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 |
|---|---|---|---|---|---|
| 2005/12/30 | 320,000 | 324,000 | 320,000 | 321,000 | 29 |
| 2005/12/29 | 320,000 | 324,000 | 317,000 | 319,000 | 121 |
| 2005/12/28 | 312,000 | 319,000 | 310,000 | 316,000 | 83 |
| 2005/12/27 | 313,000 | 315,000 | 312,000 | 312,000 | 45 |
| 2005/12/26 | 313,000 | 317,000 | 312,000 | 312,000 | 119 |
| 2005/12/22 | 312,000 | 318,000 | 312,000 | 316,000 | 95 |
| 2005/12/21 | 317,000 | 322,000 | 315,000 | 317,000 | 72 |
| 2005/12/20 | 321,000 | 326,000 | 317,000 | 317,000 | 107 |
| 2005/12/19 | 329,000 | 332,000 | 325,000 | 329,000 | 96 |
| 2005/12/16 | 319,000 | 330,000 | 318,000 | 324,000 | 144 |
| 2005/12/15 | 316,000 | 317,000 | 310,000 | 317,000 | 74 |
| 2005/12/14 | 312,000 | 314,000 | 310,000 | 313,000 | 89 |
| 2005/12/13 | 312,000 | 312,000 | 310,000 | 310,000 | 52 |
| 2005/12/12 | 310,000 | 312,000 | 309,000 | 311,000 | 53 |
| 2005/12/09 | 310,000 | 312,000 | 308,000 | 310,000 | 33 |
| 2005/12/08 | 313,000 | 314,000 | 310,000 | 311,000 | 52 |
| 2005/12/07 | 310,000 | 312,000 | 309,000 | 312,000 | 41 |
| 2005/12/06 | 310,000 | 311,000 | 307,000 | 308,000 | 71 |
| 2005/12/05 | 312,000 | 314,000 | 309,000 | 311,000 | 112 |
| 2005/12/02 | 313,000 | 313,000 | 311,000 | 312,000 | 30 |
| 2005/12/01 | 315,000 | 320,000 | 315,000 | 318,000 | 39 |
| 2005/11/30 | 313,000 | 317,000 | 313,000 | 315,000 | 45 |
| 2005/11/29 | 321,000 | 321,000 | 312,000 | 313,000 | 97 |
| 2005/11/28 | 327,000 | 334,000 | 320,000 | 322,000 | 68 |
| 2005/11/25 | 323,000 | 330,000 | 318,000 | 330,000 | 35 |
| 2005/11/24 | 322,000 | 331,000 | 321,000 | 325,000 | 128 |
| 2005/11/22 | 320,000 | 324,000 | 317,000 | 321,000 | 51 |
| 2005/11/21 | 330,000 | 330,000 | 320,000 | 323,000 | 122 |
| 2005/11/18 | 320,000 | 330,000 | 320,000 | 330,000 | 334 |
| 2005/11/17 | 312,000 | 316,000 | 307,000 | 316,000 | 74 |
| 2005/11/16 | 319,000 | 319,000 | 308,000 | 311,000 | 143 |
| 2005/11/15 | 325,000 | 325,000 | 320,000 | 321,000 | 108 |
| 2005/11/14 | 330,000 | 336,000 | 317,000 | 318,000 | 589 |
| 2005/11/11 | 317,000 | 328,000 | 306,000 | 316,000 | 574 |
| 2005/11/10 | 298,000 | 298,000 | 295,000 | 298,000 | 35 |
| 2005/11/09 | 300,000 | 300,000 | 295,000 | 297,000 | 48 |
| 2005/11/08 | 292,000 | 297,000 | 292,000 | 297,000 | 74 |
| 2005/11/07 | 291,000 | 296,000 | 290,000 | 292,000 | 45 |
| 2005/11/04 | 293,000 | 293,000 | 290,000 | 292,000 | 43 |
| 2005/11/02 | 296,000 | 297,000 | 292,000 | 292,000 | 42 |
| 2005/11/01 | 294,000 | 297,000 | 293,000 | 296,000 | 20 |
| 2005/10/31 | 294,000 | 298,000 | 292,000 | 293,000 | 59 |
| 2005/10/28 | 292,000 | 295,000 | 291,000 | 294,000 | 19 |
| 2005/10/27 | 291,000 | 295,000 | 290,000 | 295,000 | 20 |
| 2005/10/26 | 292,000 | 294,000 | 291,000 | 291,000 | 34 |
| 2005/10/25 | 295,000 | 295,000 | 290,000 | 292,000 | 33 |
| 2005/10/24 | 291,000 | 295,000 | 290,000 | 291,000 | 24 |
| 2005/10/21 | 290,000 | 290,000 | 288,000 | 289,000 | 33 |
| 2005/10/20 | 290,000 | 292,000 | 290,000 | 292,000 | 8 |
| 2005/10/19 | 295,000 | 295,000 | 289,000 | 291,000 | 45 |
| 2005/10/18 | 292,000 | 298,000 | 290,000 | 298,000 | 23 |
| 2005/10/17 | 294,000 | 295,000 | 291,000 | 292,000 | 35 |
| 2005/10/14 | 293,000 | 294,000 | 291,000 | 294,000 | 17 |
| 2005/10/13 | 293,000 | 293,000 | 292,000 | 292,000 | 17 |
| 2005/10/12 | 291,000 | 294,000 | 291,000 | 294,000 | 25 |
| 2005/10/11 | 288,000 | 295,000 | 288,000 | 291,000 | 8 |
| 2005/10/07 | 290,000 | 292,000 | 290,000 | 290,000 | 27 |
| 2005/10/06 | 293,000 | 293,000 | 291,000 | 291,000 | 13 |
| 2005/10/05 | 292,000 | 296,000 | 290,000 | 293,000 | 24 |
| 2005/10/04 | 300,000 | 300,000 | 294,000 | 294,000 | 40 |
| 2005/10/03 | 297,000 | 299,000 | 294,000 | 299,000 | 26 |
| 2005/09/30 | 291,000 | 295,000 | 291,000 | 293,000 | 29 |
| 2005/09/29 | 295,000 | 295,000 | 289,000 | 295,000 | 83 |
| 2005/09/28 | 300,000 | 300,000 | 295,000 | 295,000 | 38 |
| 2005/09/27 | 302,000 | 302,000 | 298,000 | 300,000 | 83 |
| 2005/09/26 | 307,000 | 308,000 | 303,000 | 303,000 | 29 |
| 2005/09/22 | 304,000 | 306,000 | 301,000 | 306,000 | 55 |
| 2005/09/21 | 306,000 | 308,000 | 302,000 | 305,000 | 44 |
| 2005/09/20 | 313,000 | 313,000 | 305,000 | 306,000 | 86 |
| 2005/09/16 | 315,000 | 316,000 | 310,000 | 311,000 | 59 |
| 2005/09/15 | 309,000 | 317,000 | 309,000 | 315,000 | 194 |
| 2005/09/14 | 305,000 | 308,000 | 302,000 | 308,000 | 92 |
| 2005/09/13 | 300,000 | 302,000 | 296,000 | 301,000 | 61 |
| 2005/09/12 | 302,000 | 302,000 | 296,000 | 297,000 | 24 |
| 2005/09/09 | 300,000 | 304,000 | 297,000 | 300,000 | 16 |
| 2005/09/08 | 293,000 | 306,000 | 293,000 | 306,000 | 162 |
| 2005/09/07 | 293,000 | 296,000 | 292,000 | 292,000 | 31 |
| 2005/09/06 | 301,000 | 301,000 | 295,000 | 297,000 | 72 |
| 2005/09/05 | 305,000 | 308,000 | 301,000 | 304,000 | 49 |
| 2005/09/02 | 301,000 | 310,000 | 300,000 | 310,000 | 229 |
| 2005/09/01 | 298,000 | 312,000 | 292,000 | 299,000 | 681 |
| 2005/08/31 | 282,000 | 291,000 | 282,000 | 286,000 | 75 |
| 2005/08/30 | 281,000 | 284,000 | 280,000 | 283,000 | 90 |
| 2005/08/29 | 287,000 | 287,000 | 280,000 | 283,000 | 111 |
| 2005/08/26 | 290,000 | 290,000 | 287,000 | 290,000 | 30 |
| 2005/08/25 | 296,000 | 298,000 | 290,000 | 292,000 | 123 |
| 2005/08/24 | 302,000 | 304,000 | 298,000 | 299,000 | 67 |
| 2005/08/23 | 303,000 | 304,000 | 301,000 | 304,000 | 15 |
| 2005/08/22 | 305,000 | 308,000 | 302,000 | 303,000 | 35 |
| 2005/08/19 | 305,000 | 306,000 | 300,000 | 305,000 | 44 |
| 2005/08/18 | 306,000 | 306,000 | 302,000 | 304,000 | 26 |
| 2005/08/17 | 301,000 | 305,000 | 300,000 | 301,000 | 40 |
| 2005/08/16 | 315,000 | 315,000 | 301,000 | 304,000 | 87 |
| 2005/08/15 | 320,000 | 334,000 | 308,000 | 310,000 | 458 |
| 2005/08/12 | 286,000 | 294,000 | 283,000 | 294,000 | 76 |
| 2005/08/11 | 288,000 | 289,000 | 285,000 | 289,000 | 39 |
| 2005/08/10 | 289,000 | 296,000 | 287,000 | 291,000 | 66 |
| 2005/08/09 | 283,000 | 288,000 | 282,000 | 283,000 | 22 |
| 2005/08/08 | 280,000 | 282,000 | 276,000 | 282,000 | 28 |
| 2005/08/05 | 280,000 | 291,000 | 280,000 | 288,000 | 32 |
| 2005/08/04 | 293,000 | 293,000 | 281,000 | 288,000 | 99 |
| 2005/08/03 | 308,000 | 308,000 | 289,000 | 297,000 | 133 |
| 2005/08/02 | 306,000 | 306,000 | 305,000 | 306,000 | 30 |
| 2005/08/01 | 310,000 | 310,000 | 305,000 | 309,000 | 83 |
| 2005/07/29 | 312,000 | 315,000 | 309,000 | 313,000 | 70 |
| 2005/07/28 | 314,000 | 317,000 | 310,000 | 317,000 | 60 |
| 2005/07/27 | 323,000 | 325,000 | 312,000 | 312,000 | 73 |
| 2005/07/26 | 310,000 | 322,000 | 310,000 | 320,000 | 91 |
| 2005/07/25 | 311,000 | 315,000 | 305,000 | 314,000 | 52 |
| 2005/07/22 | 317,000 | 318,000 | 310,000 | 311,000 | 89 |
| 2005/07/21 | 323,000 | 323,000 | 319,000 | 319,000 | 54 |
| 2005/07/20 | 322,000 | 326,000 | 322,000 | 323,000 | 19 |
| 2005/07/19 | 325,000 | 325,000 | 320,000 | 323,000 | 39 |
| 2005/07/15 | 338,000 | 338,000 | 325,000 | 327,000 | 86 |
| 2005/07/14 | 335,000 | 345,000 | 328,000 | 333,000 | 368 |
| 2005/07/13 | 318,000 | 328,000 | 316,000 | 325,000 | 100 |
| 2005/07/12 | 330,000 | 331,000 | 315,000 | 315,000 | 288 |
| 2005/07/11 | 305,000 | 321,000 | 305,000 | 320,000 | 270 |
| 2005/07/08 | 310,000 | 310,000 | 305,000 | 305,000 | 64 |
| 2005/07/07 | 301,000 | 318,000 | 301,000 | 313,000 | 128 |
| 2005/07/06 | 303,000 | 305,000 | 301,000 | 302,000 | 50 |
| 2005/07/05 | 305,000 | 305,000 | 301,000 | 301,000 | 57 |
| 2005/07/04 | 305,000 | 306,000 | 301,000 | 304,000 | 81 |
| 2005/07/01 | 301,000 | 303,000 | 300,000 | 303,000 | 43 |
| 2005/06/30 | 304,000 | 304,000 | 300,000 | 302,000 | 70 |
| 2005/06/29 | 303,000 | 310,000 | 303,000 | 304,000 | 67 |
| 2005/06/28 | 303,000 | 305,000 | 301,000 | 304,000 | 31 |
| 2005/06/27 | 305,000 | 309,000 | 304,000 | 304,000 | 44 |
| 2005/06/24 | 310,000 | 313,000 | 308,000 | 312,000 | 34 |
| 2005/06/23 | 313,000 | 314,000 | 307,000 | 313,000 | 43 |
| 2005/06/22 | 307,000 | 325,000 | 307,000 | 312,000 | 86 |
| 2005/06/21 | 305,000 | 306,000 | 301,000 | 306,000 | 28 |
| 2005/06/20 | 302,000 | 312,000 | 301,000 | 303,000 | 38 |
| 2005/06/17 | 303,000 | 312,000 | 303,000 | 306,000 | 51 |
| 2005/06/16 | 300,000 | 303,000 | 295,000 | 299,000 | 55 |
| 2005/06/15 | 298,000 | 300,000 | 297,000 | 298,000 | 15 |
| 2005/06/14 | 302,000 | 302,000 | 298,000 | 299,000 | 31 |
| 2005/06/13 | 305,000 | 306,000 | 300,000 | 300,000 | 26 |
| 2005/06/10 | 298,000 | 304,000 | 298,000 | 304,000 | 26 |
| 2005/06/09 | 310,000 | 310,000 | 298,000 | 300,000 | 57 |
| 2005/06/08 | 311,000 | 311,000 | 305,000 | 305,000 | 37 |
| 2005/06/07 | 304,000 | 312,000 | 304,000 | 307,000 | 24 |
| 2005/06/06 | 308,000 | 308,000 | 303,000 | 304,000 | 10 |
| 2005/06/03 | 303,000 | 309,000 | 302,000 | 305,000 | 24 |
| 2005/06/02 | 305,000 | 305,000 | 301,000 | 301,000 | 18 |
| 2005/06/01 | 300,000 | 303,000 | 300,000 | 300,000 | 19 |
| 2005/05/31 | 298,000 | 303,000 | 297,000 | 300,000 | 21 |
| 2005/05/30 | 300,000 | 303,000 | 298,000 | 301,000 | 23 |
| 2005/05/27 | 305,000 | 305,000 | 300,000 | 301,000 | 29 |
| 2005/05/26 | 299,000 | 303,000 | 298,000 | 300,000 | 43 |
| 2005/05/25 | 302,000 | 303,000 | 301,000 | 301,000 | 50 |
| 2005/05/24 | 305,000 | 306,000 | 303,000 | 303,000 | 26 |
| 2005/05/23 | 309,000 | 310,000 | 303,000 | 304,000 | 44 |
| 2005/05/20 | 315,000 | 320,000 | 305,000 | 307,000 | 27 |
| 2005/05/19 | 321,000 | 321,000 | 312,000 | 319,000 | 32 |
| 2005/05/18 | 295,000 | 314,000 | 295,000 | 311,000 | 57 |
| 2005/05/17 | 310,000 | 310,000 | 295,000 | 296,000 | 114 |
| 2005/05/16 | 322,000 | 327,000 | 315,000 | 315,000 | 97 |
| 2005/05/13 | 333,000 | 346,000 | 329,000 | 329,000 | 51 |
| 2005/05/12 | 333,000 | 334,000 | 329,000 | 333,000 | 40 |
| 2005/05/11 | 344,000 | 344,000 | 329,000 | 338,000 | 58 |
| 2005/05/10 | 349,000 | 349,000 | 342,000 | 342,000 | 62 |
| 2005/05/09 | 340,000 | 342,000 | 339,000 | 339,000 | 72 |
| 2005/05/06 | 345,000 | 346,000 | 338,000 | 339,000 | 75 |
| 2005/05/02 | 338,000 | 342,000 | 333,000 | 342,000 | 59 |
| 2005/04/28 | 337,000 | 345,000 | 333,000 | 340,000 | 59 |
| 2005/04/27 | 339,000 | 341,000 | 339,000 | 340,000 | 74 |
| 2005/04/26 | 346,000 | 354,000 | 345,000 | 345,000 | 79 |
| 2005/04/25 | 350,000 | 350,000 | 333,000 | 344,000 | 181 |
| 2005/04/22 | 387,000 | 387,000 | 348,000 | 351,000 | 295 |
| 2005/04/21 | 406,000 | 419,000 | 348,000 | 372,000 | 1,320 |
| 2005/04/20 | 366,000 | 396,000 | 365,000 | 396,000 | 2,219 |
| 2005/04/19 | 321,000 | 346,000 | 315,000 | 346,000 | 211 |
| 2005/04/18 | 325,000 | 337,000 | 295,000 | 311,000 | 289 |
| 2005/04/15 | 326,000 | 329,000 | 323,000 | 326,000 | 85 |
| 2005/04/14 | 329,000 | 333,000 | 323,000 | 328,000 | 95 |
| 2005/04/13 | 325,000 | 330,000 | 322,000 | 326,000 | 50 |
| 2005/04/12 | 328,000 | 334,000 | 322,000 | 322,000 | 70 |
| 2005/04/11 | 330,000 | 334,000 | 325,000 | 328,000 | 125 |
| 2005/04/08 | 330,000 | 330,000 | 325,000 | 329,000 | 59 |
| 2005/04/07 | 326,000 | 336,000 | 324,000 | 328,000 | 62 |
| 2005/04/06 | 345,000 | 345,000 | 320,000 | 324,000 | 158 |
| 2005/04/05 | 336,000 | 344,000 | 333,000 | 341,000 | 117 |
| 2005/04/04 | 321,000 | 331,000 | 317,000 | 330,000 | 61 |
| 2005/04/01 | 312,000 | 320,000 | 310,000 | 320,000 | 45 |
| 2005/03/31 | 318,000 | 318,000 | 310,000 | 317,000 | 65 |
| 2005/03/30 | 334,000 | 334,000 | 317,000 | 317,000 | 92 |
| 2005/03/29 | 334,000 | 338,000 | 330,000 | 334,000 | 41 |
| 2005/03/28 | 341,000 | 341,000 | 333,000 | 336,000 | 75 |
| 2005/03/25 | 331,000 | 348,000 | 331,000 | 348,000 | 69 |
| 2005/03/24 | 332,000 | 333,000 | 332,000 | 332,000 | 55 |
| 2005/03/23 | 335,000 | 335,000 | 332,000 | 332,000 | 31 |
| 2005/03/22 | 334,000 | 334,000 | 331,000 | 334,000 | 63 |
| 2005/03/18 | 334,000 | 335,000 | 334,000 | 334,000 | 30 |
| 2005/03/17 | 340,000 | 342,000 | 334,000 | 334,000 | 32 |
| 2005/03/16 | 331,000 | 337,000 | 331,000 | 335,000 | 33 |
| 2005/03/15 | 335,000 | 337,000 | 333,000 | 335,000 | 96 |
| 2005/03/14 | 340,000 | 340,000 | 335,000 | 337,000 | 83 |
| 2005/03/11 | 338,000 | 342,000 | 338,000 | 339,000 | 34 |
| 2005/03/10 | 340,000 | 341,000 | 336,000 | 341,000 | 65 |
| 2005/03/09 | 346,000 | 346,000 | 338,000 | 341,000 | 95 |
| 2005/03/08 | 349,000 | 349,000 | 344,000 | 345,000 | 111 |
| 2005/03/07 | 350,000 | 356,000 | 348,000 | 348,000 | 94 |
| 2005/03/04 | 350,000 | 354,000 | 347,000 | 350,000 | 133 |
| 2005/03/03 | 344,000 | 352,000 | 342,000 | 347,000 | 177 |
| 2005/03/02 | 348,000 | 348,000 | 344,000 | 344,000 | 79 |
| 2005/03/01 | 354,000 | 355,000 | 349,000 | 349,000 | 102 |
| 2005/02/28 | 353,000 | 357,000 | 352,000 | 353,000 | 78 |
| 2005/02/25 | 356,000 | 356,000 | 351,000 | 353,000 | 45 |
| 2005/02/24 | 360,000 | 361,000 | 352,000 | 353,000 | 74 |
| 2005/02/23 | 364,000 | 365,000 | 346,000 | 360,000 | 106 |
| 2005/02/22 | 353,000 | 368,000 | 353,000 | 365,000 | 170 |
| 2005/02/21 | 340,000 | 352,000 | 338,000 | 349,000 | 107 |
| 2005/02/18 | 354,000 | 354,000 | 342,000 | 342,000 | 154 |
| 2005/02/17 | 355,000 | 357,000 | 348,000 | 355,000 | 177 |
| 2005/02/16 | 364,000 | 364,000 | 355,000 | 357,000 | 159 |
| 2005/02/15 | 353,000 | 362,000 | 353,000 | 354,000 | 621 |
| 2005/02/14 | 378,000 | 382,000 | 378,000 | 378,000 | 422 |
| 2005/02/10 | 442,000 | 442,000 | 426,000 | 428,000 | 87 |
| 2005/02/09 | 446,000 | 453,000 | 440,000 | 441,000 | 82 |
| 2005/02/08 | 451,000 | 452,000 | 440,000 | 450,000 | 114 |
| 2005/02/07 | 459,000 | 459,000 | 451,000 | 451,000 | 81 |
| 2005/02/04 | 464,000 | 465,000 | 451,000 | 456,000 | 107 |
| 2005/02/03 | 456,000 | 468,000 | 455,000 | 459,000 | 127 |
| 2005/02/02 | 460,000 | 468,000 | 456,000 | 457,000 | 118 |
| 2005/02/01 | 463,000 | 470,000 | 455,000 | 461,000 | 158 |
| 2005/01/31 | 460,000 | 481,000 | 451,000 | 468,000 | 248 |
| 2005/01/28 | 457,000 | 483,000 | 453,000 | 453,000 | 294 |
| 2005/01/27 | 479,000 | 479,000 | 450,000 | 452,000 | 278 |
| 2005/01/26 | 496,000 | 514,000 | 470,000 | 476,000 | 618 |
| 2005/01/25 | 520,000 | 540,000 | 466,000 | 485,000 | 2,477 |
| 2005/01/24 | 510,000 | 510,000 | 510,000 | 510,000 | 94 |
| 2005/01/21 | 455,000 | 460,000 | 451,000 | 460,000 | 723 |
| 2005/01/20 | 409,000 | 410,000 | 401,000 | 410,000 | 119 |
| 2005/01/19 | 420,000 | 422,000 | 411,000 | 411,000 | 155 |
| 2005/01/18 | 424,000 | 424,000 | 409,000 | 412,000 | 105 |
| 2005/01/17 | 424,000 | 425,000 | 415,000 | 423,000 | 153 |
| 2005/01/14 | 404,000 | 418,000 | 395,000 | 412,000 | 169 |
| 2005/01/13 | 418,000 | 420,000 | 403,000 | 405,000 | 153 |
| 2005/01/12 | 426,000 | 430,000 | 411,000 | 420,000 | 253 |
| 2005/01/11 | 414,000 | 437,000 | 410,000 | 416,000 | 344 |
| 2005/01/07 | 425,000 | 427,000 | 406,000 | 408,000 | 215 |
| 2005/01/06 | 417,000 | 422,000 | 403,000 | 419,000 | 560 |
| 2005/01/05 | 379,000 | 410,000 | 361,000 | 402,000 | 318 |
| 2005/01/04 | 388,000 | 388,000 | 372,000 | 381,000 | 56 |