6867 リーダー電子(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2014-12-29 | 262 | 262 | 255 | 255 | 3,000 | 255 |
| 2014-12-26 | 249 | 255 | 249 | 255 | 4,000 | 255 |
| 2014-12-25 | 252 | 252 | 249 | 249 | 22,000 | 249 |
| 2014-12-24 | 258 | 260 | 251 | 251 | 8,000 | 251 |
| 2014-12-22 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2014-12-18 | 260 | 260 | 257 | 257 | 6,000 | 257 |
| 2014-12-17 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2014-12-16 | 260 | 261 | 259 | 260 | 13,000 | 260 |
| 2014-12-15 | 260 | 261 | 260 | 260 | 32,000 | 260 |
| 2014-12-12 | 260 | 270 | 260 | 270 | 24,000 | 270 |
| 2014-12-10 | 260 | 260 | 257 | 257 | 6,000 | 257 |
| 2014-12-09 | 262 | 262 | 260 | 260 | 12,000 | 260 |
| 2014-12-08 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2014-12-05 | 265 | 265 | 260 | 261 | 5,000 | 261 |
| 2014-12-04 | 263 | 268 | 262 | 265 | 6,000 | 265 |
| 2014-12-03 | 261 | 263 | 261 | 263 | 5,000 | 263 |
| 2014-12-02 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2014-12-01 | 265 | 265 | 260 | 264 | 7,000 | 264 |
| 2014-11-28 | 258 | 260 | 257 | 257 | 5,000 | 257 |
| 2014-11-27 | 256 | 267 | 256 | 260 | 27,000 | 260 |
| 2014-11-26 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2014-11-21 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2014-11-20 | 245 | 250 | 245 | 249 | 8,000 | 249 |
| 2014-11-19 | 248 | 248 | 245 | 245 | 3,000 | 245 |
| 2014-11-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-11-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2014-11-14 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2014-11-13 | 265 | 265 | 258 | 258 | 3,000 | 258 |
| 2014-11-12 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2014-11-11 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 2014-11-10 | 255 | 263 | 250 | 263 | 19,000 | 263 |
| 2014-11-07 | 257 | 257 | 255 | 255 | 3,000 | 255 |
| 2014-11-06 | 257 | 260 | 257 | 257 | 9,000 | 257 |
| 2014-11-05 | 257 | 257 | 256 | 256 | 4,000 | 256 |
| 2014-11-04 | 259 | 260 | 255 | 257 | 8,000 | 257 |
| 2014-10-31 | 249 | 252 | 249 | 252 | 6,000 | 252 |
| 2014-10-30 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2014-10-29 | 246 | 255 | 246 | 253 | 20,000 | 253 |
| 2014-10-28 | 248 | 248 | 243 | 244 | 6,000 | 244 |
| 2014-10-24 | 245 | 245 | 240 | 241 | 6,000 | 241 |
| 2014-10-23 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2014-10-21 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2014-10-17 | 247 | 249 | 247 | 248 | 5,000 | 248 |
| 2014-10-16 | 248 | 248 | 247 | 248 | 7,000 | 248 |
| 2014-10-15 | 254 | 254 | 245 | 248 | 7,000 | 248 |
| 2014-10-14 | 239 | 246 | 238 | 246 | 21,000 | 246 |
| 2014-10-10 | 258 | 260 | 254 | 260 | 18,000 | 260 |
| 2014-10-09 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2014-10-08 | 263 | 265 | 263 | 265 | 8,000 | 265 |
| 2014-10-07 | 264 | 265 | 264 | 265 | 3,000 | 265 |
| 2014-10-06 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2014-10-03 | 281 | 281 | 272 | 272 | 3,000 | 272 |
| 2014-10-02 | 268 | 268 | 265 | 265 | 2,000 | 265 |
| 2014-10-01 | 274 | 274 | 268 | 269 | 4,000 | 269 |
| 2014-09-29 | 286 | 289 | 274 | 274 | 10,000 | 274 |
| 2014-09-26 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2014-09-25 | 273 | 277 | 271 | 274 | 50,000 | 274 |
| 2014-09-24 | 273 | 273 | 271 | 271 | 5,000 | 271 |
| 2014-09-22 | 280 | 280 | 276 | 276 | 4,000 | 276 |
| 2014-09-19 | 280 | 282 | 280 | 280 | 5,000 | 280 |
| 2014-09-18 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2014-09-17 | 284 | 284 | 280 | 280 | 8,000 | 280 |
| 2014-09-12 | 290 | 290 | 287 | 287 | 6,000 | 287 |
| 2014-09-11 | 288 | 291 | 286 | 287 | 8,000 | 287 |
| 2014-09-10 | 279 | 286 | 279 | 286 | 8,000 | 286 |
| 2014-09-09 | 280 | 280 | 276 | 277 | 21,000 | 277 |
| 2014-09-08 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2014-09-05 | 284 | 284 | 278 | 278 | 8,000 | 278 |
| 2014-09-04 | 285 | 285 | 275 | 280 | 21,000 | 280 |
| 2014-09-03 | 294 | 296 | 287 | 287 | 27,000 | 287 |
| 2014-09-02 | 292 | 297 | 292 | 297 | 8,000 | 297 |
| 2014-09-01 | 298 | 298 | 292 | 292 | 16,000 | 292 |
| 2014-08-29 | 291 | 299 | 286 | 295 | 23,000 | 295 |
| 2014-08-28 | 282 | 290 | 282 | 286 | 30,000 | 286 |
| 2014-08-27 | 295 | 295 | 280 | 286 | 26,000 | 286 |
| 2014-08-26 | 318 | 318 | 292 | 293 | 60,000 | 293 |
| 2014-08-25 | 375 | 375 | 315 | 319 | 218,000 | 319 |
| 2014-08-22 | 282 | 351 | 282 | 351 | 94,000 | 351 |
| 2014-08-21 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2014-08-20 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2014-08-19 | 267 | 271 | 267 | 271 | 2,000 | 271 |
| 2014-08-18 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2014-08-15 | 260 | 269 | 260 | 269 | 4,000 | 269 |
| 2014-08-14 | 255 | 259 | 255 | 259 | 3,000 | 259 |
| 2014-08-13 | 259 | 260 | 259 | 260 | 5,000 | 260 |
| 2014-08-12 | 252 | 254 | 250 | 254 | 7,000 | 254 |
| 2014-08-11 | 253 | 253 | 250 | 250 | 2,000 | 250 |
| 2014-08-08 | 253 | 253 | 248 | 248 | 3,000 | 248 |
| 2014-08-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2014-08-06 | 250 | 250 | 240 | 246 | 4,000 | 246 |
| 2014-08-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-08-04 | 255 | 255 | 252 | 252 | 2,000 | 252 |
| 2014-08-01 | 250 | 250 | 247 | 247 | 3,000 | 247 |
| 2014-07-31 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2014-07-30 | 252 | 252 | 250 | 250 | 2,000 | 250 |
| 2014-07-29 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2014-07-24 | 248 | 248 | 246 | 246 | 2,000 | 246 |
| 2014-07-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-07-22 | 248 | 254 | 246 | 250 | 13,000 | 250 |
| 2014-07-18 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2014-07-17 | 249 | 251 | 249 | 251 | 4,000 | 251 |
| 2014-07-16 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2014-07-15 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2014-07-14 | 250 | 254 | 250 | 254 | 3,000 | 254 |
| 2014-07-11 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2014-07-10 | 257 | 260 | 257 | 260 | 3,000 | 260 |
| 2014-07-09 | 259 | 264 | 259 | 264 | 4,000 | 264 |
| 2014-07-08 | 251 | 259 | 251 | 259 | 3,000 | 259 |
| 2014-07-07 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2014-07-04 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2014-07-02 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2014-07-01 | 256 | 256 | 255 | 256 | 10,000 | 256 |
| 2014-06-30 | 248 | 256 | 243 | 256 | 4,000 | 256 |
| 2014-06-27 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2014-06-25 | 248 | 250 | 245 | 250 | 10,000 | 250 |
| 2014-06-24 | 248 | 254 | 247 | 251 | 8,000 | 251 |
| 2014-06-20 | 248 | 250 | 246 | 246 | 3,000 | 246 |
| 2014-06-19 | 243 | 243 | 243 | 243 | 7,000 | 243 |
| 2014-06-18 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2014-06-16 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2014-06-10 | 242 | 242 | 240 | 240 | 4,000 | 240 |
| 2014-06-09 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2014-06-06 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2014-06-02 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2014-05-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2014-05-27 | 233 | 235 | 233 | 235 | 2,000 | 235 |
| 2014-05-26 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2014-05-20 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2014-05-19 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2014-05-16 | 228 | 228 | 228 | 228 | 8,000 | 228 |
| 2014-05-14 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2014-05-13 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2014-05-12 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2014-05-08 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2014-04-30 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2014-04-24 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2014-04-23 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2014-04-22 | 242 | 245 | 242 | 245 | 4,000 | 245 |
| 2014-04-21 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2014-04-17 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2014-04-16 | 239 | 246 | 238 | 238 | 9,000 | 238 |
| 2014-04-15 | 247 | 247 | 247 | 247 | 6,000 | 247 |
| 2014-04-14 | 238 | 240 | 238 | 240 | 10,000 | 240 |
| 2014-04-11 | 233 | 237 | 233 | 237 | 2,000 | 237 |
| 2014-04-10 | 245 | 245 | 240 | 245 | 11,000 | 245 |
| 2014-04-09 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2014-04-08 | 240 | 245 | 237 | 245 | 4,000 | 245 |
| 2014-04-07 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2014-04-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2014-04-03 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2014-04-02 | 245 | 249 | 245 | 249 | 3,000 | 249 |
| 2014-03-28 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2014-03-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2014-03-24 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2014-03-20 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2014-03-19 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2014-03-14 | 233 | 245 | 233 | 245 | 11,000 | 245 |
| 2014-03-10 | 233 | 233 | 228 | 228 | 19,000 | 228 |
| 2014-03-07 | 237 | 237 | 233 | 233 | 5,000 | 233 |
| 2014-03-06 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2014-03-05 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2014-03-03 | 238 | 240 | 238 | 240 | 8,000 | 240 |
| 2014-02-28 | 233 | 233 | 233 | 233 | 24,000 | 233 |
| 2014-02-27 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 2014-02-24 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2014-02-21 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2014-02-18 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2014-02-14 | 234 | 234 | 232 | 233 | 4,000 | 233 |
| 2014-02-13 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2014-02-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2014-02-10 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2014-02-07 | 226 | 226 | 224 | 224 | 2,000 | 224 |
| 2014-02-06 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2014-02-04 | 231 | 231 | 212 | 212 | 18,000 | 212 |
| 2014-01-28 | 235 | 239 | 235 | 239 | 2,000 | 239 |
| 2014-01-27 | 238 | 238 | 233 | 234 | 9,000 | 234 |
| 2014-01-24 | 245 | 245 | 242 | 242 | 20,000 | 242 |
| 2014-01-23 | 251 | 251 | 246 | 247 | 14,000 | 247 |
| 2014-01-22 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2014-01-21 | 269 | 280 | 248 | 260 | 48,000 | 260 |
| 2014-01-20 | 240 | 280 | 240 | 264 | 30,000 | 264 |
| 2014-01-16 | 240 | 242 | 240 | 242 | 6,000 | 242 |
| 2014-01-15 | 244 | 245 | 239 | 239 | 5,000 | 239 |
| 2014-01-14 | 237 | 237 | 235 | 237 | 3,000 | 237 |
| 2014-01-10 | 238 | 240 | 233 | 237 | 16,000 | 237 |
| 2014-01-09 | 236 | 238 | 236 | 238 | 2,000 | 238 |
| 2014-01-08 | 234 | 236 | 234 | 236 | 6,000 | 236 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
