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 |
|---|---|---|---|---|---|
| 2010/12/30 | 42,000 | 43,000 | 41,800 | 41,800 | 6 |
| 2010/12/29 | 0 | 0 | 0 | 42,000 | 0 |
| 2010/12/28 | 41,100 | 42,600 | 41,100 | 42,000 | 11 |
| 2010/12/27 | 43,900 | 43,900 | 41,500 | 41,500 | 68 |
| 2010/12/24 | 43,900 | 43,900 | 42,600 | 42,800 | 51 |
| 2010/12/22 | 42,900 | 43,600 | 42,000 | 43,600 | 70 |
| 2010/12/21 | 43,300 | 43,300 | 42,850 | 42,850 | 38 |
| 2010/12/20 | 43,450 | 43,500 | 43,300 | 43,300 | 6 |
| 2010/12/17 | 42,800 | 42,800 | 42,800 | 42,800 | 2 |
| 2010/12/16 | 0 | 0 | 0 | 42,300 | 0 |
| 2010/12/15 | 43,500 | 44,000 | 42,300 | 42,300 | 14 |
| 2010/12/14 | 43,050 | 43,450 | 43,050 | 43,450 | 42 |
| 2010/12/13 | 43,400 | 43,400 | 42,000 | 43,400 | 11 |
| 2010/12/10 | 41,800 | 42,000 | 41,800 | 42,000 | 2 |
| 2010/12/09 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2010/12/08 | 41,500 | 41,600 | 41,500 | 41,600 | 4 |
| 2010/12/07 | 41,000 | 41,500 | 40,000 | 41,500 | 20 |
| 2010/12/06 | 42,000 | 42,050 | 41,000 | 41,250 | 22 |
| 2010/12/03 | 42,600 | 42,600 | 42,600 | 42,600 | 1 |
| 2010/12/02 | 0 | 0 | 0 | 43,500 | 0 |
| 2010/12/01 | 43,450 | 43,500 | 43,300 | 43,500 | 5 |
| 2010/11/30 | 43,000 | 43,500 | 43,000 | 43,450 | 5 |
| 2010/11/29 | 42,500 | 42,900 | 42,300 | 42,900 | 9 |
| 2010/11/26 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2010/11/25 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2010/11/24 | 41,950 | 41,950 | 41,950 | 41,950 | 1 |
| 2010/11/22 | 41,900 | 41,900 | 41,000 | 41,000 | 6 |
| 2010/11/19 | 0 | 0 | 0 | 41,000 | 0 |
| 2010/11/18 | 41,000 | 41,000 | 41,000 | 41,000 | 3 |
| 2010/11/17 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2010/11/16 | 0 | 0 | 0 | 41,000 | 0 |
| 2010/11/15 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2010/11/12 | 40,900 | 41,000 | 40,300 | 41,000 | 8 |
| 2010/11/11 | 40,800 | 40,800 | 39,050 | 39,050 | 4 |
| 2010/11/10 | 37,950 | 38,000 | 37,950 | 38,000 | 7 |
| 2010/11/09 | 40,500 | 41,000 | 38,300 | 38,300 | 7 |
| 2010/11/08 | 39,800 | 40,500 | 39,700 | 40,500 | 20 |
| 2010/11/05 | 39,700 | 39,900 | 39,700 | 39,800 | 16 |
| 2010/11/04 | 38,250 | 39,000 | 38,250 | 39,000 | 6 |
| 2010/11/02 | 37,300 | 38,050 | 37,300 | 38,000 | 12 |
| 2010/11/01 | 38,500 | 40,000 | 38,000 | 38,000 | 24 |
| 2010/10/29 | 37,600 | 37,600 | 37,200 | 37,200 | 3 |
| 2010/10/28 | 37,600 | 37,600 | 37,600 | 37,600 | 2 |
| 2010/10/27 | 38,050 | 38,050 | 38,050 | 38,050 | 6 |
| 2010/10/26 | 0 | 0 | 0 | 38,000 | 0 |
| 2010/10/25 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2010/10/22 | 38,000 | 38,000 | 37,450 | 37,450 | 5 |
| 2010/10/21 | 0 | 0 | 0 | 38,000 | 0 |
| 2010/10/20 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2010/10/19 | 37,350 | 37,950 | 36,500 | 37,950 | 12 |
| 2010/10/18 | 0 | 0 | 0 | 37,350 | 0 |
| 2010/10/15 | 37,700 | 37,700 | 37,200 | 37,350 | 6 |
| 2010/10/14 | 38,000 | 38,000 | 37,600 | 38,000 | 19 |
| 2010/10/13 | 38,100 | 38,150 | 38,000 | 38,000 | 12 |
| 2010/10/12 | 38,150 | 38,150 | 38,150 | 38,150 | 5 |
| 2010/10/08 | 38,150 | 38,150 | 38,150 | 38,150 | 3 |
| 2010/10/07 | 38,150 | 38,150 | 38,000 | 38,000 | 5 |
| 2010/10/06 | 38,500 | 39,100 | 38,300 | 39,100 | 4 |
| 2010/10/05 | 38,600 | 38,600 | 38,500 | 38,500 | 7 |
| 2010/10/04 | 38,600 | 38,600 | 38,600 | 38,600 | 2 |
| 2010/10/01 | 39,300 | 39,300 | 38,500 | 38,500 | 5 |
| 2010/09/30 | 40,000 | 40,000 | 39,300 | 39,300 | 4 |
| 2010/09/29 | 41,000 | 41,000 | 40,000 | 40,000 | 5 |
| 2010/09/28 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2010/09/27 | 40,000 | 40,000 | 39,200 | 39,200 | 7 |
| 2010/09/24 | 39,700 | 39,700 | 39,150 | 39,150 | 11 |
| 2010/09/22 | 39,700 | 39,700 | 39,700 | 39,700 | 3 |
| 2010/09/21 | 38,750 | 39,000 | 38,750 | 39,000 | 8 |
| 2010/09/17 | 38,400 | 38,550 | 38,400 | 38,550 | 2 |
| 2010/09/16 | 38,400 | 38,650 | 37,900 | 37,900 | 3 |
| 2010/09/15 | 38,400 | 38,400 | 37,700 | 37,700 | 14 |
| 2010/09/14 | 0 | 0 | 0 | 38,400 | 0 |
| 2010/09/13 | 39,000 | 39,000 | 38,400 | 38,400 | 4 |
| 2010/09/10 | 38,500 | 38,500 | 38,300 | 38,450 | 5 |
| 2010/09/09 | 37,150 | 38,150 | 37,150 | 38,150 | 5 |
| 2010/09/08 | 38,000 | 38,550 | 37,000 | 38,550 | 18 |
| 2010/09/07 | 38,050 | 38,050 | 38,000 | 38,000 | 4 |
| 2010/09/06 | 38,950 | 39,900 | 38,950 | 39,850 | 5 |
| 2010/09/03 | 38,850 | 38,900 | 37,500 | 38,900 | 8 |
| 2010/09/02 | 38,150 | 38,500 | 38,150 | 38,150 | 6 |
| 2010/09/01 | 40,000 | 40,000 | 38,300 | 38,400 | 6 |
| 2010/08/31 | 39,400 | 40,000 | 39,400 | 40,000 | 3 |
| 2010/08/30 | 39,800 | 40,800 | 36,500 | 39,400 | 56 |
| 2010/08/27 | 39,400 | 39,400 | 39,150 | 39,150 | 7 |
| 2010/08/26 | 39,900 | 39,900 | 37,800 | 38,000 | 7 |
| 2010/08/25 | 36,600 | 39,900 | 36,600 | 39,900 | 52 |
| 2010/08/24 | 38,500 | 38,500 | 38,500 | 38,500 | 4 |
| 2010/08/23 | 40,000 | 40,000 | 38,550 | 38,550 | 8 |
| 2010/08/20 | 40,000 | 40,000 | 39,650 | 39,650 | 2 |
| 2010/08/19 | 42,000 | 42,000 | 42,000 | 42,000 | 38 |
| 2010/08/18 | 39,950 | 43,100 | 39,950 | 43,100 | 33 |
| 2010/08/17 | 39,800 | 39,800 | 38,500 | 38,550 | 6 |
| 2010/08/16 | 38,500 | 40,300 | 38,450 | 40,300 | 55 |
| 2010/08/13 | 37,050 | 37,050 | 36,550 | 37,000 | 6 |
| 2010/08/12 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2010/08/11 | 35,700 | 37,000 | 35,500 | 37,000 | 18 |
| 2010/08/10 | 36,050 | 36,050 | 35,600 | 35,800 | 7 |
| 2010/08/09 | 36,000 | 36,500 | 36,000 | 36,500 | 3 |
| 2010/08/06 | 36,000 | 36,500 | 35,900 | 35,900 | 36 |
| 2010/08/05 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2010/08/04 | 37,550 | 37,550 | 37,550 | 37,550 | 3 |
| 2010/08/03 | 37,200 | 37,750 | 37,200 | 37,750 | 3 |
| 2010/08/02 | 38,250 | 38,250 | 37,500 | 38,000 | 8 |
| 2010/07/30 | 37,150 | 38,500 | 37,150 | 38,500 | 8 |
| 2010/07/29 | 37,500 | 37,500 | 37,400 | 37,400 | 3 |
| 2010/07/28 | 37,600 | 37,600 | 37,500 | 37,500 | 3 |
| 2010/07/27 | 38,350 | 38,500 | 37,600 | 37,600 | 8 |
| 2010/07/26 | 38,200 | 38,200 | 37,200 | 37,200 | 3 |
| 2010/07/23 | 37,200 | 37,200 | 37,100 | 37,100 | 8 |
| 2010/07/22 | 37,500 | 37,600 | 37,500 | 37,600 | 4 |
| 2010/07/21 | 38,000 | 38,000 | 37,600 | 37,900 | 7 |
| 2010/07/20 | 38,700 | 38,700 | 37,850 | 37,900 | 11 |
| 2010/07/16 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/07/15 | 38,600 | 39,000 | 38,600 | 39,000 | 2 |
| 2010/07/14 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/07/13 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2010/07/12 | 0 | 0 | 0 | 40,000 | 0 |
| 2010/07/09 | 37,850 | 40,000 | 37,850 | 40,000 | 21 |
| 2010/07/08 | 37,850 | 37,850 | 37,500 | 37,800 | 19 |
| 2010/07/07 | 38,000 | 38,000 | 37,850 | 37,850 | 7 |
| 2010/07/06 | 39,800 | 39,900 | 38,000 | 38,050 | 13 |
| 2010/07/05 | 39,100 | 39,800 | 38,100 | 39,800 | 21 |
| 2010/07/02 | 39,500 | 39,500 | 39,300 | 39,300 | 26 |
| 2010/07/01 | 41,500 | 41,500 | 39,000 | 39,500 | 10 |
| 2010/06/30 | 42,900 | 42,900 | 41,800 | 41,800 | 8 |
| 2010/06/29 | 42,500 | 43,000 | 41,500 | 43,000 | 13 |
| 2010/06/28 | 43,200 | 44,000 | 42,500 | 42,500 | 118 |
| 2010/06/25 | 49,700 | 49,700 | 48,800 | 49,500 | 58 |
| 2010/06/24 | 50,000 | 50,000 | 48,750 | 49,900 | 45 |
| 2010/06/23 | 48,800 | 48,950 | 48,000 | 48,950 | 16 |
| 2010/06/22 | 48,700 | 48,700 | 48,000 | 48,050 | 16 |
| 2010/06/21 | 48,150 | 48,500 | 48,000 | 48,000 | 14 |
| 2010/06/18 | 47,850 | 48,200 | 47,850 | 48,150 | 7 |
| 2010/06/17 | 48,000 | 48,300 | 47,750 | 47,750 | 11 |
| 2010/06/16 | 47,800 | 47,900 | 47,600 | 47,900 | 12 |
| 2010/06/15 | 48,300 | 48,300 | 47,900 | 47,900 | 7 |
| 2010/06/14 | 48,400 | 48,400 | 48,000 | 48,300 | 12 |
| 2010/06/11 | 48,000 | 48,300 | 47,800 | 48,300 | 6 |
| 2010/06/10 | 47,500 | 48,500 | 47,500 | 48,400 | 6 |
| 2010/06/09 | 47,500 | 47,500 | 47,300 | 47,300 | 4 |
| 2010/06/08 | 46,900 | 46,900 | 46,800 | 46,800 | 4 |
| 2010/06/07 | 47,000 | 47,000 | 46,500 | 47,000 | 12 |
| 2010/06/04 | 47,800 | 48,300 | 47,500 | 48,300 | 5 |
| 2010/06/03 | 48,000 | 48,150 | 47,500 | 47,700 | 13 |
| 2010/06/02 | 49,600 | 49,600 | 48,600 | 48,600 | 6 |
| 2010/06/01 | 49,200 | 49,200 | 48,400 | 48,500 | 8 |
| 2010/05/31 | 49,600 | 49,600 | 49,200 | 49,200 | 8 |
| 2010/05/28 | 48,700 | 48,900 | 48,500 | 48,500 | 6 |
| 2010/05/27 | 46,800 | 48,000 | 46,600 | 46,600 | 9 |
| 2010/05/26 | 45,000 | 45,700 | 45,000 | 45,200 | 13 |
| 2010/05/25 | 47,700 | 49,400 | 47,100 | 47,100 | 6 |
| 2010/05/24 | 45,100 | 46,000 | 45,100 | 46,000 | 2 |
| 2010/05/21 | 45,800 | 45,800 | 43,800 | 45,000 | 25 |
| 2010/05/20 | 47,800 | 47,800 | 46,200 | 46,200 | 14 |
| 2010/05/19 | 48,700 | 48,700 | 48,000 | 48,000 | 12 |
| 2010/05/18 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2010/05/17 | 49,300 | 49,300 | 49,000 | 49,000 | 2 |
| 2010/05/14 | 48,400 | 49,300 | 48,400 | 49,300 | 6 |
| 2010/05/13 | 49,350 | 49,500 | 49,350 | 49,500 | 4 |
| 2010/05/12 | 48,000 | 49,000 | 48,000 | 48,000 | 4 |
| 2010/05/11 | 50,000 | 50,200 | 48,000 | 48,000 | 17 |
| 2010/05/10 | 49,350 | 49,500 | 49,350 | 49,500 | 4 |
| 2010/05/07 | 48,000 | 48,000 | 45,100 | 48,000 | 17 |
| 2010/05/06 | 50,000 | 51,000 | 48,600 | 50,300 | 22 |
| 2010/04/30 | 50,600 | 50,600 | 49,500 | 50,000 | 17 |
| 2010/04/28 | 50,000 | 50,800 | 49,200 | 50,600 | 19 |
| 2010/04/27 | 50,000 | 50,900 | 50,000 | 50,800 | 39 |
| 2010/04/26 | 48,000 | 49,000 | 48,000 | 49,000 | 16 |
| 2010/04/23 | 46,050 | 48,000 | 46,050 | 47,950 | 20 |
| 2010/04/22 | 46,800 | 46,900 | 45,500 | 46,000 | 23 |
| 2010/04/21 | 47,000 | 48,000 | 46,800 | 46,800 | 12 |
| 2010/04/20 | 45,450 | 48,000 | 45,400 | 45,650 | 53 |
| 2010/04/19 | 44,000 | 44,100 | 43,500 | 44,100 | 23 |
| 2010/04/16 | 44,050 | 44,050 | 44,000 | 44,000 | 3 |
| 2010/04/15 | 44,500 | 44,500 | 44,000 | 44,500 | 16 |
| 2010/04/14 | 43,600 | 44,700 | 43,600 | 44,700 | 6 |
| 2010/04/13 | 43,650 | 44,950 | 43,500 | 43,500 | 27 |
| 2010/04/12 | 43,500 | 44,000 | 43,500 | 43,500 | 38 |
| 2010/04/09 | 43,400 | 43,900 | 43,400 | 43,500 | 4 |
| 2010/04/08 | 44,000 | 44,000 | 43,000 | 43,700 | 18 |
| 2010/04/07 | 44,100 | 44,100 | 43,200 | 43,300 | 27 |
| 2010/04/06 | 44,000 | 44,000 | 43,600 | 44,000 | 14 |
| 2010/04/05 | 44,000 | 44,000 | 43,850 | 43,850 | 2 |
| 2010/04/02 | 44,000 | 44,000 | 43,000 | 43,000 | 2 |
| 2010/04/01 | 43,000 | 43,000 | 42,800 | 43,000 | 9 |
| 2010/03/31 | 43,500 | 43,600 | 43,000 | 43,600 | 19 |
| 2010/03/30 | 44,000 | 44,000 | 43,500 | 44,000 | 8 |
| 2010/03/29 | 44,000 | 44,000 | 44,000 | 44,000 | 6 |
| 2010/03/26 | 44,000 | 44,000 | 43,000 | 43,900 | 26 |
| 2010/03/25 | 42,500 | 42,500 | 42,500 | 42,500 | 1 |
| 2010/03/24 | 43,000 | 43,000 | 41,000 | 41,100 | 17 |
| 2010/03/23 | 41,400 | 43,000 | 41,400 | 43,000 | 17 |
| 2010/03/19 | 41,800 | 41,800 | 41,800 | 41,800 | 2 |
| 2010/03/18 | 41,000 | 41,000 | 40,500 | 40,500 | 2 |
| 2010/03/16 | 39,900 | 39,900 | 39,900 | 39,900 | 1 |
| 2010/03/15 | 39,900 | 39,900 | 39,900 | 39,900 | 1 |
| 2010/03/12 | 40,000 | 40,000 | 40,000 | 40,000 | 15 |
| 2010/03/11 | 40,100 | 40,100 | 40,100 | 40,100 | 3 |
| 2010/03/09 | 39,800 | 40,000 | 39,800 | 40,000 | 7 |
| 2010/03/08 | 40,500 | 40,500 | 39,800 | 39,800 | 8 |
| 2010/03/05 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2010/03/04 | 41,000 | 41,000 | 41,000 | 41,000 | 6 |
| 2010/03/03 | 39,500 | 40,000 | 39,500 | 40,000 | 2 |
| 2010/03/02 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2010/03/01 | 41,200 | 41,200 | 41,200 | 41,200 | 4 |
| 2010/02/26 | 39,900 | 40,000 | 39,900 | 40,000 | 4 |
| 2010/02/24 | 39,900 | 39,900 | 39,900 | 39,900 | 2 |
| 2010/02/23 | 39,500 | 39,800 | 39,500 | 39,800 | 3 |
| 2010/02/22 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2010/02/19 | 39,500 | 39,500 | 39,000 | 39,000 | 4 |
| 2010/02/16 | 37,800 | 39,500 | 37,800 | 39,500 | 6 |
| 2010/02/15 | 39,500 | 39,500 | 37,000 | 38,100 | 19 |
| 2010/02/12 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2010/02/10 | 39,000 | 39,500 | 39,000 | 39,500 | 6 |
| 2010/02/09 | 38,300 | 39,900 | 38,300 | 39,000 | 5 |
| 2010/02/08 | 38,300 | 39,600 | 38,200 | 39,600 | 4 |
| 2010/02/05 | 39,000 | 39,000 | 39,000 | 39,000 | 5 |
| 2010/02/04 | 39,000 | 39,100 | 39,000 | 39,000 | 6 |
| 2010/02/03 | 39,550 | 39,550 | 39,000 | 39,000 | 7 |
| 2010/02/02 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2010/01/29 | 39,300 | 40,000 | 39,300 | 40,000 | 9 |
| 2010/01/27 | 39,100 | 40,500 | 39,100 | 40,500 | 5 |
| 2010/01/26 | 39,700 | 39,700 | 39,000 | 39,000 | 9 |
| 2010/01/25 | 39,350 | 41,000 | 39,350 | 41,000 | 6 |
| 2010/01/22 | 41,000 | 41,000 | 41,000 | 41,000 | 60 |
| 2010/01/20 | 41,000 | 41,000 | 41,000 | 41,000 | 3 |
| 2010/01/19 | 41,000 | 41,000 | 39,200 | 39,200 | 6 |
| 2010/01/18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2010/01/15 | 39,000 | 40,500 | 38,400 | 39,000 | 20 |
| 2010/01/13 | 39,000 | 39,500 | 39,000 | 39,000 | 3 |
| 2010/01/12 | 42,900 | 42,900 | 38,050 | 39,000 | 30 |
| 2010/01/08 | 40,000 | 42,800 | 40,000 | 40,000 | 19 |
| 2010/01/07 | 40,900 | 40,900 | 39,500 | 39,500 | 3 |
| 2010/01/06 | 40,000 | 40,000 | 40,000 | 40,000 | 6 |
| 2010/01/04 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |