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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,313 | 1,315 | 1,285 | 1,285 | 15,000 |
| 2004/12/29 | 1,365 | 1,365 | 1,310 | 1,315 | 15,000 |
| 2004/12/27 | 1,420 | 1,421 | 1,380 | 1,380 | 16,000 |
| 2004/12/24 | 1,440 | 1,450 | 1,430 | 1,430 | 12,000 |
| 2004/12/22 | 1,370 | 1,480 | 1,370 | 1,420 | 46,000 |
| 2004/12/21 | 1,265 | 1,345 | 1,265 | 1,345 | 22,000 |
| 2004/12/20 | 1,245 | 1,250 | 1,236 | 1,250 | 17,000 |
| 2004/12/17 | 1,224 | 1,230 | 1,224 | 1,226 | 8,000 |
| 2004/12/16 | 1,203 | 1,220 | 1,203 | 1,220 | 3,000 |
| 2004/12/15 | 1,225 | 1,225 | 1,201 | 1,201 | 14,000 |
| 2004/12/14 | 1,225 | 1,225 | 1,225 | 1,225 | 5,000 |
| 2004/12/13 | 1,219 | 1,230 | 1,219 | 1,225 | 12,000 |
| 2004/12/10 | 1,180 | 1,210 | 1,170 | 1,210 | 14,000 |
| 2004/12/09 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 |
| 2004/12/08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2004/12/06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2004/12/03 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 |
| 2004/12/02 | 1,190 | 1,190 | 1,180 | 1,190 | 6,000 |
| 2004/12/01 | 1,190 | 1,190 | 1,160 | 1,190 | 20,000 |
| 2004/11/30 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 |
| 2004/11/29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2004/11/26 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 2004/11/25 | 1,230 | 1,230 | 1,170 | 1,180 | 8,000 |
| 2004/11/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2004/11/19 | 1,200 | 1,270 | 1,200 | 1,240 | 14,000 |
| 2004/11/18 | 1,200 | 1,210 | 1,170 | 1,180 | 4,000 |
| 2004/11/16 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 |
| 2004/11/12 | 1,150 | 1,190 | 1,150 | 1,190 | 8,000 |
| 2004/11/11 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 |
| 2004/11/10 | 1,210 | 1,210 | 1,190 | 1,200 | 5,000 |
| 2004/11/08 | 1,210 | 1,220 | 1,200 | 1,210 | 8,000 |
| 2004/11/05 | 1,160 | 1,180 | 1,150 | 1,180 | 15,000 |
| 2004/11/02 | 1,160 | 1,190 | 1,160 | 1,180 | 4,000 |
| 2004/10/29 | 1,210 | 1,210 | 1,150 | 1,150 | 7,000 |
| 2004/10/27 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 |
| 2004/10/26 | 1,230 | 1,250 | 1,230 | 1,240 | 4,000 |
| 2004/10/25 | 1,220 | 1,230 | 1,180 | 1,180 | 4,000 |
| 2004/10/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2004/10/21 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 |
| 2004/10/20 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2004/10/19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2004/10/18 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 |
| 2004/10/15 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2004/10/14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2004/10/13 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 |
| 2004/10/12 | 1,300 | 1,300 | 1,270 | 1,270 | 11,000 |
| 2004/10/08 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 |
| 2004/10/07 | 1,300 | 1,320 | 1,290 | 1,320 | 12,000 |
| 2004/10/06 | 1,250 | 1,300 | 1,250 | 1,300 | 8,000 |
| 2004/10/05 | 1,310 | 1,310 | 1,270 | 1,270 | 11,000 |
| 2004/10/04 | 1,260 | 1,330 | 1,260 | 1,320 | 46,000 |
| 2004/10/01 | 1,130 | 1,250 | 1,130 | 1,250 | 33,000 |
| 2004/09/30 | 1,060 | 1,100 | 1,060 | 1,100 | 7,000 |
| 2004/09/29 | 1,100 | 1,100 | 1,040 | 1,050 | 12,000 |
| 2004/09/28 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 |
| 2004/09/27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2004/09/24 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 |
| 2004/09/22 | 1,150 | 1,160 | 1,140 | 1,150 | 6,000 |
| 2004/09/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2004/09/17 | 1,170 | 1,180 | 1,170 | 1,170 | 8,000 |
| 2004/09/16 | 1,200 | 1,210 | 1,160 | 1,170 | 23,000 |
| 2004/09/15 | 1,230 | 1,230 | 1,200 | 1,210 | 22,000 |
| 2004/09/14 | 1,240 | 1,250 | 1,230 | 1,230 | 10,000 |
| 2004/09/13 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 |
| 2004/09/10 | 1,230 | 1,250 | 1,220 | 1,230 | 17,000 |
| 2004/09/09 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 |
| 2004/09/08 | 1,220 | 1,260 | 1,220 | 1,250 | 11,000 |
| 2004/09/07 | 1,230 | 1,240 | 1,230 | 1,230 | 10,000 |
| 2004/09/06 | 1,240 | 1,240 | 1,230 | 1,240 | 8,000 |
| 2004/09/03 | 1,280 | 1,280 | 1,260 | 1,260 | 17,000 |
| 2004/09/02 | 1,280 | 1,280 | 1,270 | 1,280 | 6,000 |
| 2004/09/01 | 1,280 | 1,300 | 1,270 | 1,270 | 12,000 |
| 2004/08/31 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 |
| 2004/08/30 | 1,290 | 1,300 | 1,270 | 1,270 | 17,000 |
| 2004/08/27 | 1,290 | 1,300 | 1,270 | 1,290 | 9,000 |
| 2004/08/25 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 2004/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2004/08/23 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 |
| 2004/08/20 | 1,310 | 1,320 | 1,300 | 1,300 | 4,000 |
| 2004/08/19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2004/08/17 | 1,360 | 1,360 | 1,340 | 1,350 | 5,000 |
| 2004/08/16 | 1,310 | 1,340 | 1,250 | 1,340 | 24,000 |
| 2004/08/13 | 1,370 | 1,370 | 1,310 | 1,310 | 10,000 |
| 2004/08/12 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 |
| 2004/08/11 | 1,450 | 1,460 | 1,410 | 1,410 | 10,000 |
| 2004/08/10 | 1,330 | 1,410 | 1,310 | 1,410 | 26,000 |
| 2004/08/09 | 1,300 | 1,350 | 1,290 | 1,350 | 17,000 |
| 2004/08/06 | 1,300 | 1,320 | 1,300 | 1,310 | 11,000 |
| 2004/08/05 | 1,200 | 1,320 | 1,200 | 1,320 | 36,000 |
| 2004/08/04 | 1,270 | 1,270 | 1,190 | 1,220 | 30,000 |
| 2004/08/03 | 1,350 | 1,350 | 1,270 | 1,280 | 18,000 |
| 2004/08/02 | 1,400 | 1,410 | 1,370 | 1,370 | 7,000 |
| 2004/07/30 | 1,360 | 1,440 | 1,360 | 1,390 | 10,000 |
| 2004/07/29 | 1,400 | 1,400 | 1,380 | 1,390 | 4,000 |
| 2004/07/28 | 1,360 | 1,400 | 1,360 | 1,400 | 16,000 |
| 2004/07/27 | 1,460 | 1,460 | 1,350 | 1,350 | 18,000 |
| 2004/07/26 | 1,520 | 1,520 | 1,490 | 1,490 | 2,000 |
| 2004/07/23 | 1,460 | 1,510 | 1,460 | 1,510 | 6,000 |
| 2004/07/22 | 1,520 | 1,520 | 1,470 | 1,480 | 14,000 |
| 2004/07/21 | 1,550 | 1,550 | 1,520 | 1,540 | 8,000 |
| 2004/07/20 | 1,550 | 1,580 | 1,540 | 1,550 | 13,000 |
| 2004/07/16 | 1,620 | 1,620 | 1,600 | 1,610 | 13,000 |
| 2004/07/15 | 1,660 | 1,660 | 1,610 | 1,630 | 21,000 |
| 2004/07/14 | 1,650 | 1,660 | 1,650 | 1,660 | 16,000 |
| 2004/07/13 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 |
| 2004/07/12 | 1,660 | 1,660 | 1,640 | 1,640 | 12,000 |
| 2004/07/09 | 1,630 | 1,670 | 1,630 | 1,640 | 13,000 |
| 2004/07/08 | 1,690 | 1,690 | 1,630 | 1,650 | 12,000 |
| 2004/07/07 | 1,700 | 1,700 | 1,640 | 1,670 | 21,000 |
| 2004/07/06 | 1,760 | 1,760 | 1,700 | 1,710 | 14,000 |
| 2004/07/05 | 1,810 | 1,820 | 1,770 | 1,770 | 24,000 |
| 2004/07/02 | 1,790 | 1,850 | 1,790 | 1,850 | 59,000 |
| 2004/07/01 | 1,800 | 1,810 | 1,780 | 1,790 | 25,000 |
| 2004/06/30 | 1,760 | 1,800 | 1,760 | 1,800 | 18,000 |
| 2004/06/29 | 1,640 | 1,750 | 1,640 | 1,750 | 54,000 |
| 2004/06/28 | 1,660 | 1,680 | 1,640 | 1,640 | 31,000 |
| 2004/06/25 | 1,640 | 1,680 | 1,610 | 1,680 | 18,000 |
| 2004/06/24 | 1,670 | 1,670 | 1,590 | 1,670 | 45,000 |
| 2004/06/23 | 1,730 | 1,740 | 1,660 | 1,680 | 42,000 |
| 2004/06/22 | 1,760 | 1,760 | 1,740 | 1,740 | 11,000 |
| 2004/06/21 | 1,750 | 1,760 | 1,740 | 1,760 | 17,000 |
| 2004/06/18 | 1,800 | 1,800 | 1,750 | 1,760 | 31,000 |
| 2004/06/17 | 1,800 | 1,810 | 1,800 | 1,800 | 15,000 |
| 2004/06/16 | 1,790 | 1,810 | 1,790 | 1,800 | 16,000 |
| 2004/06/15 | 1,780 | 1,800 | 1,770 | 1,800 | 13,000 |
| 2004/06/14 | 1,800 | 1,810 | 1,760 | 1,780 | 28,000 |
| 2004/06/11 | 1,800 | 1,800 | 1,780 | 1,790 | 10,000 |
| 2004/06/10 | 1,830 | 1,830 | 1,780 | 1,790 | 18,000 |
| 2004/06/09 | 1,830 | 1,850 | 1,820 | 1,820 | 23,000 |
| 2004/06/08 | 1,800 | 1,820 | 1,800 | 1,810 | 13,000 |
| 2004/06/07 | 1,780 | 1,800 | 1,780 | 1,800 | 4,000 |
| 2004/06/04 | 1,820 | 1,830 | 1,800 | 1,800 | 6,000 |
| 2004/06/03 | 1,800 | 1,830 | 1,800 | 1,830 | 3,000 |
| 2004/06/02 | 1,890 | 1,890 | 1,790 | 1,840 | 11,000 |
| 2004/06/01 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 |
| 2004/05/31 | 1,960 | 1,960 | 1,910 | 1,910 | 14,000 |
| 2004/05/28 | 1,950 | 1,960 | 1,890 | 1,930 | 21,000 |
| 2004/05/27 | 1,880 | 1,900 | 1,860 | 1,900 | 9,000 |
| 2004/05/26 | 1,870 | 1,880 | 1,850 | 1,870 | 15,000 |
| 2004/05/25 | 1,880 | 1,900 | 1,840 | 1,840 | 17,000 |
| 2004/05/24 | 1,860 | 1,870 | 1,820 | 1,830 | 14,000 |
| 2004/05/21 | 1,810 | 1,870 | 1,770 | 1,800 | 33,000 |
| 2004/05/20 | 1,980 | 1,980 | 1,930 | 1,930 | 11,000 |
| 2004/05/19 | 1,830 | 1,920 | 1,830 | 1,900 | 21,000 |
| 2004/05/18 | 1,730 | 1,810 | 1,700 | 1,810 | 18,000 |
| 2004/05/17 | 1,890 | 1,890 | 1,740 | 1,750 | 26,000 |
| 2004/05/14 | 1,960 | 2,000 | 1,860 | 1,860 | 37,000 |
| 2004/05/13 | 2,000 | 2,040 | 1,960 | 2,040 | 10,000 |
| 2004/05/12 | 1,920 | 2,190 | 1,910 | 2,150 | 31,000 |
| 2004/05/11 | 1,900 | 2,020 | 1,900 | 1,950 | 22,000 |
| 2004/05/10 | 2,220 | 2,220 | 2,000 | 2,020 | 28,000 |
| 2004/05/07 | 2,220 | 2,240 | 2,210 | 2,240 | 9,000 |
| 2004/05/06 | 2,200 | 2,290 | 2,200 | 2,230 | 26,000 |
| 2004/04/30 | 2,140 | 2,260 | 2,140 | 2,190 | 21,000 |
| 2004/04/28 | 2,230 | 2,230 | 2,160 | 2,160 | 20,000 |
| 2004/04/27 | 2,280 | 2,290 | 2,220 | 2,240 | 30,000 |
| 2004/04/26 | 2,280 | 2,290 | 2,250 | 2,270 | 22,000 |
| 2004/04/23 | 2,300 | 2,320 | 2,260 | 2,280 | 58,000 |
| 2004/04/22 | 2,390 | 2,490 | 2,260 | 2,350 | 96,000 |
| 2004/04/21 | 2,140 | 2,420 | 2,140 | 2,400 | 120,000 |
| 2004/04/20 | 2,130 | 2,140 | 2,090 | 2,130 | 25,000 |
| 2004/04/19 | 2,100 | 2,140 | 2,100 | 2,130 | 28,000 |
| 2004/04/16 | 2,070 | 2,100 | 2,040 | 2,090 | 42,000 |
| 2004/04/15 | 2,070 | 2,090 | 2,040 | 2,070 | 29,000 |
| 2004/04/14 | 2,050 | 2,050 | 2,020 | 2,050 | 19,000 |
| 2004/04/13 | 2,080 | 2,080 | 2,020 | 2,040 | 24,000 |
| 2004/04/12 | 2,050 | 2,090 | 2,040 | 2,090 | 16,000 |
| 2004/04/09 | 2,100 | 2,120 | 2,030 | 2,050 | 25,000 |
| 2004/04/08 | 2,120 | 2,130 | 2,090 | 2,120 | 21,000 |
| 2004/04/07 | 2,150 | 2,160 | 2,100 | 2,140 | 58,000 |
| 2004/04/06 | 2,170 | 2,200 | 2,140 | 2,150 | 29,000 |
| 2004/04/05 | 2,150 | 2,210 | 2,140 | 2,170 | 65,000 |
| 2004/04/02 | 2,030 | 2,150 | 2,030 | 2,150 | 73,000 |
| 2004/04/01 | 2,020 | 2,060 | 2,010 | 2,020 | 47,000 |
| 2004/03/31 | 2,050 | 2,060 | 2,020 | 2,020 | 33,000 |
| 2004/03/30 | 2,030 | 2,040 | 2,010 | 2,020 | 20,000 |
| 2004/03/29 | 2,030 | 2,040 | 2,030 | 2,030 | 7,000 |
| 2004/03/26 | 2,000 | 2,010 | 2,000 | 2,000 | 16,000 |
| 2004/03/25 | 2,090 | 2,090 | 2,040 | 2,040 | 16,000 |
| 2004/03/24 | 2,070 | 2,090 | 2,050 | 2,070 | 30,000 |
| 2004/03/23 | 2,040 | 2,080 | 2,010 | 2,080 | 20,000 |
| 2004/03/22 | 2,070 | 2,070 | 2,040 | 2,050 | 17,000 |
| 2004/03/19 | 2,090 | 2,090 | 2,040 | 2,090 | 26,000 |
| 2004/03/18 | 2,150 | 2,170 | 2,080 | 2,090 | 50,000 |
| 2004/03/17 | 2,030 | 2,170 | 2,030 | 2,140 | 94,000 |
| 2004/03/16 | 2,010 | 2,040 | 2,010 | 2,030 | 33,000 |
| 2004/03/15 | 1,970 | 2,030 | 1,970 | 2,020 | 55,000 |
| 2004/03/12 | 1,810 | 2,000 | 1,790 | 1,970 | 118,000 |
| 2004/03/11 | 1,750 | 1,820 | 1,740 | 1,820 | 42,000 |
| 2004/03/10 | 1,830 | 1,850 | 1,800 | 1,800 | 47,000 |
| 2004/03/09 | 1,860 | 1,870 | 1,830 | 1,850 | 15,000 |
| 2004/03/08 | 1,880 | 1,880 | 1,870 | 1,880 | 4,000 |
| 2004/03/05 | 1,870 | 1,880 | 1,860 | 1,880 | 8,000 |
| 2004/03/04 | 1,900 | 1,910 | 1,860 | 1,880 | 24,000 |
| 2004/03/03 | 1,930 | 1,940 | 1,900 | 1,900 | 19,000 |
| 2004/03/02 | 1,910 | 1,970 | 1,900 | 1,900 | 48,000 |
| 2004/03/01 | 1,840 | 1,920 | 1,840 | 1,920 | 59,000 |
| 2004/02/27 | 1,790 | 1,930 | 1,790 | 1,850 | 61,000 |
| 2004/02/26 | 1,780 | 1,820 | 1,770 | 1,800 | 11,000 |
| 2004/02/25 | 1,800 | 1,800 | 1,760 | 1,790 | 11,000 |
| 2004/02/24 | 1,850 | 1,880 | 1,800 | 1,830 | 55,000 |
| 2004/02/23 | 1,720 | 1,860 | 1,710 | 1,860 | 69,000 |
| 2004/02/20 | 1,720 | 1,740 | 1,720 | 1,730 | 16,000 |
| 2004/02/19 | 1,730 | 1,740 | 1,720 | 1,740 | 8,000 |
| 2004/02/18 | 1,740 | 1,770 | 1,710 | 1,750 | 38,000 |
| 2004/02/17 | 1,780 | 1,790 | 1,740 | 1,750 | 37,000 |
| 2004/02/16 | 1,790 | 1,800 | 1,770 | 1,790 | 35,000 |
| 2004/02/13 | 1,750 | 1,780 | 1,710 | 1,780 | 70,000 |
| 2004/02/12 | 1,830 | 1,830 | 1,740 | 1,760 | 47,000 |
| 2004/02/10 | 1,950 | 1,950 | 1,780 | 1,850 | 49,000 |
| 2004/02/09 | 1,880 | 2,000 | 1,870 | 1,950 | 40,000 |
| 2004/02/06 | 2,200 | 2,210 | 1,820 | 1,950 | 153,000 |
| 2004/02/05 | 2,100 | 2,390 | 2,100 | 2,260 | 83,000 |
| 2004/02/04 | 2,180 | 2,200 | 2,170 | 2,180 | 58,000 |
| 2004/02/03 | 2,190 | 2,210 | 2,150 | 2,200 | 41,000 |
| 2004/02/02 | 2,200 | 2,210 | 2,140 | 2,190 | 59,000 |
| 2004/01/30 | 2,210 | 2,280 | 2,210 | 2,240 | 55,000 |
| 2004/01/29 | 2,210 | 2,250 | 2,210 | 2,220 | 14,000 |
| 2004/01/28 | 2,260 | 2,290 | 2,250 | 2,250 | 42,000 |
| 2004/01/27 | 2,280 | 2,290 | 2,240 | 2,260 | 44,000 |
| 2004/01/26 | 2,300 | 2,300 | 2,250 | 2,270 | 49,000 |
| 2004/01/23 | 2,200 | 2,340 | 2,160 | 2,300 | 115,000 |
| 2004/01/22 | 2,210 | 2,240 | 2,190 | 2,190 | 37,000 |
| 2004/01/21 | 2,200 | 2,240 | 2,180 | 2,210 | 29,000 |
| 2004/01/20 | 2,250 | 2,260 | 2,140 | 2,230 | 71,000 |
| 2004/01/19 | 2,180 | 2,260 | 2,180 | 2,240 | 111,000 |
| 2004/01/16 | 2,150 | 2,150 | 2,080 | 2,120 | 20,000 |
| 2004/01/15 | 2,150 | 2,160 | 2,110 | 2,150 | 47,000 |
| 2004/01/14 | 2,120 | 2,160 | 2,120 | 2,150 | 36,000 |
| 2004/01/13 | 2,160 | 2,160 | 2,110 | 2,140 | 24,000 |
| 2004/01/09 | 2,160 | 2,210 | 2,120 | 2,180 | 105,000 |
| 2004/01/08 | 2,020 | 2,170 | 2,000 | 2,170 | 130,000 |
| 2004/01/07 | 2,020 | 2,020 | 1,980 | 2,000 | 47,000 |
| 2004/01/06 | 2,030 | 2,030 | 1,940 | 2,010 | 66,000 |
| 2004/01/05 | 2,090 | 2,100 | 2,000 | 2,000 | 93,000 |