6867 リーダー電子(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2009-12-25 | 473 | 473 | 472 | 472 | 3,000 | 472 |
| 2009-12-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-12-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-12-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-12-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-12-15 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2009-12-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-12-10 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2009-12-08 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2009-12-07 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2009-12-04 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2009-12-02 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2009-11-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-11-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-11-19 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2009-11-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-11-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-11-09 | 569 | 569 | 550 | 550 | 3,000 | 550 |
| 2009-11-06 | 540 | 570 | 540 | 570 | 2,000 | 570 |
| 2009-11-04 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2009-11-02 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2009-10-27 | 597 | 597 | 597 | 597 | 3,000 | 597 |
| 2009-10-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-10-06 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2009-09-28 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2009-09-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2009-09-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2009-09-15 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2009-09-14 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2009-09-10 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2009-09-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-09-03 | 670 | 670 | 650 | 650 | 3,000 | 650 |
| 2009-09-02 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2009-08-26 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2009-08-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-08-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-08-05 | 655 | 655 | 650 | 650 | 2,000 | 650 |
| 2009-07-31 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2009-07-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-07-13 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2009-07-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2009-07-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2009-07-07 | 715 | 715 | 700 | 700 | 2,000 | 700 |
| 2009-07-06 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2009-07-03 | 710 | 770 | 710 | 710 | 3,000 | 710 |
| 2009-07-01 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2009-06-29 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2009-06-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-06-25 | 636 | 638 | 635 | 638 | 11,000 | 638 |
| 2009-06-24 | 635 | 636 | 635 | 636 | 3,000 | 636 |
| 2009-06-23 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2009-06-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-06-19 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2009-06-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2009-06-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-06-16 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2009-06-15 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-06-12 | 536 | 536 | 520 | 520 | 10,000 | 520 |
| 2009-06-08 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2009-06-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-06-04 | 501 | 515 | 501 | 515 | 4,000 | 515 |
| 2009-06-02 | 495 | 495 | 471 | 471 | 10,000 | 471 |
| 2009-06-01 | 494 | 495 | 494 | 494 | 3,000 | 494 |
| 2009-05-29 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2009-05-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-05-25 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2009-05-18 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2009-05-15 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-05-11 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2009-04-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-04-20 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2009-04-14 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2009-04-13 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2009-04-10 | 481 | 481 | 480 | 480 | 9,000 | 480 |
| 2009-03-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-03-30 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-03-25 | 510 | 510 | 509 | 510 | 8,000 | 510 |
| 2009-03-24 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2009-03-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-03-18 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2009-03-17 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2009-03-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-03-04 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2009-03-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-02-27 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-02-24 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2009-02-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-02-20 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2009-02-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-02-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-02-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-02-02 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2009-01-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-01-22 | 490 | 510 | 490 | 510 | 2,000 | 510 |
| 2009-01-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-01-15 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2009-01-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2009-01-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
