リーダー電子(6867)の株価時系列情報
リーダー電子(6867)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 470 | 480 | 470 | 480 | 4,000 |
2002/12/27 | 460 | 470 | 460 | 470 | 2,000 |
2002/12/26 | 460 | 460 | 460 | 460 | 3,000 |
2002/12/25 | 465 | 465 | 450 | 450 | 4,000 |
2002/12/24 | 465 | 465 | 460 | 465 | 3,000 |
2002/12/20 | 480 | 480 | 480 | 480 | 2,000 |
2002/12/19 | 495 | 495 | 495 | 495 | 1,000 |
2002/12/17 | 525 | 525 | 510 | 510 | 2,000 |
2002/12/13 | 530 | 535 | 530 | 535 | 10,000 |
2002/12/10 | 510 | 510 | 510 | 510 | 6,000 |
2002/12/09 | 510 | 510 | 510 | 510 | 2,000 |
2002/12/04 | 510 | 510 | 510 | 510 | 2,000 |
2002/12/03 | 520 | 520 | 510 | 510 | 2,000 |
2002/11/29 | 520 | 520 | 520 | 520 | 1,000 |
2002/11/28 | 490 | 520 | 490 | 520 | 3,000 |
2002/11/27 | 510 | 510 | 510 | 510 | 2,000 |
2002/11/26 | 530 | 530 | 530 | 530 | 2,000 |
2002/11/25 | 530 | 530 | 530 | 530 | 2,000 |
2002/11/22 | 530 | 530 | 530 | 530 | 1,000 |
2002/11/20 | 520 | 520 | 520 | 520 | 2,000 |
2002/11/19 | 550 | 550 | 470 | 480 | 25,000 |
2002/11/18 | 550 | 550 | 550 | 550 | 2,000 |
2002/11/15 | 570 | 570 | 560 | 560 | 5,000 |
2002/11/14 | 580 | 580 | 580 | 580 | 1,000 |
2002/11/13 | 590 | 590 | 580 | 580 | 4,000 |
2002/11/11 | 570 | 590 | 570 | 580 | 6,000 |
2002/11/08 | 570 | 570 | 560 | 570 | 3,000 |
2002/11/07 | 565 | 575 | 565 | 570 | 6,000 |
2002/11/06 | 555 | 570 | 555 | 570 | 3,000 |
2002/11/05 | 560 | 560 | 550 | 560 | 2,000 |
2002/10/30 | 570 | 570 | 560 | 560 | 9,000 |
2002/10/29 | 590 | 590 | 590 | 590 | 2,000 |
2002/10/28 | 600 | 600 | 600 | 600 | 3,000 |
2002/10/25 | 600 | 600 | 600 | 600 | 3,000 |
2002/10/24 | 580 | 580 | 580 | 580 | 2,000 |
2002/10/23 | 580 | 580 | 580 | 580 | 2,000 |
2002/10/22 | 615 | 620 | 610 | 610 | 8,000 |
2002/10/21 | 640 | 640 | 610 | 635 | 5,000 |
2002/10/18 | 700 | 700 | 615 | 650 | 19,000 |
2002/10/17 | 740 | 760 | 720 | 720 | 21,000 |
2002/10/16 | 660 | 720 | 660 | 720 | 36,000 |
2002/10/15 | 660 | 660 | 645 | 655 | 10,000 |
2002/10/11 | 660 | 660 | 660 | 660 | 6,000 |
2002/10/10 | 650 | 650 | 645 | 650 | 14,000 |
2002/10/09 | 620 | 650 | 620 | 650 | 2,000 |
2002/10/08 | 620 | 620 | 600 | 620 | 6,000 |
2002/10/07 | 700 | 700 | 580 | 610 | 16,000 |
2002/10/04 | 600 | 700 | 580 | 690 | 22,000 |
2002/10/03 | 790 | 850 | 600 | 600 | 66,000 |
2002/10/02 | 665 | 890 | 663 | 780 | 83,000 |
2002/10/01 | 540 | 660 | 520 | 620 | 58,000 |
2002/09/30 | 450 | 530 | 420 | 515 | 64,000 |
2002/09/27 | 400 | 410 | 385 | 395 | 4,000 |
2002/09/25 | 440 | 440 | 400 | 400 | 14,000 |
2002/09/20 | 460 | 460 | 450 | 450 | 3,000 |
2002/09/18 | 465 | 465 | 465 | 465 | 4,000 |
2002/09/17 | 465 | 465 | 465 | 465 | 4,000 |
2002/09/13 | 465 | 465 | 465 | 465 | 2,000 |
2002/09/11 | 440 | 455 | 440 | 455 | 3,000 |
2002/09/10 | 432 | 450 | 432 | 450 | 2,000 |
2002/09/04 | 430 | 430 | 430 | 430 | 4,000 |
2002/09/02 | 430 | 435 | 430 | 435 | 6,000 |
2002/08/30 | 445 | 445 | 445 | 445 | 2,000 |
2002/08/29 | 450 | 455 | 450 | 450 | 4,000 |
2002/08/23 | 435 | 435 | 435 | 435 | 2,000 |
2002/08/16 | 450 | 455 | 445 | 445 | 4,000 |
2002/08/13 | 445 | 452 | 445 | 452 | 4,000 |
2002/08/08 | 455 | 455 | 455 | 455 | 2,000 |
2002/08/07 | 470 | 470 | 470 | 470 | 1,000 |
2002/08/06 | 470 | 470 | 470 | 470 | 2,000 |
2002/08/05 | 475 | 485 | 470 | 485 | 10,000 |
2002/08/01 | 480 | 480 | 480 | 480 | 2,000 |
2002/07/30 | 480 | 480 | 480 | 480 | 1,000 |
2002/07/26 | 475 | 475 | 475 | 475 | 2,000 |
2002/07/18 | 470 | 470 | 470 | 470 | 1,000 |
2002/07/16 | 465 | 465 | 465 | 465 | 2,000 |
2002/07/15 | 470 | 470 | 470 | 470 | 4,000 |
2002/07/12 | 470 | 475 | 470 | 475 | 14,000 |
2002/07/11 | 490 | 495 | 490 | 490 | 10,000 |
2002/07/10 | 495 | 495 | 495 | 495 | 3,000 |
2002/07/05 | 500 | 500 | 500 | 500 | 1,000 |
2002/07/03 | 490 | 495 | 490 | 495 | 7,000 |
2002/07/02 | 500 | 500 | 495 | 495 | 4,000 |
2002/07/01 | 495 | 495 | 490 | 490 | 3,000 |
2002/06/28 | 484 | 490 | 475 | 490 | 4,000 |
2002/06/25 | 435 | 460 | 435 | 460 | 4,000 |
2002/06/24 | 445 | 445 | 445 | 445 | 2,000 |
2002/06/21 | 460 | 460 | 440 | 455 | 6,000 |
2002/06/19 | 450 | 450 | 450 | 450 | 4,000 |
2002/06/18 | 485 | 485 | 455 | 455 | 4,000 |
2002/06/17 | 500 | 500 | 495 | 495 | 4,000 |
2002/06/14 | 500 | 500 | 495 | 500 | 9,000 |
2002/06/13 | 495 | 500 | 495 | 500 | 2,000 |
2002/06/12 | 490 | 495 | 490 | 495 | 3,000 |
2002/06/11 | 480 | 490 | 480 | 490 | 4,000 |
2002/06/10 | 460 | 470 | 460 | 470 | 3,000 |
2002/06/07 | 465 | 465 | 460 | 460 | 2,000 |
2002/06/06 | 470 | 470 | 460 | 460 | 3,000 |
2002/06/03 | 450 | 450 | 440 | 450 | 5,000 |
2002/05/31 | 430 | 440 | 430 | 440 | 2,000 |
2002/05/30 | 440 | 440 | 440 | 440 | 1,000 |
2002/05/27 | 450 | 450 | 450 | 450 | 2,000 |
2002/05/24 | 445 | 460 | 430 | 450 | 12,000 |
2002/05/23 | 470 | 470 | 445 | 445 | 2,000 |
2002/05/22 | 475 | 475 | 465 | 470 | 3,000 |
2002/05/21 | 490 | 490 | 467 | 467 | 2,000 |
2002/05/17 | 470 | 480 | 470 | 480 | 2,000 |
2002/05/16 | 460 | 460 | 460 | 460 | 1,000 |
2002/05/13 | 485 | 485 | 485 | 485 | 1,000 |
2002/05/10 | 490 | 490 | 480 | 490 | 13,000 |
2002/05/09 | 490 | 500 | 490 | 490 | 4,000 |
2002/05/07 | 490 | 500 | 490 | 500 | 9,000 |
2002/05/02 | 500 | 500 | 490 | 500 | 5,000 |
2002/05/01 | 510 | 510 | 480 | 500 | 3,000 |
2002/04/30 | 500 | 520 | 500 | 500 | 10,000 |
2002/04/26 | 500 | 500 | 490 | 500 | 11,000 |
2002/04/25 | 465 | 490 | 465 | 480 | 6,000 |
2002/04/24 | 440 | 460 | 435 | 460 | 6,000 |
2002/04/23 | 440 | 440 | 430 | 430 | 2,000 |
2002/04/22 | 430 | 430 | 430 | 430 | 3,000 |
2002/04/19 | 425 | 430 | 425 | 430 | 3,000 |
2002/04/16 | 420 | 420 | 420 | 420 | 1,000 |
2002/04/15 | 420 | 420 | 400 | 410 | 7,000 |
2002/04/12 | 460 | 460 | 460 | 460 | 1,000 |
2002/04/11 | 470 | 470 | 470 | 470 | 5,000 |
2002/04/10 | 470 | 470 | 470 | 470 | 2,000 |
2002/04/09 | 470 | 470 | 470 | 470 | 2,000 |
2002/04/08 | 475 | 475 | 475 | 475 | 2,000 |
2002/04/05 | 450 | 470 | 450 | 470 | 4,000 |
2002/04/04 | 440 | 445 | 440 | 440 | 4,000 |
2002/04/02 | 445 | 445 | 445 | 445 | 2,000 |
2002/04/01 | 465 | 465 | 465 | 465 | 1,000 |
2002/03/29 | 490 | 490 | 475 | 475 | 7,000 |
2002/03/28 | 475 | 475 | 475 | 475 | 5,000 |
2002/03/27 | 471 | 471 | 471 | 471 | 1,000 |
2002/03/26 | 470 | 470 | 470 | 470 | 5,000 |
2002/03/25 | 460 | 460 | 450 | 460 | 5,000 |
2002/03/22 | 435 | 470 | 420 | 460 | 15,000 |
2002/03/20 | 430 | 440 | 420 | 440 | 9,000 |
2002/03/19 | 410 | 420 | 400 | 410 | 6,000 |
2002/03/18 | 430 | 430 | 410 | 430 | 3,000 |
2002/03/15 | 450 | 450 | 435 | 435 | 3,000 |
2002/03/14 | 480 | 480 | 450 | 450 | 6,000 |
2002/03/13 | 520 | 520 | 490 | 490 | 7,000 |
2002/03/12 | 520 | 530 | 515 | 530 | 10,000 |
2002/03/11 | 470 | 530 | 470 | 530 | 20,000 |
2002/03/08 | 450 | 485 | 440 | 470 | 28,000 |
2002/03/07 | 360 | 430 | 360 | 430 | 18,000 |
2002/03/06 | 360 | 365 | 360 | 365 | 2,000 |
2002/03/05 | 360 | 360 | 360 | 360 | 1,000 |
2002/03/04 | 380 | 380 | 365 | 365 | 7,000 |
2002/03/01 | 375 | 375 | 375 | 375 | 2,000 |
2002/02/28 | 375 | 375 | 370 | 370 | 3,000 |
2002/02/27 | 370 | 372 | 365 | 370 | 11,000 |
2002/02/25 | 370 | 370 | 370 | 370 | 1,000 |
2002/02/22 | 377 | 377 | 370 | 370 | 8,000 |
2002/02/21 | 370 | 377 | 370 | 377 | 3,000 |
2002/02/19 | 380 | 380 | 380 | 380 | 1,000 |
2002/02/18 | 380 | 380 | 380 | 380 | 2,000 |
2002/02/15 | 380 | 380 | 380 | 380 | 2,000 |
2002/02/14 | 380 | 380 | 380 | 380 | 3,000 |
2002/02/13 | 380 | 380 | 380 | 380 | 1,000 |
2002/02/12 | 365 | 375 | 365 | 365 | 2,000 |
2002/02/01 | 365 | 365 | 365 | 365 | 1,000 |
2002/01/31 | 360 | 365 | 360 | 360 | 5,000 |
2002/01/30 | 360 | 360 | 360 | 360 | 3,000 |
2002/01/29 | 360 | 360 | 360 | 360 | 2,000 |
2002/01/25 | 350 | 350 | 350 | 350 | 1,000 |
2002/01/24 | 330 | 350 | 330 | 350 | 2,000 |
2002/01/21 | 350 | 350 | 350 | 350 | 1,000 |
2002/01/18 | 355 | 355 | 355 | 355 | 1,000 |
2002/01/08 | 350 | 350 | 350 | 350 | 1,000 |
2002/01/07 | 345 | 345 | 320 | 340 | 16,000 |