6867 リーダー電子(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 2,045 | 2,050 | 2,045 | 2,050 | 2,000 | 2,050 |
| 2006-12-28 | 2,115 | 2,115 | 2,080 | 2,080 | 3,000 | 2,080 |
| 2006-12-27 | 2,195 | 2,200 | 2,090 | 2,100 | 13,000 | 2,100 |
| 2006-12-26 | 2,055 | 2,100 | 2,055 | 2,100 | 28,000 | 2,100 |
| 2006-12-25 | 2,060 | 2,145 | 2,010 | 2,070 | 14,000 | 2,070 |
| 2006-12-22 | 1,970 | 2,100 | 1,970 | 2,100 | 49,000 | 2,100 |
| 2006-12-21 | 1,950 | 1,977 | 1,950 | 1,970 | 5,000 | 1,970 |
| 2006-12-20 | 1,951 | 1,951 | 1,950 | 1,950 | 3,000 | 1,950 |
| 2006-12-19 | 1,999 | 2,000 | 1,945 | 1,945 | 41,000 | 1,945 |
| 2006-12-18 | 1,890 | 1,970 | 1,890 | 1,960 | 55,000 | 1,960 |
| 2006-12-15 | 1,870 | 1,878 | 1,860 | 1,878 | 16,000 | 1,878 |
| 2006-12-14 | 1,820 | 1,860 | 1,790 | 1,860 | 26,000 | 1,860 |
| 2006-12-13 | 1,839 | 1,857 | 1,837 | 1,838 | 9,000 | 1,838 |
| 2006-12-12 | 1,790 | 1,851 | 1,789 | 1,850 | 20,000 | 1,850 |
| 2006-12-11 | 1,779 | 1,801 | 1,779 | 1,790 | 21,000 | 1,790 |
| 2006-12-08 | 1,760 | 1,770 | 1,760 | 1,770 | 7,000 | 1,770 |
| 2006-12-07 | 1,771 | 1,771 | 1,760 | 1,760 | 16,000 | 1,760 |
| 2006-12-06 | 1,740 | 1,771 | 1,740 | 1,770 | 4,000 | 1,770 |
| 2006-12-05 | 1,779 | 1,781 | 1,768 | 1,770 | 11,000 | 1,770 |
| 2006-12-04 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2006-12-01 | 1,706 | 1,755 | 1,706 | 1,714 | 4,000 | 1,714 |
| 2006-11-30 | 1,755 | 1,790 | 1,755 | 1,765 | 4,000 | 1,765 |
| 2006-11-27 | 1,755 | 1,755 | 1,750 | 1,751 | 5,000 | 1,751 |
| 2006-11-24 | 1,700 | 1,706 | 1,700 | 1,706 | 5,000 | 1,706 |
| 2006-11-22 | 1,655 | 1,656 | 1,655 | 1,656 | 7,000 | 1,656 |
| 2006-11-21 | 1,716 | 1,720 | 1,650 | 1,650 | 39,000 | 1,650 |
| 2006-11-20 | 1,780 | 1,800 | 1,712 | 1,715 | 60,000 | 1,715 |
| 2006-11-17 | 1,750 | 1,820 | 1,749 | 1,802 | 93,000 | 1,802 |
| 2006-11-16 | 1,730 | 1,760 | 1,726 | 1,730 | 46,000 | 1,730 |
| 2006-11-15 | 1,740 | 1,740 | 1,720 | 1,730 | 18,000 | 1,730 |
| 2006-11-14 | 1,690 | 1,720 | 1,690 | 1,720 | 19,000 | 1,720 |
| 2006-11-13 | 1,670 | 1,670 | 1,655 | 1,655 | 9,000 | 1,655 |
| 2006-11-10 | 1,680 | 1,680 | 1,679 | 1,679 | 4,000 | 1,679 |
| 2006-11-09 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2006-11-08 | 1,699 | 1,700 | 1,699 | 1,700 | 3,000 | 1,700 |
| 2006-11-07 | 1,730 | 1,730 | 1,718 | 1,720 | 16,000 | 1,720 |
| 2006-11-06 | 1,729 | 1,740 | 1,729 | 1,740 | 16,000 | 1,740 |
| 2006-11-02 | 1,699 | 1,770 | 1,699 | 1,715 | 54,000 | 1,715 |
| 2006-10-31 | 1,581 | 1,582 | 1,581 | 1,582 | 4,000 | 1,582 |
| 2006-10-30 | 1,585 | 1,590 | 1,582 | 1,582 | 10,000 | 1,582 |
| 2006-10-27 | 1,582 | 1,582 | 1,582 | 1,582 | 4,000 | 1,582 |
| 2006-10-26 | 1,581 | 1,582 | 1,581 | 1,582 | 6,000 | 1,582 |
| 2006-10-25 | 1,581 | 1,581 | 1,581 | 1,581 | 2,000 | 1,581 |
| 2006-10-24 | 1,580 | 1,581 | 1,580 | 1,581 | 2,000 | 1,581 |
| 2006-10-23 | 1,601 | 1,601 | 1,580 | 1,580 | 4,000 | 1,580 |
| 2006-10-20 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 2006-10-19 | 1,582 | 1,582 | 1,580 | 1,580 | 2,000 | 1,580 |
| 2006-10-13 | 1,505 | 1,560 | 1,505 | 1,560 | 3,000 | 1,560 |
| 2006-10-12 | 1,560 | 1,560 | 1,500 | 1,505 | 26,000 | 1,505 |
| 2006-10-11 | 1,563 | 1,563 | 1,559 | 1,560 | 18,000 | 1,560 |
| 2006-10-10 | 1,564 | 1,565 | 1,560 | 1,561 | 4,000 | 1,561 |
| 2006-10-06 | 1,569 | 1,569 | 1,564 | 1,565 | 6,000 | 1,565 |
| 2006-10-04 | 1,569 | 1,570 | 1,565 | 1,565 | 8,000 | 1,565 |
| 2006-10-03 | 1,565 | 1,565 | 1,565 | 1,565 | 2,000 | 1,565 |
| 2006-10-02 | 1,570 | 1,580 | 1,549 | 1,560 | 10,000 | 1,560 |
| 2006-09-29 | 1,560 | 1,572 | 1,560 | 1,570 | 3,000 | 1,570 |
| 2006-09-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2006-09-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2006-09-26 | 1,545 | 1,550 | 1,545 | 1,545 | 5,000 | 1,545 |
| 2006-09-25 | 1,544 | 1,545 | 1,544 | 1,545 | 2,000 | 1,545 |
| 2006-09-22 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2006-09-21 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 | 1,559 |
| 2006-09-20 | 1,535 | 1,600 | 1,530 | 1,534 | 19,000 | 1,534 |
| 2006-09-19 | 1,534 | 1,534 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2006-09-15 | 1,539 | 1,540 | 1,534 | 1,534 | 12,000 | 1,534 |
| 2006-09-14 | 1,536 | 1,536 | 1,526 | 1,527 | 6,000 | 1,527 |
| 2006-09-13 | 1,541 | 1,542 | 1,541 | 1,542 | 3,000 | 1,542 |
| 2006-09-12 | 1,547 | 1,575 | 1,545 | 1,575 | 6,000 | 1,575 |
| 2006-09-11 | 1,535 | 1,551 | 1,534 | 1,535 | 8,000 | 1,535 |
| 2006-09-08 | 1,522 | 1,535 | 1,520 | 1,535 | 5,000 | 1,535 |
| 2006-09-07 | 1,527 | 1,527 | 1,521 | 1,522 | 4,000 | 1,522 |
| 2006-09-06 | 1,521 | 1,523 | 1,521 | 1,522 | 14,000 | 1,522 |
| 2006-09-05 | 1,521 | 1,522 | 1,509 | 1,521 | 12,000 | 1,521 |
| 2006-09-04 | 1,522 | 1,530 | 1,514 | 1,530 | 18,000 | 1,530 |
| 2006-08-31 | 1,531 | 1,532 | 1,530 | 1,530 | 3,000 | 1,530 |
| 2006-08-30 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2006-08-29 | 1,550 | 1,564 | 1,550 | 1,564 | 4,000 | 1,564 |
| 2006-08-28 | 1,557 | 1,557 | 1,555 | 1,555 | 2,000 | 1,555 |
| 2006-08-24 | 1,565 | 1,565 | 1,550 | 1,550 | 11,000 | 1,550 |
| 2006-08-23 | 1,570 | 1,579 | 1,564 | 1,565 | 13,000 | 1,565 |
| 2006-08-22 | 1,565 | 1,565 | 1,564 | 1,564 | 8,000 | 1,564 |
| 2006-08-21 | 1,560 | 1,561 | 1,560 | 1,560 | 5,000 | 1,560 |
| 2006-08-18 | 1,545 | 1,550 | 1,545 | 1,550 | 4,000 | 1,550 |
| 2006-08-17 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 1,550 |
| 2006-08-15 | 1,528 | 1,530 | 1,528 | 1,530 | 2,000 | 1,530 |
| 2006-08-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2006-08-11 | 1,564 | 1,565 | 1,509 | 1,510 | 10,000 | 1,510 |
| 2006-08-10 | 1,591 | 1,600 | 1,591 | 1,600 | 5,000 | 1,600 |
| 2006-08-09 | 1,564 | 1,564 | 1,564 | 1,564 | 1,000 | 1,564 |
| 2006-08-07 | 1,590 | 1,590 | 1,550 | 1,550 | 15,000 | 1,550 |
| 2006-08-04 | 1,573 | 1,600 | 1,568 | 1,579 | 24,000 | 1,579 |
| 2006-08-03 | 1,500 | 1,530 | 1,495 | 1,530 | 9,000 | 1,530 |
| 2006-08-02 | 1,493 | 1,494 | 1,493 | 1,494 | 2,000 | 1,494 |
| 2006-08-01 | 1,465 | 1,470 | 1,465 | 1,470 | 3,000 | 1,470 |
| 2006-07-31 | 1,465 | 1,465 | 1,462 | 1,463 | 4,000 | 1,463 |
| 2006-07-28 | 1,435 | 1,450 | 1,435 | 1,450 | 2,000 | 1,450 |
| 2006-07-25 | 1,455 | 1,455 | 1,385 | 1,420 | 22,000 | 1,420 |
| 2006-07-24 | 1,470 | 1,471 | 1,454 | 1,455 | 5,000 | 1,455 |
| 2006-07-21 | 1,499 | 1,499 | 1,450 | 1,470 | 12,000 | 1,470 |
| 2006-07-20 | 1,521 | 1,521 | 1,500 | 1,509 | 21,000 | 1,509 |
| 2006-07-19 | 1,519 | 1,520 | 1,510 | 1,510 | 9,000 | 1,510 |
| 2006-07-18 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 | 1,530 |
| 2006-07-14 | 1,551 | 1,561 | 1,550 | 1,561 | 7,000 | 1,561 |
| 2006-07-13 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 | 1,580 |
| 2006-07-12 | 1,627 | 1,627 | 1,590 | 1,590 | 11,000 | 1,590 |
| 2006-07-11 | 1,640 | 1,640 | 1,625 | 1,625 | 4,000 | 1,625 |
| 2006-07-10 | 1,600 | 1,640 | 1,600 | 1,640 | 4,000 | 1,640 |
| 2006-07-07 | 1,620 | 1,625 | 1,600 | 1,600 | 8,000 | 1,600 |
| 2006-07-06 | 1,625 | 1,625 | 1,619 | 1,620 | 10,000 | 1,620 |
| 2006-07-05 | 1,611 | 1,625 | 1,610 | 1,625 | 5,000 | 1,625 |
| 2006-07-04 | 1,565 | 1,600 | 1,565 | 1,599 | 3,000 | 1,599 |
| 2006-07-03 | 1,555 | 1,565 | 1,555 | 1,560 | 10,000 | 1,560 |
| 2006-06-30 | 1,555 | 1,555 | 1,554 | 1,555 | 10,000 | 1,555 |
| 2006-06-29 | 1,540 | 1,541 | 1,530 | 1,540 | 6,000 | 1,540 |
| 2006-06-27 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 1,540 |
| 2006-06-26 | 1,550 | 1,550 | 1,539 | 1,540 | 11,000 | 1,540 |
| 2006-06-23 | 1,536 | 1,538 | 1,530 | 1,538 | 13,000 | 1,538 |
| 2006-06-22 | 1,541 | 1,552 | 1,541 | 1,550 | 7,000 | 1,550 |
| 2006-06-21 | 1,510 | 1,510 | 1,505 | 1,505 | 7,000 | 1,505 |
| 2006-06-20 | 1,528 | 1,530 | 1,505 | 1,520 | 18,000 | 1,520 |
| 2006-06-19 | 1,520 | 1,522 | 1,509 | 1,510 | 15,000 | 1,510 |
| 2006-06-16 | 1,500 | 1,540 | 1,495 | 1,500 | 29,000 | 1,500 |
| 2006-06-15 | 1,500 | 1,550 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2006-06-14 | 1,490 | 1,500 | 1,490 | 1,499 | 5,000 | 1,499 |
| 2006-06-09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2006-06-08 | 1,510 | 1,510 | 1,460 | 1,460 | 6,000 | 1,460 |
| 2006-06-07 | 1,490 | 1,515 | 1,490 | 1,511 | 11,000 | 1,511 |
| 2006-06-05 | 1,520 | 1,520 | 1,490 | 1,520 | 3,000 | 1,520 |
| 2006-06-02 | 1,510 | 1,520 | 1,500 | 1,520 | 6,000 | 1,520 |
| 2006-06-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2006-05-31 | 1,525 | 1,526 | 1,514 | 1,516 | 11,000 | 1,516 |
| 2006-05-30 | 1,531 | 1,531 | 1,531 | 1,531 | 2,000 | 1,531 |
| 2006-05-25 | 1,552 | 1,552 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2006-05-23 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 2006-05-22 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 | 1,620 |
| 2006-05-19 | 1,580 | 1,600 | 1,577 | 1,579 | 25,000 | 1,579 |
| 2006-05-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2006-05-16 | 1,540 | 1,540 | 1,508 | 1,530 | 5,000 | 1,530 |
| 2006-05-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2006-05-12 | 1,599 | 1,599 | 1,595 | 1,595 | 2,000 | 1,595 |
| 2006-05-11 | 1,669 | 1,670 | 1,600 | 1,600 | 11,000 | 1,600 |
| 2006-05-09 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 2006-04-28 | 1,659 | 1,660 | 1,659 | 1,660 | 4,000 | 1,660 |
| 2006-04-26 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 | 1,655 |
| 2006-04-25 | 1,649 | 1,662 | 1,649 | 1,662 | 5,000 | 1,662 |
| 2006-04-24 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2006-04-21 | 1,701 | 1,701 | 1,680 | 1,680 | 6,000 | 1,680 |
| 2006-04-20 | 1,701 | 1,702 | 1,680 | 1,680 | 8,000 | 1,680 |
| 2006-04-19 | 1,670 | 1,700 | 1,670 | 1,700 | 18,000 | 1,700 |
| 2006-04-18 | 1,669 | 1,670 | 1,650 | 1,650 | 9,000 | 1,650 |
| 2006-04-17 | 1,679 | 1,680 | 1,670 | 1,670 | 7,000 | 1,670 |
| 2006-04-14 | 1,679 | 1,680 | 1,660 | 1,660 | 9,000 | 1,660 |
| 2006-04-13 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 2006-04-12 | 1,700 | 1,702 | 1,688 | 1,690 | 7,000 | 1,690 |
| 2006-04-11 | 1,744 | 1,744 | 1,710 | 1,710 | 8,000 | 1,710 |
| 2006-04-10 | 1,739 | 1,740 | 1,724 | 1,724 | 9,000 | 1,724 |
| 2006-04-07 | 1,750 | 1,750 | 1,720 | 1,720 | 5,000 | 1,720 |
| 2006-04-06 | 1,714 | 1,715 | 1,714 | 1,715 | 2,000 | 1,715 |
| 2006-04-05 | 1,753 | 1,755 | 1,713 | 1,713 | 6,000 | 1,713 |
| 2006-04-04 | 1,810 | 1,810 | 1,700 | 1,750 | 12,000 | 1,750 |
| 2006-04-03 | 1,750 | 1,820 | 1,750 | 1,820 | 25,000 | 1,820 |
| 2006-03-31 | 1,700 | 1,720 | 1,700 | 1,720 | 35,000 | 1,720 |
| 2006-03-29 | 1,667 | 1,720 | 1,650 | 1,700 | 18,000 | 1,700 |
| 2006-03-28 | 1,648 | 1,650 | 1,648 | 1,650 | 4,000 | 1,650 |
| 2006-03-27 | 1,662 | 1,670 | 1,660 | 1,670 | 4,000 | 1,670 |
| 2006-03-23 | 1,690 | 1,690 | 1,620 | 1,630 | 6,000 | 1,630 |
| 2006-03-20 | 1,578 | 1,580 | 1,571 | 1,580 | 9,000 | 1,580 |
| 2006-03-16 | 1,650 | 1,650 | 1,578 | 1,580 | 4,000 | 1,580 |
| 2006-03-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2006-03-13 | 1,640 | 1,652 | 1,638 | 1,640 | 15,000 | 1,640 |
| 2006-03-10 | 1,530 | 1,551 | 1,530 | 1,540 | 14,000 | 1,540 |
| 2006-03-09 | 1,530 | 1,532 | 1,511 | 1,530 | 7,000 | 1,530 |
| 2006-03-08 | 1,533 | 1,535 | 1,533 | 1,535 | 2,000 | 1,535 |
| 2006-03-07 | 1,540 | 1,545 | 1,538 | 1,540 | 5,000 | 1,540 |
| 2006-03-06 | 1,520 | 1,565 | 1,520 | 1,565 | 9,000 | 1,565 |
| 2006-03-03 | 1,530 | 1,540 | 1,530 | 1,540 | 4,000 | 1,540 |
| 2006-03-02 | 1,560 | 1,560 | 1,559 | 1,560 | 3,000 | 1,560 |
| 2006-03-01 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 2006-02-27 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 2006-02-24 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 2006-02-23 | 1,549 | 1,550 | 1,538 | 1,540 | 5,000 | 1,540 |
| 2006-02-22 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 1,600 |
| 2006-02-21 | 1,518 | 1,560 | 1,518 | 1,540 | 17,000 | 1,540 |
| 2006-02-20 | 1,514 | 1,550 | 1,490 | 1,510 | 13,000 | 1,510 |
| 2006-02-17 | 1,595 | 1,600 | 1,580 | 1,580 | 10,000 | 1,580 |
| 2006-02-16 | 1,599 | 1,610 | 1,590 | 1,600 | 10,000 | 1,600 |
| 2006-02-14 | 1,619 | 1,619 | 1,570 | 1,610 | 19,000 | 1,610 |
| 2006-02-13 | 1,650 | 1,660 | 1,619 | 1,620 | 12,000 | 1,620 |
| 2006-02-10 | 1,690 | 1,690 | 1,670 | 1,670 | 7,000 | 1,670 |
| 2006-02-09 | 1,680 | 1,690 | 1,680 | 1,690 | 4,000 | 1,690 |
| 2006-02-08 | 1,653 | 1,675 | 1,648 | 1,670 | 8,000 | 1,670 |
| 2006-02-06 | 1,649 | 1,701 | 1,649 | 1,680 | 43,000 | 1,680 |
| 2006-02-03 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2006-02-02 | 1,690 | 1,690 | 1,633 | 1,650 | 9,000 | 1,650 |
| 2006-02-01 | 1,661 | 1,661 | 1,660 | 1,660 | 7,000 | 1,660 |
| 2006-01-31 | 1,648 | 1,702 | 1,614 | 1,680 | 65,000 | 1,680 |
| 2006-01-30 | 1,739 | 1,780 | 1,661 | 1,661 | 23,000 | 1,661 |
| 2006-01-27 | 1,700 | 1,740 | 1,700 | 1,740 | 14,000 | 1,740 |
| 2006-01-26 | 1,700 | 1,702 | 1,700 | 1,700 | 7,000 | 1,700 |
| 2006-01-25 | 1,650 | 1,650 | 1,648 | 1,650 | 4,000 | 1,650 |
| 2006-01-24 | 1,592 | 1,632 | 1,590 | 1,632 | 7,000 | 1,632 |
| 2006-01-23 | 1,575 | 1,575 | 1,562 | 1,564 | 8,000 | 1,564 |
| 2006-01-20 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,610 |
| 2006-01-19 | 1,650 | 1,650 | 1,558 | 1,590 | 8,000 | 1,590 |
| 2006-01-18 | 1,650 | 1,650 | 1,500 | 1,550 | 24,000 | 1,550 |
| 2006-01-17 | 1,770 | 1,770 | 1,685 | 1,685 | 19,000 | 1,685 |
| 2006-01-16 | 1,765 | 1,769 | 1,756 | 1,759 | 16,000 | 1,759 |
| 2006-01-13 | 1,798 | 1,800 | 1,762 | 1,762 | 8,000 | 1,762 |
| 2006-01-12 | 1,831 | 1,833 | 1,800 | 1,800 | 13,000 | 1,800 |
| 2006-01-11 | 1,830 | 1,842 | 1,820 | 1,830 | 10,000 | 1,830 |
| 2006-01-10 | 1,830 | 1,842 | 1,820 | 1,830 | 10,000 | 1,830 |
| 2006-01-06 | 1,879 | 1,880 | 1,812 | 1,821 | 21,000 | 1,821 |
| 2006-01-05 | 1,830 | 1,890 | 1,810 | 1,875 | 27,000 | 1,875 |
| 2006-01-04 | 1,720 | 1,890 | 1,720 | 1,890 | 49,000 | 1,890 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
