ランディックス(2981)の株価時系列情報
ランディックス(2981)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,428 | 2,428 | 2,353 | 2,421 | 4,600 |
| 2023/12/28 | 2,336 | 2,381 | 2,329 | 2,381 | 4,600 |
| 2023/12/27 | 2,300 | 2,350 | 2,300 | 2,350 | 7,600 |
| 2023/12/26 | 2,322 | 2,322 | 2,282 | 2,319 | 3,600 |
| 2023/12/25 | 2,303 | 2,322 | 2,298 | 2,322 | 6,100 |
| 2023/12/22 | 2,340 | 2,344 | 2,306 | 2,312 | 2,200 |
| 2023/12/21 | 2,347 | 2,377 | 2,325 | 2,325 | 5,200 |
| 2023/12/20 | 2,366 | 2,387 | 2,327 | 2,387 | 3,000 |
| 2023/12/19 | 2,288 | 2,366 | 2,288 | 2,366 | 5,200 |
| 2023/12/18 | 2,300 | 2,313 | 2,271 | 2,296 | 4,000 |
| 2023/12/15 | 2,316 | 2,316 | 2,276 | 2,314 | 6,100 |
| 2023/12/14 | 2,333 | 2,333 | 2,293 | 2,316 | 2,500 |
| 2023/12/13 | 2,300 | 2,389 | 2,246 | 2,250 | 10,300 |
| 2023/12/12 | 2,361 | 2,375 | 2,270 | 2,319 | 9,500 |
| 2023/12/11 | 2,390 | 2,395 | 2,354 | 2,370 | 5,900 |
| 2023/12/08 | 2,451 | 2,453 | 2,330 | 2,375 | 22,800 |
| 2023/12/07 | 2,500 | 2,500 | 2,465 | 2,465 | 23,900 |
| 2023/12/06 | 2,500 | 2,530 | 2,495 | 2,495 | 3,500 |
| 2023/12/05 | 2,542 | 2,542 | 2,495 | 2,502 | 3,800 |
| 2023/12/04 | 2,500 | 2,542 | 2,494 | 2,542 | 2,200 |
| 2023/12/01 | 2,530 | 2,537 | 2,494 | 2,496 | 4,600 |
| 2023/11/30 | 2,500 | 2,523 | 2,497 | 2,522 | 1,800 |
| 2023/11/29 | 2,511 | 2,520 | 2,500 | 2,500 | 4,200 |
| 2023/11/28 | 2,528 | 2,540 | 2,493 | 2,520 | 6,600 |
| 2023/11/27 | 2,528 | 2,570 | 2,520 | 2,544 | 1,700 |
| 2023/11/24 | 2,533 | 2,566 | 2,520 | 2,520 | 5,400 |
| 2023/11/22 | 2,502 | 2,531 | 2,502 | 2,531 | 3,600 |
| 2023/11/21 | 2,564 | 2,594 | 2,518 | 2,528 | 8,400 |
| 2023/11/20 | 2,433 | 2,560 | 2,433 | 2,556 | 14,000 |
| 2023/11/17 | 2,407 | 2,481 | 2,407 | 2,430 | 10,400 |
| 2023/11/16 | 2,470 | 2,497 | 2,432 | 2,432 | 15,600 |
| 2023/11/15 | 2,600 | 2,630 | 2,478 | 2,516 | 18,700 |
| 2023/11/14 | 2,583 | 2,680 | 2,570 | 2,597 | 13,600 |
| 2023/11/13 | 2,540 | 2,680 | 2,525 | 2,633 | 92,600 |
| 2023/11/10 | 3,310 | 3,310 | 3,075 | 3,200 | 10,900 |
| 2023/11/09 | 3,410 | 3,410 | 3,275 | 3,315 | 4,800 |
| 2023/11/08 | 3,440 | 3,465 | 3,350 | 3,435 | 2,500 |
| 2023/11/07 | 3,370 | 3,480 | 3,370 | 3,440 | 1,800 |
| 2023/11/06 | 3,480 | 3,500 | 3,370 | 3,370 | 21,600 |
| 2023/11/02 | 3,290 | 3,340 | 3,275 | 3,340 | 2,300 |
| 2023/11/01 | 3,295 | 3,295 | 3,265 | 3,265 | 700 |
| 2023/10/31 | 3,325 | 3,325 | 3,235 | 3,260 | 3,700 |
| 2023/10/30 | 3,285 | 3,335 | 3,260 | 3,335 | 1,400 |
| 2023/10/27 | 3,255 | 3,350 | 3,255 | 3,285 | 1,300 |
| 2023/10/26 | 3,325 | 3,330 | 3,255 | 3,255 | 2,000 |
| 2023/10/25 | 3,345 | 3,395 | 3,285 | 3,325 | 2,900 |
| 2023/10/24 | 3,315 | 3,415 | 3,255 | 3,345 | 6,000 |
| 2023/10/23 | 3,420 | 3,440 | 3,305 | 3,310 | 3,200 |
| 2023/10/20 | 3,390 | 3,475 | 3,390 | 3,420 | 3,100 |
| 2023/10/19 | 3,350 | 3,405 | 3,350 | 3,390 | 1,600 |
| 2023/10/18 | 3,325 | 3,400 | 3,325 | 3,355 | 1,400 |
| 2023/10/17 | 3,400 | 3,445 | 3,325 | 3,345 | 3,900 |
| 2023/10/16 | 3,400 | 3,415 | 3,370 | 3,370 | 4,800 |
| 2023/10/13 | 3,465 | 3,490 | 3,340 | 3,340 | 3,700 |
| 2023/10/12 | 3,355 | 3,445 | 3,355 | 3,440 | 1,700 |
| 2023/10/11 | 3,405 | 3,405 | 3,385 | 3,390 | 1,600 |
| 2023/10/10 | 3,400 | 3,470 | 3,300 | 3,390 | 4,600 |
| 2023/10/06 | 3,305 | 3,360 | 3,300 | 3,310 | 1,600 |
| 2023/10/05 | 3,165 | 3,260 | 3,100 | 3,235 | 3,300 |
| 2023/10/04 | 3,095 | 3,160 | 3,040 | 3,095 | 4,300 |
| 2023/10/03 | 3,445 | 3,450 | 3,200 | 3,205 | 13,300 |
| 2023/10/02 | 3,395 | 3,710 | 3,390 | 3,440 | 23,600 |
| 2023/09/29 | 3,200 | 3,400 | 3,200 | 3,360 | 10,100 |
| 2023/09/28 | 3,235 | 3,250 | 3,155 | 3,165 | 4,100 |
| 2023/09/27 | 3,140 | 3,250 | 3,115 | 3,240 | 5,700 |
| 2023/09/26 | 3,090 | 3,130 | 3,090 | 3,130 | 1,900 |
| 2023/09/25 | 2,991 | 3,140 | 2,989 | 3,105 | 6,100 |
| 2023/09/22 | 3,015 | 3,015 | 2,946 | 3,005 | 2,400 |
| 2023/09/21 | 3,035 | 3,035 | 2,963 | 3,015 | 7,800 |
| 2023/09/20 | 3,020 | 3,050 | 3,000 | 3,015 | 5,400 |
| 2023/09/19 | 2,989 | 3,035 | 2,983 | 3,005 | 6,500 |
| 2023/09/15 | 2,998 | 3,010 | 2,970 | 2,988 | 6,200 |
| 2023/09/14 | 2,970 | 2,977 | 2,940 | 2,977 | 3,400 |
| 2023/09/13 | 2,916 | 2,979 | 2,913 | 2,943 | 4,700 |
| 2023/09/12 | 2,940 | 2,940 | 2,915 | 2,915 | 1,700 |
| 2023/09/11 | 2,986 | 2,986 | 2,920 | 2,940 | 3,200 |
| 2023/09/08 | 2,957 | 2,980 | 2,920 | 2,936 | 6,200 |
| 2023/09/07 | 2,955 | 2,984 | 2,930 | 2,957 | 8,600 |
| 2023/09/06 | 2,963 | 2,987 | 2,928 | 2,946 | 7,500 |
| 2023/09/05 | 2,945 | 2,969 | 2,927 | 2,943 | 2,300 |
| 2023/09/04 | 2,935 | 2,941 | 2,903 | 2,930 | 5,800 |
| 2023/09/01 | 2,940 | 2,958 | 2,916 | 2,916 | 2,000 |
| 2023/08/31 | 2,911 | 2,977 | 2,911 | 2,925 | 2,200 |
| 2023/08/30 | 2,965 | 3,035 | 2,906 | 2,910 | 9,200 |
| 2023/08/29 | 2,897 | 3,030 | 2,864 | 3,025 | 8,500 |
| 2023/08/28 | 2,862 | 2,898 | 2,850 | 2,888 | 4,000 |
| 2023/08/25 | 2,780 | 2,844 | 2,752 | 2,843 | 6,100 |
| 2023/08/24 | 2,800 | 2,800 | 2,787 | 2,789 | 1,600 |
| 2023/08/23 | 2,768 | 2,797 | 2,751 | 2,780 | 4,200 |
| 2023/08/22 | 2,770 | 2,800 | 2,770 | 2,790 | 800 |
| 2023/08/21 | 2,768 | 2,830 | 2,761 | 2,770 | 10,800 |
| 2023/08/18 | 2,761 | 2,822 | 2,761 | 2,782 | 3,400 |
| 2023/08/17 | 2,850 | 2,886 | 2,713 | 2,761 | 32,100 |
| 2023/08/16 | 2,851 | 2,923 | 2,820 | 2,850 | 10,500 |
| 2023/08/15 | 2,723 | 2,850 | 2,723 | 2,801 | 43,300 |
| 2023/08/14 | 2,940 | 2,940 | 2,940 | 2,940 | 6,200 |
| 2023/08/10 | 3,680 | 3,680 | 3,585 | 3,640 | 4,300 |
| 2023/08/09 | 3,675 | 3,710 | 3,630 | 3,710 | 2,200 |
| 2023/08/08 | 3,600 | 3,690 | 3,600 | 3,675 | 4,500 |
| 2023/08/07 | 3,535 | 3,600 | 3,500 | 3,580 | 3,200 |
| 2023/08/04 | 3,475 | 3,560 | 3,475 | 3,505 | 1,900 |
| 2023/08/03 | 3,500 | 3,550 | 3,480 | 3,500 | 5,100 |
| 2023/08/02 | 3,615 | 3,665 | 3,490 | 3,530 | 4,400 |
| 2023/08/01 | 3,610 | 3,720 | 3,610 | 3,615 | 2,000 |
| 2023/07/31 | 3,625 | 3,665 | 3,600 | 3,625 | 2,400 |
| 2023/07/28 | 3,675 | 3,710 | 3,490 | 3,600 | 8,100 |
| 2023/07/27 | 3,700 | 3,700 | 3,645 | 3,695 | 1,300 |
| 2023/07/26 | 3,725 | 3,750 | 3,695 | 3,705 | 1,900 |
| 2023/07/25 | 3,630 | 3,755 | 3,630 | 3,730 | 1,400 |
| 2023/07/24 | 3,790 | 3,790 | 3,595 | 3,645 | 5,800 |
| 2023/07/21 | 3,700 | 3,705 | 3,630 | 3,680 | 3,200 |
| 2023/07/20 | 3,780 | 3,840 | 3,690 | 3,740 | 3,700 |
| 2023/07/19 | 3,675 | 3,825 | 3,675 | 3,790 | 3,700 |
| 2023/07/18 | 3,540 | 3,715 | 3,540 | 3,650 | 7,200 |
| 2023/07/14 | 3,725 | 3,725 | 3,515 | 3,530 | 9,800 |
| 2023/07/13 | 3,610 | 3,680 | 3,610 | 3,655 | 3,700 |
| 2023/07/12 | 3,875 | 3,875 | 3,610 | 3,615 | 10,500 |
| 2023/07/11 | 3,730 | 3,865 | 3,730 | 3,805 | 1,800 |
| 2023/07/10 | 3,785 | 3,785 | 3,720 | 3,745 | 3,300 |
| 2023/07/07 | 3,790 | 3,850 | 3,760 | 3,785 | 4,600 |
| 2023/07/06 | 3,915 | 3,940 | 3,800 | 3,875 | 11,100 |
| 2023/07/05 | 4,000 | 4,000 | 3,935 | 3,965 | 2,200 |
| 2023/07/04 | 3,965 | 4,000 | 3,930 | 3,990 | 2,100 |
| 2023/07/03 | 3,910 | 4,025 | 3,910 | 3,960 | 8,400 |
| 2023/06/30 | 3,930 | 3,930 | 3,815 | 3,840 | 5,300 |
| 2023/06/29 | 4,025 | 4,070 | 3,915 | 3,945 | 9,200 |
| 2023/06/28 | 3,700 | 3,905 | 3,690 | 3,905 | 15,500 |
| 2023/06/27 | 3,825 | 3,825 | 3,560 | 3,690 | 27,500 |
| 2023/06/26 | 4,050 | 4,060 | 3,825 | 3,900 | 18,500 |
| 2023/06/23 | 4,025 | 4,095 | 3,900 | 4,050 | 12,000 |
| 2023/06/22 | 4,130 | 4,175 | 3,935 | 3,990 | 23,800 |
| 2023/06/21 | 3,930 | 4,290 | 3,930 | 4,120 | 34,900 |
| 2023/06/20 | 3,765 | 3,990 | 3,765 | 3,930 | 19,400 |
| 2023/06/19 | 3,785 | 3,980 | 3,760 | 3,805 | 26,600 |
| 2023/06/16 | 3,670 | 3,735 | 3,660 | 3,725 | 4,800 |
| 2023/06/15 | 3,675 | 3,705 | 3,605 | 3,680 | 3,200 |
| 2023/06/14 | 3,735 | 3,790 | 3,600 | 3,605 | 7,500 |
| 2023/06/13 | 3,810 | 3,810 | 3,725 | 3,755 | 5,600 |
| 2023/06/12 | 3,705 | 3,830 | 3,675 | 3,810 | 10,500 |
| 2023/06/09 | 3,450 | 3,635 | 3,450 | 3,635 | 8,200 |
| 2023/06/08 | 3,425 | 3,570 | 3,360 | 3,440 | 24,700 |
| 2023/06/07 | 3,630 | 3,640 | 3,430 | 3,495 | 20,300 |
| 2023/06/06 | 3,800 | 3,800 | 3,615 | 3,650 | 17,200 |
| 2023/06/05 | 3,785 | 3,840 | 3,720 | 3,800 | 10,400 |
| 2023/06/02 | 3,635 | 3,750 | 3,555 | 3,750 | 8,800 |
| 2023/06/01 | 3,415 | 3,650 | 3,410 | 3,600 | 9,800 |
| 2023/05/31 | 3,505 | 3,550 | 3,420 | 3,420 | 5,300 |
| 2023/05/30 | 3,455 | 3,530 | 3,435 | 3,500 | 5,600 |
| 2023/05/29 | 3,400 | 3,490 | 3,365 | 3,470 | 6,900 |
| 2023/05/26 | 3,210 | 3,355 | 3,210 | 3,330 | 6,000 |
| 2023/05/25 | 3,180 | 3,235 | 3,175 | 3,200 | 4,700 |
| 2023/05/24 | 3,130 | 3,250 | 3,100 | 3,180 | 4,600 |
| 2023/05/23 | 3,250 | 3,270 | 3,150 | 3,160 | 11,100 |
| 2023/05/22 | 3,255 | 3,265 | 3,170 | 3,235 | 4,400 |
| 2023/05/19 | 3,095 | 3,240 | 3,010 | 3,200 | 14,700 |
| 2023/05/18 | 3,095 | 3,100 | 3,010 | 3,060 | 7,100 |
| 2023/05/17 | 3,065 | 3,065 | 2,910 | 3,035 | 5,200 |
| 2023/05/16 | 3,145 | 3,145 | 2,890 | 3,030 | 15,900 |
| 2023/05/15 | 3,000 | 3,125 | 2,960 | 3,055 | 30,300 |
| 2023/05/12 | 2,747 | 2,760 | 2,693 | 2,760 | 7,500 |
| 2023/05/11 | 2,765 | 2,765 | 2,709 | 2,726 | 3,000 |
| 2023/05/10 | 2,769 | 2,775 | 2,726 | 2,739 | 2,300 |
| 2023/05/09 | 2,720 | 2,774 | 2,720 | 2,769 | 4,500 |
| 2023/05/08 | 2,693 | 2,720 | 2,693 | 2,720 | 3,000 |
| 2023/05/02 | 2,651 | 2,687 | 2,651 | 2,676 | 2,200 |
| 2023/05/01 | 2,647 | 2,676 | 2,638 | 2,676 | 1,700 |
| 2023/04/28 | 2,611 | 2,639 | 2,603 | 2,606 | 1,000 |
| 2023/04/27 | 2,629 | 2,635 | 2,595 | 2,611 | 1,500 |
| 2023/04/26 | 2,641 | 2,653 | 2,593 | 2,629 | 4,100 |
| 2023/04/25 | 2,648 | 2,648 | 2,648 | 2,648 | 400 |
| 2023/04/24 | 2,719 | 2,719 | 2,646 | 2,646 | 3,600 |
| 2023/04/21 | 2,634 | 2,665 | 2,630 | 2,636 | 2,000 |
| 2023/04/20 | 2,636 | 2,636 | 2,636 | 2,636 | 100 |
| 2023/04/19 | 2,653 | 2,665 | 2,632 | 2,665 | 500 |
| 2023/04/18 | 2,625 | 2,653 | 2,620 | 2,653 | 1,000 |
| 2023/04/17 | 2,600 | 2,610 | 2,600 | 2,600 | 1,200 |
| 2023/04/14 | 2,640 | 2,644 | 2,600 | 2,603 | 1,600 |
| 2023/04/13 | 2,620 | 2,625 | 2,620 | 2,625 | 300 |
| 2023/04/12 | 2,630 | 2,659 | 2,585 | 2,654 | 1,600 |
| 2023/04/11 | 2,690 | 2,690 | 2,621 | 2,621 | 1,700 |
| 2023/04/10 | 2,599 | 2,662 | 2,596 | 2,662 | 900 |
| 2023/04/07 | 2,580 | 2,584 | 2,570 | 2,570 | 1,900 |
| 2023/04/06 | 2,634 | 2,643 | 2,530 | 2,575 | 6,200 |
| 2023/04/05 | 2,668 | 2,668 | 2,634 | 2,634 | 1,200 |
| 2023/04/04 | 2,676 | 2,713 | 2,667 | 2,681 | 1,000 |
| 2023/04/03 | 2,647 | 2,749 | 2,647 | 2,699 | 1,900 |
| 2023/03/31 | 2,655 | 2,700 | 2,628 | 2,628 | 5,200 |
| 2023/03/30 | 2,640 | 2,693 | 2,640 | 2,652 | 5,300 |
| 2023/03/29 | 2,761 | 2,765 | 2,709 | 2,765 | 3,500 |
| 2023/03/28 | 2,712 | 2,761 | 2,705 | 2,761 | 4,200 |
| 2023/03/27 | 2,749 | 2,749 | 2,651 | 2,712 | 5,900 |
| 2023/03/24 | 2,719 | 2,720 | 2,643 | 2,684 | 4,100 |
| 2023/03/23 | 2,641 | 2,739 | 2,640 | 2,725 | 5,100 |
| 2023/03/22 | 2,640 | 2,659 | 2,635 | 2,641 | 2,700 |
| 2023/03/20 | 2,670 | 2,671 | 2,600 | 2,600 | 4,800 |
| 2023/03/17 | 2,592 | 2,670 | 2,592 | 2,670 | 2,200 |
| 2023/03/16 | 2,645 | 2,645 | 2,555 | 2,583 | 6,300 |
| 2023/03/15 | 2,630 | 2,645 | 2,618 | 2,645 | 1,200 |
| 2023/03/14 | 2,631 | 2,675 | 2,580 | 2,580 | 5,900 |
| 2023/03/13 | 2,688 | 2,698 | 2,550 | 2,680 | 14,700 |
| 2023/03/10 | 2,802 | 2,802 | 2,720 | 2,725 | 5,500 |
| 2023/03/09 | 2,778 | 2,794 | 2,753 | 2,790 | 3,800 |
| 2023/03/08 | 2,816 | 2,817 | 2,776 | 2,780 | 4,500 |
| 2023/03/07 | 2,785 | 2,808 | 2,781 | 2,800 | 3,200 |
| 2023/03/06 | 2,813 | 2,835 | 2,790 | 2,790 | 2,600 |
| 2023/03/03 | 2,808 | 2,847 | 2,801 | 2,817 | 5,800 |
| 2023/03/02 | 2,838 | 2,870 | 2,803 | 2,851 | 2,900 |
| 2023/03/01 | 2,848 | 2,848 | 2,752 | 2,820 | 6,100 |
| 2023/02/28 | 2,916 | 2,916 | 2,762 | 2,854 | 15,100 |
| 2023/02/27 | 2,919 | 2,919 | 2,856 | 2,897 | 3,000 |
| 2023/02/24 | 2,824 | 2,949 | 2,790 | 2,920 | 10,200 |
| 2023/02/22 | 2,805 | 2,868 | 2,729 | 2,774 | 11,500 |
| 2023/02/21 | 2,887 | 2,933 | 2,850 | 2,905 | 5,100 |
| 2023/02/20 | 2,800 | 2,995 | 2,777 | 2,887 | 26,400 |
| 2023/02/17 | 2,671 | 2,825 | 2,660 | 2,825 | 10,000 |
| 2023/02/16 | 2,559 | 2,679 | 2,559 | 2,671 | 8,800 |
| 2023/02/15 | 2,533 | 2,623 | 2,533 | 2,565 | 10,900 |
| 2023/02/14 | 2,632 | 2,654 | 2,488 | 2,508 | 53,600 |
| 2023/02/13 | 2,795 | 2,847 | 2,733 | 2,804 | 29,800 |
| 2023/02/10 | 2,797 | 2,800 | 2,676 | 2,696 | 11,000 |
| 2023/02/09 | 2,579 | 2,795 | 2,578 | 2,795 | 14,900 |
| 2023/02/08 | 2,542 | 2,565 | 2,500 | 2,565 | 5,000 |
| 2023/02/07 | 2,534 | 2,579 | 2,474 | 2,542 | 3,400 |
| 2023/02/06 | 2,584 | 2,595 | 2,450 | 2,556 | 9,500 |
| 2023/02/03 | 2,482 | 2,526 | 2,428 | 2,526 | 6,000 |
| 2023/02/02 | 2,538 | 2,538 | 2,416 | 2,497 | 7,900 |
| 2023/02/01 | 2,422 | 2,531 | 2,422 | 2,518 | 7,100 |
| 2023/01/31 | 2,390 | 2,499 | 2,385 | 2,436 | 8,700 |
| 2023/01/30 | 2,402 | 2,402 | 2,352 | 2,379 | 3,900 |
| 2023/01/27 | 2,353 | 2,412 | 2,348 | 2,390 | 3,200 |
| 2023/01/26 | 2,378 | 2,405 | 2,378 | 2,380 | 1,600 |
| 2023/01/25 | 2,387 | 2,416 | 2,351 | 2,379 | 4,400 |
| 2023/01/24 | 2,427 | 2,434 | 2,341 | 2,374 | 5,600 |
| 2023/01/23 | 2,411 | 2,420 | 2,394 | 2,400 | 2,000 |
| 2023/01/20 | 2,381 | 2,409 | 2,381 | 2,409 | 1,200 |
| 2023/01/19 | 2,388 | 2,420 | 2,340 | 2,403 | 5,300 |
| 2023/01/18 | 2,343 | 2,388 | 2,310 | 2,362 | 3,800 |
| 2023/01/17 | 2,331 | 2,366 | 2,321 | 2,340 | 6,500 |
| 2023/01/16 | 2,410 | 2,410 | 2,361 | 2,397 | 3,000 |
| 2023/01/13 | 2,405 | 2,405 | 2,354 | 2,398 | 1,200 |
| 2023/01/12 | 2,394 | 2,405 | 2,334 | 2,405 | 5,500 |
| 2023/01/11 | 2,345 | 2,355 | 2,332 | 2,336 | 2,000 |
| 2023/01/10 | 2,296 | 2,339 | 2,296 | 2,339 | 3,100 |
| 2023/01/06 | 2,296 | 2,299 | 2,263 | 2,295 | 3,000 |
| 2023/01/05 | 2,292 | 2,292 | 2,267 | 2,277 | 3,600 |
| 2023/01/04 | 2,299 | 2,311 | 2,281 | 2,311 | 2,400 |