 1,280 | 1,320 | 37,000 | 1,320 |
| 2003-10-31 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 | 1,250 |
| 2003-10-30 | 1,250 | 1,250 | 1,220 | 1,250 | 10,000 | 1,250 |
| 2003-10-29 | 1,230 | 1,240 | 1,220 | 1,220 | 9,000 | 1,220 |
| 2003-10-28 | 1,240 | 1,270 | 1,230 | 1,240 | 8,000 | 1,240 |
| 2003-10-27 | 1,190 | 1,200 | 1,170 | 1,200 | 5,000 | 1,200 |
| 2003-10-24 | 1,130 | 1,180 | 1,130 | 1,180 | 26,000 | 1,180 |
| 2003-10-23 | 1,260 | 1,270 | 1,100 | 1,110 | 59,000 | 1,110 |
| 2003-10-22 | 1,280 | 1,280 | 1,210 | 1,280 | 30,000 | 1,280 |
| 2003-10-21 | 1,350 | 1,380 | 1,250 | 1,270 | 43,000 | 1,270 |
| 2003-10-20 | 1,260 | 1,360 | 1,250 | 1,340 | 56,000 | 1,340 |
| 2003-10-17 | 1,250 | 1,270 | 1,250 | 1,260 | 15,000 | 1,260 |
| 2003-10-16 | 1,300 | 1,310 | 1,250 | 1,270 | 33,000 | 1,270 |
| 2003-10-15 | 1,360 | 1,380 | 1,270 | 1,270 | 49,000 | 1,270 |
| 2003-10-14 | 1,150 | 1,320 | 1,140 | 1,310 | 143,000 | 1,310 |
| 2003-10-10 | 1,110 | 1,160 | 1,110 | 1,160 | 30,000 | 1,160 |
| 2003-10-09 | 1,110 | 1,130 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2003-10-08 | 1,160 | 1,160 | 1,090 | 1,130 | 28,000 | 1,130 |
| 2003-10-07 | 1,200 | 1,200 | 1,160 | 1,160 | 6,000 | 1,160 |
| 2003-10-06 | 1,160 | 1,210 | 1,160 | 1,190 | 15,000 | 1,190 |
| 2003-10-03 | 1,200 | 1,200 | 1,150 | 1,150 | 30,000 | 1,150 |
| 2003-10-02 | 1,180 | 1,180 | 1,150 | 1,160 | 26,000 | 1,160 |
| 2003-10-01 | 1,100 | 1,160 | 1,100 | 1,160 | 28,000 | 1,160 |
| 2003-09-30 | 1,110 | 1,120 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2003-09-29 | 1,110 | 1,130 | 1,080 | 1,100 | 8,000 | 1,100 |
| 2003-09-26 | 1,110 | 1,130 | 1,100 | 1,110 | 18,000 | 1,110 |
| 2003-09-25 | 1,120 | 1,140 | 1,100 | 1,120 | 6,000 | 1,120 |
| 2003-09-24 | 1,140 | 1,160 | 1,130 | 1,140 | 8,000 | 1,140 |
| 2003-09-22 | 1,210 | 1,210 | 1,150 | 1,170 | 18,000 | 1,170 |
| 2003-09-19 | 1,270 | 1,270 | 1,190 | 1,200 | 80,000 | 1,200 |
| 2003-09-18 | 1,170 | 1,250 | 1,160 | 1,230 | 59,000 | 1,230 |
| 2003-09-17 | 1,170 | 1,170 | 1,140 | 1,160 | 46,000 | 1,160 |
| 2003-09-16 | 1,160 | 1,170 | 1,100 | 1,160 | 58,000 | 1,160 |
| 2003-09-12 | 1,160 | 1,160 | 1,130 | 1,130 | 24,000 | 1,130 |
| 2003-09-11 | 1,270 | 1,300 | 1,150 | 1,190 | 94,000 | 1,190 |
| 2003-09-10 | 1,040 | 1,230 | 1,040 | 1,230 | 103,000 | 1,230 |
| 2003-09-09 | 1,050 | 1,060 | 1,030 | 1,050 | 30,000 | 1,050 |
| 2003-09-08 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 1,050 |
| 2003-09-05 | 1,060 | 1,070 | 1,050 | 1,050 | 15,000 | 1,050 |
| 2003-09-04 | 1,050 | 1,060 | 1,040 | 1,050 | 11,000 | 1,050 |
| 2003-09-03 | 1,040 | 1,060 | 1,040 | 1,060 | 6,000 | 1,060 |
| 2003-09-02 | 1,030 | 1,040 | 1,020 | 1,030 | 13,000 | 1,030 |
| 2003-09-01 | 1,030 | 1,050 | 1,010 | 1,020 | 11,000 | 1,020 |
| 2003-08-29 | 1,010 | 1,030 | 990 | 1,010 | 26,000 | 1,010 |
| 2003-08-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-08-27 | 1,000 | 1,040 | 1,000 | 1,030 | 15,000 | 1,030 |
| 2003-08-26 | 1,040 | 1,040 | 1,000 | 1,010 | 10,000 | 1,010 |
| 2003-08-25 | 1,080 | 1,080 | 1,040 | 1,040 | 20,000 | 1,040 |
| 2003-08-22 | 1,070 | 1,080 | 1,050 | 1,070 | 27,000 | 1,070 |
| 2003-08-21 | 985 | 1,140 | 985 | 1,060 | 121,000 | 1,060 |
| 2003-08-20 | 1,010 | 1,020 | 980 | 1,010 | 46,000 | 1,010 |
| 2003-08-19 | 1,030 | 1,030 | 1,000 | 1,030 | 32,000 | 1,030 |
| 2003-08-18 | 1,040 | 1,050 | 1,030 | 1,040 | 26,000 | 1,040 |
| 2003-08-15 | 1,050 | 1,070 | 1,040 | 1,060 | 23,000 | 1,060 |
| 2003-08-14 | 1,090 | 1,120 | 1,060 | 1,060 | 67,000 | 1,060 |
| 2003-08-13 | 1,100 | 1,110 | 1,070 | 1,100 | 25,000 | 1,100 |
| 2003-08-12 | 1,070 | 1,120 | 1,040 | 1,100 | 119,000 | 1,100 |
| 2003-08-11 | 1,110 | 1,160 | 1,050 | 1,090 | 125,000 | 1,090 |
| 2003-08-08 | 1,020 | 1,120 | 960 | 1,120 | 446,000 | 1,120 |
| 2003-08-07 | 660 | 870 | 660 | 845 | 59,000 | 845 |
| 2003-08-06 | 630 | 650 | 630 | 650 | 13,000 | 650 |
| 2003-08-05 | 649 | 649 | 630 | 635 | 4,000 | 635 |
| 2003-08-04 | 660 | 662 | 630 | 640 | 41,000 | 640 |
| 2003-08-01 | 674 | 675 | 670 | 670 | 29,000 | 670 |
| 2003-07-31 | 660 | 675 | 660 | 674 | 28,000 | 674 |
| 2003-07-30 | 646 | 690 | 646 | 660 | 60,000 | 660 |
| 2003-07-29 | 635 | 646 | 630 | 640 | 13,000 | 640 |
| 2003-07-28 | 621 | 630 | 620 | 630 | 18,000 | 630 |
| 2003-07-25 | 640 | 640 | 630 | 630 | 11,000 | 630 |
| 2003-07-24 | 645 | 655 | 635 | 635 | 13,000 | 635 |
| 2003-07-22 | 660 | 660 | 635 | 650 | 9,000 | 650 |
| 2003-07-18 | 670 | 670 | 640 | 660 | 28,000 | 660 |
| 2003-07-17 | 670 | 675 | 660 | 670 | 26,000 | 670 |
| 2003-07-16 | 670 | 670 | 650 | 660 | 7,000 | 660 |
| 2003-07-15 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-07-11 | 700 | 700 | 680 | 680 | 19,000 | 680 |
| 2003-07-10 | 695 | 700 | 685 | 695 | 15,000 | 695 |
| 2003-07-09 | 700 | 701 | 680 | 685 | 11,000 | 685 |
| 2003-07-08 | 670 | 705 | 655 | 700 | 28,000 | 700 |
| 2003-07-07 | 680 | 680 | 665 | 670 | 11,000 | 670 |
| 2003-07-04 | 675 | 680 | 675 | 680 | 15,000 | 680 |
| 2003-07-03 | 673 | 690 | 673 | 680 | 19,000 | 680 |
| 2003-07-02 | 655 | 675 | 655 | 670 | 20,000 | 670 |
| 2003-07-01 | 640 | 645 | 635 | 645 | 10,000 | 645 |
| 2003-06-30 | 625 | 630 | 625 | 630 | 7,000 | 630 |
| 2003-06-27 | 615 | 620 | 615 | 620 | 13,000 | 620 |
| 2003-06-26 | 605 | 620 | 605 | 616 | 8,000 | 616 |
| 2003-06-25 | 612 | 612 | 610 | 610 | 2,000 | 610 |
| 2003-06-24 | 605 | 610 | 605 | 610 | 5,000 | 610 |
| 2003-06-23 | 610 | 615 | 605 | 610 | 14,000 | 610 |
| 2003-06-20 | 625 | 625 | 615 | 615 | 10,000 | 615 |
| 2003-06-19 | 624 | 630 | 624 | 630 | 12,000 | 630 |
| 2003-06-18 | 615 | 625 | 615 | 621 | 12,000 | 621 |
| 2003-06-17 | 620 | 620 | 615 | 620 | 6,000 | 620 |
| 2003-06-16 | 610 | 625 | 610 | 615 | 12,000 | 615 |
| 2003-06-13 | 630 | 630 | 610 | 615 | 10,000 | 615 |
| 2003-06-12 | 645 | 648 | 635 | 635 | 11,000 | 635 |
| 2003-06-11 | 650 | 651 | 645 | 650 | 8,000 | 650 |
| 2003-06-10 | 670 | 680 | 655 | 656 | 16,000 | 656 |
| 2003-06-09 | 670 | 675 | 670 | 672 | 13,000 | 672 |
| 2003-06-06 | 659 | 680 | 659 | 671 | 9,000 | 671 |
| 2003-06-05 | 645 | 675 | 640 | 650 | 16,000 | 650 |
| 2003-06-04 | 632 | 635 | 625 | 635 | 10,000 | 635 |
| 2003-06-03 | 610 | 625 | 610 | 620 | 9,000 | 620 |
| 2003-06-02 | 610 | 610 | 605 | 610 | 6,000 | 610 |
| 2003-05-30 | 630 | 630 | 610 | 619 | 11,000 | 619 |
| 2003-05-29 | 645 | 650 | 620 | 620 | 12,000 | 620 |
| 2003-05-28 | 645 | 660 | 645 | 650 | 4,000 | 650 |
| 2003-05-27 | 660 | 660 | 645 | 650 | 11,000 | 650 |
| 2003-05-26 | 670 | 680 | 650 | 655 | 18,000 | 655 |
| 2003-05-23 | 810 | 840 | 650 | 680 | 45,000 | 680 |
| 2003-05-22 | 840 | 860 | 810 | 850 | 21,000 | 850 |
| 2003-05-21 | 780 | 840 | 770 | 830 | 15,000 | 830 |
| 2003-05-20 | 780 | 780 | 770 | 770 | 5,000 | 770 |
| 2003-05-19 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2003-05-16 | 750 | 800 | 750 | 790 | 12,000 | 790 |
| 2003-05-15 | 800 | 810 | 745 | 750 | 26,000 | 750 |
| 2003-05-14 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 2003-05-13 | 830 | 830 | 825 | 830 | 4,000 | 830 |
| 2003-05-12 | 830 | 840 | 820 | 830 | 8,000 | 830 |
| 2003-05-09 | 850 | 860 | 810 | 810 | 28,000 | 810 |
| 2003-05-08 | 840 | 860 | 830 | 840 | 30,000 | 840 |
| 2003-05-07 | 830 | 840 | 810 | 840 | 27,000 | 840 |
| 2003-05-06 | 780 | 830 | 770 | 815 | 34,000 | 815 |
| 2003-05-02 | 770 | 770 | 760 | 770 | 3,000 | 770 |
| 2003-05-01 | 820 | 820 | 780 | 780 | 23,000 | 780 |
| 2003-04-30 | 790 | 830 | 785 | 815 | 36,000 | 815 |
| 2003-04-28 | 770 | 785 | 730 | 780 | 44,000 | 780 |
| 2003-04-25 | 860 | 880 | 760 | 780 | 46,000 | 780 |
| 2003-04-24 | 770 | 865 | 760 | 860 | 130,000 | 860 |
| 2003-04-23 | 750 | 780 | 740 | 760 | 41,000 | 760 |
| 2003-04-22 | 670 | 740 | 670 | 740 | 49,000 | 740 |
| 2003-04-21 | 630 | 640 | 625 | 640 | 15,000 | 640 |
| 2003-04-18 | 650 | 660 | 620 | 630 | 17,000 | 630 |
| 2003-04-17 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 2003-04-16 | 610 | 640 | 610 | 630 | 7,000 | 630 |
| 2003-04-15 | 620 | 620 | 610 | 610 | 9,000 | 610 |
| 2003-04-14 | 690 | 690 | 650 | 650 | 9,000 | 650 |
| 2003-04-11 | 660 | 685 | 640 | 680 | 46,000 | 680 |
| 2003-04-10 | 560 | 565 | 560 | 565 | 11,000 | 565 |
| 2003-04-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-04-07 | 570 | 570 | 560 | 570 | 2,000 | 570 |
| 2003-03-31 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-03-28 | 570 | 580 | 565 | 580 | 9,000 | 580 |
| 2003-03-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-03-25 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 2003-03-24 | 550 | 565 | 550 | 565 | 4,000 | 565 |
| 2003-03-19 | 555 | 580 | 555 | 560 | 6,000 | 560 |
| 2003-03-18 | 515 | 530 | 515 | 530 | 12,000 | 530 |
| 2003-03-14 | 535 | 590 | 530 | 530 | 18,000 | 530 |
| 2003-03-13 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2003-03-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-03-11 | 510 | 510 | 485 | 500 | 5,000 | 500 |
| 2003-03-10 | 520 | 522 | 520 | 522 | 6,000 | 522 |
| 2003-03-06 | 530 | 530 | 515 | 520 | 5,000 | 520 |
| 2003-03-05 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-03-04 | 525 | 525 | 510 | 525 | 10,000 | 525 |
| 2003-03-03 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 2003-02-28 | 550 | 550 | 520 | 550 | 19,000 | 550 |
| 2003-02-27 | 580 | 580 | 575 | 580 | 3,000 | 580 |
| 2003-02-26 | 580 | 580 | 575 | 580 | 13,000 | 580 |
| 2003-02-25 | 565 | 580 | 555 | 580 | 11,000 | 580 |
| 2003-02-24 | 545 | 545 | 540 | 545 | 4,000 | 545 |
| 2003-02-19 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-02-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-02-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-02-14 | 560 | 570 | 560 | 570 | 10,000 | 570 |
| 2003-02-13 | 555 | 560 | 540 | 560 | 17,000 | 560 |
| 2003-02-12 | 555 | 570 | 550 | 560 | 61,000 | 560 |
| 2003-02-10 | 510 | 550 | 510 | 550 | 9,000 | 550 |
| 2003-02-07 | 475 | 510 | 475 | 510 | 16,000 | 510 |
| 2003-02-06 | 510 | 510 | 450 | 460 | 62,000 | 460 |
| 2003-02-05 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2003-02-04 | 505 | 510 | 500 | 510 | 11,000 | 510 |
| 2003-01-31 | 510 | 520 | 510 | 510 | 2,000 | 510 |
| 2003-01-30 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-01-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-01-24 | 560 | 560 | 540 | 540 | 5,000 | 540 |
| 2003-01-23 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-01-22 | 575 | 580 | 560 | 560 | 6,000 | 560 |
| 2003-01-21 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2003-01-20 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2003-01-17 | 580 | 590 | 570 | 580 | 21,000 | 580 |
| 2003-01-16 | 555 | 590 | 555 | 580 | 14,000 | 580 |
| 2003-01-15 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 2003-01-10 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2003-01-08 | 510 | 510 | 500 | 510 | 4,000 | 510 |
| 2003-01-06 | 495 | 500 | 495 | 500 | 4,000 | 500 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
