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 |
|---|---|---|---|---|---|
| 2011/12/30 | 45,700 | 46,000 | 45,700 | 46,000 | 11 |
| 2011/12/29 | 45,000 | 45,250 | 44,200 | 45,250 | 9 |
| 2011/12/28 | 44,000 | 44,500 | 44,000 | 44,500 | 13 |
| 2011/12/27 | 45,500 | 45,500 | 43,000 | 44,800 | 44 |
| 2011/12/26 | 44,500 | 45,050 | 44,000 | 44,950 | 36 |
| 2011/12/22 | 44,200 | 44,600 | 44,200 | 44,600 | 6 |
| 2011/12/21 | 44,950 | 45,200 | 44,200 | 44,200 | 21 |
| 2011/12/20 | 44,850 | 44,950 | 44,750 | 44,950 | 11 |
| 2011/12/19 | 45,000 | 45,000 | 44,850 | 44,850 | 19 |
| 2011/12/16 | 45,150 | 45,150 | 45,100 | 45,100 | 6 |
| 2011/12/15 | 45,300 | 45,350 | 45,150 | 45,350 | 4 |
| 2011/12/14 | 45,300 | 45,500 | 45,150 | 45,250 | 20 |
| 2011/12/13 | 45,150 | 45,150 | 45,150 | 45,150 | 6 |
| 2011/12/12 | 45,500 | 45,500 | 45,000 | 45,500 | 21 |
| 2011/12/09 | 45,000 | 45,100 | 45,000 | 45,000 | 14 |
| 2011/12/08 | 45,150 | 45,150 | 45,150 | 45,150 | 5 |
| 2011/12/07 | 45,150 | 45,150 | 45,000 | 45,000 | 5 |
| 2011/12/06 | 45,600 | 45,600 | 45,600 | 45,600 | 2 |
| 2011/12/05 | 46,500 | 46,500 | 45,600 | 46,000 | 17 |
| 2011/12/02 | 46,400 | 46,400 | 46,400 | 46,400 | 1 |
| 2011/12/01 | 46,100 | 46,800 | 46,100 | 46,400 | 57 |
| 2011/11/30 | 46,800 | 46,800 | 45,850 | 45,850 | 2 |
| 2011/11/29 | 46,000 | 46,800 | 46,000 | 46,800 | 35 |
| 2011/11/28 | 46,250 | 46,250 | 45,500 | 46,200 | 14 |
| 2011/11/25 | 44,900 | 45,500 | 44,900 | 45,500 | 85 |
| 2011/11/24 | 45,000 | 45,000 | 44,900 | 44,900 | 3 |
| 2011/11/22 | 45,000 | 45,200 | 45,000 | 45,200 | 2 |
| 2011/11/21 | 44,900 | 44,900 | 44,900 | 44,900 | 2 |
| 2011/11/18 | 0 | 0 | 0 | 44,850 | 0 |
| 2011/11/17 | 44,850 | 44,850 | 44,850 | 44,850 | 4 |
| 2011/11/16 | 44,850 | 44,850 | 44,850 | 44,850 | 2 |
| 2011/11/15 | 0 | 0 | 0 | 44,900 | 0 |
| 2011/11/14 | 45,300 | 45,300 | 44,900 | 44,900 | 17 |
| 2011/11/11 | 45,700 | 45,700 | 45,400 | 45,700 | 5 |
| 2011/11/10 | 46,200 | 46,200 | 46,200 | 46,200 | 1 |
| 2011/11/09 | 45,550 | 46,250 | 45,550 | 46,250 | 2 |
| 2011/11/08 | 46,500 | 46,500 | 45,400 | 46,500 | 8 |
| 2011/11/07 | 46,500 | 46,500 | 45,500 | 45,500 | 10 |
| 2011/11/04 | 45,900 | 46,000 | 45,900 | 46,000 | 2 |
| 2011/11/02 | 45,800 | 45,800 | 45,000 | 45,000 | 15 |
| 2011/11/01 | 47,500 | 47,500 | 45,000 | 45,200 | 20 |
| 2011/10/31 | 47,100 | 47,100 | 47,100 | 47,100 | 1 |
| 2011/10/28 | 48,200 | 48,200 | 47,100 | 47,100 | 3 |
| 2011/10/27 | 46,750 | 46,800 | 46,600 | 46,800 | 10 |
| 2011/10/26 | 46,750 | 46,750 | 46,750 | 46,750 | 1 |
| 2011/10/25 | 45,800 | 45,800 | 45,800 | 45,800 | 1 |
| 2011/10/24 | 0 | 0 | 0 | 45,650 | 0 |
| 2011/10/21 | 45,650 | 46,150 | 45,650 | 45,650 | 9 |
| 2011/10/20 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2011/10/19 | 47,500 | 47,500 | 47,500 | 47,500 | 6 |
| 2011/10/18 | 47,000 | 47,000 | 45,650 | 47,000 | 15 |
| 2011/10/17 | 46,000 | 47,900 | 46,000 | 47,900 | 27 |
| 2011/10/14 | 46,550 | 46,550 | 45,350 | 45,350 | 14 |
| 2011/10/13 | 45,100 | 45,100 | 45,100 | 45,100 | 3 |
| 2011/10/12 | 44,600 | 45,600 | 44,600 | 45,000 | 9 |
| 2011/10/11 | 44,500 | 46,700 | 44,500 | 46,700 | 8 |
| 2011/10/07 | 43,600 | 44,600 | 43,600 | 44,500 | 9 |
| 2011/10/06 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2011/10/05 | 45,250 | 45,250 | 45,250 | 45,250 | 1 |
| 2011/10/04 | 45,000 | 45,450 | 44,200 | 45,450 | 7 |
| 2011/10/03 | 45,000 | 45,000 | 44,250 | 45,000 | 3 |
| 2011/09/30 | 43,900 | 46,900 | 43,900 | 46,900 | 7 |
| 2011/09/29 | 45,050 | 45,050 | 44,750 | 44,750 | 6 |
| 2011/09/28 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2011/09/27 | 45,000 | 45,000 | 44,200 | 44,200 | 7 |
| 2011/09/26 | 45,000 | 45,000 | 44,050 | 44,050 | 16 |
| 2011/09/22 | 45,000 | 45,000 | 45,000 | 45,000 | 8 |
| 2011/09/21 | 45,000 | 45,600 | 44,500 | 44,900 | 7 |
| 2011/09/20 | 46,000 | 46,000 | 45,000 | 45,000 | 11 |
| 2011/09/16 | 44,200 | 45,600 | 44,200 | 45,600 | 6 |
| 2011/09/15 | 44,500 | 44,500 | 44,200 | 44,200 | 9 |
| 2011/09/14 | 45,000 | 45,000 | 44,200 | 44,200 | 13 |
| 2011/09/13 | 44,800 | 44,800 | 44,800 | 44,800 | 1 |
| 2011/09/12 | 45,500 | 45,600 | 44,650 | 44,650 | 11 |
| 2011/09/09 | 45,800 | 45,900 | 45,500 | 45,500 | 4 |
| 2011/09/08 | 45,900 | 46,000 | 45,500 | 45,500 | 6 |
| 2011/09/07 | 45,050 | 45,450 | 45,000 | 45,450 | 13 |
| 2011/09/06 | 45,000 | 45,000 | 44,000 | 44,400 | 19 |
| 2011/09/05 | 45,350 | 45,350 | 45,350 | 45,350 | 3 |
| 2011/09/02 | 45,350 | 45,350 | 45,050 | 45,350 | 11 |
| 2011/09/01 | 0 | 0 | 0 | 45,600 | 0 |
| 2011/08/31 | 45,900 | 45,900 | 45,500 | 45,600 | 14 |
| 2011/08/30 | 47,500 | 47,500 | 45,900 | 45,900 | 15 |
| 2011/08/29 | 47,100 | 47,100 | 46,000 | 46,000 | 11 |
| 2011/08/26 | 45,850 | 46,000 | 45,850 | 45,950 | 11 |
| 2011/08/25 | 44,550 | 44,550 | 44,500 | 44,500 | 11 |
| 2011/08/24 | 46,000 | 46,000 | 43,000 | 44,550 | 33 |
| 2011/08/23 | 46,000 | 46,000 | 45,300 | 45,300 | 16 |
| 2011/08/22 | 46,900 | 46,950 | 46,100 | 46,500 | 5 |
| 2011/08/19 | 46,000 | 46,550 | 45,600 | 46,550 | 41 |
| 2011/08/18 | 46,750 | 48,300 | 46,600 | 47,300 | 29 |
| 2011/08/17 | 47,500 | 47,500 | 46,100 | 46,650 | 18 |
| 2011/08/16 | 46,900 | 48,500 | 46,500 | 47,500 | 19 |
| 2011/08/15 | 48,900 | 48,900 | 45,200 | 46,500 | 223 |
| 2011/08/12 | 53,100 | 54,000 | 50,500 | 51,000 | 92 |
| 2011/08/11 | 52,500 | 55,200 | 52,500 | 55,200 | 18 |
| 2011/08/10 | 52,800 | 53,800 | 52,800 | 53,800 | 5 |
| 2011/08/09 | 49,300 | 51,100 | 49,000 | 50,100 | 132 |
| 2011/08/08 | 55,500 | 55,600 | 51,800 | 52,300 | 49 |
| 2011/08/05 | 57,300 | 57,300 | 55,000 | 56,900 | 87 |
| 2011/08/04 | 57,200 | 60,800 | 57,200 | 60,300 | 85 |
| 2011/08/03 | 56,400 | 56,900 | 56,000 | 56,900 | 14 |
| 2011/08/02 | 56,400 | 56,800 | 56,400 | 56,800 | 5 |
| 2011/08/01 | 56,000 | 57,500 | 56,000 | 56,500 | 20 |
| 2011/07/29 | 55,400 | 56,600 | 55,400 | 56,600 | 13 |
| 2011/07/28 | 56,500 | 56,500 | 55,900 | 56,000 | 31 |
| 2011/07/27 | 58,600 | 58,800 | 56,500 | 57,000 | 33 |
| 2011/07/26 | 57,000 | 58,000 | 56,800 | 56,800 | 28 |
| 2011/07/25 | 55,500 | 57,000 | 55,500 | 56,400 | 49 |
| 2011/07/22 | 55,300 | 55,800 | 55,300 | 55,300 | 29 |
| 2011/07/21 | 56,000 | 56,400 | 55,200 | 55,200 | 60 |
| 2011/07/20 | 55,100 | 55,500 | 55,000 | 55,100 | 21 |
| 2011/07/19 | 55,000 | 55,300 | 55,000 | 55,100 | 29 |
| 2011/07/15 | 55,100 | 55,200 | 55,000 | 55,200 | 16 |
| 2011/07/14 | 55,400 | 56,000 | 55,300 | 55,400 | 10 |
| 2011/07/13 | 56,200 | 56,200 | 55,600 | 55,700 | 11 |
| 2011/07/12 | 56,800 | 57,000 | 56,400 | 57,000 | 13 |
| 2011/07/11 | 56,500 | 56,800 | 56,500 | 56,700 | 26 |
| 2011/07/08 | 55,500 | 56,700 | 55,300 | 56,700 | 39 |
| 2011/07/07 | 55,100 | 55,200 | 55,000 | 55,100 | 10 |
| 2011/07/06 | 55,000 | 55,400 | 55,000 | 55,100 | 11 |
| 2011/07/05 | 55,400 | 55,500 | 55,000 | 55,000 | 22 |
| 2011/07/04 | 55,100 | 56,000 | 55,000 | 55,400 | 14 |
| 2011/07/01 | 56,000 | 56,000 | 55,200 | 55,200 | 20 |
| 2011/06/30 | 55,900 | 56,400 | 55,800 | 55,900 | 16 |
| 2011/06/29 | 57,000 | 57,000 | 56,000 | 56,900 | 24 |
| 2011/06/28 | 56,100 | 56,600 | 55,100 | 56,500 | 147 |
| 2011/06/27 | 60,900 | 61,200 | 59,600 | 60,500 | 55 |
| 2011/06/24 | 59,300 | 59,500 | 57,200 | 59,400 | 71 |
| 2011/06/23 | 58,000 | 59,300 | 57,800 | 58,500 | 32 |
| 2011/06/22 | 58,500 | 59,000 | 58,300 | 58,500 | 22 |
| 2011/06/21 | 59,000 | 59,200 | 58,500 | 58,500 | 18 |
| 2011/06/20 | 59,400 | 59,400 | 58,000 | 59,000 | 22 |
| 2011/06/17 | 59,500 | 59,500 | 59,000 | 59,400 | 8 |
| 2011/06/16 | 59,500 | 59,500 | 58,600 | 59,500 | 19 |
| 2011/06/15 | 59,500 | 59,500 | 59,000 | 59,500 | 18 |
| 2011/06/14 | 59,800 | 60,800 | 59,500 | 59,500 | 29 |
| 2011/06/13 | 59,800 | 59,900 | 59,600 | 59,600 | 22 |
| 2011/06/10 | 60,500 | 61,100 | 59,700 | 61,100 | 10 |
| 2011/06/09 | 60,000 | 60,000 | 59,200 | 59,600 | 16 |
| 2011/06/08 | 61,000 | 61,000 | 60,000 | 60,500 | 28 |
| 2011/06/07 | 61,000 | 62,000 | 60,500 | 61,500 | 24 |
| 2011/06/06 | 62,300 | 62,400 | 62,000 | 62,000 | 28 |
| 2011/06/03 | 64,000 | 64,000 | 63,100 | 63,200 | 23 |
| 2011/06/02 | 63,400 | 63,800 | 63,200 | 63,700 | 7 |
| 2011/06/01 | 62,600 | 63,300 | 62,600 | 63,200 | 11 |
| 2011/05/31 | 63,100 | 63,100 | 62,200 | 62,800 | 21 |
| 2011/05/30 | 62,200 | 63,200 | 62,200 | 63,000 | 10 |
| 2011/05/27 | 64,300 | 64,300 | 61,800 | 62,900 | 42 |
| 2011/05/26 | 63,900 | 65,000 | 63,200 | 63,300 | 40 |
| 2011/05/25 | 64,000 | 64,000 | 61,700 | 64,000 | 122 |
| 2011/05/24 | 59,600 | 64,000 | 59,600 | 61,500 | 49 |
| 2011/05/23 | 60,000 | 60,000 | 59,500 | 59,500 | 25 |
| 2011/05/20 | 60,100 | 60,100 | 59,200 | 60,000 | 43 |
| 2011/05/19 | 60,300 | 60,900 | 60,000 | 60,500 | 26 |
| 2011/05/18 | 59,500 | 60,600 | 59,300 | 60,300 | 21 |
| 2011/05/17 | 60,500 | 61,000 | 59,500 | 59,500 | 28 |
| 2011/05/16 | 61,400 | 61,400 | 60,200 | 60,800 | 31 |
| 2011/05/13 | 61,800 | 63,300 | 60,000 | 61,000 | 85 |
| 2011/05/12 | 63,500 | 65,400 | 61,600 | 62,100 | 84 |
| 2011/05/11 | 66,300 | 68,000 | 64,100 | 64,100 | 151 |
| 2011/05/10 | 72,200 | 73,700 | 64,100 | 68,300 | 522 |
| 2011/05/09 | 66,600 | 76,700 | 65,600 | 76,700 | 427 |
| 2011/05/06 | 57,300 | 66,700 | 57,300 | 66,700 | 394 |
| 2011/05/02 | 55,000 | 57,000 | 53,000 | 56,700 | 79 |
| 2011/04/28 | 53,500 | 53,800 | 52,200 | 52,200 | 6 |
| 2011/04/27 | 53,400 | 53,400 | 51,500 | 52,800 | 11 |
| 2011/04/26 | 51,500 | 51,900 | 51,000 | 51,900 | 8 |
| 2011/04/25 | 51,400 | 51,800 | 51,400 | 51,800 | 5 |
| 2011/04/22 | 51,500 | 51,500 | 50,000 | 50,000 | 12 |
| 2011/04/21 | 51,000 | 51,300 | 50,500 | 50,500 | 3 |
| 2011/04/20 | 49,900 | 50,000 | 49,900 | 50,000 | 3 |
| 2011/04/19 | 49,800 | 50,000 | 49,800 | 50,000 | 4 |
| 2011/04/18 | 49,000 | 50,500 | 48,500 | 50,500 | 15 |
| 2011/04/15 | 48,700 | 48,700 | 48,700 | 48,700 | 1 |
| 2011/04/14 | 48,200 | 48,200 | 48,000 | 48,000 | 6 |
| 2011/04/13 | 48,900 | 49,000 | 48,000 | 48,000 | 4 |
| 2011/04/12 | 47,650 | 47,800 | 47,600 | 47,800 | 3 |
| 2011/04/11 | 48,950 | 48,950 | 47,850 | 47,850 | 12 |
| 2011/04/08 | 48,100 | 49,000 | 48,000 | 49,000 | 3 |
| 2011/04/07 | 48,950 | 48,950 | 48,100 | 48,100 | 4 |
| 2011/04/06 | 49,000 | 49,000 | 47,700 | 48,950 | 15 |
| 2011/04/05 | 49,500 | 50,000 | 48,500 | 49,050 | 41 |
| 2011/04/04 | 49,150 | 50,000 | 49,150 | 50,000 | 9 |
| 2011/04/01 | 49,900 | 49,900 | 49,100 | 49,100 | 9 |
| 2011/03/31 | 49,000 | 49,000 | 48,900 | 49,000 | 5 |
| 2011/03/30 | 47,900 | 48,050 | 47,900 | 48,050 | 8 |
| 2011/03/29 | 49,800 | 49,800 | 48,000 | 48,000 | 2 |
| 2011/03/28 | 50,500 | 50,500 | 48,600 | 48,600 | 11 |
| 2011/03/25 | 49,300 | 49,300 | 48,950 | 49,000 | 8 |
| 2011/03/24 | 51,900 | 51,900 | 47,500 | 47,500 | 7 |
| 2011/03/23 | 51,900 | 51,900 | 50,000 | 50,000 | 21 |
| 2011/03/22 | 49,200 | 52,000 | 49,200 | 51,400 | 19 |
| 2011/03/18 | 42,100 | 45,800 | 42,100 | 45,000 | 39 |
| 2011/03/17 | 38,750 | 42,000 | 38,700 | 42,000 | 20 |
| 2011/03/16 | 35,100 | 39,700 | 35,100 | 39,700 | 99 |
| 2011/03/15 | 44,000 | 44,000 | 38,500 | 38,500 | 100 |
| 2011/03/14 | 45,500 | 47,500 | 45,500 | 45,500 | 172 |
| 2011/03/11 | 56,500 | 56,500 | 55,500 | 55,500 | 39 |
| 2011/03/10 | 57,500 | 60,000 | 55,900 | 56,500 | 71 |
| 2011/03/09 | 56,900 | 57,900 | 56,900 | 57,800 | 13 |
| 2011/03/08 | 55,800 | 57,800 | 55,800 | 56,900 | 46 |
| 2011/03/07 | 56,300 | 58,000 | 55,700 | 55,800 | 33 |
| 2011/03/04 | 57,000 | 57,000 | 56,600 | 57,000 | 6 |
| 2011/03/03 | 56,100 | 56,500 | 55,900 | 56,500 | 13 |
| 2011/03/02 | 56,000 | 56,200 | 56,000 | 56,000 | 19 |
| 2011/03/01 | 57,400 | 57,400 | 56,100 | 57,100 | 12 |
| 2011/02/28 | 57,100 | 58,000 | 55,800 | 56,000 | 15 |
| 2011/02/25 | 55,700 | 55,700 | 55,500 | 55,500 | 13 |
| 2011/02/24 | 56,200 | 56,500 | 55,700 | 55,700 | 8 |
| 2011/02/23 | 56,200 | 56,600 | 56,000 | 56,500 | 19 |
| 2011/02/22 | 57,000 | 58,000 | 57,000 | 57,000 | 16 |
| 2011/02/21 | 60,000 | 60,000 | 56,400 | 56,400 | 44 |
| 2011/02/18 | 56,700 | 61,500 | 56,000 | 60,300 | 112 |
| 2011/02/17 | 54,000 | 58,200 | 54,000 | 57,200 | 116 |
| 2011/02/16 | 53,600 | 54,000 | 51,700 | 54,000 | 27 |
| 2011/02/15 | 52,000 | 53,600 | 52,000 | 53,600 | 37 |
| 2011/02/14 | 52,200 | 52,200 | 51,400 | 52,200 | 33 |
| 2011/02/10 | 52,000 | 52,900 | 52,000 | 52,900 | 32 |
| 2011/02/09 | 51,900 | 52,700 | 51,800 | 52,700 | 15 |
| 2011/02/08 | 52,800 | 52,800 | 51,900 | 52,000 | 11 |
| 2011/02/07 | 54,000 | 54,000 | 52,100 | 52,300 | 63 |
| 2011/02/04 | 53,500 | 55,400 | 50,700 | 53,900 | 93 |
| 2011/02/03 | 53,600 | 56,000 | 53,400 | 53,500 | 116 |
| 2011/02/02 | 53,500 | 54,000 | 52,200 | 52,900 | 109 |
| 2011/02/01 | 59,000 | 60,300 | 51,600 | 51,700 | 816 |
| 2011/01/31 | 55,000 | 55,000 | 55,000 | 55,000 | 23 |
| 2011/01/28 | 48,350 | 48,350 | 46,500 | 48,000 | 10 |
| 2011/01/27 | 48,000 | 48,400 | 47,000 | 48,400 | 28 |
| 2011/01/26 | 46,650 | 48,000 | 46,650 | 48,000 | 13 |
| 2011/01/25 | 47,100 | 47,100 | 45,500 | 45,500 | 8 |
| 2011/01/24 | 45,450 | 45,450 | 44,250 | 45,000 | 8 |
| 2011/01/21 | 46,100 | 46,200 | 45,000 | 45,500 | 40 |
| 2011/01/20 | 47,500 | 47,500 | 47,500 | 47,500 | 5 |
| 2011/01/19 | 48,500 | 48,500 | 45,700 | 47,800 | 144 |
| 2011/01/18 | 47,100 | 47,500 | 47,100 | 47,100 | 7 |
| 2011/01/17 | 47,100 | 47,500 | 47,000 | 47,100 | 15 |
| 2011/01/14 | 46,050 | 47,400 | 46,050 | 47,400 | 12 |
| 2011/01/13 | 45,600 | 47,000 | 45,600 | 45,600 | 11 |
| 2011/01/12 | 46,200 | 47,800 | 45,400 | 45,450 | 31 |
| 2011/01/11 | 47,000 | 47,000 | 46,150 | 46,150 | 3 |
| 2011/01/07 | 45,000 | 47,000 | 45,000 | 47,000 | 16 |
| 2011/01/06 | 44,000 | 45,000 | 44,000 | 45,000 | 6 |
| 2011/01/05 | 43,700 | 45,000 | 42,900 | 43,500 | 16 |
| 2011/01/04 | 42,000 | 42,500 | 42,000 | 42,500 | 3 |