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 |
|---|---|---|---|---|---|
| 2008/12/25 | 521 | 521 | 521 | 521 | 1,000 |
| 2008/12/24 | 523 | 523 | 521 | 521 | 3,000 |
| 2008/12/22 | 521 | 521 | 520 | 520 | 3,000 |
| 2008/12/19 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/12/17 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/12/16 | 602 | 602 | 602 | 602 | 1,000 |
| 2008/12/15 | 595 | 602 | 595 | 602 | 2,000 |
| 2008/12/11 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/12/09 | 551 | 551 | 551 | 551 | 1,000 |
| 2008/12/08 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/12/05 | 520 | 530 | 520 | 530 | 6,000 |
| 2008/12/04 | 519 | 520 | 514 | 520 | 5,000 |
| 2008/12/02 | 519 | 519 | 510 | 510 | 2,000 |
| 2008/11/27 | 500 | 505 | 500 | 505 | 2,000 |
| 2008/11/26 | 505 | 505 | 505 | 505 | 1,000 |
| 2008/11/25 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/11/20 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/11/19 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/11/14 | 611 | 611 | 610 | 610 | 2,000 |
| 2008/11/13 | 610 | 610 | 610 | 610 | 1,000 |
| 2008/11/12 | 611 | 611 | 610 | 610 | 3,000 |
| 2008/11/11 | 620 | 620 | 610 | 610 | 3,000 |
| 2008/11/07 | 610 | 610 | 610 | 610 | 1,000 |
| 2008/11/06 | 610 | 610 | 610 | 610 | 3,000 |
| 2008/11/05 | 640 | 640 | 640 | 640 | 1,000 |
| 2008/11/04 | 620 | 620 | 620 | 620 | 2,000 |
| 2008/10/31 | 600 | 600 | 600 | 600 | 4,000 |
| 2008/10/29 | 522 | 522 | 521 | 521 | 3,000 |
| 2008/10/28 | 502 | 502 | 502 | 502 | 1,000 |
| 2008/10/27 | 502 | 502 | 502 | 502 | 1,000 |
| 2008/10/24 | 551 | 551 | 525 | 525 | 8,000 |
| 2008/10/23 | 550 | 550 | 550 | 550 | 2,000 |
| 2008/10/22 | 561 | 561 | 555 | 561 | 6,000 |
| 2008/10/21 | 591 | 591 | 560 | 560 | 9,000 |
| 2008/10/20 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/10/17 | 621 | 621 | 620 | 620 | 2,000 |
| 2008/10/16 | 615 | 615 | 615 | 615 | 1,000 |
| 2008/10/15 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/10/14 | 690 | 700 | 690 | 700 | 3,000 |
| 2008/10/10 | 689 | 689 | 689 | 689 | 2,000 |
| 2008/10/01 | 785 | 785 | 785 | 785 | 1,000 |
| 2008/09/29 | 785 | 785 | 784 | 785 | 3,000 |
| 2008/09/25 | 815 | 815 | 815 | 815 | 1,000 |
| 2008/09/22 | 819 | 829 | 819 | 829 | 3,000 |
| 2008/09/19 | 790 | 799 | 790 | 799 | 3,000 |
| 2008/09/17 | 800 | 805 | 800 | 805 | 4,000 |
| 2008/09/16 | 805 | 805 | 805 | 805 | 4,000 |
| 2008/09/12 | 810 | 810 | 810 | 810 | 1,000 |
| 2008/09/10 | 849 | 849 | 809 | 809 | 3,000 |
| 2008/09/08 | 849 | 849 | 849 | 849 | 1,000 |
| 2008/09/05 | 872 | 872 | 830 | 850 | 6,000 |
| 2008/09/04 | 895 | 895 | 895 | 895 | 1,000 |
| 2008/09/01 | 900 | 900 | 900 | 900 | 1,000 |
| 2008/08/27 | 892 | 895 | 890 | 895 | 5,000 |
| 2008/08/25 | 891 | 900 | 891 | 891 | 3,000 |
| 2008/08/21 | 910 | 910 | 890 | 890 | 4,000 |
| 2008/08/20 | 910 | 910 | 910 | 910 | 1,000 |
| 2008/08/19 | 910 | 910 | 910 | 910 | 1,000 |
| 2008/08/18 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/08/15 | 910 | 910 | 910 | 910 | 1,000 |
| 2008/08/14 | 910 | 910 | 900 | 900 | 2,000 |
| 2008/08/13 | 946 | 946 | 930 | 930 | 2,000 |
| 2008/08/12 | 945 | 945 | 945 | 945 | 1,000 |
| 2008/08/11 | 950 | 950 | 950 | 950 | 5,000 |
| 2008/08/08 | 950 | 950 | 950 | 950 | 3,000 |
| 2008/08/06 | 990 | 990 | 970 | 970 | 2,000 |
| 2008/08/05 | 990 | 990 | 950 | 950 | 2,000 |
| 2008/08/04 | 910 | 910 | 910 | 910 | 1,000 |
| 2008/08/01 | 890 | 900 | 890 | 895 | 8,000 |
| 2008/07/31 | 970 | 970 | 970 | 970 | 4,000 |
| 2008/07/29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2008/07/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2008/07/24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2008/07/22 | 1,153 | 1,153 | 1,153 | 1,153 | 3,000 |
| 2008/07/18 | 1,153 | 1,153 | 1,153 | 1,153 | 1,000 |
| 2008/07/16 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 |
| 2008/07/15 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 |
| 2008/07/14 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 |
| 2008/07/09 | 1,160 | 1,160 | 1,123 | 1,123 | 2,000 |
| 2008/07/07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2008/07/04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2008/07/03 | 1,180 | 1,180 | 1,151 | 1,160 | 3,000 |
| 2008/07/02 | 1,225 | 1,225 | 1,225 | 1,225 | 1,000 |
| 2008/06/30 | 1,238 | 1,238 | 1,238 | 1,238 | 5,000 |
| 2008/06/27 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 2008/06/26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2008/06/24 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 |
| 2008/06/23 | 1,200 | 1,200 | 1,175 | 1,200 | 6,000 |
| 2008/06/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2008/06/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2008/06/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2008/06/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2008/06/10 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 |
| 2008/06/09 | 1,190 | 1,250 | 1,190 | 1,250 | 2,000 |
| 2008/06/06 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |
| 2008/06/05 | 1,155 | 1,170 | 1,155 | 1,155 | 3,000 |
| 2008/06/04 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2008/06/03 | 1,122 | 1,125 | 1,122 | 1,125 | 2,000 |
| 2008/06/02 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2008/05/30 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2008/05/29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2008/05/28 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2008/05/27 | 1,110 | 1,120 | 1,110 | 1,110 | 3,000 |
| 2008/05/26 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2008/05/23 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2008/05/22 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 |
| 2008/05/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2008/05/19 | 1,150 | 1,150 | 1,100 | 1,150 | 9,000 |
| 2008/05/16 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2008/05/15 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
| 2008/05/14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2008/05/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2008/05/12 | 1,060 | 1,060 | 1,000 | 1,060 | 5,000 |
| 2008/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/05/08 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2008/05/07 | 971 | 971 | 960 | 960 | 5,000 |
| 2008/04/30 | 953 | 953 | 953 | 953 | 2,000 |
| 2008/04/25 | 952 | 952 | 952 | 952 | 1,000 |
| 2008/04/22 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/04/18 | 920 | 920 | 920 | 920 | 2,000 |
| 2008/04/15 | 910 | 910 | 910 | 910 | 2,000 |
| 2008/04/11 | 910 | 910 | 910 | 910 | 1,000 |
| 2008/04/10 | 912 | 912 | 912 | 912 | 2,000 |
| 2008/04/09 | 912 | 912 | 912 | 912 | 1,000 |
| 2008/04/07 | 910 | 910 | 910 | 910 | 2,000 |
| 2008/04/03 | 940 | 940 | 940 | 940 | 1,000 |
| 2008/04/02 | 1,000 | 1,000 | 940 | 940 | 2,000 |
| 2008/03/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008/03/25 | 991 | 1,015 | 990 | 1,015 | 20,000 |
| 2008/03/24 | 970 | 990 | 965 | 990 | 7,000 |
| 2008/03/21 | 999 | 1,000 | 948 | 950 | 60,000 |
| 2008/03/19 | 1,009 | 1,010 | 1,008 | 1,010 | 4,000 |
| 2008/03/18 | 1,039 | 1,039 | 1,000 | 1,000 | 4,000 |
| 2008/03/17 | 1,040 | 1,041 | 976 | 990 | 24,000 |
| 2008/03/14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2008/03/13 | 1,060 | 1,060 | 1,059 | 1,060 | 3,000 |
| 2008/03/12 | 1,017 | 1,060 | 1,017 | 1,060 | 6,000 |
| 2008/03/11 | 1,038 | 1,038 | 1,036 | 1,037 | 3,000 |
| 2008/03/10 | 1,060 | 1,061 | 1,057 | 1,057 | 13,000 |
| 2008/03/07 | 1,061 | 1,067 | 1,061 | 1,066 | 5,000 |
| 2008/03/06 | 1,067 | 1,068 | 1,067 | 1,068 | 2,000 |
| 2008/03/05 | 1,130 | 1,130 | 1,128 | 1,128 | 6,000 |
| 2008/03/03 | 1,161 | 1,161 | 1,160 | 1,160 | 2,000 |
| 2008/02/29 | 1,090 | 1,160 | 1,090 | 1,160 | 10,000 |
| 2008/02/28 | 1,062 | 1,085 | 1,061 | 1,085 | 10,000 |
| 2008/02/27 | 1,050 | 1,070 | 1,049 | 1,070 | 14,000 |
| 2008/02/26 | 1,061 | 1,065 | 1,036 | 1,036 | 4,000 |
| 2008/02/25 | 1,069 | 1,080 | 1,069 | 1,080 | 5,000 |
| 2008/02/22 | 1,052 | 1,076 | 1,052 | 1,070 | 9,000 |
| 2008/02/21 | 1,040 | 1,066 | 1,040 | 1,066 | 6,000 |
| 2008/02/20 | 1,039 | 1,040 | 1,030 | 1,040 | 9,000 |
| 2008/02/19 | 1,034 | 1,042 | 1,034 | 1,039 | 5,000 |
| 2008/02/18 | 1,059 | 1,060 | 1,050 | 1,055 | 6,000 |
| 2008/02/15 | 1,029 | 1,030 | 1,029 | 1,030 | 7,000 |
| 2008/02/14 | 1,020 | 1,051 | 1,020 | 1,050 | 14,000 |
| 2008/02/13 | 1,002 | 1,021 | 1,002 | 1,021 | 8,000 |
| 2008/02/12 | 1,074 | 1,075 | 960 | 1,000 | 38,000 |
| 2008/02/08 | 1,297 | 1,299 | 1,058 | 1,075 | 58,000 |
| 2008/02/07 | 1,304 | 1,305 | 1,302 | 1,302 | 3,000 |
| 2008/02/06 | 1,323 | 1,323 | 1,309 | 1,310 | 3,000 |
| 2008/02/05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2008/02/04 | 1,351 | 1,351 | 1,350 | 1,350 | 3,000 |
| 2008/02/01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2008/01/31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2008/01/30 | 1,401 | 1,420 | 1,399 | 1,400 | 7,000 |
| 2008/01/29 | 1,341 | 1,380 | 1,341 | 1,380 | 2,000 |
| 2008/01/25 | 1,341 | 1,342 | 1,340 | 1,340 | 4,000 |
| 2008/01/24 | 1,280 | 1,295 | 1,280 | 1,295 | 2,000 |
| 2008/01/22 | 1,274 | 1,280 | 1,274 | 1,275 | 9,000 |
| 2008/01/21 | 1,270 | 1,338 | 1,270 | 1,337 | 7,000 |
| 2008/01/18 | 1,270 | 1,271 | 1,270 | 1,270 | 4,000 |
| 2008/01/17 | 1,262 | 1,266 | 1,262 | 1,265 | 16,000 |
| 2008/01/16 | 1,261 | 1,262 | 1,261 | 1,262 | 6,000 |
| 2008/01/15 | 1,291 | 1,311 | 1,290 | 1,291 | 8,000 |
| 2008/01/11 | 1,330 | 1,331 | 1,330 | 1,330 | 5,000 |
| 2008/01/10 | 1,333 | 1,334 | 1,330 | 1,330 | 5,000 |
| 2008/01/09 | 1,334 | 1,336 | 1,334 | 1,334 | 6,000 |
| 2008/01/04 | 1,351 | 1,352 | 1,350 | 1,350 | 4,000 |