ランシステム(3326)の株価時系列情報
ランシステム(3326)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 | 387,000 | 393,000 | 383,000 | 389,000 | 287 |
| 2004/12/29 | 366,000 | 375,000 | 356,000 | 372,000 | 268 |
| 2004/12/28 | 338,000 | 358,000 | 338,000 | 356,000 | 102 |
| 2004/12/27 | 345,000 | 345,000 | 339,000 | 344,000 | 115 |
| 2004/12/24 | 356,000 | 356,000 | 346,000 | 348,000 | 119 |
| 2004/12/22 | 354,000 | 356,000 | 348,000 | 353,000 | 131 |
| 2004/12/21 | 378,000 | 378,000 | 353,000 | 358,000 | 188 |
| 2004/12/20 | 375,000 | 378,000 | 369,000 | 373,000 | 76 |
| 2004/12/17 | 363,000 | 384,000 | 361,000 | 373,000 | 134 |
| 2004/12/16 | 383,000 | 390,000 | 365,000 | 368,000 | 157 |
| 2004/12/15 | 394,000 | 415,000 | 380,000 | 384,000 | 206 |
| 2004/12/14 | 375,000 | 391,000 | 370,000 | 390,000 | 123 |
| 2004/12/13 | 414,000 | 418,000 | 381,000 | 385,000 | 172 |
| 2004/12/10 | 450,000 | 464,000 | 412,000 | 421,000 | 650 |
| 2004/12/09 | 419,000 | 454,000 | 418,000 | 454,000 | 1,909 |
| 2004/12/08 | 359,000 | 404,000 | 350,000 | 404,000 | 324 |
| 2004/12/07 | 346,000 | 362,000 | 346,000 | 354,000 | 131 |
| 2004/12/06 | 346,000 | 347,000 | 340,000 | 346,000 | 55 |
| 2004/12/03 | 346,000 | 348,000 | 340,000 | 344,000 | 68 |
| 2004/12/02 | 350,000 | 364,000 | 339,000 | 342,000 | 128 |
| 2004/12/01 | 334,000 | 349,000 | 333,000 | 342,000 | 94 |
| 2004/11/30 | 343,000 | 348,000 | 332,000 | 332,000 | 121 |
| 2004/11/29 | 354,000 | 356,000 | 344,000 | 345,000 | 106 |
| 2004/11/26 | 359,000 | 360,000 | 355,000 | 355,000 | 123 |
| 2004/11/25 | 366,000 | 366,000 | 352,000 | 354,000 | 76 |
| 2004/11/24 | 360,000 | 374,000 | 356,000 | 356,000 | 97 |
| 2004/11/22 | 362,000 | 362,000 | 350,000 | 355,000 | 104 |
| 2004/11/19 | 380,000 | 380,000 | 362,000 | 364,000 | 95 |
| 2004/11/18 | 393,000 | 393,000 | 371,000 | 384,000 | 35 |
| 2004/11/17 | 400,000 | 400,000 | 390,000 | 391,000 | 36 |
| 2004/11/16 | 429,000 | 439,000 | 400,000 | 404,000 | 111 |
| 2004/11/15 | 398,000 | 423,000 | 398,000 | 419,000 | 122 |
| 2004/11/12 | 385,000 | 392,000 | 380,000 | 388,000 | 48 |
| 2004/11/11 | 375,000 | 391,000 | 375,000 | 384,000 | 52 |
| 2004/11/10 | 351,000 | 372,000 | 350,000 | 360,000 | 64 |
| 2004/11/09 | 355,000 | 360,000 | 354,000 | 354,000 | 11 |
| 2004/11/08 | 383,000 | 385,000 | 362,000 | 362,000 | 20 |
| 2004/11/05 | 396,000 | 396,000 | 377,000 | 380,000 | 16 |
| 2004/11/04 | 371,000 | 392,000 | 371,000 | 386,000 | 21 |
| 2004/11/02 | 354,000 | 373,000 | 354,000 | 360,000 | 28 |
| 2004/11/01 | 383,000 | 383,000 | 355,000 | 355,000 | 25 |
| 2004/10/29 | 390,000 | 390,000 | 378,000 | 383,000 | 58 |
| 2004/10/28 | 415,000 | 415,000 | 391,000 | 396,000 | 24 |
| 2004/10/27 | 430,000 | 430,000 | 410,000 | 415,000 | 18 |
| 2004/10/26 | 410,000 | 410,000 | 397,000 | 400,000 | 30 |
| 2004/10/25 | 415,000 | 420,000 | 402,000 | 407,000 | 27 |
| 2004/10/22 | 419,000 | 425,000 | 419,000 | 422,000 | 16 |
| 2004/10/21 | 442,000 | 451,000 | 415,000 | 415,000 | 27 |
| 2004/10/20 | 465,000 | 465,000 | 440,000 | 441,000 | 30 |
| 2004/10/19 | 468,000 | 482,000 | 465,000 | 465,000 | 23 |
| 2004/10/18 | 483,000 | 491,000 | 462,000 | 462,000 | 103 |
| 2004/10/15 | 441,000 | 494,000 | 430,000 | 478,000 | 156 |
| 2004/10/14 | 479,000 | 479,000 | 445,000 | 446,000 | 98 |
| 2004/10/13 | 502,000 | 515,000 | 479,000 | 481,000 | 145 |
| 2004/10/12 | 527,000 | 564,000 | 486,000 | 510,000 | 742 |
| 2004/10/08 | 527,000 | 527,000 | 527,000 | 527,000 | 146 |
| 2004/10/07 | 441,000 | 477,000 | 441,000 | 477,000 | 116 |
| 2004/10/06 | 423,000 | 440,000 | 420,000 | 427,000 | 44 |
| 2004/10/05 | 449,000 | 450,000 | 425,000 | 428,000 | 88 |
| 2004/10/04 | 425,000 | 452,000 | 425,000 | 444,000 | 284 |
| 2004/10/01 | 409,000 | 440,000 | 401,000 | 420,000 | 192 |
| 2004/09/30 | 368,000 | 406,000 | 361,000 | 406,000 | 174 |
| 2004/09/29 | 401,000 | 410,000 | 361,000 | 367,000 | 126 |
| 2004/09/28 | 433,000 | 433,000 | 396,000 | 396,000 | 112 |
| 2004/09/27 | 496,000 | 497,000 | 436,000 | 437,000 | 325 |
| 2004/09/27 | 1 -> 3.00 分割 | ||||
| 2004/09/24 | 1,299,999 | 1,470,000 | 1,249,998 | 1,459,998 | 253 |
| 2004/09/22 | 1,269,999 | 1,339,998 | 1,179,999 | 1,329,999 | 173 |
| 2004/09/21 | 1,380,000 | 1,380,000 | 1,239,999 | 1,269,999 | 140 |
| 2004/09/17 | 1,519,998 | 1,519,998 | 1,429,998 | 1,429,998 | 57 |
| 2004/09/16 | 1,489,998 | 1,539,999 | 1,459,998 | 1,519,998 | 99 |
| 2004/09/15 | 1,459,998 | 1,569,999 | 1,449,999 | 1,470,000 | 75 |
| 2004/09/14 | 1,529,997 | 1,529,997 | 1,459,998 | 1,470,000 | 120 |
| 2004/09/13 | 1,589,997 | 1,589,997 | 1,519,998 | 1,549,998 | 62 |
| 2004/09/10 | 1,579,998 | 1,599,999 | 1,549,998 | 1,589,997 | 37 |
| 2004/09/09 | 1,649,997 | 1,649,997 | 1,579,998 | 1,589,997 | 102 |
| 2004/09/08 | 1,649,997 | 1,709,997 | 1,649,997 | 1,649,997 | 69 |
| 2004/09/07 | 1,699,998 | 1,699,998 | 1,669,998 | 1,679,997 | 45 |
| 2004/09/06 | 1,779,999 | 1,779,999 | 1,689,999 | 1,689,999 | 71 |
| 2004/09/03 | 1,809,999 | 1,889,997 | 1,749,999 | 1,779,999 | 268 |
| 2004/09/02 | 1,679,997 | 1,819,998 | 1,679,997 | 1,779,999 | 240 |
| 2004/09/01 | 1,679,997 | 1,679,997 | 1,649,997 | 1,679,997 | 101 |
| 2004/08/31 | 1,699,998 | 1,719,999 | 1,659,999 | 1,679,997 | 99 |
| 2004/08/30 | 1,729,998 | 1,729,998 | 1,659,999 | 1,709,997 | 95 |
| 2004/08/27 | 1,649,997 | 1,759,998 | 1,589,997 | 1,739,997 | 330 |
| 2004/08/26 | 1,759,998 | 1,809,999 | 1,629,999 | 1,639,998 | 404 |
| 2004/08/25 | 1,869,999 | 1,879,998 | 1,769,997 | 1,789,998 | 752 |
| 2004/08/24 | 2,109,999 | 2,169,999 | 1,969,998 | 1,989,999 | 490 |
| 2004/08/23 | 1,999,998 | 2,119,998 | 1,989,999 | 2,079,999 | 424 |
| 2004/08/20 | 1,799,997 | 1,989,999 | 1,719,999 | 1,929,999 | 386 |
| 2004/08/19 | 1,879,998 | 1,909,998 | 1,799,997 | 1,809,999 | 216 |
| 2004/08/18 | 1,989,999 | 2,049,999 | 1,749,999 | 1,819,998 | 583 |
| 2004/08/17 | 2,199,999 | 2,229,999 | 1,979,997 | 1,999,998 | 554 |
| 2004/08/16 | 2,129,997 | 2,199,999 | 2,029,998 | 2,129,997 | 684 |
| 2004/08/13 | 2,099,997 | 2,259,999 | 2,079,999 | 2,089,998 | 1,042 |
| 2004/08/12 | 1,919,997 | 2,159,997 | 1,909,998 | 2,159,997 | 1,055 |
| 2004/08/11 | 2,149,998 | 2,149,998 | 1,849,998 | 1,859,997 | 914 |
| 2004/08/10 | 2,049,999 | 2,239,998 | 1,999,998 | 2,019,999 | 1,228 |
| 2004/08/09 | 1,649,997 | 1,979,997 | 1,629,999 | 1,979,997 | 1,306 |
| 2004/08/06 | 1,449,999 | 1,719,999 | 1,449,999 | 1,679,997 | 1,149 |
| 2004/08/05 | 1,449,999 | 1,639,998 | 1,399,998 | 1,549,998 | 1,465 |
| 2004/08/04 | 1,200,000 | 1,440,000 | 1,189,998 | 1,440,000 | 784 |
| 2004/08/03 | 1,359,999 | 1,440,000 | 1,179,999 | 1,239,999 | 879 |
| 2004/08/02 | 1,649,997 | 1,659,999 | 1,359,999 | 1,369,998 | 460 |
| 2004/07/30 | 1,629,999 | 1,699,998 | 1,509,999 | 1,629,999 | 408 |
| 2004/07/29 | 1,869,999 | 1,869,999 | 1,619,997 | 1,629,999 | 359 |
| 2004/07/28 | 1,979,997 | 2,049,999 | 1,849,998 | 1,899,999 | 262 |
| 2004/07/27 | 2,149,998 | 2,179,998 | 1,749,999 | 1,889,997 | 387 |
| 2004/07/26 | 2,229,999 | 2,229,999 | 2,119,998 | 2,149,998 | 135 |
| 2004/07/23 | 2,419,998 | 2,419,998 | 2,289,999 | 2,309,997 | 185 |
| 2004/07/22 | 2,299,998 | 2,569,998 | 2,299,998 | 2,339,997 | 532 |
| 2004/07/21 | 2,319,999 | 2,429,997 | 2,269,998 | 2,409,999 | 323 |
| 2004/07/20 | 2,309,997 | 2,359,998 | 2,219,997 | 2,249,997 | 177 |
| 2004/07/16 | 2,249,997 | 2,459,997 | 2,149,998 | 2,389,998 | 371 |
| 2004/07/15 | 2,379,999 | 2,509,998 | 2,069,997 | 2,369,997 | 433 |
| 2004/07/14 | 2,659,998 | 2,699,997 | 2,399,997 | 2,419,998 | 438 |
| 2004/07/13 | 2,789,997 | 2,789,997 | 2,609,997 | 2,639,997 | 297 |
| 2004/07/12 | 2,849,997 | 2,919,996 | 2,749,998 | 2,759,997 | 234 |
| 2004/07/09 | 2,699,997 | 2,809,998 | 2,689,998 | 2,809,998 | 334 |
| 2004/07/08 | 2,979,996 | 2,989,998 | 2,709,996 | 2,719,998 | 434 |
| 2004/07/07 | 2,799,996 | 3,029,997 | 2,619,996 | 2,859,996 | 988 |
| 2004/07/06 | 3,249,996 | 3,399,996 | 2,799,996 | 2,899,998 | 2,081 |
| 2004/07/05 | 3,019,998 | 3,299,997 | 2,949,996 | 3,299,997 | 2,187 |
| 2004/07/02 | 2,819,997 | 3,099,996 | 2,799,996 | 2,899,998 | 1,767 |
| 2004/07/01 | 2,709,996 | 3,039,996 | 2,649,996 | 2,899,998 | 2,212 |
| 2004/06/30 | 2,649,996 | 2,749,998 | 2,589,996 | 2,659,998 | 784 |
| 2004/06/29 | 2,379,999 | 2,709,996 | 2,379,999 | 2,599,998 | 1,518 |
| 2004/06/28 | 2,419,998 | 2,549,997 | 2,309,997 | 2,419,998 | 974 |
| 2004/06/25 | 2,739,996 | 2,779,998 | 2,429,997 | 2,499,999 | 1,095 |
| 2004/06/24 | 2,899,998 | 3,139,998 | 2,739,996 | 2,769,996 | 1,906 |
| 2004/06/23 | 2,669,997 | 2,899,998 | 2,649,996 | 2,899,998 | 2,918 |
| 2004/06/22 | 2,499,999 | 2,499,999 | 2,409,999 | 2,499,999 | 1,316 |
| 2004/06/21 | 2,099,997 | 2,099,997 | 2,099,997 | 2,099,997 | 441 |
| 2004/06/18 | 1,799,997 | 1,799,997 | 1,799,997 | 1,799,997 | 1,524 |