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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,970 | 2,050 | 1,970 | 2,010 | 83,000 |
| 2003/12/29 | 1,920 | 1,980 | 1,910 | 1,960 | 145,000 |
| 2003/12/26 | 1,920 | 1,940 | 1,880 | 1,920 | 69,000 |
| 2003/12/25 | 1,840 | 1,940 | 1,840 | 1,930 | 82,000 |
| 2003/12/24 | 1,820 | 1,850 | 1,800 | 1,840 | 25,000 |
| 2003/12/22 | 1,820 | 1,840 | 1,750 | 1,800 | 34,000 |
| 2003/12/19 | 1,820 | 1,840 | 1,800 | 1,810 | 23,000 |
| 2003/12/18 | 1,850 | 1,850 | 1,780 | 1,830 | 52,000 |
| 2003/12/17 | 1,790 | 1,870 | 1,780 | 1,860 | 129,000 |
| 2003/12/16 | 1,720 | 1,830 | 1,690 | 1,800 | 153,000 |
| 2003/12/15 | 1,760 | 1,790 | 1,700 | 1,720 | 15,000 |
| 2003/12/12 | 1,780 | 1,800 | 1,740 | 1,770 | 26,000 |
| 2003/12/11 | 1,700 | 1,780 | 1,700 | 1,780 | 38,000 |
| 2003/12/10 | 1,700 | 1,700 | 1,650 | 1,700 | 24,000 |
| 2003/12/09 | 1,730 | 1,740 | 1,700 | 1,700 | 22,000 |
| 2003/12/08 | 1,770 | 1,780 | 1,670 | 1,740 | 38,000 |
| 2003/12/05 | 1,760 | 1,780 | 1,740 | 1,770 | 24,000 |
| 2003/12/04 | 1,760 | 1,790 | 1,760 | 1,770 | 11,000 |
| 2003/12/03 | 1,810 | 1,820 | 1,720 | 1,770 | 45,000 |
| 2003/12/02 | 1,790 | 1,840 | 1,770 | 1,800 | 87,000 |
| 2003/12/01 | 1,680 | 1,780 | 1,660 | 1,770 | 111,000 |
| 2003/11/28 | 1,680 | 1,680 | 1,630 | 1,670 | 34,000 |
| 2003/11/27 | 1,690 | 1,690 | 1,610 | 1,670 | 26,000 |
| 2003/11/26 | 1,750 | 1,790 | 1,700 | 1,720 | 79,000 |
| 2003/11/25 | 1,680 | 1,760 | 1,680 | 1,730 | 73,000 |
| 2003/11/21 | 1,570 | 1,700 | 1,570 | 1,670 | 187,000 |
| 2003/11/20 | 1,620 | 1,620 | 1,550 | 1,590 | 32,000 |
| 2003/11/19 | 1,620 | 1,640 | 1,580 | 1,600 | 24,000 |
| 2003/11/18 | 1,540 | 1,640 | 1,500 | 1,640 | 40,000 |
| 2003/11/17 | 1,630 | 1,630 | 1,530 | 1,550 | 43,000 |
| 2003/11/14 | 1,580 | 1,740 | 1,560 | 1,660 | 151,000 |
| 2003/11/13 | 1,610 | 1,610 | 1,530 | 1,530 | 39,000 |
| 2003/11/12 | 1,530 | 1,600 | 1,530 | 1,540 | 23,000 |
| 2003/11/11 | 1,610 | 1,620 | 1,470 | 1,550 | 78,000 |
| 2003/11/10 | 1,520 | 1,620 | 1,500 | 1,590 | 104,000 |
| 2003/11/07 | 1,410 | 1,550 | 1,400 | 1,520 | 156,000 |
| 2003/11/06 | 1,450 | 1,490 | 1,370 | 1,400 | 20,000 |
| 2003/11/05 | 1,330 | 1,490 | 1,330 | 1,490 | 127,000 |
| 2003/11/04 | 1,280 | 1,330 | 1,280 | 1,320 | 37,000 |
| 2003/10/31 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 |
| 2003/10/30 | 1,250 | 1,250 | 1,220 | 1,250 | 10,000 |
| 2003/10/29 | 1,230 | 1,240 | 1,220 | 1,220 | 9,000 |
| 2003/10/28 | 1,240 | 1,270 | 1,230 | 1,240 | 8,000 |
| 2003/10/27 | 1,190 | 1,200 | 1,170 | 1,200 | 5,000 |
| 2003/10/24 | 1,130 | 1,180 | 1,130 | 1,180 | 26,000 |
| 2003/10/23 | 1,260 | 1,270 | 1,100 | 1,110 | 59,000 |
| 2003/10/22 | 1,280 | 1,280 | 1,210 | 1,280 | 30,000 |
| 2003/10/21 | 1,350 | 1,380 | 1,250 | 1,270 | 43,000 |
| 2003/10/20 | 1,260 | 1,360 | 1,250 | 1,340 | 56,000 |
| 2003/10/17 | 1,250 | 1,270 | 1,250 | 1,260 | 15,000 |
| 2003/10/16 | 1,300 | 1,310 | 1,250 | 1,270 | 33,000 |
| 2003/10/15 | 1,360 | 1,380 | 1,270 | 1,270 | 49,000 |
| 2003/10/14 | 1,150 | 1,320 | 1,140 | 1,310 | 143,000 |
| 2003/10/10 | 1,110 | 1,160 | 1,110 | 1,160 | 30,000 |
| 2003/10/09 | 1,110 | 1,130 | 1,110 | 1,110 | 5,000 |
| 2003/10/08 | 1,160 | 1,160 | 1,090 | 1,130 | 28,000 |
| 2003/10/07 | 1,200 | 1,200 | 1,160 | 1,160 | 6,000 |
| 2003/10/06 | 1,160 | 1,210 | 1,160 | 1,190 | 15,000 |
| 2003/10/03 | 1,200 | 1,200 | 1,150 | 1,150 | 30,000 |
| 2003/10/02 | 1,180 | 1,180 | 1,150 | 1,160 | 26,000 |
| 2003/10/01 | 1,100 | 1,160 | 1,100 | 1,160 | 28,000 |
| 2003/09/30 | 1,110 | 1,120 | 1,100 | 1,100 | 8,000 |
| 2003/09/29 | 1,110 | 1,130 | 1,080 | 1,100 | 8,000 |
| 2003/09/26 | 1,110 | 1,130 | 1,100 | 1,110 | 18,000 |
| 2003/09/25 | 1,120 | 1,140 | 1,100 | 1,120 | 6,000 |
| 2003/09/24 | 1,140 | 1,160 | 1,130 | 1,140 | 8,000 |
| 2003/09/22 | 1,210 | 1,210 | 1,150 | 1,170 | 18,000 |
| 2003/09/19 | 1,270 | 1,270 | 1,190 | 1,200 | 80,000 |
| 2003/09/18 | 1,170 | 1,250 | 1,160 | 1,230 | 59,000 |
| 2003/09/17 | 1,170 | 1,170 | 1,140 | 1,160 | 46,000 |
| 2003/09/16 | 1,160 | 1,170 | 1,100 | 1,160 | 58,000 |
| 2003/09/12 | 1,160 | 1,160 | 1,130 | 1,130 | 24,000 |
| 2003/09/11 | 1,270 | 1,300 | 1,150 | 1,190 | 94,000 |
| 2003/09/10 | 1,040 | 1,230 | 1,040 | 1,230 | 103,000 |
| 2003/09/09 | 1,050 | 1,060 | 1,030 | 1,050 | 30,000 |
| 2003/09/08 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
| 2003/09/05 | 1,060 | 1,070 | 1,050 | 1,050 | 15,000 |
| 2003/09/04 | 1,050 | 1,060 | 1,040 | 1,050 | 11,000 |
| 2003/09/03 | 1,040 | 1,060 | 1,040 | 1,060 | 6,000 |
| 2003/09/02 | 1,030 | 1,040 | 1,020 | 1,030 | 13,000 |
| 2003/09/01 | 1,030 | 1,050 | 1,010 | 1,020 | 11,000 |
| 2003/08/29 | 1,010 | 1,030 | 990 | 1,010 | 26,000 |
| 2003/08/28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2003/08/27 | 1,000 | 1,040 | 1,000 | 1,030 | 15,000 |
| 2003/08/26 | 1,040 | 1,040 | 1,000 | 1,010 | 10,000 |
| 2003/08/25 | 1,080 | 1,080 | 1,040 | 1,040 | 20,000 |
| 2003/08/22 | 1,070 | 1,080 | 1,050 | 1,070 | 27,000 |
| 2003/08/21 | 985 | 1,140 | 985 | 1,060 | 121,000 |
| 2003/08/20 | 1,010 | 1,020 | 980 | 1,010 | 46,000 |
| 2003/08/19 | 1,030 | 1,030 | 1,000 | 1,030 | 32,000 |
| 2003/08/18 | 1,040 | 1,050 | 1,030 | 1,040 | 26,000 |
| 2003/08/15 | 1,050 | 1,070 | 1,040 | 1,060 | 23,000 |
| 2003/08/14 | 1,090 | 1,120 | 1,060 | 1,060 | 67,000 |
| 2003/08/13 | 1,100 | 1,110 | 1,070 | 1,100 | 25,000 |
| 2003/08/12 | 1,070 | 1,120 | 1,040 | 1,100 | 119,000 |
| 2003/08/11 | 1,110 | 1,160 | 1,050 | 1,090 | 125,000 |
| 2003/08/08 | 1,020 | 1,120 | 960 | 1,120 | 446,000 |
| 2003/08/07 | 660 | 870 | 660 | 845 | 59,000 |
| 2003/08/06 | 630 | 650 | 630 | 650 | 13,000 |
| 2003/08/05 | 649 | 649 | 630 | 635 | 4,000 |
| 2003/08/04 | 660 | 662 | 630 | 640 | 41,000 |
| 2003/08/01 | 674 | 675 | 670 | 670 | 29,000 |
| 2003/07/31 | 660 | 675 | 660 | 674 | 28,000 |
| 2003/07/30 | 646 | 690 | 646 | 660 | 60,000 |
| 2003/07/29 | 635 | 646 | 630 | 640 | 13,000 |
| 2003/07/28 | 621 | 630 | 620 | 630 | 18,000 |
| 2003/07/25 | 640 | 640 | 630 | 630 | 11,000 |
| 2003/07/24 | 645 | 655 | 635 | 635 | 13,000 |
| 2003/07/22 | 660 | 660 | 635 | 650 | 9,000 |
| 2003/07/18 | 670 | 670 | 640 | 660 | 28,000 |
| 2003/07/17 | 670 | 675 | 660 | 670 | 26,000 |
| 2003/07/16 | 670 | 670 | 650 | 660 | 7,000 |
| 2003/07/15 | 660 | 660 | 660 | 660 | 2,000 |
| 2003/07/11 | 700 | 700 | 680 | 680 | 19,000 |
| 2003/07/10 | 695 | 700 | 685 | 695 | 15,000 |
| 2003/07/09 | 700 | 701 | 680 | 685 | 11,000 |
| 2003/07/08 | 670 | 705 | 655 | 700 | 28,000 |
| 2003/07/07 | 680 | 680 | 665 | 670 | 11,000 |
| 2003/07/04 | 675 | 680 | 675 | 680 | 15,000 |
| 2003/07/03 | 673 | 690 | 673 | 680 | 19,000 |
| 2003/07/02 | 655 | 675 | 655 | 670 | 20,000 |
| 2003/07/01 | 640 | 645 | 635 | 645 | 10,000 |
| 2003/06/30 | 625 | 630 | 625 | 630 | 7,000 |
| 2003/06/27 | 615 | 620 | 615 | 620 | 13,000 |
| 2003/06/26 | 605 | 620 | 605 | 616 | 8,000 |
| 2003/06/25 | 612 | 612 | 610 | 610 | 2,000 |
| 2003/06/24 | 605 | 610 | 605 | 610 | 5,000 |
| 2003/06/23 | 610 | 615 | 605 | 610 | 14,000 |
| 2003/06/20 | 625 | 625 | 615 | 615 | 10,000 |
| 2003/06/19 | 624 | 630 | 624 | 630 | 12,000 |
| 2003/06/18 | 615 | 625 | 615 | 621 | 12,000 |
| 2003/06/17 | 620 | 620 | 615 | 620 | 6,000 |
| 2003/06/16 | 610 | 625 | 610 | 615 | 12,000 |
| 2003/06/13 | 630 | 630 | 610 | 615 | 10,000 |
| 2003/06/12 | 645 | 648 | 635 | 635 | 11,000 |
| 2003/06/11 | 650 | 651 | 645 | 650 | 8,000 |
| 2003/06/10 | 670 | 680 | 655 | 656 | 16,000 |
| 2003/06/09 | 670 | 675 | 670 | 672 | 13,000 |
| 2003/06/06 | 659 | 680 | 659 | 671 | 9,000 |
| 2003/06/05 | 645 | 675 | 640 | 650 | 16,000 |
| 2003/06/04 | 632 | 635 | 625 | 635 | 10,000 |
| 2003/06/03 | 610 | 625 | 610 | 620 | 9,000 |
| 2003/06/02 | 610 | 610 | 605 | 610 | 6,000 |
| 2003/05/30 | 630 | 630 | 610 | 619 | 11,000 |
| 2003/05/29 | 645 | 650 | 620 | 620 | 12,000 |
| 2003/05/28 | 645 | 660 | 645 | 650 | 4,000 |
| 2003/05/27 | 660 | 660 | 645 | 650 | 11,000 |
| 2003/05/26 | 670 | 680 | 650 | 655 | 18,000 |
| 2003/05/23 | 810 | 840 | 650 | 680 | 45,000 |
| 2003/05/22 | 840 | 860 | 810 | 850 | 21,000 |
| 2003/05/21 | 780 | 840 | 770 | 830 | 15,000 |
| 2003/05/20 | 780 | 780 | 770 | 770 | 5,000 |
| 2003/05/19 | 780 | 780 | 770 | 770 | 2,000 |
| 2003/05/16 | 750 | 800 | 750 | 790 | 12,000 |
| 2003/05/15 | 800 | 810 | 745 | 750 | 26,000 |
| 2003/05/14 | 820 | 820 | 810 | 810 | 5,000 |
| 2003/05/13 | 830 | 830 | 825 | 830 | 4,000 |
| 2003/05/12 | 830 | 840 | 820 | 830 | 8,000 |
| 2003/05/09 | 850 | 860 | 810 | 810 | 28,000 |
| 2003/05/08 | 840 | 860 | 830 | 840 | 30,000 |
| 2003/05/07 | 830 | 840 | 810 | 840 | 27,000 |
| 2003/05/06 | 780 | 830 | 770 | 815 | 34,000 |
| 2003/05/02 | 770 | 770 | 760 | 770 | 3,000 |
| 2003/05/01 | 820 | 820 | 780 | 780 | 23,000 |
| 2003/04/30 | 790 | 830 | 785 | 815 | 36,000 |
| 2003/04/28 | 770 | 785 | 730 | 780 | 44,000 |
| 2003/04/25 | 860 | 880 | 760 | 780 | 46,000 |
| 2003/04/24 | 770 | 865 | 760 | 860 | 130,000 |
| 2003/04/23 | 750 | 780 | 740 | 760 | 41,000 |
| 2003/04/22 | 670 | 740 | 670 | 740 | 49,000 |
| 2003/04/21 | 630 | 640 | 625 | 640 | 15,000 |
| 2003/04/18 | 650 | 660 | 620 | 630 | 17,000 |
| 2003/04/17 | 640 | 650 | 640 | 650 | 4,000 |
| 2003/04/16 | 610 | 640 | 610 | 630 | 7,000 |
| 2003/04/15 | 620 | 620 | 610 | 610 | 9,000 |
| 2003/04/14 | 690 | 690 | 650 | 650 | 9,000 |
| 2003/04/11 | 660 | 685 | 640 | 680 | 46,000 |
| 2003/04/10 | 560 | 565 | 560 | 565 | 11,000 |
| 2003/04/09 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/04/07 | 570 | 570 | 560 | 570 | 2,000 |
| 2003/03/31 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/03/28 | 570 | 580 | 565 | 580 | 9,000 |
| 2003/03/27 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/03/25 | 565 | 565 | 565 | 565 | 6,000 |
| 2003/03/24 | 550 | 565 | 550 | 565 | 4,000 |
| 2003/03/19 | 555 | 580 | 555 | 560 | 6,000 |
| 2003/03/18 | 515 | 530 | 515 | 530 | 12,000 |
| 2003/03/14 | 535 | 590 | 530 | 530 | 18,000 |
| 2003/03/13 | 505 | 505 | 505 | 505 | 4,000 |
| 2003/03/12 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/03/11 | 510 | 510 | 485 | 500 | 5,000 |
| 2003/03/10 | 520 | 522 | 520 | 522 | 6,000 |
| 2003/03/06 | 530 | 530 | 515 | 520 | 5,000 |
| 2003/03/05 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/03/04 | 525 | 525 | 510 | 525 | 10,000 |
| 2003/03/03 | 550 | 550 | 540 | 540 | 5,000 |
| 2003/02/28 | 550 | 550 | 520 | 550 | 19,000 |
| 2003/02/27 | 580 | 580 | 575 | 580 | 3,000 |
| 2003/02/26 | 580 | 580 | 575 | 580 | 13,000 |
| 2003/02/25 | 565 | 580 | 555 | 580 | 11,000 |
| 2003/02/24 | 545 | 545 | 540 | 545 | 4,000 |
| 2003/02/19 | 560 | 560 | 560 | 560 | 3,000 |
| 2003/02/18 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/02/17 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/02/14 | 560 | 570 | 560 | 570 | 10,000 |
| 2003/02/13 | 555 | 560 | 540 | 560 | 17,000 |
| 2003/02/12 | 555 | 570 | 550 | 560 | 61,000 |
| 2003/02/10 | 510 | 550 | 510 | 550 | 9,000 |
| 2003/02/07 | 475 | 510 | 475 | 510 | 16,000 |
| 2003/02/06 | 510 | 510 | 450 | 460 | 62,000 |
| 2003/02/05 | 510 | 520 | 510 | 520 | 4,000 |
| 2003/02/04 | 505 | 510 | 500 | 510 | 11,000 |
| 2003/01/31 | 510 | 520 | 510 | 510 | 2,000 |
| 2003/01/30 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/01/28 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/01/24 | 560 | 560 | 540 | 540 | 5,000 |
| 2003/01/23 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/01/22 | 575 | 580 | 560 | 560 | 6,000 |
| 2003/01/21 | 580 | 580 | 580 | 580 | 3,000 |
| 2003/01/20 | 580 | 580 | 580 | 580 | 10,000 |
| 2003/01/17 | 580 | 590 | 570 | 580 | 21,000 |
| 2003/01/16 | 555 | 590 | 555 | 580 | 14,000 |
| 2003/01/15 | 547 | 547 | 547 | 547 | 2,000 |
| 2003/01/10 | 530 | 540 | 530 | 540 | 2,000 |
| 2003/01/08 | 510 | 510 | 500 | 510 | 4,000 |
| 2003/01/06 | 495 | 500 | 495 | 500 | 4,000 |