6867 リーダー電子(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2008-12-24 | 523 | 523 | 521 | 521 | 3,000 | 521 |
| 2008-12-22 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2008-12-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-12-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-12-16 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2008-12-15 | 595 | 602 | 595 | 602 | 2,000 | 602 |
| 2008-12-11 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-12-09 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2008-12-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-12-05 | 520 | 530 | 520 | 530 | 6,000 | 530 |
| 2008-12-04 | 519 | 520 | 514 | 520 | 5,000 | 520 |
| 2008-12-02 | 519 | 519 | 510 | 510 | 2,000 | 510 |
| 2008-11-27 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2008-11-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-11-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-11-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-11-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-11-14 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2008-11-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-11-12 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 2008-11-11 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2008-11-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-11-06 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2008-11-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-11-04 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2008-10-31 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2008-10-29 | 522 | 522 | 521 | 521 | 3,000 | 521 |
| 2008-10-28 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2008-10-27 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2008-10-24 | 551 | 551 | 525 | 525 | 8,000 | 525 |
| 2008-10-23 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-10-22 | 561 | 561 | 555 | 561 | 6,000 | 561 |
| 2008-10-21 | 591 | 591 | 560 | 560 | 9,000 | 560 |
| 2008-10-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-10-17 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2008-10-16 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-10-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-10-14 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2008-10-10 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2008-10-01 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2008-09-29 | 785 | 785 | 784 | 785 | 3,000 | 785 |
| 2008-09-25 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2008-09-22 | 819 | 829 | 819 | 829 | 3,000 | 829 |
| 2008-09-19 | 790 | 799 | 790 | 799 | 3,000 | 799 |
| 2008-09-17 | 800 | 805 | 800 | 805 | 4,000 | 805 |
| 2008-09-16 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 2008-09-12 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-09-10 | 849 | 849 | 809 | 809 | 3,000 | 809 |
| 2008-09-08 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2008-09-05 | 872 | 872 | 830 | 850 | 6,000 | 850 |
| 2008-09-04 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2008-09-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-08-27 | 892 | 895 | 890 | 895 | 5,000 | 895 |
| 2008-08-25 | 891 | 900 | 891 | 891 | 3,000 | 891 |
| 2008-08-21 | 910 | 910 | 890 | 890 | 4,000 | 890 |
| 2008-08-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-08-19 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-08-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2008-08-15 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-08-14 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 2008-08-13 | 946 | 946 | 930 | 930 | 2,000 | 930 |
| 2008-08-12 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2008-08-11 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2008-08-08 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2008-08-06 | 990 | 990 | 970 | 970 | 2,000 | 970 |
| 2008-08-05 | 990 | 990 | 950 | 950 | 2,000 | 950 |
| 2008-08-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-08-01 | 890 | 900 | 890 | 895 | 8,000 | 895 |
| 2008-07-31 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 2008-07-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2008-07-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2008-07-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2008-07-22 | 1,153 | 1,153 | 1,153 | 1,153 | 3,000 | 1,153 |
| 2008-07-18 | 1,153 | 1,153 | 1,153 | 1,153 | 1,000 | 1,153 |
| 2008-07-16 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 | 1,127 |
| 2008-07-15 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 1,126 |
| 2008-07-14 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 1,126 |
| 2008-07-09 | 1,160 | 1,160 | 1,123 | 1,123 | 2,000 | 1,123 |
| 2008-07-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2008-07-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2008-07-03 | 1,180 | 1,180 | 1,151 | 1,160 | 3,000 | 1,160 |
| 2008-07-02 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 | 1,225 |
| 2008-06-30 | 1,238 | 1,238 | 1,238 | 1,238 | 5,000 | 1,238 |
| 2008-06-27 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2008-06-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2008-06-24 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 | 1,220 |
| 2008-06-23 | 1,200 | 1,200 | 1,175 | 1,200 | 6,000 | 1,200 |
| 2008-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2008-06-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2008-06-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2008-06-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2008-06-10 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 | 1,249 |
| 2008-06-09 | 1,190 | 1,250 | 1,190 | 1,250 | 2,000 | 1,250 |
| 2008-06-06 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,190 |
| 2008-06-05 | 1,155 | 1,170 | 1,155 | 1,155 | 3,000 | 1,155 |
| 2008-06-04 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2008-06-03 | 1,122 | 1,125 | 1,122 | 1,125 | 2,000 | 1,125 |
| 2008-06-02 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2008-05-30 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2008-05-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2008-05-28 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2008-05-27 | 1,110 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2008-05-26 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2008-05-23 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2008-05-22 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2008-05-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2008-05-19 | 1,150 | 1,150 | 1,100 | 1,150 | 9,000 | 1,150 |
| 2008-05-16 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2008-05-15 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2008-05-14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2008-05-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2008-05-12 | 1,060 | 1,060 | 1,000 | 1,060 | 5,000 | 1,060 |
| 2008-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-05-08 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 2008-05-07 | 971 | 971 | 960 | 960 | 5,000 | 960 |
| 2008-04-30 | 953 | 953 | 953 | 953 | 2,000 | 953 |
| 2008-04-25 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2008-04-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-04-18 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2008-04-15 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2008-04-11 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-04-10 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 2008-04-09 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2008-04-07 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2008-04-03 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2008-04-02 | 1,000 | 1,000 | 940 | 940 | 2,000 | 940 |
| 2008-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2008-03-25 | 991 | 1,015 | 990 | 1,015 | 20,000 | 1,015 |
| 2008-03-24 | 970 | 990 | 965 | 990 | 7,000 | 990 |
| 2008-03-21 | 999 | 1,000 | 948 | 950 | 60,000 | 950 |
| 2008-03-19 | 1,009 | 1,010 | 1,008 | 1,010 | 4,000 | 1,010 |
| 2008-03-18 | 1,039 | 1,039 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2008-03-17 | 1,040 | 1,041 | 976 | 990 | 24,000 | 990 |
| 2008-03-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2008-03-13 | 1,060 | 1,060 | 1,059 | 1,060 | 3,000 | 1,060 |
| 2008-03-12 | 1,017 | 1,060 | 1,017 | 1,060 | 6,000 | 1,060 |
| 2008-03-11 | 1,038 | 1,038 | 1,036 | 1,037 | 3,000 | 1,037 |
| 2008-03-10 | 1,060 | 1,061 | 1,057 | 1,057 | 13,000 | 1,057 |
| 2008-03-07 | 1,061 | 1,067 | 1,061 | 1,066 | 5,000 | 1,066 |
| 2008-03-06 | 1,067 | 1,068 | 1,067 | 1,068 | 2,000 | 1,068 |
| 2008-03-05 | 1,130 | 1,130 | 1,128 | 1,128 | 6,000 | 1,128 |
| 2008-03-03 | 1,161 | 1,161 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2008-02-29 | 1,090 | 1,160 | 1,090 | 1,160 | 10,000 | 1,160 |
| 2008-02-28 | 1,062 | 1,085 | 1,061 | 1,085 | 10,000 | 1,085 |
| 2008-02-27 | 1,050 | 1,070 | 1,049 | 1,070 | 14,000 | 1,070 |
| 2008-02-26 | 1,061 | 1,065 | 1,036 | 1,036 | 4,000 | 1,036 |
| 2008-02-25 | 1,069 | 1,080 | 1,069 | 1,080 | 5,000 | 1,080 |
| 2008-02-22 | 1,052 | 1,076 | 1,052 | 1,070 | 9,000 | 1,070 |
| 2008-02-21 | 1,040 | 1,066 | 1,040 | 1,066 | 6,000 | 1,066 |
| 2008-02-20 | 1,039 | 1,040 | 1,030 | 1,040 | 9,000 | 1,040 |
| 2008-02-19 | 1,034 | 1,042 | 1,034 | 1,039 | 5,000 | 1,039 |
| 2008-02-18 | 1,059 | 1,060 | 1,050 | 1,055 | 6,000 | 1,055 |
| 2008-02-15 | 1,029 | 1,030 | 1,029 | 1,030 | 7,000 | 1,030 |
| 2008-02-14 | 1,020 | 1,051 | 1,020 | 1,050 | 14,000 | 1,050 |
| 2008-02-13 | 1,002 | 1,021 | 1,002 | 1,021 | 8,000 | 1,021 |
| 2008-02-12 | 1,074 | 1,075 | 960 | 1,000 | 38,000 | 1,000 |
| 2008-02-08 | 1,297 | 1,299 | 1,058 | 1,075 | 58,000 | 1,075 |
| 2008-02-07 | 1,304 | 1,305 | 1,302 | 1,302 | 3,000 | 1,302 |
| 2008-02-06 | 1,323 | 1,323 | 1,309 | 1,310 | 3,000 | 1,310 |
| 2008-02-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2008-02-04 | 1,351 | 1,351 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2008-02-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2008-01-31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2008-01-30 | 1,401 | 1,420 | 1,399 | 1,400 | 7,000 | 1,400 |
| 2008-01-29 | 1,341 | 1,380 | 1,341 | 1,380 | 2,000 | 1,380 |
| 2008-01-25 | 1,341 | 1,342 | 1,340 | 1,340 | 4,000 | 1,340 |
| 2008-01-24 | 1,280 | 1,295 | 1,280 | 1,295 | 2,000 | 1,295 |
| 2008-01-22 | 1,274 | 1,280 | 1,274 | 1,275 | 9,000 | 1,275 |
| 2008-01-21 | 1,270 | 1,338 | 1,270 | 1,337 | 7,000 | 1,337 |
| 2008-01-18 | 1,270 | 1,271 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2008-01-17 | 1,262 | 1,266 | 1,262 | 1,265 | 16,000 | 1,265 |
| 2008-01-16 | 1,261 | 1,262 | 1,261 | 1,262 | 6,000 | 1,262 |
| 2008-01-15 | 1,291 | 1,311 | 1,290 | 1,291 | 8,000 | 1,291 |
| 2008-01-11 | 1,330 | 1,331 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2008-01-10 | 1,333 | 1,334 | 1,330 | 1,330 | 5,000 | 1,330 |
| 2008-01-09 | 1,334 | 1,336 | 1,334 | 1,334 | 6,000 | 1,334 |
| 2008-01-04 | 1,351 | 1,352 | 1,350 | 1,350 | 4,000 | 1,350 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
