6867 リーダー電子(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 280 | 280 | 272 | 272 | 6,000 | 272 |
| 2012-12-27 | 279 | 279 | 278 | 278 | 2,000 | 278 |
| 2012-12-25 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2012-12-21 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2012-12-19 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 2012-12-18 | 270 | 279 | 270 | 279 | 14,000 | 279 |
| 2012-12-17 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2012-12-13 | 278 | 278 | 270 | 270 | 2,000 | 270 |
| 2012-12-10 | 262 | 270 | 262 | 270 | 7,000 | 270 |
| 2012-12-07 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2012-12-05 | 257 | 270 | 257 | 270 | 4,000 | 270 |
| 2012-11-29 | 252 | 260 | 252 | 260 | 4,000 | 260 |
| 2012-11-27 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2012-11-26 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2012-11-22 | 261 | 261 | 260 | 260 | 7,000 | 260 |
| 2012-11-16 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 2012-11-12 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2012-11-07 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-10-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-10-22 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2012-10-18 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2012-10-10 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 2012-09-25 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2012-09-19 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-09-10 | 279 | 279 | 279 | 279 | 8,000 | 279 |
| 2012-09-06 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-08-28 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2012-08-27 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2012-08-24 | 271 | 278 | 271 | 278 | 4,000 | 278 |
| 2012-08-20 | 268 | 270 | 268 | 270 | 2,000 | 270 |
| 2012-08-10 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2012-08-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2012-08-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-08-06 | 262 | 265 | 262 | 262 | 7,000 | 262 |
| 2012-08-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2012-07-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2012-07-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2012-07-24 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2012-07-20 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2012-07-19 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2012-07-18 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2012-07-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-07-11 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2012-07-10 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2012-07-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-07-02 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2012-06-29 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2012-06-26 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-06-25 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2012-06-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-06-15 | 271 | 279 | 271 | 279 | 5,000 | 279 |
| 2012-06-14 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-06-11 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2012-06-06 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2012-06-04 | 271 | 275 | 271 | 275 | 7,000 | 275 |
| 2012-06-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2012-05-18 | 254 | 268 | 254 | 268 | 6,000 | 268 |
| 2012-05-16 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2012-05-10 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2012-04-25 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2012-04-18 | 298 | 298 | 297 | 297 | 2,000 | 297 |
| 2012-04-16 | 293 | 298 | 290 | 298 | 5,000 | 298 |
| 2012-04-10 | 300 | 300 | 298 | 298 | 6,000 | 298 |
| 2012-04-06 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-04-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-04-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-04-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-03-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-03-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-03-26 | 300 | 300 | 298 | 298 | 6,000 | 298 |
| 2012-03-23 | 300 | 300 | 293 | 298 | 12,000 | 298 |
| 2012-03-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-03-14 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2012-03-13 | 302 | 302 | 292 | 299 | 10,000 | 299 |
| 2012-03-12 | 309 | 309 | 299 | 299 | 19,000 | 299 |
| 2012-03-09 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2012-03-02 | 309 | 309 | 307 | 307 | 4,000 | 307 |
| 2012-02-29 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2012-02-27 | 314 | 314 | 314 | 314 | 4,000 | 314 |
| 2012-02-24 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 2012-02-23 | 308 | 314 | 308 | 314 | 5,000 | 314 |
| 2012-02-22 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2012-02-20 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2012-02-17 | 311 | 311 | 308 | 308 | 5,000 | 308 |
| 2012-02-16 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-02-14 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2012-02-10 | 321 | 321 | 321 | 321 | 4,000 | 321 |
| 2012-02-08 | 314 | 321 | 314 | 321 | 2,000 | 321 |
| 2012-02-01 | 309 | 321 | 309 | 321 | 3,000 | 321 |
| 2012-01-30 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2012-01-25 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2012-01-19 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2012-01-18 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2012-01-17 | 322 | 322 | 321 | 321 | 4,000 | 321 |
| 2012-01-10 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2012-01-06 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2012-01-05 | 320 | 320 | 320 | 320 | 2,000 | 320 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
