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 |
|---|---|---|---|---|---|
| 2006/12/29 | 2,045 | 2,050 | 2,045 | 2,050 | 2,000 |
| 2006/12/28 | 2,115 | 2,115 | 2,080 | 2,080 | 3,000 |
| 2006/12/27 | 2,195 | 2,200 | 2,090 | 2,100 | 13,000 |
| 2006/12/26 | 2,055 | 2,100 | 2,055 | 2,100 | 28,000 |
| 2006/12/25 | 2,060 | 2,145 | 2,010 | 2,070 | 14,000 |
| 2006/12/22 | 1,970 | 2,100 | 1,970 | 2,100 | 49,000 |
| 2006/12/21 | 1,950 | 1,977 | 1,950 | 1,970 | 5,000 |
| 2006/12/20 | 1,951 | 1,951 | 1,950 | 1,950 | 3,000 |
| 2006/12/19 | 1,999 | 2,000 | 1,945 | 1,945 | 41,000 |
| 2006/12/18 | 1,890 | 1,970 | 1,890 | 1,960 | 55,000 |
| 2006/12/15 | 1,870 | 1,878 | 1,860 | 1,878 | 16,000 |
| 2006/12/14 | 1,820 | 1,860 | 1,790 | 1,860 | 26,000 |
| 2006/12/13 | 1,839 | 1,857 | 1,837 | 1,838 | 9,000 |
| 2006/12/12 | 1,790 | 1,851 | 1,789 | 1,850 | 20,000 |
| 2006/12/11 | 1,779 | 1,801 | 1,779 | 1,790 | 21,000 |
| 2006/12/08 | 1,760 | 1,770 | 1,760 | 1,770 | 7,000 |
| 2006/12/07 | 1,771 | 1,771 | 1,760 | 1,760 | 16,000 |
| 2006/12/06 | 1,740 | 1,771 | 1,740 | 1,770 | 4,000 |
| 2006/12/05 | 1,779 | 1,781 | 1,768 | 1,770 | 11,000 |
| 2006/12/04 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/12/01 | 1,706 | 1,755 | 1,706 | 1,714 | 4,000 |
| 2006/11/30 | 1,755 | 1,790 | 1,755 | 1,765 | 4,000 |
| 2006/11/27 | 1,755 | 1,755 | 1,750 | 1,751 | 5,000 |
| 2006/11/24 | 1,700 | 1,706 | 1,700 | 1,706 | 5,000 |
| 2006/11/22 | 1,655 | 1,656 | 1,655 | 1,656 | 7,000 |
| 2006/11/21 | 1,716 | 1,720 | 1,650 | 1,650 | 39,000 |
| 2006/11/20 | 1,780 | 1,800 | 1,712 | 1,715 | 60,000 |
| 2006/11/17 | 1,750 | 1,820 | 1,749 | 1,802 | 93,000 |
| 2006/11/16 | 1,730 | 1,760 | 1,726 | 1,730 | 46,000 |
| 2006/11/15 | 1,740 | 1,740 | 1,720 | 1,730 | 18,000 |
| 2006/11/14 | 1,690 | 1,720 | 1,690 | 1,720 | 19,000 |
| 2006/11/13 | 1,670 | 1,670 | 1,655 | 1,655 | 9,000 |
| 2006/11/10 | 1,680 | 1,680 | 1,679 | 1,679 | 4,000 |
| 2006/11/09 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2006/11/08 | 1,699 | 1,700 | 1,699 | 1,700 | 3,000 |
| 2006/11/07 | 1,730 | 1,730 | 1,718 | 1,720 | 16,000 |
| 2006/11/06 | 1,729 | 1,740 | 1,729 | 1,740 | 16,000 |
| 2006/11/02 | 1,699 | 1,770 | 1,699 | 1,715 | 54,000 |
| 2006/10/31 | 1,581 | 1,582 | 1,581 | 1,582 | 4,000 |
| 2006/10/30 | 1,585 | 1,590 | 1,582 | 1,582 | 10,000 |
| 2006/10/27 | 1,582 | 1,582 | 1,582 | 1,582 | 4,000 |
| 2006/10/26 | 1,581 | 1,582 | 1,581 | 1,582 | 6,000 |
| 2006/10/25 | 1,581 | 1,581 | 1,581 | 1,581 | 2,000 |
| 2006/10/24 | 1,580 | 1,581 | 1,580 | 1,581 | 2,000 |
| 2006/10/23 | 1,601 | 1,601 | 1,580 | 1,580 | 4,000 |
| 2006/10/20 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 2006/10/19 | 1,582 | 1,582 | 1,580 | 1,580 | 2,000 |
| 2006/10/13 | 1,505 | 1,560 | 1,505 | 1,560 | 3,000 |
| 2006/10/12 | 1,560 | 1,560 | 1,500 | 1,505 | 26,000 |
| 2006/10/11 | 1,563 | 1,563 | 1,559 | 1,560 | 18,000 |
| 2006/10/10 | 1,564 | 1,565 | 1,560 | 1,561 | 4,000 |
| 2006/10/06 | 1,569 | 1,569 | 1,564 | 1,565 | 6,000 |
| 2006/10/04 | 1,569 | 1,570 | 1,565 | 1,565 | 8,000 |
| 2006/10/03 | 1,565 | 1,565 | 1,565 | 1,565 | 2,000 |
| 2006/10/02 | 1,570 | 1,580 | 1,549 | 1,560 | 10,000 |
| 2006/09/29 | 1,560 | 1,572 | 1,560 | 1,570 | 3,000 |
| 2006/09/28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2006/09/27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2006/09/26 | 1,545 | 1,550 | 1,545 | 1,545 | 5,000 |
| 2006/09/25 | 1,544 | 1,545 | 1,544 | 1,545 | 2,000 |
| 2006/09/22 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 |
| 2006/09/21 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 |
| 2006/09/20 | 1,535 | 1,600 | 1,530 | 1,534 | 19,000 |
| 2006/09/19 | 1,534 | 1,534 | 1,530 | 1,530 | 2,000 |
| 2006/09/15 | 1,539 | 1,540 | 1,534 | 1,534 | 12,000 |
| 2006/09/14 | 1,536 | 1,536 | 1,526 | 1,527 | 6,000 |
| 2006/09/13 | 1,541 | 1,542 | 1,541 | 1,542 | 3,000 |
| 2006/09/12 | 1,547 | 1,575 | 1,545 | 1,575 | 6,000 |
| 2006/09/11 | 1,535 | 1,551 | 1,534 | 1,535 | 8,000 |
| 2006/09/08 | 1,522 | 1,535 | 1,520 | 1,535 | 5,000 |
| 2006/09/07 | 1,527 | 1,527 | 1,521 | 1,522 | 4,000 |
| 2006/09/06 | 1,521 | 1,523 | 1,521 | 1,522 | 14,000 |
| 2006/09/05 | 1,521 | 1,522 | 1,509 | 1,521 | 12,000 |
| 2006/09/04 | 1,522 | 1,530 | 1,514 | 1,530 | 18,000 |
| 2006/08/31 | 1,531 | 1,532 | 1,530 | 1,530 | 3,000 |
| 2006/08/30 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2006/08/29 | 1,550 | 1,564 | 1,550 | 1,564 | 4,000 |
| 2006/08/28 | 1,557 | 1,557 | 1,555 | 1,555 | 2,000 |
| 2006/08/24 | 1,565 | 1,565 | 1,550 | 1,550 | 11,000 |
| 2006/08/23 | 1,570 | 1,579 | 1,564 | 1,565 | 13,000 |
| 2006/08/22 | 1,565 | 1,565 | 1,564 | 1,564 | 8,000 |
| 2006/08/21 | 1,560 | 1,561 | 1,560 | 1,560 | 5,000 |
| 2006/08/18 | 1,545 | 1,550 | 1,545 | 1,550 | 4,000 |
| 2006/08/17 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 |
| 2006/08/15 | 1,528 | 1,530 | 1,528 | 1,530 | 2,000 |
| 2006/08/14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2006/08/11 | 1,564 | 1,565 | 1,509 | 1,510 | 10,000 |
| 2006/08/10 | 1,591 | 1,600 | 1,591 | 1,600 | 5,000 |
| 2006/08/09 | 1,564 | 1,564 | 1,564 | 1,564 | 1,000 |
| 2006/08/07 | 1,590 | 1,590 | 1,550 | 1,550 | 15,000 |
| 2006/08/04 | 1,573 | 1,600 | 1,568 | 1,579 | 24,000 |
| 2006/08/03 | 1,500 | 1,530 | 1,495 | 1,530 | 9,000 |
| 2006/08/02 | 1,493 | 1,494 | 1,493 | 1,494 | 2,000 |
| 2006/08/01 | 1,465 | 1,470 | 1,465 | 1,470 | 3,000 |
| 2006/07/31 | 1,465 | 1,465 | 1,462 | 1,463 | 4,000 |
| 2006/07/28 | 1,435 | 1,450 | 1,435 | 1,450 | 2,000 |
| 2006/07/25 | 1,455 | 1,455 | 1,385 | 1,420 | 22,000 |
| 2006/07/24 | 1,470 | 1,471 | 1,454 | 1,455 | 5,000 |
| 2006/07/21 | 1,499 | 1,499 | 1,450 | 1,470 | 12,000 |
| 2006/07/20 | 1,521 | 1,521 | 1,500 | 1,509 | 21,000 |
| 2006/07/19 | 1,519 | 1,520 | 1,510 | 1,510 | 9,000 |
| 2006/07/18 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 |
| 2006/07/14 | 1,551 | 1,561 | 1,550 | 1,561 | 7,000 |
| 2006/07/13 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 |
| 2006/07/12 | 1,627 | 1,627 | 1,590 | 1,590 | 11,000 |
| 2006/07/11 | 1,640 | 1,640 | 1,625 | 1,625 | 4,000 |
| 2006/07/10 | 1,600 | 1,640 | 1,600 | 1,640 | 4,000 |
| 2006/07/07 | 1,620 | 1,625 | 1,600 | 1,600 | 8,000 |
| 2006/07/06 | 1,625 | 1,625 | 1,619 | 1,620 | 10,000 |
| 2006/07/05 | 1,611 | 1,625 | 1,610 | 1,625 | 5,000 |
| 2006/07/04 | 1,565 | 1,600 | 1,565 | 1,599 | 3,000 |
| 2006/07/03 | 1,555 | 1,565 | 1,555 | 1,560 | 10,000 |
| 2006/06/30 | 1,555 | 1,555 | 1,554 | 1,555 | 10,000 |
| 2006/06/29 | 1,540 | 1,541 | 1,530 | 1,540 | 6,000 |
| 2006/06/27 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 |
| 2006/06/26 | 1,550 | 1,550 | 1,539 | 1,540 | 11,000 |
| 2006/06/23 | 1,536 | 1,538 | 1,530 | 1,538 | 13,000 |
| 2006/06/22 | 1,541 | 1,552 | 1,541 | 1,550 | 7,000 |
| 2006/06/21 | 1,510 | 1,510 | 1,505 | 1,505 | 7,000 |
| 2006/06/20 | 1,528 | 1,530 | 1,505 | 1,520 | 18,000 |
| 2006/06/19 | 1,520 | 1,522 | 1,509 | 1,510 | 15,000 |
| 2006/06/16 | 1,500 | 1,540 | 1,495 | 1,500 | 29,000 |
| 2006/06/15 | 1,500 | 1,550 | 1,500 | 1,500 | 6,000 |
| 2006/06/14 | 1,490 | 1,500 | 1,490 | 1,499 | 5,000 |
| 2006/06/09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2006/06/08 | 1,510 | 1,510 | 1,460 | 1,460 | 6,000 |
| 2006/06/07 | 1,490 | 1,515 | 1,490 | 1,511 | 11,000 |
| 2006/06/05 | 1,520 | 1,520 | 1,490 | 1,520 | 3,000 |
| 2006/06/02 | 1,510 | 1,520 | 1,500 | 1,520 | 6,000 |
| 2006/06/01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2006/05/31 | 1,525 | 1,526 | 1,514 | 1,516 | 11,000 |
| 2006/05/30 | 1,531 | 1,531 | 1,531 | 1,531 | 2,000 |
| 2006/05/25 | 1,552 | 1,552 | 1,550 | 1,550 | 3,000 |
| 2006/05/23 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 2006/05/22 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 |
| 2006/05/19 | 1,580 | 1,600 | 1,577 | 1,579 | 25,000 |
| 2006/05/17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2006/05/16 | 1,540 | 1,540 | 1,508 | 1,530 | 5,000 |
| 2006/05/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/05/12 | 1,599 | 1,599 | 1,595 | 1,595 | 2,000 |
| 2006/05/11 | 1,669 | 1,670 | 1,600 | 1,600 | 11,000 |
| 2006/05/09 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 2006/04/28 | 1,659 | 1,660 | 1,659 | 1,660 | 4,000 |
| 2006/04/26 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 |
| 2006/04/25 | 1,649 | 1,662 | 1,649 | 1,662 | 5,000 |
| 2006/04/24 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2006/04/21 | 1,701 | 1,701 | 1,680 | 1,680 | 6,000 |
| 2006/04/20 | 1,701 | 1,702 | 1,680 | 1,680 | 8,000 |
| 2006/04/19 | 1,670 | 1,700 | 1,670 | 1,700 | 18,000 |
| 2006/04/18 | 1,669 | 1,670 | 1,650 | 1,650 | 9,000 |
| 2006/04/17 | 1,679 | 1,680 | 1,670 | 1,670 | 7,000 |
| 2006/04/14 | 1,679 | 1,680 | 1,660 | 1,660 | 9,000 |
| 2006/04/13 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 2006/04/12 | 1,700 | 1,702 | 1,688 | 1,690 | 7,000 |
| 2006/04/11 | 1,744 | 1,744 | 1,710 | 1,710 | 8,000 |
| 2006/04/10 | 1,739 | 1,740 | 1,724 | 1,724 | 9,000 |
| 2006/04/07 | 1,750 | 1,750 | 1,720 | 1,720 | 5,000 |
| 2006/04/06 | 1,714 | 1,715 | 1,714 | 1,715 | 2,000 |
| 2006/04/05 | 1,753 | 1,755 | 1,713 | 1,713 | 6,000 |
| 2006/04/04 | 1,810 | 1,810 | 1,700 | 1,750 | 12,000 |
| 2006/04/03 | 1,750 | 1,820 | 1,750 | 1,820 | 25,000 |
| 2006/03/31 | 1,700 | 1,720 | 1,700 | 1,720 | 35,000 |
| 2006/03/29 | 1,667 | 1,720 | 1,650 | 1,700 | 18,000 |
| 2006/03/28 | 1,648 | 1,650 | 1,648 | 1,650 | 4,000 |
| 2006/03/27 | 1,662 | 1,670 | 1,660 | 1,670 | 4,000 |
| 2006/03/23 | 1,690 | 1,690 | 1,620 | 1,630 | 6,000 |
| 2006/03/20 | 1,578 | 1,580 | 1,571 | 1,580 | 9,000 |
| 2006/03/16 | 1,650 | 1,650 | 1,578 | 1,580 | 4,000 |
| 2006/03/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2006/03/13 | 1,640 | 1,652 | 1,638 | 1,640 | 15,000 |
| 2006/03/10 | 1,530 | 1,551 | 1,530 | 1,540 | 14,000 |
| 2006/03/09 | 1,530 | 1,532 | 1,511 | 1,530 | 7,000 |
| 2006/03/08 | 1,533 | 1,535 | 1,533 | 1,535 | 2,000 |
| 2006/03/07 | 1,540 | 1,545 | 1,538 | 1,540 | 5,000 |
| 2006/03/06 | 1,520 | 1,565 | 1,520 | 1,565 | 9,000 |
| 2006/03/03 | 1,530 | 1,540 | 1,530 | 1,540 | 4,000 |
| 2006/03/02 | 1,560 | 1,560 | 1,559 | 1,560 | 3,000 |
| 2006/03/01 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 2006/02/27 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 2006/02/24 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 2006/02/23 | 1,549 | 1,550 | 1,538 | 1,540 | 5,000 |
| 2006/02/22 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 |
| 2006/02/21 | 1,518 | 1,560 | 1,518 | 1,540 | 17,000 |
| 2006/02/20 | 1,514 | 1,550 | 1,490 | 1,510 | 13,000 |
| 2006/02/17 | 1,595 | 1,600 | 1,580 | 1,580 | 10,000 |
| 2006/02/16 | 1,599 | 1,610 | 1,590 | 1,600 | 10,000 |
| 2006/02/14 | 1,619 | 1,619 | 1,570 | 1,610 | 19,000 |
| 2006/02/13 | 1,650 | 1,660 | 1,619 | 1,620 | 12,000 |
| 2006/02/10 | 1,690 | 1,690 | 1,670 | 1,670 | 7,000 |
| 2006/02/09 | 1,680 | 1,690 | 1,680 | 1,690 | 4,000 |
| 2006/02/08 | 1,653 | 1,675 | 1,648 | 1,670 | 8,000 |
| 2006/02/06 | 1,649 | 1,701 | 1,649 | 1,680 | 43,000 |
| 2006/02/03 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2006/02/02 | 1,690 | 1,690 | 1,633 | 1,650 | 9,000 |
| 2006/02/01 | 1,661 | 1,661 | 1,660 | 1,660 | 7,000 |
| 2006/01/31 | 1,648 | 1,702 | 1,614 | 1,680 | 65,000 |
| 2006/01/30 | 1,739 | 1,780 | 1,661 | 1,661 | 23,000 |
| 2006/01/27 | 1,700 | 1,740 | 1,700 | 1,740 | 14,000 |
| 2006/01/26 | 1,700 | 1,702 | 1,700 | 1,700 | 7,000 |
| 2006/01/25 | 1,650 | 1,650 | 1,648 | 1,650 | 4,000 |
| 2006/01/24 | 1,592 | 1,632 | 1,590 | 1,632 | 7,000 |
| 2006/01/23 | 1,575 | 1,575 | 1,562 | 1,564 | 8,000 |
| 2006/01/20 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 |
| 2006/01/19 | 1,650 | 1,650 | 1,558 | 1,590 | 8,000 |
| 2006/01/18 | 1,650 | 1,650 | 1,500 | 1,550 | 24,000 |
| 2006/01/17 | 1,770 | 1,770 | 1,685 | 1,685 | 19,000 |
| 2006/01/16 | 1,765 | 1,769 | 1,756 | 1,759 | 16,000 |
| 2006/01/13 | 1,798 | 1,800 | 1,762 | 1,762 | 8,000 |
| 2006/01/12 | 1,831 | 1,833 | 1,800 | 1,800 | 13,000 |
| 2006/01/11 | 1,830 | 1,842 | 1,820 | 1,830 | 10,000 |
| 2006/01/10 | 1,830 | 1,842 | 1,820 | 1,830 | 10,000 |
| 2006/01/06 | 1,879 | 1,880 | 1,812 | 1,821 | 21,000 |
| 2006/01/05 | 1,830 | 1,890 | 1,810 | 1,875 | 27,000 |
| 2006/01/04 | 1,720 | 1,890 | 1,720 | 1,890 | 49,000 |