6867 リーダー電子(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2013-12-27 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2013-12-26 | 222 | 233 | 222 | 233 | 10,000 | 233 |
| 2013-12-25 | 222 | 223 | 222 | 222 | 12,000 | 222 |
| 2013-12-24 | 225 | 225 | 223 | 223 | 5,000 | 223 |
| 2013-12-20 | 227 | 227 | 226 | 226 | 5,000 | 226 |
| 2013-12-19 | 228 | 230 | 227 | 227 | 7,000 | 227 |
| 2013-12-18 | 233 | 233 | 217 | 228 | 20,000 | 228 |
| 2013-12-17 | 235 | 235 | 233 | 233 | 5,000 | 233 |
| 2013-12-16 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2013-12-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2013-12-12 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2013-12-11 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2013-12-10 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2013-12-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2013-12-06 | 241 | 243 | 241 | 242 | 3,000 | 242 |
| 2013-12-05 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2013-12-04 | 245 | 245 | 243 | 243 | 7,000 | 243 |
| 2013-12-03 | 245 | 257 | 245 | 257 | 7,000 | 257 |
| 2013-12-02 | 234 | 245 | 234 | 245 | 9,000 | 245 |
| 2013-11-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2013-11-28 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2013-11-26 | 226 | 229 | 226 | 229 | 9,000 | 229 |
| 2013-11-25 | 231 | 234 | 231 | 234 | 6,000 | 234 |
| 2013-11-21 | 235 | 235 | 231 | 231 | 4,000 | 231 |
| 2013-11-18 | 232 | 233 | 232 | 233 | 2,000 | 233 |
| 2013-11-15 | 232 | 235 | 232 | 235 | 10,000 | 235 |
| 2013-11-11 | 234 | 235 | 234 | 235 | 5,000 | 235 |
| 2013-11-06 | 234 | 236 | 234 | 236 | 2,000 | 236 |
| 2013-11-01 | 233 | 233 | 231 | 231 | 6,000 | 231 |
| 2013-10-30 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2013-10-29 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2013-10-25 | 232 | 232 | 232 | 232 | 6,000 | 232 |
| 2013-10-24 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2013-10-23 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2013-10-22 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2013-10-21 | 233 | 233 | 233 | 233 | 6,000 | 233 |
| 2013-10-18 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2013-10-15 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2013-10-11 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2013-10-10 | 234 | 234 | 234 | 234 | 6,000 | 234 |
| 2013-10-09 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2013-10-08 | 237 | 237 | 227 | 227 | 3,000 | 227 |
| 2013-10-03 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2013-10-02 | 227 | 235 | 227 | 235 | 6,000 | 235 |
| 2013-10-01 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2013-09-30 | 229 | 232 | 229 | 230 | 7,000 | 230 |
| 2013-09-26 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 2013-09-24 | 235 | 237 | 235 | 237 | 3,000 | 237 |
| 2013-09-18 | 247 | 247 | 231 | 237 | 10,000 | 237 |
| 2013-09-17 | 240 | 240 | 239 | 240 | 4,000 | 240 |
| 2013-09-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2013-09-10 | 242 | 242 | 233 | 235 | 14,000 | 235 |
| 2013-09-09 | 236 | 255 | 236 | 250 | 7,000 | 250 |
| 2013-09-06 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2013-09-04 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2013-09-02 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2013-08-30 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2013-08-29 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2013-08-23 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2013-08-22 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2013-08-21 | 238 | 238 | 235 | 236 | 10,000 | 236 |
| 2013-08-20 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2013-08-16 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2013-08-15 | 246 | 246 | 243 | 243 | 5,000 | 243 |
| 2013-08-14 | 239 | 251 | 239 | 251 | 5,000 | 251 |
| 2013-08-13 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2013-08-12 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2013-08-09 | 238 | 238 | 237 | 237 | 3,000 | 237 |
| 2013-08-08 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2013-08-07 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2013-08-06 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2013-08-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2013-08-02 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2013-08-01 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2013-07-31 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2013-07-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-07-26 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2013-07-25 | 246 | 246 | 240 | 243 | 6,000 | 243 |
| 2013-07-24 | 246 | 246 | 245 | 246 | 7,000 | 246 |
| 2013-07-23 | 244 | 248 | 244 | 248 | 4,000 | 248 |
| 2013-07-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-07-19 | 246 | 248 | 246 | 248 | 3,000 | 248 |
| 2013-07-18 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2013-07-17 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2013-07-16 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2013-07-12 | 256 | 256 | 243 | 244 | 5,000 | 244 |
| 2013-07-10 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2013-07-09 | 239 | 248 | 239 | 248 | 5,000 | 248 |
| 2013-07-08 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2013-07-05 | 230 | 240 | 229 | 229 | 6,000 | 229 |
| 2013-07-03 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2013-07-02 | 224 | 229 | 224 | 229 | 4,000 | 229 |
| 2013-07-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2013-06-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-06-27 | 221 | 223 | 221 | 222 | 9,000 | 222 |
| 2013-06-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2013-06-25 | 240 | 240 | 230 | 231 | 10,000 | 231 |
| 2013-06-24 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2013-06-21 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-06-20 | 240 | 240 | 239 | 239 | 2,000 | 239 |
| 2013-06-18 | 252 | 252 | 236 | 236 | 4,000 | 236 |
| 2013-06-17 | 231 | 231 | 230 | 230 | 6,000 | 230 |
| 2013-06-14 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2013-06-13 | 224 | 230 | 224 | 230 | 2,000 | 230 |
| 2013-06-10 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2013-06-06 | 247 | 248 | 240 | 240 | 9,000 | 240 |
| 2013-06-05 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2013-06-04 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2013-06-03 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2013-05-31 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2013-05-29 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2013-05-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2013-05-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-05-24 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2013-05-23 | 260 | 260 | 250 | 250 | 9,000 | 250 |
| 2013-05-20 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2013-05-17 | 248 | 250 | 248 | 250 | 4,000 | 250 |
| 2013-05-15 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2013-05-14 | 257 | 257 | 257 | 257 | 6,000 | 257 |
| 2013-05-13 | 264 | 264 | 260 | 260 | 2,000 | 260 |
| 2013-05-10 | 265 | 265 | 256 | 256 | 7,000 | 256 |
| 2013-05-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-05-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-05-07 | 250 | 252 | 250 | 252 | 2,000 | 252 |
| 2013-05-02 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2013-05-01 | 255 | 256 | 255 | 256 | 6,000 | 256 |
| 2013-04-30 | 249 | 250 | 249 | 250 | 3,000 | 250 |
| 2013-04-25 | 245 | 245 | 243 | 243 | 10,000 | 243 |
| 2013-04-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-04-23 | 247 | 249 | 247 | 249 | 2,000 | 249 |
| 2013-04-22 | 239 | 242 | 239 | 241 | 7,000 | 241 |
| 2013-04-19 | 235 | 250 | 235 | 246 | 7,000 | 246 |
| 2013-04-18 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2013-04-16 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2013-04-15 | 230 | 230 | 229 | 230 | 14,000 | 230 |
| 2013-04-12 | 230 | 230 | 228 | 230 | 3,000 | 230 |
| 2013-04-11 | 234 | 234 | 230 | 230 | 16,000 | 230 |
| 2013-04-10 | 230 | 232 | 230 | 230 | 28,000 | 230 |
| 2013-04-09 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2013-04-08 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2013-04-05 | 228 | 230 | 226 | 226 | 6,000 | 226 |
| 2013-04-04 | 223 | 225 | 223 | 225 | 6,000 | 225 |
| 2013-04-03 | 231 | 238 | 227 | 227 | 19,000 | 227 |
| 2013-04-01 | 235 | 235 | 231 | 231 | 4,000 | 231 |
| 2013-03-29 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2013-03-28 | 237 | 238 | 236 | 236 | 5,000 | 236 |
| 2013-03-26 | 245 | 245 | 237 | 237 | 9,000 | 237 |
| 2013-03-25 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2013-03-22 | 248 | 248 | 245 | 245 | 5,000 | 245 |
| 2013-03-21 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2013-03-19 | 249 | 249 | 248 | 248 | 3,000 | 248 |
| 2013-03-18 | 250 | 250 | 249 | 249 | 6,000 | 249 |
| 2013-03-15 | 253 | 253 | 251 | 251 | 8,000 | 251 |
| 2013-03-14 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2013-03-13 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2013-03-12 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2013-03-11 | 252 | 255 | 248 | 249 | 22,000 | 249 |
| 2013-03-08 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2013-03-07 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2013-03-06 | 250 | 250 | 249 | 249 | 7,000 | 249 |
| 2013-03-05 | 244 | 249 | 244 | 249 | 8,000 | 249 |
| 2013-03-04 | 249 | 251 | 246 | 246 | 11,000 | 246 |
| 2013-03-01 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2013-02-28 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2013-02-27 | 249 | 249 | 247 | 247 | 2,000 | 247 |
| 2013-02-26 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2013-02-25 | 246 | 253 | 246 | 249 | 15,000 | 249 |
| 2013-02-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2013-02-20 | 261 | 261 | 250 | 258 | 32,000 | 258 |
| 2013-02-15 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2013-02-14 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2013-02-13 | 270 | 270 | 268 | 268 | 3,000 | 268 |
| 2013-02-12 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 2013-02-07 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-02-06 | 275 | 275 | 273 | 273 | 7,000 | 273 |
| 2013-02-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-02-01 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2013-01-30 | 275 | 277 | 275 | 277 | 5,000 | 277 |
| 2013-01-29 | 277 | 277 | 276 | 276 | 2,000 | 276 |
| 2013-01-28 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-01-25 | 272 | 282 | 272 | 277 | 8,000 | 277 |
| 2013-01-24 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2013-01-22 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 2013-01-21 | 290 | 290 | 283 | 283 | 3,000 | 283 |
| 2013-01-18 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-01-17 | 282 | 285 | 275 | 275 | 8,000 | 275 |
| 2013-01-11 | 275 | 275 | 274 | 274 | 9,000 | 274 |
| 2013-01-10 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-01-08 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2013-01-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-01-04 | 264 | 269 | 262 | 269 | 12,000 | 269 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
