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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,354 | 1,356 | 1,354 | 1,355 | 4,000 |
| 2007/12/27 | 1,359 | 1,361 | 1,358 | 1,360 | 7,000 |
| 2007/12/26 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2007/12/25 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2007/12/21 | 1,300 | 1,301 | 1,300 | 1,301 | 7,000 |
| 2007/12/20 | 1,330 | 1,330 | 1,299 | 1,300 | 3,000 |
| 2007/12/19 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 |
| 2007/12/17 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2007/12/13 | 1,420 | 1,420 | 1,395 | 1,395 | 9,000 |
| 2007/12/12 | 1,435 | 1,435 | 1,418 | 1,420 | 8,000 |
| 2007/12/11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2007/12/10 | 1,425 | 1,425 | 1,424 | 1,425 | 3,000 |
| 2007/12/07 | 1,415 | 1,420 | 1,415 | 1,420 | 2,000 |
| 2007/12/06 | 1,414 | 1,444 | 1,407 | 1,411 | 14,000 |
| 2007/12/04 | 1,398 | 1,410 | 1,398 | 1,408 | 48,000 |
| 2007/12/03 | 1,350 | 1,369 | 1,350 | 1,360 | 8,000 |
| 2007/11/30 | 1,340 | 1,341 | 1,340 | 1,340 | 4,000 |
| 2007/11/29 | 1,341 | 1,341 | 1,329 | 1,330 | 7,000 |
| 2007/11/27 | 1,299 | 1,326 | 1,299 | 1,326 | 6,000 |
| 2007/11/26 | 1,279 | 1,331 | 1,279 | 1,331 | 7,000 |
| 2007/11/22 | 1,259 | 1,300 | 1,259 | 1,300 | 12,000 |
| 2007/11/21 | 1,219 | 1,261 | 1,219 | 1,260 | 31,000 |
| 2007/11/20 | 1,339 | 1,340 | 1,240 | 1,260 | 90,000 |
| 2007/11/19 | 1,420 | 1,420 | 1,300 | 1,340 | 26,000 |
| 2007/11/16 | 1,536 | 1,536 | 1,426 | 1,450 | 25,000 |
| 2007/11/15 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 |
| 2007/11/14 | 1,550 | 1,600 | 1,530 | 1,600 | 13,000 |
| 2007/11/13 | 1,541 | 1,542 | 1,515 | 1,525 | 12,000 |
| 2007/11/12 | 1,610 | 1,620 | 1,530 | 1,550 | 13,000 |
| 2007/11/09 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 |
| 2007/11/08 | 1,610 | 1,610 | 1,580 | 1,600 | 7,000 |
| 2007/11/07 | 1,636 | 1,636 | 1,636 | 1,636 | 2,000 |
| 2007/11/05 | 1,635 | 1,635 | 1,635 | 1,635 | 7,000 |
| 2007/11/02 | 1,635 | 1,635 | 1,634 | 1,635 | 4,000 |
| 2007/11/01 | 1,645 | 1,645 | 1,636 | 1,637 | 3,000 |
| 2007/10/31 | 1,635 | 1,635 | 1,635 | 1,635 | 5,000 |
| 2007/10/30 | 1,644 | 1,644 | 1,617 | 1,635 | 15,000 |
| 2007/10/29 | 1,614 | 1,614 | 1,614 | 1,614 | 3,000 |
| 2007/10/26 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 2007/10/25 | 1,616 | 1,616 | 1,616 | 1,616 | 1,000 |
| 2007/10/24 | 1,620 | 1,620 | 1,615 | 1,615 | 6,000 |
| 2007/10/23 | 1,637 | 1,637 | 1,635 | 1,635 | 2,000 |
| 2007/10/22 | 1,610 | 1,616 | 1,610 | 1,615 | 12,000 |
| 2007/10/16 | 1,680 | 1,680 | 1,660 | 1,660 | 4,000 |
| 2007/10/12 | 1,710 | 1,710 | 1,670 | 1,670 | 4,000 |
| 2007/10/11 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 2007/10/10 | 1,665 | 1,680 | 1,660 | 1,680 | 5,000 |
| 2007/10/09 | 1,670 | 1,672 | 1,668 | 1,669 | 8,000 |
| 2007/10/05 | 1,680 | 1,680 | 1,660 | 1,660 | 2,000 |
| 2007/10/03 | 1,645 | 1,645 | 1,645 | 1,645 | 1,000 |
| 2007/10/02 | 1,622 | 1,640 | 1,622 | 1,640 | 2,000 |
| 2007/10/01 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 |
| 2007/09/28 | 1,650 | 1,675 | 1,650 | 1,675 | 4,000 |
| 2007/09/27 | 1,615 | 1,650 | 1,615 | 1,650 | 3,000 |
| 2007/09/26 | 1,600 | 1,612 | 1,600 | 1,612 | 2,000 |
| 2007/09/25 | 1,610 | 1,611 | 1,610 | 1,611 | 2,000 |
| 2007/09/21 | 1,628 | 1,628 | 1,610 | 1,611 | 13,000 |
| 2007/09/20 | 1,651 | 1,652 | 1,650 | 1,650 | 5,000 |
| 2007/09/19 | 1,650 | 1,690 | 1,620 | 1,690 | 10,000 |
| 2007/09/18 | 1,680 | 1,680 | 1,600 | 1,600 | 15,000 |
| 2007/09/14 | 1,699 | 1,700 | 1,678 | 1,680 | 6,000 |
| 2007/09/13 | 1,700 | 1,700 | 1,699 | 1,699 | 4,000 |
| 2007/09/12 | 1,705 | 1,705 | 1,694 | 1,694 | 5,000 |
| 2007/09/10 | 1,803 | 1,803 | 1,761 | 1,770 | 4,000 |
| 2007/09/07 | 1,803 | 1,803 | 1,803 | 1,803 | 1,000 |
| 2007/09/04 | 1,813 | 1,813 | 1,813 | 1,813 | 1,000 |
| 2007/09/03 | 1,813 | 1,813 | 1,813 | 1,813 | 1,000 |
| 2007/08/31 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 |
| 2007/08/30 | 1,881 | 1,881 | 1,879 | 1,880 | 3,000 |
| 2007/08/29 | 1,848 | 1,880 | 1,829 | 1,880 | 19,000 |
| 2007/08/28 | 1,848 | 1,850 | 1,848 | 1,850 | 4,000 |
| 2007/08/27 | 1,810 | 1,820 | 1,810 | 1,810 | 4,000 |
| 2007/08/24 | 1,740 | 1,805 | 1,740 | 1,790 | 38,000 |
| 2007/08/23 | 1,735 | 1,740 | 1,730 | 1,735 | 11,000 |
| 2007/08/22 | 1,720 | 1,721 | 1,720 | 1,721 | 5,000 |
| 2007/08/21 | 1,749 | 1,750 | 1,720 | 1,749 | 13,000 |
| 2007/08/20 | 1,726 | 1,750 | 1,726 | 1,750 | 6,000 |
| 2007/08/17 | 1,728 | 1,730 | 1,699 | 1,700 | 4,000 |
| 2007/08/16 | 1,762 | 1,780 | 1,739 | 1,741 | 16,000 |
| 2007/08/15 | 1,804 | 1,805 | 1,780 | 1,780 | 14,000 |
| 2007/08/14 | 1,805 | 1,805 | 1,805 | 1,805 | 2,000 |
| 2007/08/10 | 1,919 | 1,920 | 1,800 | 1,830 | 10,000 |
| 2007/08/09 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2007/08/08 | 1,880 | 1,880 | 1,850 | 1,850 | 5,000 |
| 2007/08/07 | 1,930 | 1,930 | 1,900 | 1,900 | 2,000 |
| 2007/08/06 | 1,928 | 1,930 | 1,928 | 1,930 | 2,000 |
| 2007/08/03 | 1,930 | 1,950 | 1,920 | 1,950 | 12,000 |
| 2007/08/02 | 1,920 | 1,922 | 1,901 | 1,901 | 7,000 |
| 2007/08/01 | 1,890 | 1,900 | 1,860 | 1,900 | 8,000 |
| 2007/07/30 | 1,859 | 1,880 | 1,859 | 1,880 | 2,000 |
| 2007/07/27 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 2007/07/26 | 1,865 | 1,865 | 1,860 | 1,860 | 2,000 |
| 2007/07/25 | 1,899 | 1,900 | 1,895 | 1,895 | 6,000 |
| 2007/07/24 | 1,900 | 1,905 | 1,900 | 1,905 | 3,000 |
| 2007/07/23 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2007/07/20 | 1,905 | 1,905 | 1,905 | 1,905 | 3,000 |
| 2007/07/19 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2007/07/17 | 1,910 | 1,920 | 1,910 | 1,920 | 4,000 |
| 2007/07/13 | 1,910 | 1,911 | 1,910 | 1,910 | 3,000 |
| 2007/07/12 | 1,940 | 1,940 | 1,900 | 1,910 | 11,000 |
| 2007/07/11 | 1,952 | 1,953 | 1,950 | 1,950 | 3,000 |
| 2007/07/10 | 1,950 | 1,950 | 1,945 | 1,945 | 6,000 |
| 2007/07/09 | 1,940 | 1,945 | 1,940 | 1,945 | 4,000 |
| 2007/07/05 | 1,940 | 1,940 | 1,929 | 1,931 | 6,000 |
| 2007/07/04 | 1,950 | 1,960 | 1,950 | 1,950 | 8,000 |
| 2007/07/03 | 1,940 | 1,952 | 1,940 | 1,950 | 9,000 |
| 2007/07/02 | 1,930 | 1,940 | 1,930 | 1,940 | 2,000 |
| 2007/06/29 | 1,950 | 1,950 | 1,949 | 1,949 | 7,000 |
| 2007/06/28 | 1,948 | 1,950 | 1,948 | 1,950 | 8,000 |
| 2007/06/27 | 1,900 | 1,950 | 1,890 | 1,950 | 6,000 |
| 2007/06/26 | 1,909 | 1,910 | 1,890 | 1,890 | 16,000 |
| 2007/06/25 | 1,912 | 1,912 | 1,910 | 1,910 | 4,000 |
| 2007/06/22 | 1,910 | 1,910 | 1,891 | 1,900 | 3,000 |
| 2007/06/21 | 1,890 | 1,891 | 1,890 | 1,890 | 5,000 |
| 2007/06/20 | 1,880 | 1,890 | 1,880 | 1,888 | 4,000 |
| 2007/06/19 | 1,910 | 1,911 | 1,880 | 1,880 | 4,000 |
| 2007/06/18 | 1,900 | 1,910 | 1,890 | 1,905 | 11,000 |
| 2007/06/15 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 |
| 2007/06/14 | 1,819 | 1,820 | 1,819 | 1,820 | 3,000 |
| 2007/06/12 | 1,830 | 1,830 | 1,805 | 1,805 | 8,000 |
| 2007/06/11 | 1,838 | 1,839 | 1,835 | 1,835 | 4,000 |
| 2007/06/08 | 1,839 | 1,841 | 1,839 | 1,839 | 4,000 |
| 2007/06/07 | 1,860 | 1,861 | 1,840 | 1,840 | 7,000 |
| 2007/06/06 | 1,865 | 1,865 | 1,865 | 1,865 | 2,000 |
| 2007/06/05 | 1,835 | 1,842 | 1,835 | 1,840 | 3,000 |
| 2007/06/04 | 1,836 | 1,837 | 1,831 | 1,831 | 13,000 |
| 2007/06/01 | 1,832 | 1,836 | 1,832 | 1,836 | 9,000 |
| 2007/05/31 | 1,809 | 1,820 | 1,809 | 1,820 | 8,000 |
| 2007/05/30 | 1,815 | 1,859 | 1,803 | 1,803 | 10,000 |
| 2007/05/29 | 1,828 | 1,828 | 1,802 | 1,802 | 25,000 |
| 2007/05/28 | 1,850 | 1,852 | 1,830 | 1,832 | 22,000 |
| 2007/05/25 | 1,852 | 1,852 | 1,838 | 1,840 | 4,000 |
| 2007/05/24 | 1,840 | 1,840 | 1,839 | 1,840 | 8,000 |
| 2007/05/23 | 1,855 | 1,856 | 1,849 | 1,849 | 9,000 |
| 2007/05/22 | 1,855 | 1,860 | 1,855 | 1,860 | 7,000 |
| 2007/05/21 | 1,875 | 1,895 | 1,868 | 1,868 | 5,000 |
| 2007/05/18 | 1,881 | 1,885 | 1,850 | 1,850 | 26,000 |
| 2007/05/17 | 1,890 | 1,890 | 1,840 | 1,840 | 9,000 |
| 2007/05/16 | 1,918 | 1,922 | 1,918 | 1,920 | 8,000 |
| 2007/05/15 | 1,922 | 1,922 | 1,920 | 1,920 | 2,000 |
| 2007/05/14 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 2007/05/11 | 1,900 | 1,900 | 1,881 | 1,881 | 10,000 |
| 2007/05/10 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 2007/05/09 | 1,860 | 1,920 | 1,860 | 1,920 | 2,000 |
| 2007/05/08 | 1,950 | 1,952 | 1,950 | 1,951 | 8,000 |
| 2007/05/07 | 1,900 | 1,937 | 1,900 | 1,937 | 3,000 |
| 2007/05/02 | 1,900 | 1,900 | 1,899 | 1,899 | 2,000 |
| 2007/04/26 | 1,850 | 1,900 | 1,850 | 1,900 | 6,000 |
| 2007/04/25 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 |
| 2007/04/24 | 1,840 | 1,850 | 1,839 | 1,850 | 4,000 |
| 2007/04/23 | 1,827 | 1,835 | 1,825 | 1,835 | 8,000 |
| 2007/04/20 | 1,821 | 1,840 | 1,819 | 1,836 | 16,000 |
| 2007/04/19 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2007/04/18 | 1,861 | 1,897 | 1,861 | 1,885 | 3,000 |
| 2007/04/17 | 1,859 | 1,861 | 1,859 | 1,861 | 3,000 |
| 2007/04/16 | 1,880 | 1,880 | 1,870 | 1,870 | 5,000 |
| 2007/04/13 | 1,885 | 1,885 | 1,880 | 1,880 | 6,000 |
| 2007/04/11 | 1,885 | 1,885 | 1,885 | 1,885 | 1,000 |
| 2007/04/10 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 2007/04/09 | 1,900 | 1,900 | 1,880 | 1,880 | 6,000 |
| 2007/04/06 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2007/04/05 | 1,894 | 1,895 | 1,894 | 1,895 | 3,000 |
| 2007/04/04 | 1,899 | 1,900 | 1,895 | 1,895 | 5,000 |
| 2007/04/03 | 1,922 | 1,922 | 1,880 | 1,880 | 20,000 |
| 2007/04/02 | 1,921 | 1,922 | 1,921 | 1,922 | 2,000 |
| 2007/03/30 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 2007/03/29 | 1,990 | 1,990 | 1,930 | 1,940 | 31,000 |
| 2007/03/28 | 2,025 | 2,025 | 2,000 | 2,000 | 3,000 |
| 2007/03/27 | 1,970 | 2,030 | 1,970 | 2,030 | 6,000 |
| 2007/03/26 | 2,040 | 2,070 | 2,040 | 2,070 | 19,000 |
| 2007/03/23 | 2,070 | 2,070 | 2,020 | 2,020 | 14,000 |
| 2007/03/22 | 2,050 | 2,070 | 2,050 | 2,065 | 6,000 |
| 2007/03/20 | 2,070 | 2,075 | 2,050 | 2,050 | 13,000 |
| 2007/03/19 | 2,030 | 2,075 | 2,030 | 2,075 | 10,000 |
| 2007/03/16 | 2,040 | 2,080 | 2,040 | 2,075 | 15,000 |
| 2007/03/15 | 2,055 | 2,060 | 1,999 | 2,000 | 19,000 |
| 2007/03/14 | 2,065 | 2,065 | 2,000 | 2,000 | 7,000 |
| 2007/03/13 | 2,105 | 2,105 | 2,100 | 2,100 | 2,000 |
| 2007/03/12 | 2,080 | 2,100 | 2,080 | 2,100 | 13,000 |
| 2007/03/08 | 2,030 | 2,080 | 2,020 | 2,060 | 6,000 |
| 2007/03/07 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 |
| 2007/03/06 | 1,972 | 2,040 | 1,970 | 2,040 | 5,000 |
| 2007/03/05 | 1,999 | 2,005 | 1,989 | 1,990 | 21,000 |
| 2007/03/02 | 2,025 | 2,030 | 2,025 | 2,030 | 2,000 |
| 2007/03/01 | 2,050 | 2,050 | 2,000 | 2,000 | 8,000 |
| 2007/02/28 | 2,020 | 2,030 | 1,970 | 2,030 | 29,000 |
| 2007/02/27 | 2,140 | 2,140 | 2,110 | 2,110 | 4,000 |
| 2007/02/26 | 2,145 | 2,145 | 2,145 | 2,145 | 3,000 |
| 2007/02/23 | 2,150 | 2,150 | 2,105 | 2,150 | 13,000 |
| 2007/02/22 | 2,150 | 2,165 | 2,150 | 2,150 | 19,000 |
| 2007/02/21 | 2,150 | 2,150 | 2,125 | 2,150 | 7,000 |
| 2007/02/20 | 2,120 | 2,150 | 2,100 | 2,145 | 13,000 |
| 2007/02/19 | 2,030 | 2,110 | 2,030 | 2,110 | 12,000 |
| 2007/02/16 | 2,060 | 2,065 | 2,000 | 2,050 | 23,000 |
| 2007/02/15 | 2,115 | 2,115 | 2,050 | 2,055 | 13,000 |
| 2007/02/14 | 2,125 | 2,140 | 2,085 | 2,090 | 16,000 |
| 2007/02/13 | 2,170 | 2,175 | 2,110 | 2,120 | 12,000 |
| 2007/02/09 | 2,130 | 2,195 | 2,120 | 2,170 | 40,000 |
| 2007/02/08 | 2,125 | 2,130 | 2,040 | 2,050 | 31,000 |
| 2007/02/07 | 2,050 | 2,130 | 2,050 | 2,125 | 42,000 |
| 2007/02/06 | 1,999 | 2,000 | 1,999 | 2,000 | 3,000 |
| 2007/02/05 | 2,020 | 2,025 | 1,970 | 2,000 | 17,000 |
| 2007/02/02 | 2,020 | 2,030 | 2,020 | 2,025 | 3,000 |
| 2007/02/01 | 2,060 | 2,070 | 2,005 | 2,010 | 19,000 |
| 2007/01/31 | 2,040 | 2,040 | 2,025 | 2,030 | 10,000 |
| 2007/01/30 | 2,110 | 2,110 | 2,055 | 2,060 | 20,000 |
| 2007/01/29 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 |
| 2007/01/26 | 2,100 | 2,105 | 2,100 | 2,105 | 2,000 |
| 2007/01/25 | 2,125 | 2,150 | 2,100 | 2,100 | 11,000 |
| 2007/01/24 | 2,120 | 2,145 | 2,120 | 2,140 | 24,000 |
| 2007/01/23 | 2,130 | 2,140 | 2,100 | 2,125 | 45,000 |
| 2007/01/22 | 2,055 | 2,135 | 2,055 | 2,130 | 22,000 |
| 2007/01/19 | 2,050 | 2,060 | 2,025 | 2,045 | 26,000 |
| 2007/01/18 | 2,045 | 2,055 | 2,040 | 2,050 | 9,000 |
| 2007/01/17 | 2,050 | 2,055 | 2,050 | 2,055 | 2,000 |
| 2007/01/16 | 2,100 | 2,100 | 2,045 | 2,050 | 17,000 |
| 2007/01/15 | 2,110 | 2,120 | 2,075 | 2,120 | 5,000 |
| 2007/01/12 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 |
| 2007/01/11 | 2,100 | 2,105 | 2,100 | 2,100 | 4,000 |
| 2007/01/10 | 2,115 | 2,120 | 2,060 | 2,100 | 11,000 |
| 2007/01/09 | 2,055 | 2,135 | 2,055 | 2,100 | 9,000 |
| 2007/01/05 | 2,050 | 2,145 | 2,050 | 2,050 | 10,000 |
| 2007/01/04 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 |