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 |
|---|---|---|---|---|---|
| 2009/12/30 | 41,700 | 41,800 | 40,500 | 41,000 | 8 |
| 2009/12/29 | 40,900 | 40,900 | 40,900 | 40,900 | 3 |
| 2009/12/28 | 39,700 | 39,700 | 39,700 | 39,700 | 1 |
| 2009/12/25 | 39,150 | 39,150 | 38,300 | 38,500 | 11 |
| 2009/12/24 | 37,850 | 38,650 | 37,850 | 38,000 | 20 |
| 2009/12/22 | 39,450 | 40,250 | 39,450 | 40,250 | 4 |
| 2009/12/21 | 38,500 | 38,500 | 38,500 | 38,500 | 2 |
| 2009/12/16 | 38,500 | 38,500 | 38,500 | 38,500 | 2 |
| 2009/12/14 | 39,200 | 39,200 | 39,200 | 39,200 | 10 |
| 2009/12/11 | 40,000 | 40,000 | 37,600 | 39,200 | 18 |
| 2009/12/10 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/12/09 | 37,400 | 40,000 | 37,000 | 40,000 | 23 |
| 2009/12/07 | 38,000 | 38,000 | 37,000 | 37,000 | 18 |
| 2009/12/04 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/12/03 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2009/12/02 | 35,800 | 35,800 | 35,500 | 35,500 | 17 |
| 2009/11/30 | 37,500 | 37,500 | 35,000 | 35,050 | 11 |
| 2009/11/27 | 37,000 | 37,000 | 35,250 | 37,000 | 8 |
| 2009/11/25 | 36,900 | 36,900 | 36,900 | 36,900 | 1 |
| 2009/11/24 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/11/20 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2009/11/19 | 36,000 | 36,000 | 36,000 | 36,000 | 3 |
| 2009/11/18 | 37,000 | 37,000 | 36,100 | 36,100 | 7 |
| 2009/11/17 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2009/11/13 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2009/11/12 | 37,000 | 37,000 | 36,800 | 36,800 | 8 |
| 2009/11/11 | 38,000 | 38,500 | 37,000 | 38,500 | 7 |
| 2009/11/10 | 39,000 | 39,000 | 39,000 | 39,000 | 16 |
| 2009/11/09 | 39,000 | 39,400 | 39,000 | 39,000 | 5 |
| 2009/11/06 | 39,100 | 39,100 | 39,100 | 39,100 | 2 |
| 2009/11/04 | 40,000 | 40,200 | 40,000 | 40,200 | 7 |
| 2009/11/02 | 40,300 | 40,300 | 40,300 | 40,300 | 3 |
| 2009/10/30 | 41,400 | 41,400 | 39,600 | 40,400 | 17 |
| 2009/10/27 | 41,400 | 41,400 | 41,400 | 41,400 | 2 |
| 2009/10/26 | 40,150 | 40,200 | 40,100 | 40,200 | 7 |
| 2009/10/23 | 41,000 | 41,000 | 40,550 | 40,550 | 2 |
| 2009/10/22 | 40,550 | 40,550 | 40,550 | 40,550 | 5 |
| 2009/10/20 | 40,200 | 40,200 | 40,200 | 40,200 | 15 |
| 2009/10/19 | 42,600 | 42,600 | 41,000 | 41,000 | 2 |
| 2009/10/13 | 40,100 | 42,800 | 40,000 | 42,800 | 16 |
| 2009/10/09 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2009/10/08 | 41,000 | 41,000 | 40,600 | 40,600 | 25 |
| 2009/10/07 | 40,200 | 40,700 | 40,200 | 40,700 | 13 |
| 2009/10/06 | 41,600 | 42,100 | 41,500 | 41,500 | 9 |
| 2009/10/05 | 41,500 | 41,500 | 41,500 | 41,500 | 3 |
| 2009/10/02 | 41,800 | 43,050 | 41,800 | 43,050 | 8 |
| 2009/10/01 | 42,000 | 42,000 | 41,800 | 41,800 | 4 |
| 2009/09/30 | 42,600 | 42,600 | 42,600 | 42,600 | 1 |
| 2009/09/29 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2009/09/28 | 41,400 | 42,200 | 41,400 | 42,200 | 10 |
| 2009/09/25 | 42,850 | 42,850 | 41,350 | 42,150 | 5 |
| 2009/09/24 | 42,000 | 42,000 | 41,600 | 41,600 | 4 |
| 2009/09/18 | 42,700 | 42,700 | 42,500 | 42,500 | 6 |
| 2009/09/16 | 42,800 | 43,000 | 42,800 | 43,000 | 2 |
| 2009/09/15 | 42,600 | 43,000 | 42,600 | 43,000 | 23 |
| 2009/09/14 | 43,150 | 43,350 | 43,150 | 43,350 | 6 |
| 2009/09/10 | 45,000 | 45,000 | 43,350 | 43,350 | 4 |
| 2009/09/09 | 43,600 | 43,600 | 43,400 | 43,400 | 4 |
| 2009/09/07 | 44,300 | 44,300 | 44,000 | 44,000 | 3 |
| 2009/09/04 | 44,400 | 44,400 | 44,400 | 44,400 | 1 |
| 2009/09/03 | 45,200 | 45,200 | 44,100 | 44,200 | 10 |
| 2009/09/02 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2009/08/31 | 44,100 | 44,100 | 43,500 | 43,500 | 7 |
| 2009/08/28 | 43,750 | 44,000 | 43,750 | 43,750 | 6 |
| 2009/08/27 | 45,350 | 45,350 | 45,350 | 45,350 | 6 |
| 2009/08/26 | 44,000 | 44,000 | 44,000 | 44,000 | 10 |
| 2009/08/25 | 44,000 | 44,000 | 42,600 | 42,600 | 11 |
| 2009/08/24 | 42,800 | 43,500 | 42,500 | 43,500 | 44 |
| 2009/08/21 | 46,000 | 46,000 | 44,000 | 44,000 | 41 |
| 2009/08/20 | 47,000 | 47,000 | 45,100 | 45,100 | 18 |
| 2009/08/19 | 46,500 | 47,000 | 45,500 | 47,000 | 23 |
| 2009/08/18 | 47,150 | 47,500 | 46,200 | 46,200 | 20 |
| 2009/08/17 | 48,300 | 49,400 | 47,000 | 47,600 | 134 |
| 2009/08/14 | 50,400 | 50,400 | 50,400 | 50,400 | 23 |
| 2009/08/13 | 55,400 | 55,400 | 55,400 | 55,400 | 1 |
| 2009/08/12 | 53,900 | 55,400 | 53,900 | 55,400 | 3 |
| 2009/08/11 | 55,400 | 55,500 | 55,400 | 55,500 | 3 |
| 2009/08/07 | 51,500 | 52,200 | 51,500 | 52,200 | 2 |
| 2009/08/06 | 52,000 | 52,000 | 52,000 | 52,000 | 3 |
| 2009/08/05 | 53,100 | 55,500 | 53,100 | 55,000 | 43 |
| 2009/08/04 | 52,900 | 53,000 | 52,900 | 52,900 | 11 |
| 2009/08/03 | 51,100 | 52,900 | 50,000 | 52,900 | 29 |
| 2009/07/31 | 51,600 | 51,600 | 51,600 | 51,600 | 1 |
| 2009/07/29 | 53,500 | 54,000 | 50,700 | 53,100 | 92 |
| 2009/07/28 | 53,100 | 54,000 | 51,500 | 54,000 | 13 |
| 2009/07/27 | 51,500 | 51,500 | 50,500 | 50,700 | 19 |
| 2009/07/23 | 49,950 | 50,700 | 49,950 | 50,000 | 18 |
| 2009/07/22 | 47,500 | 48,000 | 47,500 | 48,000 | 11 |
| 2009/07/21 | 46,800 | 46,800 | 46,800 | 46,800 | 1 |
| 2009/07/17 | 45,400 | 46,000 | 45,400 | 46,000 | 28 |
| 2009/07/16 | 47,700 | 47,700 | 46,200 | 46,200 | 3 |
| 2009/07/14 | 44,150 | 44,250 | 44,150 | 44,250 | 17 |
| 2009/07/13 | 46,500 | 46,500 | 44,150 | 44,400 | 34 |
| 2009/07/10 | 46,800 | 47,500 | 46,700 | 47,100 | 98 |
| 2009/07/09 | 48,200 | 48,200 | 46,800 | 46,800 | 22 |
| 2009/07/08 | 50,200 | 50,200 | 48,900 | 49,000 | 12 |
| 2009/07/07 | 50,600 | 51,200 | 50,600 | 50,700 | 27 |
| 2009/07/06 | 50,000 | 52,300 | 50,000 | 50,500 | 39 |
| 2009/07/03 | 47,000 | 49,000 | 46,800 | 49,000 | 31 |
| 2009/07/02 | 46,950 | 47,700 | 46,900 | 47,600 | 13 |
| 2009/07/01 | 46,900 | 48,500 | 46,900 | 46,900 | 42 |
| 2009/06/30 | 49,100 | 50,400 | 47,300 | 47,300 | 36 |
| 2009/06/29 | 50,200 | 51,000 | 49,700 | 49,700 | 28 |
| 2009/06/26 | 51,900 | 51,900 | 49,200 | 49,700 | 37 |
| 2009/06/25 | 51,000 | 51,800 | 50,700 | 51,500 | 94 |
| 2009/06/24 | 56,200 | 57,500 | 55,100 | 55,700 | 65 |
| 2009/06/23 | 56,300 | 57,400 | 56,000 | 57,400 | 37 |
| 2009/06/22 | 59,900 | 59,900 | 56,100 | 56,100 | 52 |
| 2009/06/19 | 60,000 | 60,500 | 59,000 | 59,500 | 11 |
| 2009/06/18 | 61,000 | 61,000 | 59,000 | 59,000 | 26 |
| 2009/06/17 | 61,400 | 62,000 | 60,000 | 61,500 | 32 |
| 2009/06/16 | 61,000 | 61,500 | 60,000 | 61,500 | 39 |
| 2009/06/15 | 62,600 | 63,000 | 61,000 | 62,000 | 26 |
| 2009/06/12 | 62,100 | 62,600 | 60,300 | 62,600 | 19 |
| 2009/06/11 | 65,000 | 65,000 | 62,300 | 62,300 | 36 |
| 2009/06/10 | 63,400 | 66,000 | 63,400 | 65,000 | 32 |
| 2009/06/09 | 64,000 | 64,000 | 62,000 | 62,000 | 24 |
| 2009/06/08 | 64,000 | 66,000 | 63,000 | 65,000 | 35 |
| 2009/06/05 | 60,000 | 64,000 | 60,000 | 64,000 | 40 |
| 2009/06/04 | 57,100 | 60,000 | 57,000 | 60,000 | 32 |
| 2009/06/03 | 57,000 | 57,000 | 56,000 | 57,000 | 23 |
| 2009/06/02 | 54,300 | 56,000 | 53,300 | 55,400 | 20 |
| 2009/06/01 | 52,900 | 53,200 | 51,900 | 53,200 | 8 |
| 2009/05/29 | 52,000 | 53,000 | 51,500 | 53,000 | 6 |
| 2009/05/28 | 51,600 | 52,500 | 51,600 | 52,500 | 8 |
| 2009/05/27 | 52,900 | 53,100 | 51,300 | 53,000 | 29 |
| 2009/05/26 | 52,000 | 53,000 | 52,000 | 52,500 | 4 |
| 2009/05/25 | 53,100 | 53,100 | 49,100 | 52,000 | 37 |
| 2009/05/22 | 52,000 | 52,700 | 52,000 | 52,500 | 8 |
| 2009/05/21 | 56,800 | 56,800 | 52,000 | 52,000 | 64 |
| 2009/05/20 | 49,400 | 52,000 | 49,400 | 52,000 | 34 |
| 2009/05/19 | 48,000 | 48,000 | 47,100 | 48,000 | 7 |
| 2009/05/18 | 49,300 | 49,400 | 48,000 | 48,000 | 7 |
| 2009/05/15 | 48,900 | 49,200 | 48,900 | 48,900 | 9 |
| 2009/05/13 | 47,450 | 47,500 | 46,300 | 46,500 | 7 |
| 2009/05/12 | 50,000 | 50,000 | 47,100 | 47,500 | 29 |
| 2009/05/11 | 49,350 | 50,200 | 48,800 | 50,000 | 23 |
| 2009/05/08 | 49,300 | 50,000 | 44,900 | 49,500 | 94 |
| 2009/05/07 | 48,900 | 48,900 | 48,900 | 48,900 | 16 |
| 2009/05/01 | 44,900 | 44,900 | 44,900 | 44,900 | 8 |
| 2009/04/30 | 38,100 | 40,900 | 38,100 | 40,900 | 4 |
| 2009/04/28 | 39,900 | 39,900 | 38,000 | 38,000 | 19 |
| 2009/04/27 | 37,000 | 39,000 | 36,900 | 39,000 | 32 |
| 2009/04/23 | 35,700 | 35,700 | 35,700 | 35,700 | 1 |
| 2009/04/22 | 37,500 | 37,500 | 35,250 | 35,650 | 21 |
| 2009/04/21 | 35,500 | 35,500 | 35,500 | 35,500 | 3 |
| 2009/04/20 | 36,000 | 36,000 | 35,500 | 36,000 | 8 |
| 2009/04/17 | 35,900 | 35,900 | 35,900 | 35,900 | 1 |
| 2009/04/16 | 35,000 | 35,400 | 35,000 | 35,400 | 3 |
| 2009/04/15 | 34,000 | 34,950 | 34,000 | 34,950 | 11 |
| 2009/04/14 | 36,000 | 36,000 | 35,000 | 35,000 | 3 |
| 2009/04/13 | 34,500 | 34,500 | 34,500 | 34,500 | 2 |
| 2009/04/10 | 35,500 | 35,700 | 34,100 | 34,100 | 10 |
| 2009/04/09 | 35,300 | 35,300 | 35,000 | 35,000 | 3 |
| 2009/04/07 | 35,250 | 35,250 | 35,000 | 35,200 | 8 |
| 2009/04/06 | 33,200 | 33,600 | 33,150 | 33,600 | 8 |
| 2009/04/03 | 34,000 | 34,000 | 33,000 | 33,000 | 15 |
| 2009/04/02 | 35,000 | 35,000 | 34,000 | 34,000 | 14 |
| 2009/04/01 | 36,150 | 36,150 | 34,400 | 34,400 | 17 |
| 2009/03/30 | 36,350 | 37,000 | 36,350 | 37,000 | 9 |
| 2009/03/27 | 35,550 | 36,300 | 35,550 | 36,300 | 10 |
| 2009/03/26 | 35,000 | 35,000 | 34,000 | 34,000 | 9 |
| 2009/03/25 | 35,800 | 35,800 | 35,800 | 35,800 | 3 |
| 2009/03/24 | 35,000 | 35,800 | 35,000 | 35,800 | 7 |
| 2009/03/23 | 34,000 | 35,000 | 33,500 | 35,000 | 5 |
| 2009/03/19 | 33,200 | 33,900 | 33,200 | 33,900 | 2 |
| 2009/03/18 | 34,100 | 34,400 | 34,000 | 34,000 | 6 |
| 2009/03/16 | 32,650 | 35,000 | 32,650 | 35,000 | 6 |
| 2009/03/13 | 32,500 | 32,500 | 32,500 | 32,500 | 6 |
| 2009/03/12 | 32,250 | 32,250 | 32,250 | 32,250 | 4 |
| 2009/03/11 | 31,900 | 31,900 | 31,900 | 31,900 | 2 |
| 2009/03/10 | 33,300 | 33,300 | 32,100 | 32,100 | 9 |
| 2009/03/09 | 32,650 | 34,500 | 32,650 | 34,500 | 8 |
| 2009/03/06 | 32,500 | 33,500 | 32,400 | 32,650 | 6 |
| 2009/03/05 | 32,050 | 32,400 | 32,050 | 32,400 | 4 |
| 2009/03/04 | 32,000 | 32,900 | 32,000 | 32,900 | 3 |
| 2009/03/02 | 32,450 | 32,900 | 32,450 | 32,450 | 24 |
| 2009/02/27 | 31,500 | 31,900 | 31,450 | 31,500 | 4 |
| 2009/02/24 | 29,200 | 30,500 | 29,200 | 30,500 | 6 |
| 2009/02/20 | 31,600 | 31,600 | 31,600 | 31,600 | 2 |
| 2009/02/19 | 31,200 | 31,200 | 31,200 | 31,200 | 1 |
| 2009/02/18 | 30,900 | 31,000 | 30,900 | 31,000 | 4 |
| 2009/02/17 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
| 2009/02/13 | 30,000 | 30,100 | 30,000 | 30,100 | 10 |
| 2009/02/12 | 31,050 | 31,500 | 30,000 | 30,000 | 8 |
| 2009/02/10 | 32,300 | 32,300 | 31,000 | 31,000 | 32 |
| 2009/02/09 | 31,800 | 31,850 | 31,800 | 31,800 | 6 |
| 2009/02/06 | 31,100 | 31,100 | 31,100 | 31,100 | 6 |
| 2009/02/05 | 30,700 | 31,000 | 30,250 | 31,000 | 9 |
| 2009/02/04 | 33,400 | 33,400 | 30,650 | 30,700 | 12 |
| 2009/02/03 | 34,600 | 34,650 | 33,000 | 33,000 | 18 |
| 2009/02/02 | 36,500 | 37,000 | 36,500 | 37,000 | 31 |
| 2009/01/30 | 36,500 | 36,500 | 33,500 | 36,500 | 40 |
| 2009/01/29 | 33,750 | 36,650 | 33,700 | 33,700 | 30 |
| 2009/01/28 | 32,650 | 32,650 | 32,650 | 32,650 | 16 |
| 2009/01/27 | 29,640 | 29,640 | 29,640 | 29,640 | 7 |
| 2009/01/26 | 28,760 | 29,360 | 28,750 | 28,770 | 8 |
| 2009/01/23 | 29,010 | 29,010 | 28,700 | 28,710 | 5 |
| 2009/01/22 | 30,150 | 30,150 | 29,000 | 29,000 | 16 |
| 2009/01/21 | 30,100 | 30,100 | 30,100 | 30,100 | 3 |
| 2009/01/20 | 30,000 | 30,050 | 30,000 | 30,050 | 10 |
| 2009/01/19 | 30,100 | 30,150 | 30,000 | 30,050 | 8 |
| 2009/01/16 | 30,100 | 30,200 | 30,100 | 30,200 | 6 |
| 2009/01/15 | 32,100 | 32,100 | 32,100 | 32,100 | 1 |
| 2009/01/14 | 32,000 | 32,050 | 32,000 | 32,050 | 4 |
| 2009/01/13 | 33,500 | 33,500 | 32,000 | 32,050 | 9 |
| 2009/01/09 | 35,500 | 35,500 | 35,500 | 35,500 | 22 |
| 2009/01/08 | 36,000 | 37,300 | 36,000 | 36,400 | 18 |
| 2009/01/07 | 35,500 | 36,000 | 35,500 | 36,000 | 26 |
| 2009/01/06 | 32,800 | 35,000 | 32,600 | 35,000 | 19 |
| 2009/01/05 | 30,300 | 32,400 | 30,300 | 32,400 | 35 |