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 |
|---|---|---|---|---|---|
| 2008/12/30 | 27,830 | 29,400 | 27,830 | 29,400 | 11 |
| 2008/12/29 | 26,220 | 28,010 | 26,220 | 27,000 | 8 |
| 2008/12/26 | 25,450 | 25,450 | 25,450 | 25,450 | 12 |
| 2008/12/25 | 24,700 | 24,700 | 24,700 | 24,700 | 2 |
| 2008/12/24 | 23,560 | 24,810 | 23,560 | 24,600 | 5 |
| 2008/12/22 | 23,550 | 23,550 | 23,010 | 23,550 | 16 |
| 2008/12/19 | 23,800 | 23,810 | 23,540 | 23,550 | 6 |
| 2008/12/18 | 25,790 | 25,790 | 23,530 | 23,530 | 8 |
| 2008/12/17 | 25,800 | 25,810 | 25,800 | 25,810 | 2 |
| 2008/12/16 | 25,010 | 26,000 | 25,010 | 25,800 | 7 |
| 2008/12/15 | 22,810 | 25,000 | 22,810 | 25,000 | 5 |
| 2008/12/12 | 23,820 | 23,820 | 22,500 | 22,500 | 22 |
| 2008/12/11 | 23,800 | 23,810 | 23,500 | 23,810 | 12 |
| 2008/12/10 | 23,800 | 23,810 | 22,700 | 23,810 | 16 |
| 2008/12/09 | 25,650 | 25,660 | 23,810 | 23,810 | 19 |
| 2008/12/08 | 25,200 | 26,810 | 25,200 | 26,810 | 4 |
| 2008/12/05 | 25,020 | 25,200 | 25,000 | 25,010 | 8 |
| 2008/12/04 | 26,510 | 26,510 | 25,000 | 25,010 | 12 |
| 2008/12/03 | 26,110 | 27,000 | 26,100 | 26,500 | 7 |
| 2008/12/02 | 26,700 | 26,700 | 26,100 | 26,100 | 5 |
| 2008/12/01 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2008/11/28 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2008/11/27 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2008/11/26 | 28,700 | 29,000 | 28,700 | 29,000 | 2 |
| 2008/11/25 | 29,000 | 29,000 | 27,500 | 27,500 | 9 |
| 2008/11/21 | 27,750 | 28,500 | 27,750 | 28,500 | 7 |
| 2008/11/20 | 26,300 | 27,800 | 26,300 | 27,800 | 16 |
| 2008/11/19 | 28,300 | 28,300 | 26,300 | 26,310 | 7 |
| 2008/11/18 | 26,800 | 28,300 | 26,800 | 28,300 | 3 |
| 2008/11/17 | 26,310 | 26,310 | 26,310 | 26,310 | 5 |
| 2008/11/13 | 27,990 | 28,000 | 26,700 | 28,000 | 5 |
| 2008/11/12 | 29,300 | 29,500 | 28,400 | 28,400 | 6 |
| 2008/11/11 | 26,700 | 29,300 | 26,500 | 29,300 | 14 |
| 2008/11/10 | 29,100 | 29,100 | 29,100 | 29,100 | 4 |
| 2008/11/07 | 28,000 | 28,000 | 26,000 | 26,100 | 16 |
| 2008/11/06 | 30,600 | 30,600 | 27,300 | 28,000 | 61 |
| 2008/11/05 | 29,000 | 29,000 | 29,000 | 29,000 | 10 |
| 2008/11/04 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2008/10/31 | 23,000 | 23,000 | 23,000 | 23,000 | 19 |
| 2008/10/30 | 22,000 | 22,000 | 19,300 | 19,750 | 15 |
| 2008/10/29 | 19,420 | 20,500 | 19,420 | 20,500 | 8 |
| 2008/10/28 | 19,900 | 19,900 | 19,000 | 19,000 | 15 |
| 2008/10/27 | 20,000 | 20,000 | 19,900 | 19,900 | 6 |
| 2008/10/24 | 19,200 | 19,200 | 19,000 | 19,000 | 16 |
| 2008/10/23 | 19,000 | 20,000 | 18,000 | 19,000 | 56 |
| 2008/10/22 | 19,100 | 19,900 | 19,000 | 19,000 | 27 |
| 2008/10/21 | 19,020 | 19,050 | 19,000 | 19,000 | 10 |
| 2008/10/20 | 19,000 | 19,000 | 19,000 | 19,000 | 32 |
| 2008/10/17 | 19,100 | 19,100 | 19,000 | 19,000 | 6 |
| 2008/10/16 | 19,100 | 19,100 | 19,100 | 19,100 | 17 |
| 2008/10/15 | 16,760 | 18,750 | 16,760 | 18,750 | 16 |
| 2008/10/14 | 14,910 | 16,700 | 14,910 | 16,700 | 4 |
| 2008/10/10 | 12,730 | 14,750 | 12,730 | 14,750 | 35 |
| 2008/10/09 | 13,890 | 14,000 | 13,200 | 13,410 | 15 |
| 2008/10/08 | 13,100 | 14,500 | 13,100 | 14,000 | 22 |
| 2008/10/07 | 17,100 | 17,100 | 17,100 | 17,100 | 28 |
| 2008/10/06 | 19,100 | 19,100 | 19,100 | 19,100 | 1 |
| 2008/10/03 | 24,510 | 24,510 | 22,100 | 22,100 | 35 |
| 2008/10/02 | 25,000 | 25,000 | 25,000 | 25,000 | 5 |
| 2008/10/01 | 27,600 | 27,600 | 25,800 | 25,800 | 17 |
| 2008/09/30 | 28,800 | 28,800 | 28,800 | 28,800 | 1 |
| 2008/09/29 | 28,900 | 28,900 | 28,800 | 28,800 | 3 |
| 2008/09/26 | 26,420 | 28,800 | 26,420 | 28,800 | 2 |
| 2008/09/24 | 28,290 | 28,290 | 26,400 | 26,400 | 16 |
| 2008/09/22 | 28,300 | 28,300 | 28,300 | 28,300 | 15 |
| 2008/09/19 | 24,110 | 25,000 | 23,930 | 25,000 | 24 |
| 2008/09/18 | 24,000 | 24,000 | 24,000 | 24,000 | 6 |
| 2008/09/17 | 25,000 | 25,000 | 24,000 | 24,000 | 5 |
| 2008/09/16 | 25,990 | 25,990 | 25,000 | 25,000 | 24 |
| 2008/09/12 | 26,000 | 26,000 | 26,000 | 26,000 | 18 |
| 2008/09/11 | 26,010 | 26,010 | 26,000 | 26,000 | 10 |
| 2008/09/10 | 26,500 | 27,000 | 25,900 | 25,900 | 15 |
| 2008/09/09 | 25,000 | 26,500 | 25,000 | 26,500 | 2 |
| 2008/09/08 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2008/09/05 | 26,200 | 26,200 | 24,600 | 24,600 | 17 |
| 2008/09/04 | 22,010 | 23,800 | 22,000 | 23,800 | 17 |
| 2008/09/03 | 24,990 | 25,000 | 24,990 | 25,000 | 20 |
| 2008/09/02 | 25,900 | 26,200 | 25,000 | 25,000 | 22 |
| 2008/09/01 | 30,000 | 30,000 | 28,000 | 28,000 | 22 |
| 2008/08/29 | 31,050 | 32,000 | 31,050 | 32,000 | 3 |
| 2008/08/28 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2008/08/27 | 32,400 | 32,400 | 32,000 | 32,000 | 4 |
| 2008/08/26 | 32,400 | 32,400 | 32,400 | 32,400 | 1 |
| 2008/08/25 | 33,000 | 33,000 | 31,000 | 32,000 | 15 |
| 2008/08/22 | 33,000 | 33,000 | 33,000 | 33,000 | 3 |
| 2008/08/21 | 31,000 | 32,000 | 31,000 | 32,000 | 7 |
| 2008/08/20 | 33,000 | 34,200 | 33,000 | 34,200 | 6 |
| 2008/08/19 | 34,000 | 34,300 | 34,000 | 34,000 | 7 |
| 2008/08/18 | 34,400 | 34,450 | 34,000 | 34,000 | 7 |
| 2008/08/15 | 34,050 | 34,100 | 34,000 | 34,000 | 10 |
| 2008/08/14 | 35,000 | 35,050 | 35,000 | 35,000 | 20 |
| 2008/08/13 | 36,000 | 36,000 | 35,800 | 35,800 | 2 |
| 2008/08/11 | 37,550 | 37,550 | 36,000 | 36,000 | 7 |
| 2008/08/08 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2008/08/07 | 37,050 | 37,050 | 37,050 | 37,050 | 1 |
| 2008/08/06 | 37,250 | 37,250 | 37,050 | 37,050 | 2 |
| 2008/08/05 | 37,550 | 37,550 | 37,250 | 37,250 | 7 |
| 2008/07/30 | 38,000 | 38,000 | 38,000 | 38,000 | 4 |
| 2008/07/29 | 37,900 | 38,000 | 37,900 | 38,000 | 7 |
| 2008/07/28 | 37,350 | 37,350 | 37,350 | 37,350 | 3 |
| 2008/07/25 | 38,550 | 38,550 | 37,200 | 38,400 | 25 |
| 2008/07/24 | 38,000 | 38,500 | 38,000 | 38,500 | 9 |
| 2008/07/23 | 37,500 | 38,000 | 37,500 | 38,000 | 6 |
| 2008/07/22 | 37,300 | 37,950 | 37,200 | 37,350 | 10 |
| 2008/07/18 | 37,700 | 37,800 | 37,200 | 37,200 | 3 |
| 2008/07/17 | 37,200 | 37,500 | 37,200 | 37,500 | 5 |
| 2008/07/16 | 39,000 | 39,000 | 38,000 | 38,000 | 7 |
| 2008/07/15 | 40,000 | 40,000 | 39,100 | 39,100 | 3 |
| 2008/07/14 | 40,950 | 40,950 | 40,950 | 40,950 | 1 |
| 2008/07/11 | 40,250 | 41,000 | 40,250 | 41,000 | 5 |
| 2008/07/10 | 41,000 | 41,000 | 40,250 | 40,250 | 3 |
| 2008/07/09 | 40,200 | 40,300 | 40,200 | 40,200 | 10 |
| 2008/07/08 | 42,450 | 42,450 | 41,600 | 41,600 | 12 |
| 2008/07/07 | 42,650 | 42,650 | 42,050 | 42,050 | 5 |
| 2008/07/04 | 44,100 | 44,100 | 42,550 | 42,550 | 25 |
| 2008/07/03 | 43,600 | 44,500 | 43,400 | 44,500 | 6 |
| 2008/07/02 | 44,500 | 44,500 | 43,500 | 43,500 | 7 |
| 2008/07/01 | 43,300 | 44,500 | 43,300 | 43,500 | 9 |
| 2008/06/30 | 44,900 | 44,900 | 43,500 | 43,500 | 19 |
| 2008/06/27 | 46,450 | 46,450 | 45,200 | 45,700 | 28 |
| 2008/06/26 | 47,500 | 47,500 | 46,050 | 46,100 | 33 |
| 2008/06/25 | 51,000 | 51,000 | 51,000 | 51,000 | 14 |
| 2008/06/24 | 54,900 | 56,000 | 53,600 | 56,000 | 50 |
| 2008/06/23 | 53,000 | 53,900 | 52,600 | 53,900 | 17 |
| 2008/06/20 | 52,300 | 53,500 | 52,300 | 53,400 | 15 |
| 2008/06/19 | 52,000 | 53,900 | 52,000 | 53,900 | 10 |
| 2008/06/18 | 54,500 | 54,500 | 51,900 | 52,900 | 55 |
| 2008/06/17 | 55,300 | 55,400 | 55,200 | 55,400 | 19 |
| 2008/06/16 | 55,200 | 55,300 | 54,800 | 55,200 | 8 |
| 2008/06/13 | 54,800 | 54,900 | 54,500 | 54,900 | 6 |
| 2008/06/12 | 54,600 | 54,700 | 54,200 | 54,700 | 5 |
| 2008/06/11 | 54,000 | 54,800 | 54,000 | 54,500 | 17 |
| 2008/06/10 | 53,800 | 53,900 | 53,200 | 53,300 | 9 |
| 2008/06/09 | 53,500 | 53,500 | 53,100 | 53,500 | 13 |
| 2008/06/06 | 53,000 | 53,500 | 51,500 | 53,500 | 16 |
| 2008/06/05 | 52,700 | 52,700 | 52,600 | 52,700 | 4 |
| 2008/06/04 | 51,400 | 52,600 | 51,400 | 52,600 | 5 |
| 2008/06/03 | 50,500 | 52,400 | 50,500 | 52,100 | 19 |
| 2008/06/02 | 50,100 | 50,500 | 50,100 | 50,500 | 30 |
| 2008/05/30 | 50,000 | 50,900 | 49,900 | 50,000 | 21 |
| 2008/05/29 | 50,900 | 50,900 | 50,000 | 50,800 | 16 |
| 2008/05/28 | 50,800 | 50,800 | 50,000 | 50,100 | 19 |
| 2008/05/27 | 50,700 | 50,800 | 50,500 | 50,800 | 7 |
| 2008/05/26 | 50,500 | 50,600 | 50,500 | 50,500 | 26 |
| 2008/05/23 | 51,500 | 51,700 | 51,500 | 51,500 | 8 |
| 2008/05/22 | 50,100 | 51,500 | 50,100 | 51,500 | 7 |
| 2008/05/21 | 51,800 | 51,800 | 50,800 | 50,800 | 3 |
| 2008/05/20 | 52,300 | 52,300 | 50,000 | 50,300 | 32 |
| 2008/05/19 | 53,700 | 53,900 | 52,300 | 52,300 | 16 |
| 2008/05/16 | 52,100 | 53,700 | 52,000 | 53,700 | 8 |
| 2008/05/15 | 52,000 | 52,400 | 51,500 | 52,400 | 3 |
| 2008/05/14 | 51,300 | 52,000 | 51,300 | 52,000 | 3 |
| 2008/05/13 | 50,000 | 51,300 | 50,000 | 51,300 | 6 |
| 2008/05/12 | 51,500 | 51,500 | 50,000 | 50,000 | 8 |
| 2008/05/09 | 51,500 | 51,500 | 51,500 | 51,500 | 2 |
| 2008/05/08 | 51,500 | 51,500 | 51,000 | 51,000 | 20 |
| 2008/05/07 | 50,000 | 50,000 | 50,000 | 50,000 | 23 |
| 2008/05/02 | 49,400 | 50,400 | 49,400 | 50,400 | 3 |
| 2008/05/01 | 50,900 | 50,900 | 50,000 | 50,000 | 5 |
| 2008/04/30 | 50,000 | 50,100 | 50,000 | 50,100 | 12 |
| 2008/04/28 | 48,500 | 48,800 | 48,500 | 48,800 | 5 |
| 2008/04/25 | 48,000 | 48,500 | 48,000 | 48,500 | 2 |
| 2008/04/24 | 47,500 | 47,500 | 47,500 | 47,500 | 3 |
| 2008/04/23 | 47,900 | 47,950 | 47,450 | 47,950 | 6 |
| 2008/04/22 | 46,300 | 47,000 | 46,300 | 46,500 | 7 |
| 2008/04/21 | 48,050 | 48,050 | 47,950 | 47,950 | 5 |
| 2008/04/18 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2008/04/17 | 43,550 | 43,550 | 43,200 | 43,200 | 4 |
| 2008/04/16 | 43,050 | 43,550 | 43,050 | 43,550 | 4 |
| 2008/04/14 | 42,500 | 44,900 | 42,500 | 44,900 | 10 |
| 2008/04/11 | 44,450 | 44,450 | 44,450 | 44,450 | 1 |
| 2008/04/10 | 44,200 | 44,200 | 42,900 | 43,500 | 14 |
| 2008/04/09 | 44,900 | 44,900 | 44,500 | 44,500 | 4 |
| 2008/04/08 | 44,500 | 45,000 | 43,500 | 45,000 | 13 |
| 2008/04/07 | 44,900 | 44,900 | 44,200 | 44,500 | 14 |
| 2008/04/04 | 43,550 | 44,950 | 43,550 | 44,950 | 14 |
| 2008/04/03 | 44,000 | 44,000 | 44,000 | 44,000 | 8 |
| 2008/04/02 | 43,800 | 44,000 | 43,800 | 44,000 | 4 |
| 2008/04/01 | 42,850 | 42,850 | 42,800 | 42,800 | 3 |
| 2008/03/31 | 44,000 | 44,000 | 42,700 | 42,700 | 6 |
| 2008/03/28 | 43,850 | 45,000 | 42,600 | 45,000 | 16 |
| 2008/03/27 | 43,800 | 43,800 | 43,800 | 43,800 | 1 |
| 2008/03/26 | 43,700 | 43,700 | 43,700 | 43,700 | 2 |
| 2008/03/25 | 43,750 | 43,750 | 43,750 | 43,750 | 2 |
| 2008/03/24 | 44,200 | 44,200 | 43,700 | 43,700 | 3 |
| 2008/03/21 | 44,150 | 45,350 | 44,150 | 44,550 | 5 |
| 2008/03/19 | 43,600 | 43,600 | 43,600 | 43,600 | 7 |
| 2008/03/18 | 48,000 | 48,000 | 44,000 | 44,000 | 8 |
| 2008/03/14 | 48,000 | 48,000 | 46,050 | 46,050 | 3 |
| 2008/03/13 | 48,100 | 48,100 | 48,000 | 48,000 | 9 |
| 2008/03/12 | 49,700 | 49,700 | 49,500 | 49,500 | 3 |
| 2008/03/11 | 49,900 | 49,900 | 49,500 | 49,500 | 4 |
| 2008/03/10 | 49,600 | 49,900 | 49,500 | 49,900 | 3 |
| 2008/03/06 | 49,550 | 49,600 | 49,500 | 49,600 | 4 |
| 2008/03/04 | 50,000 | 50,000 | 49,700 | 49,700 | 9 |
| 2008/03/03 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2008/02/29 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
| 2008/02/28 | 53,500 | 53,500 | 51,000 | 51,000 | 10 |
| 2008/02/27 | 53,800 | 53,800 | 53,500 | 53,500 | 3 |
| 2008/02/26 | 53,000 | 53,800 | 53,000 | 53,800 | 14 |
| 2008/02/25 | 49,900 | 53,500 | 49,900 | 53,000 | 7 |
| 2008/02/22 | 48,000 | 49,500 | 48,000 | 49,500 | 3 |
| 2008/02/21 | 47,300 | 47,300 | 47,300 | 47,300 | 1 |
| 2008/02/20 | 47,500 | 47,500 | 47,200 | 47,200 | 2 |
| 2008/02/19 | 46,800 | 47,000 | 46,800 | 47,000 | 7 |
| 2008/02/18 | 43,200 | 46,500 | 43,200 | 46,500 | 10 |
| 2008/02/15 | 43,000 | 43,400 | 42,500 | 42,500 | 6 |
| 2008/02/14 | 44,000 | 44,000 | 42,400 | 42,400 | 14 |
| 2008/02/13 | 46,200 | 47,050 | 46,000 | 46,000 | 34 |
| 2008/02/12 | 50,800 | 50,800 | 50,800 | 50,800 | 2 |
| 2008/02/07 | 56,000 | 56,000 | 55,800 | 55,800 | 7 |
| 2008/02/06 | 55,200 | 56,000 | 55,200 | 56,000 | 5 |
| 2008/02/05 | 55,400 | 55,400 | 55,400 | 55,400 | 1 |
| 2008/02/04 | 54,700 | 55,300 | 54,700 | 55,300 | 4 |
| 2008/02/01 | 55,400 | 55,900 | 54,700 | 54,700 | 9 |
| 2008/01/31 | 54,500 | 54,600 | 54,500 | 54,600 | 6 |
| 2008/01/30 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2008/01/29 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2008/01/28 | 51,400 | 52,000 | 51,400 | 52,000 | 3 |
| 2008/01/25 | 55,000 | 55,000 | 52,900 | 52,900 | 16 |
| 2008/01/24 | 52,000 | 53,000 | 52,000 | 53,000 | 8 |
| 2008/01/23 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2008/01/22 | 51,000 | 51,000 | 49,500 | 49,500 | 43 |
| 2008/01/21 | 52,500 | 52,500 | 50,500 | 50,500 | 17 |
| 2008/01/18 | 51,500 | 55,000 | 51,500 | 54,500 | 19 |
| 2008/01/17 | 55,000 | 55,500 | 55,000 | 55,500 | 17 |
| 2008/01/16 | 56,100 | 56,100 | 53,100 | 53,200 | 24 |
| 2008/01/15 | 59,900 | 59,900 | 56,100 | 56,100 | 15 |
| 2008/01/10 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/01/09 | 60,100 | 60,700 | 60,000 | 60,700 | 10 |
| 2008/01/08 | 60,900 | 61,000 | 60,300 | 61,000 | 4 |
| 2008/01/07 | 61,300 | 62,000 | 61,000 | 62,000 | 9 |
| 2008/01/04 | 61,000 | 61,000 | 60,800 | 60,800 | 12 |