6867 リーダー電子(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 734 | 746 | 721 | 721 | 17,300 | 721 |
| 2017-12-28 | 736 | 797 | 735 | 735 | 98,300 | 735 |
| 2017-12-27 | 728 | 728 | 710 | 724 | 9,100 | 724 |
| 2017-12-26 | 715 | 729 | 703 | 717 | 12,200 | 717 |
| 2017-12-25 | 720 | 730 | 704 | 709 | 12,500 | 709 |
| 2017-12-22 | 730 | 732 | 716 | 720 | 12,900 | 720 |
| 2017-12-21 | 696 | 763 | 694 | 730 | 50,600 | 730 |
| 2017-12-20 | 724 | 855 | 705 | 711 | 290,800 | 711 |
| 2017-12-19 | 694 | 733 | 692 | 732 | 52,600 | 732 |
| 2017-12-18 | 672 | 728 | 653 | 705 | 127,300 | 705 |
| 2017-12-15 | 680 | 688 | 650 | 652 | 47,000 | 652 |
| 2017-12-14 | 687 | 710 | 668 | 679 | 49,300 | 679 |
| 2017-12-13 | 712 | 712 | 680 | 700 | 33,200 | 700 |
| 2017-12-12 | 713 | 760 | 702 | 707 | 92,500 | 707 |
| 2017-12-11 | 695 | 730 | 686 | 699 | 72,200 | 699 |
| 2017-12-08 | 679 | 723 | 658 | 723 | 93,900 | 723 |
| 2017-12-07 | 672 | 690 | 652 | 678 | 135,500 | 678 |
| 2017-12-06 | 689 | 714 | 670 | 672 | 167,200 | 672 |
| 2017-12-05 | 707 | 776 | 672 | 699 | 562,100 | 699 |
| 2017-12-04 | 750 | 878 | 747 | 767 | 941,200 | 767 |
| 2017-12-01 | 745 | 791 | 687 | 728 | 548,100 | 728 |
| 2017-11-30 | 632 | 730 | 630 | 730 | 833,800 | 730 |
| 2017-11-29 | 570 | 633 | 560 | 630 | 167,400 | 630 |
| 2017-11-28 | 552 | 567 | 539 | 564 | 23,000 | 564 |
| 2017-11-27 | 541 | 558 | 535 | 554 | 36,400 | 554 |
| 2017-11-24 | 579 | 579 | 546 | 550 | 14,500 | 550 |
| 2017-11-22 | 587 | 587 | 565 | 570 | 35,300 | 570 |
| 2017-11-21 | 549 | 580 | 547 | 567 | 64,800 | 567 |
| 2017-11-20 | 514 | 565 | 514 | 547 | 66,000 | 547 |
| 2017-11-17 | 502 | 545 | 502 | 534 | 107,700 | 534 |
| 2017-11-16 | 480 | 496 | 480 | 489 | 14,100 | 489 |
| 2017-11-15 | 503 | 509 | 484 | 484 | 43,000 | 484 |
| 2017-11-13 | 516 | 518 | 496 | 510 | 48,300 | 510 |
| 2017-11-10 | 533 | 533 | 516 | 516 | 49,400 | 516 |
| 2017-11-09 | 566 | 566 | 526 | 539 | 140,800 | 539 |
| 2017-11-08 | 547 | 596 | 541 | 556 | 226,000 | 556 |
| 2017-11-07 | 570 | 645 | 546 | 552 | 877,700 | 552 |
| 2017-11-06 | 606 | 666 | 536 | 575 | 1,955,500 | 575 |
| 2017-11-02 | 510 | 566 | 505 | 566 | 371,600 | 566 |
| 2017-11-01 | 486 | 486 | 473 | 486 | 109,100 | 486 |
| 2017-10-31 | 398 | 413 | 398 | 406 | 8,600 | 406 |
| 2017-10-30 | 412 | 416 | 406 | 406 | 11,300 | 406 |
| 2017-10-27 | 420 | 420 | 411 | 412 | 6,000 | 412 |
| 2017-10-26 | 418 | 420 | 415 | 415 | 8,000 | 415 |
| 2017-10-25 | 427 | 428 | 418 | 418 | 12,400 | 418 |
| 2017-10-24 | 424 | 424 | 420 | 420 | 1,500 | 420 |
| 2017-10-23 | 425 | 425 | 418 | 418 | 5,600 | 418 |
| 2017-10-20 | 422 | 422 | 413 | 413 | 3,300 | 413 |
| 2017-10-19 | 413 | 415 | 413 | 414 | 3,700 | 414 |
| 2017-10-18 | 422 | 422 | 413 | 416 | 8,400 | 416 |
| 2017-10-17 | 421 | 421 | 416 | 416 | 3,400 | 416 |
| 2017-10-16 | 412 | 420 | 411 | 420 | 16,400 | 420 |
| 2017-10-13 | 411 | 420 | 407 | 411 | 14,300 | 411 |
| 2017-10-12 | 416 | 422 | 415 | 419 | 23,600 | 419 |
| 2017-10-11 | 440 | 440 | 418 | 424 | 43,500 | 424 |
| 2017-10-10 | 443 | 450 | 438 | 449 | 11,500 | 449 |
| 2017-10-06 | 433 | 439 | 427 | 431 | 12,800 | 431 |
| 2017-10-05 | 450 | 459 | 438 | 438 | 20,200 | 438 |
| 2017-10-04 | 464 | 472 | 450 | 451 | 17,300 | 451 |
| 2017-10-03 | 485 | 485 | 456 | 464 | 17,000 | 464 |
| 2017-10-02 | 509 | 509 | 474 | 484 | 40,200 | 484 |
| 2017-09-29 | 469 | 506 | 456 | 506 | 75,500 | 506 |
| 2017-09-28 | 451 | 470 | 428 | 464 | 46,800 | 464 |
| 2017-09-27 | 449 | 498 | 432 | 435 | 93,700 | 435 |
| 2017-09-26 | 437 | 439 | 416 | 428 | 18,300 | 428 |
| 2017-09-25 | 418 | 430 | 413 | 421 | 8,700 | 421 |
| 2017-09-22 | 432 | 445 | 415 | 425 | 16,400 | 425 |
| 2017-09-21 | 403 | 460 | 403 | 431 | 77,000 | 431 |
| 2017-09-20 | 397 | 411 | 397 | 401 | 8,700 | 401 |
| 2017-09-19 | 387 | 408 | 387 | 401 | 9,700 | 401 |
| 2017-09-15 | 402 | 402 | 392 | 395 | 5,200 | 395 |
| 2017-09-14 | 408 | 411 | 393 | 402 | 18,000 | 402 |
| 2017-09-13 | 385 | 439 | 374 | 408 | 88,900 | 408 |
| 2017-09-12 | 381 | 382 | 367 | 377 | 21,000 | 377 |
| 2017-09-11 | 369 | 375 | 366 | 375 | 8,900 | 375 |
| 2017-09-08 | 366 | 370 | 363 | 369 | 3,300 | 369 |
| 2017-09-07 | 374 | 379 | 367 | 368 | 8,300 | 368 |
| 2017-09-06 | 372 | 374 | 365 | 368 | 19,500 | 368 |
| 2017-09-05 | 373 | 382 | 368 | 370 | 43,700 | 370 |
| 2017-09-04 | 395 | 400 | 386 | 387 | 59,900 | 387 |
| 2017-09-01 | 500 | 526 | 406 | 411 | 438,300 | 411 |
| 2017-08-31 | 385 | 446 | 385 | 446 | 231,300 | 446 |
| 2017-08-30 | 369 | 374 | 364 | 366 | 3,300 | 366 |
| 2017-08-29 | 369 | 370 | 361 | 363 | 8,800 | 363 |
| 2017-08-28 | 355 | 362 | 354 | 361 | 4,800 | 361 |
| 2017-08-25 | 349 | 351 | 349 | 350 | 2,900 | 350 |
| 2017-08-24 | 354 | 354 | 350 | 350 | 600 | 350 |
| 2017-08-23 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2017-08-22 | 358 | 358 | 350 | 350 | 2,900 | 350 |
| 2017-08-21 | 352 | 352 | 352 | 352 | 300 | 352 |
| 2017-08-17 | 352 | 352 | 352 | 352 | 100 | 352 |
| 2017-08-16 | 343 | 343 | 343 | 343 | 200 | 343 |
| 2017-08-15 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2017-08-14 | 341 | 345 | 338 | 345 | 3,400 | 345 |
| 2017-08-10 | 353 | 353 | 341 | 349 | 4,700 | 349 |
| 2017-08-09 | 350 | 350 | 349 | 349 | 500 | 349 |
| 2017-08-08 | 349 | 353 | 349 | 349 | 6,400 | 349 |
| 2017-08-07 | 362 | 362 | 345 | 353 | 16,700 | 353 |
| 2017-08-04 | 358 | 358 | 355 | 355 | 2,500 | 355 |
| 2017-08-03 | 355 | 358 | 355 | 358 | 400 | 358 |
| 2017-08-02 | 355 | 359 | 351 | 359 | 5,100 | 359 |
| 2017-08-01 | 356 | 366 | 350 | 357 | 27,200 | 357 |
| 2017-07-31 | 373 | 373 | 363 | 364 | 12,000 | 364 |
| 2017-07-28 | 353 | 378 | 353 | 368 | 10,000 | 368 |
| 2017-07-27 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2017-07-26 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2017-07-25 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2017-07-24 | 355 | 355 | 350 | 350 | 12,000 | 350 |
| 2017-07-21 | 363 | 363 | 354 | 355 | 6,000 | 355 |
| 2017-07-20 | 355 | 369 | 355 | 369 | 10,000 | 369 |
| 2017-07-19 | 352 | 352 | 345 | 345 | 3,000 | 345 |
| 2017-07-18 | 339 | 353 | 339 | 352 | 5,000 | 352 |
| 2017-07-14 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2017-07-13 | 344 | 344 | 336 | 336 | 2,000 | 336 |
| 2017-07-12 | 345 | 345 | 338 | 338 | 2,000 | 338 |
| 2017-07-11 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2017-07-10 | 333 | 338 | 333 | 338 | 4,000 | 338 |
| 2017-07-07 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2017-07-06 | 342 | 347 | 333 | 333 | 9,000 | 333 |
| 2017-07-05 | 350 | 350 | 343 | 343 | 2,000 | 343 |
| 2017-07-04 | 365 | 365 | 341 | 343 | 27,000 | 343 |
| 2017-07-03 | 390 | 400 | 358 | 369 | 51,000 | 369 |
| 2017-06-30 | 338 | 410 | 338 | 383 | 124,000 | 383 |
| 2017-06-29 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2017-06-28 | 321 | 330 | 318 | 330 | 18,000 | 330 |
| 2017-06-27 | 338 | 370 | 318 | 321 | 153,000 | 321 |
| 2017-06-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2017-06-21 | 292 | 292 | 290 | 290 | 2,000 | 290 |
| 2017-06-20 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2017-06-19 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 2017-06-16 | 286 | 286 | 286 | 286 | 11,000 | 286 |
| 2017-06-15 | 290 | 290 | 288 | 288 | 2,000 | 288 |
| 2017-06-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2017-06-13 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2017-06-12 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 2017-06-09 | 283 | 286 | 283 | 286 | 9,000 | 286 |
| 2017-06-08 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2017-06-07 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2017-06-06 | 289 | 289 | 283 | 283 | 6,000 | 283 |
| 2017-06-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2017-06-02 | 286 | 287 | 282 | 285 | 6,000 | 285 |
| 2017-06-01 | 292 | 292 | 284 | 284 | 10,000 | 284 |
| 2017-05-31 | 292 | 292 | 291 | 291 | 11,000 | 291 |
| 2017-05-30 | 291 | 291 | 290 | 291 | 9,000 | 291 |
| 2017-05-26 | 288 | 291 | 288 | 290 | 8,000 | 290 |
| 2017-05-25 | 288 | 288 | 284 | 284 | 2,000 | 284 |
| 2017-05-24 | 295 | 295 | 285 | 285 | 3,000 | 285 |
| 2017-05-23 | 293 | 295 | 293 | 295 | 5,000 | 295 |
| 2017-05-22 | 288 | 294 | 286 | 293 | 7,000 | 293 |
| 2017-05-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2017-05-17 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2017-05-16 | 283 | 283 | 280 | 280 | 2,000 | 280 |
| 2017-05-15 | 282 | 282 | 281 | 281 | 4,000 | 281 |
| 2017-05-12 | 278 | 282 | 278 | 282 | 2,000 | 282 |
| 2017-05-11 | 283 | 283 | 281 | 281 | 4,000 | 281 |
| 2017-05-10 | 281 | 283 | 281 | 283 | 2,000 | 283 |
| 2017-05-09 | 284 | 285 | 280 | 280 | 3,000 | 280 |
| 2017-05-08 | 283 | 283 | 277 | 278 | 6,000 | 278 |
| 2017-05-02 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2017-05-01 | 280 | 282 | 277 | 282 | 3,000 | 282 |
| 2017-04-27 | 277 | 279 | 277 | 277 | 4,000 | 277 |
| 2017-04-26 | 278 | 279 | 278 | 279 | 2,000 | 279 |
| 2017-04-25 | 282 | 282 | 280 | 280 | 4,000 | 280 |
| 2017-04-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2017-04-20 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2017-04-18 | 267 | 283 | 267 | 283 | 8,000 | 283 |
| 2017-04-17 | 264 | 266 | 264 | 266 | 13,000 | 266 |
| 2017-04-14 | 289 | 289 | 277 | 277 | 10,000 | 277 |
| 2017-04-13 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2017-04-12 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2017-04-10 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2017-04-07 | 288 | 288 | 286 | 287 | 5,000 | 287 |
| 2017-04-06 | 291 | 291 | 288 | 288 | 5,000 | 288 |
| 2017-04-03 | 297 | 299 | 297 | 299 | 5,000 | 299 |
| 2017-03-31 | 292 | 294 | 292 | 294 | 5,000 | 294 |
| 2017-03-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2017-03-28 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2017-03-27 | 305 | 305 | 297 | 297 | 2,000 | 297 |
| 2017-03-24 | 294 | 295 | 294 | 295 | 3,000 | 295 |
| 2017-03-23 | 300 | 300 | 294 | 294 | 2,000 | 294 |
| 2017-03-22 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 2017-03-21 | 315 | 315 | 313 | 313 | 9,000 | 313 |
| 2017-03-17 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2017-03-16 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2017-03-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2017-03-14 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2017-03-13 | 290 | 298 | 290 | 295 | 7,000 | 295 |
| 2017-03-10 | 286 | 288 | 286 | 288 | 4,000 | 288 |
| 2017-03-09 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2017-03-08 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2017-03-07 | 276 | 278 | 274 | 278 | 16,000 | 278 |
| 2017-03-06 | 283 | 283 | 281 | 281 | 7,000 | 281 |
| 2017-03-03 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2017-03-02 | 298 | 298 | 283 | 286 | 14,000 | 286 |
| 2017-03-01 | 291 | 295 | 291 | 295 | 3,000 | 295 |
| 2017-02-28 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2017-02-24 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2017-02-23 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2017-02-22 | 298 | 300 | 298 | 300 | 12,000 | 300 |
| 2017-02-21 | 310 | 310 | 295 | 295 | 7,000 | 295 |
| 2017-02-20 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2017-02-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2017-02-16 | 315 | 315 | 310 | 310 | 11,000 | 310 |
| 2017-02-15 | 306 | 307 | 303 | 307 | 7,000 | 307 |
| 2017-02-14 | 313 | 313 | 305 | 306 | 12,000 | 306 |
| 2017-02-13 | 325 | 348 | 293 | 337 | 32,000 | 337 |
| 2017-02-10 | 290 | 293 | 287 | 293 | 11,000 | 293 |
| 2017-02-07 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2017-02-06 | 290 | 290 | 286 | 286 | 2,000 | 286 |
| 2017-02-02 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2017-02-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2017-01-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2017-01-27 | 288 | 288 | 286 | 286 | 11,000 | 286 |
| 2017-01-26 | 291 | 295 | 290 | 290 | 9,000 | 290 |
| 2017-01-25 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2017-01-23 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2017-01-20 | 290 | 290 | 288 | 288 | 2,000 | 288 |
| 2017-01-19 | 288 | 288 | 286 | 286 | 2,000 | 286 |
| 2017-01-18 | 290 | 290 | 288 | 288 | 2,000 | 288 |
| 2017-01-17 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2017-01-13 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2017-01-12 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2017-01-11 | 291 | 291 | 291 | 291 | 11,000 | 291 |
| 2017-01-10 | 294 | 294 | 290 | 290 | 2,000 | 290 |
| 2017-01-06 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2017-01-05 | 285 | 285 | 281 | 281 | 14,000 | 281 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
