6867 リーダー電子(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-27 | 286 | 286 | 281 | 285 | 3,000 | 285 |
| 2016-12-26 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2016-12-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2016-12-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-12-20 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2016-12-19 | 290 | 290 | 286 | 286 | 2,000 | 286 |
| 2016-12-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2016-12-15 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2016-12-13 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2016-12-12 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2016-12-09 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2016-12-08 | 275 | 281 | 275 | 275 | 10,000 | 275 |
| 2016-12-07 | 267 | 269 | 267 | 269 | 5,000 | 269 |
| 2016-12-06 | 275 | 277 | 275 | 275 | 11,000 | 275 |
| 2016-12-05 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2016-12-02 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2016-12-01 | 280 | 280 | 269 | 269 | 7,000 | 269 |
| 2016-11-30 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2016-11-29 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2016-11-25 | 267 | 267 | 259 | 259 | 6,000 | 259 |
| 2016-11-24 | 263 | 267 | 263 | 267 | 9,000 | 267 |
| 2016-11-22 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2016-11-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2016-11-18 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2016-11-16 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2016-11-15 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2016-11-14 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2016-11-11 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2016-11-09 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2016-11-08 | 254 | 255 | 254 | 254 | 5,000 | 254 |
| 2016-11-07 | 255 | 255 | 250 | 250 | 16,000 | 250 |
| 2016-11-04 | 257 | 265 | 257 | 265 | 8,000 | 265 |
| 2016-11-02 | 258 | 258 | 257 | 258 | 9,000 | 258 |
| 2016-10-31 | 262 | 262 | 258 | 258 | 3,000 | 258 |
| 2016-10-26 | 255 | 257 | 255 | 257 | 3,000 | 257 |
| 2016-10-25 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2016-10-24 | 260 | 260 | 252 | 252 | 4,000 | 252 |
| 2016-10-21 | 257 | 258 | 257 | 258 | 2,000 | 258 |
| 2016-10-20 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2016-10-17 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2016-10-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2016-10-12 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2016-10-11 | 245 | 290 | 245 | 274 | 27,000 | 274 |
| 2016-10-07 | 243 | 245 | 243 | 245 | 5,000 | 245 |
| 2016-10-06 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2016-10-05 | 237 | 243 | 235 | 235 | 6,000 | 235 |
| 2016-10-03 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2016-09-29 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2016-09-28 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2016-09-27 | 239 | 240 | 239 | 240 | 10,000 | 240 |
| 2016-09-26 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2016-09-23 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2016-09-21 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2016-09-20 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2016-09-15 | 238 | 238 | 237 | 237 | 4,000 | 237 |
| 2016-09-14 | 238 | 238 | 237 | 237 | 3,000 | 237 |
| 2016-09-12 | 235 | 240 | 234 | 236 | 39,000 | 236 |
| 2016-09-09 | 231 | 234 | 231 | 234 | 3,000 | 234 |
| 2016-09-07 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2016-09-06 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2016-09-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2016-09-02 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2016-08-31 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2016-08-30 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2016-08-29 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2016-08-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2016-08-25 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2016-08-24 | 223 | 223 | 219 | 221 | 4,000 | 221 |
| 2016-08-22 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2016-08-18 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2016-08-17 | 222 | 222 | 219 | 219 | 11,000 | 219 |
| 2016-08-16 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2016-08-15 | 226 | 227 | 225 | 225 | 4,000 | 225 |
| 2016-08-12 | 220 | 225 | 220 | 225 | 12,000 | 225 |
| 2016-08-10 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2016-08-05 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2016-08-03 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2016-08-01 | 228 | 228 | 226 | 226 | 10,000 | 226 |
| 2016-07-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2016-07-27 | 224 | 224 | 221 | 224 | 11,000 | 224 |
| 2016-07-22 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2016-07-21 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2016-07-20 | 232 | 232 | 232 | 232 | 6,000 | 232 |
| 2016-07-15 | 233 | 240 | 232 | 238 | 7,000 | 238 |
| 2016-07-14 | 237 | 237 | 231 | 231 | 8,000 | 231 |
| 2016-07-13 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2016-07-12 | 240 | 240 | 236 | 236 | 2,000 | 236 |
| 2016-07-11 | 241 | 241 | 236 | 236 | 15,000 | 236 |
| 2016-07-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2016-07-06 | 248 | 248 | 240 | 240 | 6,000 | 240 |
| 2016-07-04 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2016-06-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2016-06-23 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2016-06-22 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2016-06-21 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2016-06-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2016-06-16 | 251 | 251 | 249 | 250 | 4,000 | 250 |
| 2016-06-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2016-06-10 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2016-06-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2016-06-03 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2016-06-02 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2016-06-01 | 265 | 265 | 257 | 257 | 2,000 | 257 |
| 2016-05-31 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2016-05-27 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2016-05-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2016-05-10 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2016-04-27 | 268 | 277 | 268 | 277 | 4,000 | 277 |
| 2016-04-26 | 258 | 260 | 258 | 260 | 61,000 | 260 |
| 2016-04-25 | 258 | 258 | 256 | 256 | 51,000 | 256 |
| 2016-04-21 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2016-04-20 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2016-04-19 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2016-04-18 | 252 | 257 | 252 | 256 | 7,000 | 256 |
| 2016-04-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2016-04-12 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2016-04-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2016-03-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2016-03-29 | 267 | 267 | 267 | 267 | 50,000 | 267 |
| 2016-03-25 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2016-03-24 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2016-03-22 | 259 | 259 | 259 | 259 | 71,000 | 259 |
| 2016-03-18 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2016-03-16 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2016-03-14 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2016-03-11 | 260 | 260 | 260 | 260 | 21,000 | 260 |
| 2016-03-10 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2016-03-08 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2016-03-07 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2016-03-03 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2016-02-29 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2016-02-26 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2016-02-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2016-02-12 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2016-02-10 | 271 | 271 | 270 | 270 | 19,000 | 270 |
| 2016-02-04 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2016-02-03 | 271 | 272 | 271 | 272 | 3,000 | 272 |
| 2016-02-01 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2016-01-27 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2016-01-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2016-01-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2016-01-14 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2016-01-12 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2016-01-07 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2016-01-06 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2016-01-05 | 306 | 306 | 306 | 306 | 1,000 | 306 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
