6867 リーダー電子(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2015-12-29 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2015-12-28 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2015-12-25 | 295 | 295 | 290 | 291 | 14,000 | 291 |
| 2015-12-24 | 292 | 298 | 292 | 298 | 2,000 | 298 |
| 2015-12-22 | 303 | 303 | 299 | 303 | 58,000 | 303 |
| 2015-12-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-12-18 | 302 | 306 | 302 | 302 | 5,000 | 302 |
| 2015-12-17 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2015-12-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-12-10 | 305 | 310 | 302 | 302 | 3,000 | 302 |
| 2015-12-09 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2015-12-08 | 299 | 299 | 299 | 299 | 44,000 | 299 |
| 2015-12-07 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2015-12-04 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2015-12-03 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2015-12-02 | 315 | 315 | 312 | 312 | 3,000 | 312 |
| 2015-12-01 | 322 | 322 | 318 | 318 | 55,000 | 318 |
| 2015-11-30 | 314 | 314 | 314 | 314 | 23,000 | 314 |
| 2015-11-27 | 311 | 311 | 311 | 311 | 32,000 | 311 |
| 2015-11-26 | 295 | 305 | 295 | 305 | 4,000 | 305 |
| 2015-11-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2015-11-24 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2015-11-20 | 281 | 290 | 281 | 290 | 10,000 | 290 |
| 2015-11-19 | 287 | 288 | 287 | 287 | 7,000 | 287 |
| 2015-11-18 | 295 | 298 | 293 | 293 | 7,000 | 293 |
| 2015-11-17 | 304 | 304 | 300 | 300 | 3,000 | 300 |
| 2015-11-16 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2015-11-13 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2015-11-12 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2015-11-11 | 313 | 320 | 313 | 320 | 6,000 | 320 |
| 2015-11-10 | 326 | 326 | 321 | 321 | 7,000 | 321 |
| 2015-11-09 | 327 | 327 | 326 | 326 | 2,000 | 326 |
| 2015-11-06 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2015-11-05 | 330 | 338 | 330 | 338 | 3,000 | 338 |
| 2015-11-04 | 335 | 335 | 327 | 333 | 4,000 | 333 |
| 2015-10-28 | 340 | 346 | 340 | 346 | 23,000 | 346 |
| 2015-10-27 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2015-10-26 | 344 | 350 | 344 | 350 | 4,000 | 350 |
| 2015-10-22 | 340 | 352 | 340 | 352 | 14,000 | 352 |
| 2015-10-21 | 341 | 341 | 340 | 340 | 12,000 | 340 |
| 2015-10-20 | 341 | 348 | 341 | 348 | 22,000 | 348 |
| 2015-10-16 | 340 | 345 | 336 | 345 | 4,000 | 345 |
| 2015-10-13 | 340 | 348 | 340 | 348 | 5,000 | 348 |
| 2015-10-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-10-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-10-07 | 339 | 345 | 339 | 341 | 6,000 | 341 |
| 2015-10-06 | 338 | 339 | 338 | 339 | 2,000 | 339 |
| 2015-10-02 | 337 | 353 | 337 | 353 | 3,000 | 353 |
| 2015-09-30 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-09-29 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2015-09-24 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2015-09-18 | 335 | 349 | 335 | 349 | 12,000 | 349 |
| 2015-09-17 | 343 | 343 | 335 | 335 | 2,000 | 335 |
| 2015-09-15 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2015-09-14 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-09-10 | 342 | 350 | 342 | 350 | 3,000 | 350 |
| 2015-09-09 | 342 | 342 | 342 | 342 | 5,000 | 342 |
| 2015-09-08 | 345 | 350 | 334 | 334 | 24,000 | 334 |
| 2015-09-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2015-09-04 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-09-03 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-09-02 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-09-01 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-08-31 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-08-28 | 343 | 350 | 343 | 350 | 2,000 | 350 |
| 2015-08-27 | 324 | 340 | 324 | 335 | 49,000 | 335 |
| 2015-08-26 | 349 | 349 | 333 | 333 | 7,000 | 333 |
| 2015-08-25 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2015-08-24 | 366 | 366 | 359 | 359 | 3,000 | 359 |
| 2015-08-21 | 375 | 383 | 359 | 359 | 35,000 | 359 |
| 2015-08-20 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-08-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-08-18 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2015-08-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-08-14 | 377 | 377 | 375 | 375 | 2,000 | 375 |
| 2015-08-10 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 2015-08-07 | 386 | 386 | 379 | 379 | 2,000 | 379 |
| 2015-08-06 | 384 | 389 | 384 | 389 | 4,000 | 389 |
| 2015-08-05 | 396 | 400 | 396 | 400 | 2,000 | 400 |
| 2015-08-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-07-31 | 411 | 411 | 400 | 405 | 8,000 | 405 |
| 2015-07-30 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2015-07-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-07-28 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 2015-07-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-07-24 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2015-07-23 | 391 | 398 | 391 | 398 | 3,000 | 398 |
| 2015-07-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-07-21 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2015-07-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-07-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-07-15 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2015-07-14 | 379 | 379 | 371 | 378 | 6,000 | 378 |
| 2015-07-13 | 388 | 388 | 379 | 379 | 18,000 | 379 |
| 2015-07-10 | 380 | 396 | 380 | 380 | 35,000 | 380 |
| 2015-07-09 | 400 | 400 | 380 | 380 | 3,000 | 380 |
| 2015-07-08 | 415 | 415 | 392 | 392 | 11,000 | 392 |
| 2015-07-07 | 417 | 418 | 416 | 418 | 4,000 | 418 |
| 2015-07-06 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2015-07-03 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2015-07-02 | 402 | 403 | 402 | 403 | 4,000 | 403 |
| 2015-07-01 | 406 | 408 | 400 | 401 | 5,000 | 401 |
| 2015-06-30 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2015-06-29 | 404 | 404 | 390 | 390 | 6,000 | 390 |
| 2015-06-26 | 404 | 413 | 404 | 404 | 7,000 | 404 |
| 2015-06-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2015-06-24 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2015-06-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2015-06-22 | 426 | 426 | 419 | 419 | 2,000 | 419 |
| 2015-06-19 | 411 | 411 | 404 | 404 | 2,000 | 404 |
| 2015-06-18 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2015-06-17 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2015-06-16 | 422 | 422 | 400 | 411 | 15,000 | 411 |
| 2015-06-12 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2015-06-11 | 415 | 415 | 405 | 405 | 12,000 | 405 |
| 2015-06-10 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2015-06-09 | 433 | 433 | 415 | 415 | 12,000 | 415 |
| 2015-06-05 | 432 | 432 | 430 | 430 | 2,000 | 430 |
| 2015-06-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-05-28 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2015-05-27 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2015-05-26 | 438 | 438 | 430 | 438 | 4,000 | 438 |
| 2015-05-25 | 434 | 434 | 415 | 415 | 32,000 | 415 |
| 2015-05-22 | 410 | 410 | 410 | 410 | 14,000 | 410 |
| 2015-05-21 | 422 | 426 | 420 | 420 | 7,000 | 420 |
| 2015-05-20 | 420 | 430 | 420 | 425 | 5,000 | 425 |
| 2015-05-19 | 417 | 425 | 417 | 425 | 8,000 | 425 |
| 2015-05-18 | 430 | 430 | 401 | 401 | 25,000 | 401 |
| 2015-05-15 | 452 | 470 | 451 | 453 | 33,000 | 453 |
| 2015-05-14 | 446 | 446 | 441 | 445 | 15,000 | 445 |
| 2015-05-13 | 441 | 447 | 426 | 447 | 12,000 | 447 |
| 2015-05-12 | 433 | 433 | 428 | 433 | 4,000 | 433 |
| 2015-05-11 | 440 | 440 | 424 | 429 | 13,000 | 429 |
| 2015-05-08 | 419 | 437 | 419 | 424 | 8,000 | 424 |
| 2015-05-07 | 414 | 419 | 414 | 419 | 2,000 | 419 |
| 2015-05-01 | 439 | 439 | 416 | 416 | 9,000 | 416 |
| 2015-04-30 | 425 | 425 | 409 | 423 | 10,000 | 423 |
| 2015-04-28 | 457 | 476 | 416 | 425 | 43,000 | 425 |
| 2015-04-27 | 404 | 453 | 404 | 433 | 42,000 | 433 |
| 2015-04-24 | 409 | 409 | 397 | 397 | 4,000 | 397 |
| 2015-04-23 | 408 | 408 | 397 | 397 | 3,000 | 397 |
| 2015-04-22 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2015-04-21 | 397 | 397 | 388 | 388 | 15,000 | 388 |
| 2015-04-20 | 399 | 399 | 390 | 390 | 4,000 | 390 |
| 2015-04-17 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2015-04-16 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2015-04-15 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 2015-04-14 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2015-04-13 | 385 | 385 | 383 | 383 | 6,000 | 383 |
| 2015-04-10 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-04-09 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2015-04-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-04-07 | 369 | 375 | 367 | 367 | 4,000 | 367 |
| 2015-04-06 | 375 | 377 | 369 | 369 | 14,000 | 369 |
| 2015-04-03 | 400 | 400 | 373 | 375 | 26,000 | 375 |
| 2015-04-02 | 409 | 409 | 393 | 400 | 13,000 | 400 |
| 2015-04-01 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2015-03-31 | 404 | 404 | 388 | 388 | 7,000 | 388 |
| 2015-03-30 | 399 | 399 | 390 | 390 | 6,000 | 390 |
| 2015-03-27 | 380 | 385 | 377 | 385 | 6,000 | 385 |
| 2015-03-26 | 375 | 383 | 375 | 383 | 2,000 | 383 |
| 2015-03-25 | 380 | 389 | 365 | 380 | 35,000 | 380 |
| 2015-03-24 | 375 | 416 | 375 | 381 | 31,000 | 381 |
| 2015-03-23 | 377 | 377 | 370 | 375 | 4,000 | 375 |
| 2015-03-20 | 381 | 381 | 367 | 369 | 6,000 | 369 |
| 2015-03-19 | 387 | 387 | 373 | 373 | 8,000 | 373 |
| 2015-03-18 | 399 | 399 | 371 | 379 | 31,000 | 379 |
| 2015-03-17 | 419 | 433 | 366 | 399 | 82,000 | 399 |
| 2015-03-16 | 325 | 402 | 322 | 402 | 76,000 | 402 |
| 2015-03-13 | 314 | 330 | 314 | 322 | 10,000 | 322 |
| 2015-03-12 | 307 | 314 | 307 | 314 | 7,000 | 314 |
| 2015-03-10 | 320 | 320 | 307 | 307 | 6,000 | 307 |
| 2015-03-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2015-03-06 | 320 | 320 | 305 | 319 | 7,000 | 319 |
| 2015-03-05 | 318 | 318 | 304 | 304 | 2,000 | 304 |
| 2015-03-04 | 293 | 310 | 288 | 310 | 11,000 | 310 |
| 2015-03-03 | 313 | 313 | 297 | 297 | 21,000 | 297 |
| 2015-03-02 | 325 | 333 | 314 | 316 | 74,000 | 316 |
| 2015-02-27 | 297 | 321 | 296 | 309 | 76,000 | 309 |
| 2015-02-26 | 292 | 312 | 284 | 284 | 38,000 | 284 |
| 2015-02-25 | 280 | 283 | 280 | 282 | 4,000 | 282 |
| 2015-02-24 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 2015-02-23 | 275 | 279 | 275 | 275 | 8,000 | 275 |
| 2015-02-20 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2015-02-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2015-02-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2015-02-17 | 269 | 269 | 266 | 266 | 7,000 | 266 |
| 2015-02-16 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2015-02-13 | 275 | 275 | 267 | 270 | 9,000 | 270 |
| 2015-02-12 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2015-02-10 | 267 | 268 | 267 | 268 | 5,000 | 268 |
| 2015-02-09 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2015-02-06 | 264 | 269 | 264 | 267 | 7,000 | 267 |
| 2015-02-05 | 262 | 263 | 262 | 263 | 5,000 | 263 |
| 2015-02-04 | 266 | 266 | 258 | 263 | 10,000 | 263 |
| 2015-02-03 | 270 | 270 | 269 | 269 | 3,000 | 269 |
| 2015-02-02 | 275 | 275 | 259 | 263 | 6,000 | 263 |
| 2015-01-30 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2015-01-26 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2015-01-23 | 271 | 271 | 266 | 267 | 6,000 | 267 |
| 2015-01-20 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2015-01-19 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2015-01-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2015-01-15 | 265 | 270 | 258 | 270 | 4,000 | 270 |
| 2015-01-14 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2015-01-13 | 275 | 275 | 265 | 265 | 7,000 | 265 |
| 2015-01-09 | 289 | 289 | 275 | 275 | 6,000 | 275 |
| 2015-01-08 | 285 | 289 | 276 | 276 | 18,000 | 276 |
| 2015-01-07 | 274 | 275 | 274 | 275 | 4,000 | 275 |
| 2015-01-06 | 277 | 277 | 273 | 273 | 5,000 | 273 |
| 2015-01-05 | 276 | 287 | 264 | 285 | 27,000 | 285 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
