6867 リーダー電子(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2010-12-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2010-12-17 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2010-12-16 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2010-12-10 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2010-12-09 | 430 | 462 | 430 | 460 | 8,000 | 460 |
| 2010-12-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-12-06 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2010-11-29 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2010-11-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2010-11-16 | 450 | 450 | 426 | 426 | 3,000 | 426 |
| 2010-11-10 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2010-11-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2010-11-01 | 460 | 460 | 448 | 448 | 2,000 | 448 |
| 2010-10-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-10-25 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2010-10-13 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 2010-10-12 | 453 | 469 | 453 | 469 | 2,000 | 469 |
| 2010-10-07 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2010-09-27 | 436 | 492 | 436 | 492 | 2,000 | 492 |
| 2010-09-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-09-10 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2010-08-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-08-30 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2010-08-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2010-08-19 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2010-08-16 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2010-08-13 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2010-08-12 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2010-08-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-08-09 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2010-07-28 | 435 | 435 | 423 | 423 | 2,000 | 423 |
| 2010-07-26 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2010-07-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-07-22 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2010-07-21 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2010-07-20 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 2010-07-15 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2010-07-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-07-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-07-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2010-07-01 | 471 | 471 | 450 | 450 | 11,000 | 450 |
| 2010-06-30 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2010-06-29 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2010-06-28 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 2010-06-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2010-06-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2010-06-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2010-06-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2010-06-04 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2010-05-28 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2010-05-26 | 464 | 488 | 464 | 488 | 2,000 | 488 |
| 2010-05-25 | 498 | 498 | 482 | 482 | 2,000 | 482 |
| 2010-05-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2010-05-10 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2010-04-26 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2010-04-23 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2010-04-14 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 2010-04-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2010-04-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2010-04-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-04-07 | 509 | 515 | 509 | 515 | 2,000 | 515 |
| 2010-04-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2010-03-31 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2010-03-30 | 500 | 507 | 500 | 507 | 3,000 | 507 |
| 2010-03-29 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2010-03-26 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2010-03-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2010-03-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-03-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2010-03-19 | 476 | 476 | 460 | 460 | 2,000 | 460 |
| 2010-03-18 | 450 | 470 | 450 | 468 | 6,000 | 468 |
| 2010-03-17 | 421 | 444 | 421 | 431 | 8,000 | 431 |
| 2010-03-16 | 372 | 381 | 372 | 381 | 3,000 | 381 |
| 2010-03-15 | 379 | 379 | 379 | 379 | 5,000 | 379 |
| 2010-03-11 | 405 | 459 | 405 | 459 | 6,000 | 459 |
| 2010-03-10 | 375 | 390 | 375 | 389 | 8,000 | 389 |
| 2010-03-09 | 380 | 380 | 375 | 375 | 6,000 | 375 |
| 2010-03-05 | 375 | 377 | 375 | 377 | 10,000 | 377 |
| 2010-03-04 | 374 | 375 | 374 | 375 | 3,000 | 375 |
| 2010-03-03 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2010-03-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-02-26 | 348 | 375 | 348 | 360 | 8,000 | 360 |
| 2010-02-25 | 388 | 388 | 380 | 380 | 2,000 | 380 |
| 2010-02-24 | 392 | 392 | 380 | 380 | 5,000 | 380 |
| 2010-02-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-02-22 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2010-02-19 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-02-17 | 430 | 430 | 400 | 400 | 4,000 | 400 |
| 2010-02-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2010-01-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-01-25 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 2010-01-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2010-01-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2010-01-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2010-01-14 | 487 | 487 | 487 | 487 | 3,000 | 487 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
