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 |
|---|---|---|---|---|---|
| 2007/12/28 | 60,800 | 61,000 | 60,800 | 61,000 | 2 |
| 2007/12/27 | 59,000 | 60,800 | 59,000 | 60,800 | 5 |
| 2007/12/26 | 58,000 | 58,500 | 57,600 | 58,500 | 7 |
| 2007/12/25 | 58,200 | 58,300 | 56,700 | 57,200 | 43 |
| 2007/12/21 | 63,400 | 63,400 | 61,200 | 61,200 | 45 |
| 2007/12/20 | 66,500 | 67,000 | 65,000 | 65,500 | 27 |
| 2007/12/19 | 68,000 | 68,000 | 68,000 | 68,000 | 11 |
| 2007/12/18 | 71,000 | 71,000 | 68,000 | 68,000 | 19 |
| 2007/12/17 | 71,000 | 71,000 | 71,000 | 71,000 | 4 |
| 2007/12/14 | 73,000 | 73,000 | 71,000 | 71,000 | 11 |
| 2007/12/13 | 73,000 | 73,000 | 71,000 | 71,000 | 10 |
| 2007/12/11 | 75,500 | 75,500 | 73,000 | 73,000 | 10 |
| 2007/12/10 | 75,600 | 75,600 | 75,500 | 75,500 | 6 |
| 2007/12/07 | 76,000 | 76,000 | 75,500 | 75,500 | 6 |
| 2007/12/06 | 75,600 | 76,000 | 74,000 | 76,000 | 8 |
| 2007/12/05 | 76,000 | 76,000 | 74,500 | 75,600 | 9 |
| 2007/12/04 | 76,000 | 76,000 | 74,000 | 76,000 | 12 |
| 2007/12/03 | 76,000 | 76,900 | 75,900 | 76,900 | 11 |
| 2007/11/30 | 75,000 | 75,900 | 73,100 | 75,900 | 22 |
| 2007/11/29 | 73,000 | 75,000 | 73,000 | 75,000 | 2 |
| 2007/11/28 | 74,000 | 74,000 | 72,000 | 73,000 | 9 |
| 2007/11/27 | 74,000 | 74,000 | 74,000 | 74,000 | 10 |
| 2007/11/26 | 72,500 | 74,000 | 72,000 | 74,000 | 5 |
| 2007/11/22 | 72,000 | 72,000 | 71,500 | 71,500 | 3 |
| 2007/11/21 | 72,200 | 72,200 | 70,600 | 72,200 | 9 |
| 2007/11/20 | 72,200 | 72,200 | 70,000 | 72,200 | 10 |
| 2007/11/19 | 72,200 | 72,200 | 72,200 | 72,200 | 1 |
| 2007/11/16 | 73,000 | 73,000 | 69,200 | 69,200 | 12 |
| 2007/11/15 | 73,000 | 73,000 | 72,000 | 73,000 | 10 |
| 2007/11/14 | 72,000 | 73,000 | 72,000 | 73,000 | 9 |
| 2007/11/13 | 74,000 | 74,000 | 69,000 | 72,000 | 40 |
| 2007/11/12 | 76,500 | 76,500 | 72,100 | 73,500 | 27 |
| 2007/11/09 | 79,000 | 79,000 | 77,000 | 79,000 | 13 |
| 2007/11/08 | 82,000 | 82,000 | 75,000 | 79,000 | 36 |
| 2007/11/07 | 82,000 | 82,000 | 80,600 | 82,000 | 9 |
| 2007/11/06 | 84,000 | 84,000 | 81,000 | 82,000 | 29 |
| 2007/11/05 | 84,000 | 84,000 | 84,000 | 84,000 | 8 |
| 2007/11/02 | 84,500 | 84,500 | 82,000 | 84,000 | 14 |
| 2007/11/01 | 82,500 | 85,000 | 82,500 | 85,000 | 11 |
| 2007/10/31 | 83,500 | 83,500 | 81,500 | 81,500 | 2 |
| 2007/10/30 | 80,500 | 80,500 | 80,500 | 80,500 | 3 |
| 2007/10/29 | 81,000 | 83,000 | 80,300 | 80,300 | 8 |
| 2007/10/26 | 85,000 | 85,000 | 80,000 | 82,000 | 30 |
| 2007/10/25 | 85,900 | 85,900 | 83,000 | 85,000 | 24 |
| 2007/10/24 | 85,900 | 85,900 | 85,900 | 85,900 | 12 |
| 2007/10/23 | 83,000 | 86,000 | 82,500 | 86,000 | 13 |
| 2007/10/22 | 83,000 | 83,000 | 78,100 | 83,000 | 29 |
| 2007/10/19 | 84,900 | 85,000 | 84,900 | 84,900 | 7 |
| 2007/10/18 | 84,900 | 84,900 | 81,800 | 84,900 | 16 |
| 2007/10/17 | 85,000 | 85,000 | 84,800 | 85,000 | 13 |
| 2007/10/16 | 85,000 | 85,000 | 85,000 | 85,000 | 8 |
| 2007/10/15 | 85,900 | 85,900 | 81,500 | 81,500 | 19 |
| 2007/10/12 | 86,000 | 86,000 | 84,600 | 86,000 | 33 |
| 2007/10/11 | 85,800 | 85,900 | 84,600 | 85,900 | 25 |
| 2007/10/10 | 85,500 | 86,000 | 85,500 | 86,000 | 12 |
| 2007/10/09 | 85,500 | 85,500 | 84,900 | 85,500 | 37 |
| 2007/10/05 | 84,800 | 84,900 | 83,600 | 84,900 | 16 |
| 2007/10/04 | 83,500 | 84,800 | 83,500 | 84,800 | 11 |
| 2007/10/03 | 82,000 | 83,600 | 81,000 | 83,500 | 21 |
| 2007/10/02 | 82,000 | 82,100 | 80,600 | 82,000 | 10 |
| 2007/10/01 | 81,000 | 81,700 | 80,600 | 80,600 | 33 |
| 2007/09/28 | 81,700 | 81,700 | 80,100 | 80,600 | 14 |
| 2007/09/27 | 79,100 | 89,000 | 77,500 | 81,500 | 149 |
| 2007/09/26 | 72,500 | 79,000 | 71,500 | 79,000 | 47 |
| 2007/09/25 | 69,500 | 71,500 | 69,500 | 71,500 | 27 |
| 2007/09/21 | 66,200 | 67,400 | 66,200 | 66,500 | 12 |
| 2007/09/20 | 66,800 | 66,900 | 65,500 | 66,000 | 41 |
| 2007/09/19 | 81,000 | 81,000 | 66,500 | 66,800 | 238 |
| 2007/09/18 | 72,000 | 72,000 | 72,000 | 72,000 | 7 |
| 2007/09/14 | 67,000 | 67,000 | 66,000 | 67,000 | 65 |
| 2007/09/13 | 54,000 | 62,000 | 54,000 | 62,000 | 19 |
| 2007/09/12 | 59,500 | 59,500 | 57,000 | 57,000 | 36 |
| 2007/09/11 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2007/09/10 | 59,200 | 59,200 | 59,000 | 59,000 | 5 |
| 2007/09/07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2007/09/06 | 59,300 | 60,500 | 59,300 | 59,500 | 15 |
| 2007/09/05 | 60,000 | 60,500 | 59,200 | 59,400 | 10 |
| 2007/09/04 | 60,400 | 60,500 | 59,600 | 60,000 | 5 |
| 2007/09/03 | 59,800 | 59,900 | 59,800 | 59,900 | 12 |
| 2007/08/31 | 60,000 | 61,100 | 60,000 | 61,100 | 4 |
| 2007/08/30 | 60,400 | 60,400 | 60,000 | 60,000 | 22 |
| 2007/08/29 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
| 2007/08/28 | 63,200 | 63,200 | 63,000 | 63,000 | 12 |
| 2007/08/27 | 60,500 | 63,000 | 60,500 | 63,000 | 18 |
| 2007/08/24 | 61,300 | 61,300 | 59,100 | 60,000 | 41 |
| 2007/08/23 | 61,400 | 63,300 | 61,300 | 61,300 | 14 |
| 2007/08/22 | 64,700 | 64,700 | 61,100 | 61,400 | 25 |
| 2007/08/21 | 63,800 | 65,600 | 63,800 | 64,500 | 51 |
| 2007/08/20 | 72,900 | 72,900 | 70,800 | 71,800 | 14 |
| 2007/08/17 | 74,000 | 75,900 | 73,100 | 75,900 | 38 |
| 2007/08/16 | 76,900 | 77,000 | 75,900 | 76,900 | 9 |
| 2007/08/15 | 75,700 | 77,000 | 74,000 | 77,000 | 17 |
| 2007/08/14 | 77,500 | 77,500 | 76,500 | 76,700 | 6 |
| 2007/08/10 | 77,200 | 78,500 | 75,000 | 77,500 | 36 |
| 2007/08/09 | 77,500 | 79,500 | 77,500 | 78,500 | 11 |
| 2007/08/08 | 77,500 | 79,900 | 77,500 | 79,900 | 5 |
| 2007/08/07 | 79,900 | 80,000 | 77,400 | 77,400 | 19 |
| 2007/08/03 | 78,700 | 80,000 | 78,700 | 80,000 | 8 |
| 2007/08/02 | 77,200 | 79,800 | 77,100 | 79,800 | 15 |
| 2007/08/01 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/07/31 | 80,000 | 81,900 | 80,000 | 80,000 | 4 |
| 2007/07/30 | 79,200 | 81,000 | 77,000 | 81,000 | 31 |
| 2007/07/27 | 82,000 | 82,000 | 79,000 | 79,200 | 25 |
| 2007/07/26 | 81,000 | 84,000 | 81,000 | 82,000 | 15 |
| 2007/07/25 | 81,300 | 81,300 | 80,800 | 81,200 | 13 |
| 2007/07/24 | 82,000 | 85,100 | 81,100 | 85,000 | 14 |
| 2007/07/23 | 83,400 | 84,000 | 83,000 | 84,000 | 20 |
| 2007/07/20 | 83,600 | 84,000 | 83,600 | 84,000 | 10 |
| 2007/07/19 | 85,800 | 85,800 | 85,800 | 85,800 | 3 |
| 2007/07/18 | 84,100 | 86,000 | 83,000 | 86,000 | 34 |
| 2007/07/17 | 84,300 | 86,000 | 84,300 | 86,000 | 4 |
| 2007/07/13 | 84,400 | 85,000 | 83,500 | 85,000 | 21 |
| 2007/07/12 | 86,000 | 86,000 | 84,500 | 84,500 | 23 |
| 2007/07/11 | 85,000 | 86,000 | 84,500 | 86,000 | 16 |
| 2007/07/10 | 84,600 | 86,000 | 84,500 | 85,600 | 11 |
| 2007/07/09 | 84,500 | 85,500 | 84,500 | 84,500 | 15 |
| 2007/07/06 | 85,500 | 85,500 | 85,500 | 85,500 | 2 |
| 2007/07/05 | 84,900 | 85,500 | 84,600 | 85,500 | 27 |
| 2007/07/04 | 85,900 | 86,000 | 85,000 | 85,000 | 32 |
| 2007/07/03 | 86,100 | 86,100 | 85,100 | 86,000 | 13 |
| 2007/07/02 | 88,500 | 88,500 | 87,100 | 87,600 | 10 |
| 2007/06/29 | 87,800 | 88,600 | 87,100 | 88,600 | 7 |
| 2007/06/28 | 86,200 | 88,800 | 86,200 | 88,800 | 11 |
| 2007/06/27 | 88,100 | 88,100 | 86,000 | 86,300 | 25 |
| 2007/06/26 | 88,900 | 89,000 | 87,500 | 88,100 | 77 |
| 2007/06/25 | 94,000 | 94,900 | 93,500 | 94,900 | 96 |
| 2007/06/22 | 92,300 | 93,200 | 91,000 | 93,200 | 61 |
| 2007/06/21 | 91,000 | 92,000 | 91,000 | 92,000 | 38 |
| 2007/06/20 | 91,000 | 91,000 | 90,900 | 91,000 | 23 |
| 2007/06/19 | 90,500 | 91,500 | 90,500 | 91,500 | 27 |
| 2007/06/18 | 91,900 | 91,900 | 90,500 | 90,700 | 53 |
| 2007/06/15 | 92,000 | 92,000 | 90,400 | 90,800 | 23 |
| 2007/06/14 | 90,000 | 91,000 | 90,000 | 90,500 | 12 |
| 2007/06/13 | 90,300 | 90,500 | 90,200 | 90,300 | 9 |
| 2007/06/12 | 90,300 | 90,900 | 90,300 | 90,900 | 19 |
| 2007/06/11 | 91,800 | 91,800 | 90,200 | 90,200 | 27 |
| 2007/06/08 | 91,800 | 91,800 | 90,500 | 90,500 | 18 |
| 2007/06/07 | 90,500 | 90,500 | 90,500 | 90,500 | 4 |
| 2007/06/06 | 91,500 | 91,500 | 90,000 | 90,500 | 19 |
| 2007/06/05 | 91,500 | 91,500 | 91,000 | 91,500 | 6 |
| 2007/06/04 | 90,000 | 90,500 | 90,000 | 90,500 | 6 |
| 2007/06/01 | 88,500 | 90,000 | 88,200 | 90,000 | 13 |
| 2007/05/31 | 88,300 | 88,800 | 88,300 | 88,300 | 9 |
| 2007/05/30 | 87,000 | 88,700 | 87,000 | 88,500 | 9 |
| 2007/05/29 | 87,100 | 88,800 | 87,000 | 87,000 | 20 |
| 2007/05/28 | 85,200 | 87,000 | 85,000 | 87,000 | 24 |
| 2007/05/25 | 85,400 | 86,200 | 85,000 | 85,000 | 21 |
| 2007/05/24 | 87,000 | 87,000 | 85,200 | 85,200 | 11 |
| 2007/05/23 | 84,900 | 88,900 | 84,900 | 87,000 | 23 |
| 2007/05/22 | 86,900 | 87,000 | 84,800 | 84,800 | 29 |
| 2007/05/21 | 86,800 | 87,000 | 86,700 | 87,000 | 13 |
| 2007/05/18 | 89,400 | 89,400 | 87,500 | 87,500 | 10 |
| 2007/05/17 | 89,900 | 90,000 | 89,000 | 89,000 | 13 |
| 2007/05/16 | 93,800 | 93,800 | 89,800 | 91,000 | 35 |
| 2007/05/15 | 92,300 | 94,500 | 92,100 | 94,500 | 15 |
| 2007/05/14 | 94,000 | 94,300 | 92,200 | 92,300 | 23 |
| 2007/05/11 | 93,300 | 95,000 | 93,300 | 95,000 | 3 |
| 2007/05/10 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2007/05/09 | 94,500 | 95,000 | 94,000 | 95,000 | 12 |
| 2007/05/08 | 94,400 | 94,400 | 94,000 | 94,000 | 16 |
| 2007/05/07 | 94,300 | 94,800 | 94,300 | 94,800 | 4 |
| 2007/05/02 | 94,400 | 94,400 | 92,400 | 92,400 | 3 |
| 2007/05/01 | 92,000 | 92,400 | 91,600 | 92,400 | 14 |
| 2007/04/27 | 91,500 | 91,500 | 90,000 | 90,500 | 20 |
| 2007/04/26 | 91,000 | 91,500 | 90,100 | 91,500 | 8 |
| 2007/04/25 | 90,000 | 91,000 | 89,100 | 89,300 | 22 |
| 2007/04/24 | 90,000 | 90,000 | 90,000 | 90,000 | 19 |
| 2007/04/23 | 92,200 | 96,200 | 89,000 | 89,000 | 86 |
| 2007/04/20 | 97,600 | 98,000 | 96,200 | 96,200 | 8 |
| 2007/04/19 | 96,400 | 98,000 | 96,400 | 98,000 | 8 |
| 2007/04/18 | 96,100 | 98,500 | 96,100 | 98,400 | 7 |
| 2007/04/17 | 99,000 | 99,000 | 96,000 | 96,000 | 40 |
| 2007/04/16 | 99,200 | 99,200 | 99,000 | 99,000 | 15 |
| 2007/04/13 | 99,000 | 99,000 | 98,900 | 99,000 | 8 |
| 2007/04/12 | 100,000 | 102,000 | 99,000 | 99,100 | 37 |
| 2007/04/11 | 99,500 | 100,000 | 99,500 | 100,000 | 8 |
| 2007/04/10 | 99,700 | 100,000 | 99,200 | 99,200 | 24 |
| 2007/04/09 | 102,000 | 102,000 | 99,500 | 99,700 | 35 |
| 2007/04/06 | 102,000 | 103,000 | 102,000 | 103,000 | 3 |
| 2007/04/05 | 101,000 | 102,000 | 101,000 | 101,000 | 9 |
| 2007/04/04 | 102,000 | 102,000 | 100,000 | 100,000 | 6 |
| 2007/04/03 | 102,000 | 102,000 | 100,000 | 100,000 | 40 |
| 2007/04/02 | 104,000 | 104,000 | 103,000 | 103,000 | 7 |
| 2007/03/30 | 103,000 | 103,000 | 102,000 | 103,000 | 12 |
| 2007/03/29 | 104,000 | 105,000 | 103,000 | 105,000 | 3 |
| 2007/03/28 | 105,000 | 105,000 | 103,000 | 104,000 | 10 |
| 2007/03/27 | 106,000 | 106,000 | 102,000 | 105,000 | 16 |
| 2007/03/26 | 109,000 | 109,000 | 105,000 | 105,000 | 9 |
| 2007/03/23 | 107,000 | 108,000 | 104,000 | 104,000 | 40 |
| 2007/03/22 | 103,000 | 104,000 | 103,000 | 103,000 | 6 |
| 2007/03/20 | 104,000 | 104,000 | 99,500 | 104,000 | 33 |
| 2007/03/19 | 103,000 | 103,000 | 99,600 | 99,700 | 44 |
| 2007/03/16 | 105,000 | 105,000 | 103,000 | 103,000 | 26 |
| 2007/03/15 | 103,000 | 106,000 | 103,000 | 105,000 | 9 |
| 2007/03/14 | 104,000 | 105,000 | 102,000 | 103,000 | 46 |
| 2007/03/13 | 109,000 | 109,000 | 109,000 | 109,000 | 7 |
| 2007/03/12 | 108,000 | 109,000 | 108,000 | 109,000 | 16 |
| 2007/03/09 | 108,000 | 109,000 | 107,000 | 108,000 | 13 |
| 2007/03/08 | 108,000 | 108,000 | 105,000 | 107,000 | 10 |
| 2007/03/07 | 108,000 | 108,000 | 108,000 | 108,000 | 3 |
| 2007/03/06 | 104,000 | 109,000 | 104,000 | 108,000 | 31 |
| 2007/03/05 | 108,000 | 109,000 | 105,000 | 106,000 | 26 |
| 2007/03/02 | 109,000 | 111,000 | 108,000 | 109,000 | 27 |
| 2007/03/01 | 110,000 | 113,000 | 108,000 | 109,000 | 31 |
| 2007/02/28 | 104,000 | 115,000 | 104,000 | 108,000 | 83 |
| 2007/02/27 | 119,000 | 119,000 | 114,000 | 114,000 | 55 |
| 2007/02/26 | 133,000 | 137,000 | 115,000 | 117,000 | 931 |
| 2007/02/23 | 105,000 | 123,000 | 105,000 | 123,000 | 366 |
| 2007/02/22 | 107,000 | 107,000 | 102,000 | 103,000 | 118 |
| 2007/02/21 | 109,000 | 109,000 | 107,000 | 107,000 | 63 |
| 2007/02/20 | 110,000 | 110,000 | 108,000 | 109,000 | 88 |
| 2007/02/19 | 113,000 | 114,000 | 110,000 | 110,000 | 103 |
| 2007/02/16 | 120,000 | 120,000 | 115,000 | 115,000 | 50 |
| 2007/02/15 | 121,000 | 121,000 | 119,000 | 120,000 | 13 |
| 2007/02/14 | 119,000 | 121,000 | 118,000 | 120,000 | 42 |
| 2007/02/13 | 123,000 | 124,000 | 120,000 | 120,000 | 45 |
| 2007/02/09 | 129,000 | 130,000 | 122,000 | 125,000 | 62 |
| 2007/02/08 | 132,000 | 132,000 | 131,000 | 131,000 | 9 |
| 2007/02/07 | 132,000 | 132,000 | 131,000 | 131,000 | 13 |
| 2007/02/06 | 132,000 | 134,000 | 132,000 | 132,000 | 18 |
| 2007/02/05 | 135,000 | 136,000 | 133,000 | 133,000 | 16 |
| 2007/02/02 | 134,000 | 134,000 | 133,000 | 134,000 | 12 |
| 2007/02/01 | 136,000 | 136,000 | 133,000 | 133,000 | 21 |
| 2007/01/31 | 139,000 | 139,000 | 133,000 | 135,000 | 14 |
| 2007/01/30 | 133,000 | 138,000 | 133,000 | 135,000 | 15 |
| 2007/01/29 | 134,000 | 135,000 | 132,000 | 132,000 | 13 |
| 2007/01/26 | 134,000 | 134,000 | 131,000 | 132,000 | 14 |
| 2007/01/25 | 138,000 | 138,000 | 135,000 | 135,000 | 18 |
| 2007/01/24 | 142,000 | 142,000 | 137,000 | 140,000 | 29 |
| 2007/01/23 | 145,000 | 145,000 | 140,000 | 143,000 | 42 |
| 2007/01/22 | 139,000 | 149,000 | 139,000 | 149,000 | 135 |
| 2007/01/19 | 135,000 | 136,000 | 133,000 | 136,000 | 33 |
| 2007/01/18 | 127,000 | 131,000 | 126,000 | 131,000 | 29 |
| 2007/01/17 | 125,000 | 127,000 | 125,000 | 127,000 | 24 |
| 2007/01/16 | 124,000 | 125,000 | 124,000 | 125,000 | 9 |
| 2007/01/15 | 125,000 | 125,000 | 123,000 | 124,000 | 15 |
| 2007/01/12 | 124,000 | 124,000 | 123,000 | 124,000 | 19 |
| 2007/01/11 | 123,000 | 123,000 | 121,000 | 123,000 | 29 |
| 2007/01/10 | 125,000 | 125,000 | 124,000 | 125,000 | 31 |
| 2007/01/09 | 126,000 | 126,000 | 125,000 | 125,000 | 4 |
| 2007/01/05 | 126,000 | 126,000 | 125,000 | 125,000 | 22 |
| 2007/01/04 | 126,000 | 127,000 | 126,000 | 126,000 | 4 |