ランドコンピュータ(3924)の株価時系列情報
ランドコンピュータ(3924)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,196 | 1,207 | 1,190 | 1,207 | 15,700 |
| 2017/12/28 | 1,193 | 1,199 | 1,180 | 1,186 | 8,100 |
| 2017/12/27 | 1,154 | 1,186 | 1,154 | 1,184 | 9,800 |
| 2017/12/26 | 1,141 | 1,160 | 1,135 | 1,151 | 18,200 |
| 2017/12/25 | 1,185 | 1,186 | 1,132 | 1,144 | 35,400 |
| 2017/12/22 | 1,195 | 1,195 | 1,186 | 1,187 | 11,900 |
| 2017/12/21 | 1,201 | 1,202 | 1,189 | 1,195 | 18,500 |
| 2017/12/20 | 1,198 | 1,220 | 1,191 | 1,200 | 8,400 |
| 2017/12/19 | 1,233 | 1,233 | 1,200 | 1,200 | 29,500 |
| 2017/12/18 | 1,250 | 1,258 | 1,234 | 1,234 | 10,000 |
| 2017/12/15 | 1,250 | 1,274 | 1,242 | 1,246 | 27,700 |
| 2017/12/14 | 1,260 | 1,270 | 1,237 | 1,252 | 12,400 |
| 2017/12/13 | 1,248 | 1,271 | 1,236 | 1,256 | 32,500 |
| 2017/12/12 | 1,250 | 1,259 | 1,248 | 1,248 | 11,400 |
| 2017/12/11 | 1,265 | 1,265 | 1,250 | 1,259 | 9,900 |
| 2017/12/08 | 1,242 | 1,271 | 1,240 | 1,260 | 11,300 |
| 2017/12/07 | 1,251 | 1,260 | 1,250 | 1,252 | 5,200 |
| 2017/12/06 | 1,274 | 1,274 | 1,245 | 1,248 | 9,300 |
| 2017/12/05 | 1,267 | 1,270 | 1,258 | 1,258 | 4,700 |
| 2017/12/04 | 1,272 | 1,272 | 1,261 | 1,261 | 3,700 |
| 2017/12/01 | 1,271 | 1,274 | 1,257 | 1,271 | 5,300 |
| 2017/11/30 | 1,281 | 1,295 | 1,235 | 1,272 | 14,500 |
| 2017/11/29 | 1,299 | 1,300 | 1,285 | 1,287 | 3,800 |
| 2017/11/28 | 1,298 | 1,302 | 1,281 | 1,281 | 5,900 |
| 2017/11/27 | 1,263 | 1,324 | 1,255 | 1,297 | 19,900 |
| 2017/11/24 | 1,283 | 1,283 | 1,260 | 1,260 | 5,900 |
| 2017/11/22 | 1,286 | 1,286 | 1,258 | 1,263 | 7,500 |
| 2017/11/21 | 1,296 | 1,307 | 1,284 | 1,284 | 4,400 |
| 2017/11/20 | 1,278 | 1,300 | 1,278 | 1,300 | 2,300 |
| 2017/11/17 | 1,280 | 1,281 | 1,273 | 1,280 | 3,000 |
| 2017/11/16 | 1,261 | 1,279 | 1,250 | 1,279 | 3,500 |
| 2017/11/15 | 1,280 | 1,280 | 1,262 | 1,269 | 2,600 |
| 2017/11/14 | 1,270 | 1,275 | 1,261 | 1,275 | 4,400 |
| 2017/11/13 | 1,298 | 1,298 | 1,259 | 1,261 | 12,600 |
| 2017/11/10 | 1,290 | 1,297 | 1,286 | 1,297 | 5,300 |
| 2017/11/09 | 1,306 | 1,306 | 1,293 | 1,293 | 4,200 |
| 2017/11/08 | 1,302 | 1,309 | 1,292 | 1,292 | 5,800 |
| 2017/11/07 | 1,292 | 1,305 | 1,292 | 1,292 | 3,100 |
| 2017/11/06 | 1,306 | 1,306 | 1,291 | 1,291 | 6,600 |
| 2017/11/02 | 1,298 | 1,309 | 1,291 | 1,291 | 7,900 |
| 2017/11/01 | 1,314 | 1,314 | 1,297 | 1,298 | 4,200 |
| 2017/10/31 | 1,313 | 1,320 | 1,286 | 1,314 | 5,800 |
| 2017/10/30 | 1,295 | 1,309 | 1,288 | 1,309 | 5,800 |
| 2017/10/27 | 1,299 | 1,299 | 1,280 | 1,289 | 3,200 |
| 2017/10/26 | 1,290 | 1,291 | 1,268 | 1,285 | 4,400 |
| 2017/10/25 | 1,322 | 1,322 | 1,290 | 1,296 | 7,900 |
| 2017/10/24 | 1,325 | 1,325 | 1,303 | 1,309 | 5,600 |
| 2017/10/23 | 1,280 | 1,320 | 1,273 | 1,318 | 8,200 |
| 2017/10/20 | 1,266 | 1,277 | 1,261 | 1,277 | 8,600 |
| 2017/10/19 | 1,253 | 1,269 | 1,253 | 1,266 | 9,100 |
| 2017/10/18 | 1,253 | 1,253 | 1,239 | 1,253 | 11,500 |
| 2017/10/17 | 1,298 | 1,320 | 1,220 | 1,240 | 42,800 |
| 2017/10/16 | 1,348 | 1,348 | 1,280 | 1,295 | 24,800 |
| 2017/10/13 | 1,396 | 1,400 | 1,301 | 1,324 | 41,400 |
| 2017/10/12 | 1,419 | 1,426 | 1,406 | 1,406 | 4,500 |
| 2017/10/11 | 1,430 | 1,431 | 1,424 | 1,424 | 7,600 |
| 2017/10/10 | 1,430 | 1,438 | 1,429 | 1,430 | 2,500 |
| 2017/10/06 | 1,430 | 1,438 | 1,416 | 1,423 | 2,500 |
| 2017/10/05 | 1,435 | 1,435 | 1,411 | 1,430 | 6,900 |
| 2017/10/04 | 1,482 | 1,482 | 1,396 | 1,436 | 7,800 |
| 2017/10/03 | 1,480 | 1,480 | 1,463 | 1,468 | 1,800 |
| 2017/10/02 | 1,477 | 1,478 | 1,461 | 1,476 | 3,400 |
| 2017/09/29 | 1,484 | 1,490 | 1,480 | 1,490 | 2,800 |
| 2017/09/28 | 1,505 | 1,517 | 1,466 | 1,499 | 8,900 |
| 2017/09/27 | 1,484 | 1,504 | 1,430 | 1,499 | 5,500 |
| 2017/09/26 | 1,465 | 1,495 | 1,465 | 1,495 | 4,200 |
| 2017/09/25 | 1,512 | 1,512 | 1,488 | 1,489 | 4,800 |
| 2017/09/22 | 1,519 | 1,520 | 1,473 | 1,483 | 6,400 |
| 2017/09/21 | 1,485 | 1,520 | 1,485 | 1,500 | 5,700 |
| 2017/09/20 | 1,493 | 1,493 | 1,483 | 1,490 | 3,400 |
| 2017/09/19 | 1,475 | 1,485 | 1,463 | 1,485 | 7,700 |
| 2017/09/15 | 1,409 | 1,435 | 1,409 | 1,431 | 2,000 |
| 2017/09/14 | 1,450 | 1,450 | 1,405 | 1,419 | 6,100 |
| 2017/09/13 | 1,424 | 1,440 | 1,424 | 1,433 | 3,600 |
| 2017/09/12 | 1,413 | 1,439 | 1,413 | 1,424 | 5,300 |
| 2017/09/11 | 1,452 | 1,472 | 1,418 | 1,421 | 9,400 |
| 2017/09/08 | 1,457 | 1,457 | 1,421 | 1,452 | 10,800 |
| 2017/09/07 | 1,485 | 1,499 | 1,422 | 1,461 | 9,600 |
| 2017/09/06 | 1,470 | 1,500 | 1,442 | 1,500 | 5,300 |
| 2017/09/05 | 1,480 | 1,499 | 1,388 | 1,499 | 17,400 |
| 2017/09/04 | 1,532 | 1,534 | 1,461 | 1,499 | 18,200 |
| 2017/09/01 | 1,466 | 1,529 | 1,464 | 1,514 | 14,900 |
| 2017/08/31 | 1,490 | 1,509 | 1,464 | 1,464 | 6,500 |
| 2017/08/30 | 1,500 | 1,528 | 1,485 | 1,493 | 12,500 |
| 2017/08/29 | 1,511 | 1,522 | 1,466 | 1,498 | 13,300 |
| 2017/08/28 | 1,550 | 1,550 | 1,530 | 1,539 | 1,800 |
| 2017/08/25 | 1,575 | 1,575 | 1,524 | 1,537 | 4,000 |
| 2017/08/24 | 1,525 | 1,570 | 1,520 | 1,535 | 9,500 |
| 2017/08/23 | 1,590 | 1,596 | 1,517 | 1,520 | 9,900 |
| 2017/08/22 | 1,568 | 1,598 | 1,556 | 1,595 | 4,700 |
| 2017/08/21 | 1,565 | 1,596 | 1,550 | 1,568 | 3,600 |
| 2017/08/18 | 1,600 | 1,604 | 1,557 | 1,565 | 7,600 |
| 2017/08/17 | 1,549 | 1,605 | 1,547 | 1,605 | 15,900 |
| 2017/08/16 | 1,431 | 1,553 | 1,429 | 1,543 | 24,600 |
| 2017/08/15 | 1,520 | 1,520 | 1,450 | 1,470 | 12,400 |
| 2017/08/14 | 1,499 | 1,510 | 1,481 | 1,510 | 5,000 |
| 2017/08/10 | 1,501 | 1,530 | 1,497 | 1,520 | 9,600 |
| 2017/08/09 | 1,552 | 1,574 | 1,471 | 1,533 | 24,600 |
| 2017/08/08 | 1,602 | 1,614 | 1,583 | 1,602 | 6,300 |
| 2017/08/07 | 1,602 | 1,629 | 1,588 | 1,602 | 11,000 |
| 2017/08/04 | 1,611 | 1,626 | 1,590 | 1,626 | 6,300 |
| 2017/08/03 | 1,620 | 1,660 | 1,560 | 1,617 | 15,700 |
| 2017/08/02 | 1,667 | 1,707 | 1,621 | 1,634 | 8,000 |
| 2017/08/01 | 1,678 | 1,700 | 1,600 | 1,664 | 45,700 |
| 2017/07/31 | 1,706 | 1,718 | 1,648 | 1,661 | 26,300 |
| 2017/07/28 | 1,790 | 1,791 | 1,741 | 1,750 | 14,600 |
| 2017/07/27 | 1,791 | 1,800 | 1,755 | 1,794 | 14,900 |
| 2017/07/26 | 1,780 | 1,805 | 1,773 | 1,789 | 15,500 |
| 2017/07/25 | 1,767 | 1,803 | 1,749 | 1,803 | 42,600 |
| 2017/07/24 | 1,670 | 1,730 | 1,670 | 1,700 | 30,200 |
| 2017/07/21 | 1,701 | 1,762 | 1,701 | 1,741 | 22,400 |
| 2017/07/20 | 1,760 | 1,775 | 1,717 | 1,721 | 54,400 |
| 2017/07/19 | 1,831 | 1,835 | 1,775 | 1,783 | 72,500 |
| 2017/07/18 | 1,800 | 1,851 | 1,798 | 1,831 | 35,700 |
| 2017/07/14 | 1,816 | 1,840 | 1,775 | 1,820 | 44,300 |
| 2017/07/13 | 1,825 | 1,846 | 1,803 | 1,811 | 31,500 |
| 2017/07/12 | 1,847 | 1,860 | 1,718 | 1,808 | 79,300 |
| 2017/07/11 | 1,780 | 1,846 | 1,766 | 1,837 | 125,800 |
| 2017/07/10 | 1,695 | 1,789 | 1,694 | 1,751 | 127,300 |
| 2017/07/07 | 1,590 | 1,695 | 1,590 | 1,674 | 74,000 |
| 2017/07/06 | 1,616 | 1,625 | 1,528 | 1,584 | 50,600 |
| 2017/07/05 | 1,510 | 1,627 | 1,505 | 1,627 | 81,300 |
| 2017/07/04 | 1,482 | 1,519 | 1,467 | 1,511 | 41,600 |
| 2017/07/03 | 1,471 | 1,522 | 1,470 | 1,500 | 38,700 |
| 2017/06/30 | 1,370 | 1,453 | 1,362 | 1,453 | 40,700 |
| 2017/06/29 | 1,341 | 1,400 | 1,341 | 1,388 | 13,400 |
| 2017/06/28 | 1,340 | 1,341 | 1,334 | 1,339 | 6,700 |
| 2017/06/27 | 1,330 | 1,351 | 1,324 | 1,334 | 4,200 |
| 2017/06/26 | 1,333 | 1,340 | 1,310 | 1,333 | 5,700 |
| 2017/06/23 | 1,386 | 1,389 | 1,298 | 1,309 | 15,600 |
| 2017/06/22 | 1,332 | 1,365 | 1,332 | 1,363 | 11,400 |
| 2017/06/21 | 1,347 | 1,348 | 1,324 | 1,330 | 3,500 |
| 2017/06/20 | 1,337 | 1,344 | 1,300 | 1,324 | 8,400 |
| 2017/06/19 | 1,256 | 1,425 | 1,256 | 1,335 | 49,000 |
| 2017/06/16 | 1,325 | 1,325 | 1,300 | 1,308 | 20,500 |
| 2017/06/15 | 1,322 | 1,333 | 1,304 | 1,319 | 9,400 |
| 2017/06/14 | 1,359 | 1,359 | 1,334 | 1,336 | 5,700 |
| 2017/06/13 | 1,381 | 1,381 | 1,336 | 1,348 | 3,500 |
| 2017/06/12 | 1,363 | 1,370 | 1,325 | 1,368 | 10,900 |
| 2017/06/09 | 1,395 | 1,400 | 1,335 | 1,338 | 25,700 |
| 2017/06/08 | 1,525 | 1,525 | 1,372 | 1,389 | 59,100 |
| 2017/06/07 | 1,430 | 1,545 | 1,429 | 1,525 | 83,800 |
| 2017/06/06 | 1,391 | 1,400 | 1,361 | 1,400 | 51,200 |
| 2017/06/05 | 1,291 | 1,370 | 1,291 | 1,361 | 15,300 |
| 2017/06/02 | 1,290 | 1,320 | 1,290 | 1,306 | 11,800 |
| 2017/06/01 | 1,300 | 1,316 | 1,300 | 1,311 | 6,600 |
| 2017/05/31 | 1,303 | 1,316 | 1,299 | 1,299 | 6,200 |
| 2017/05/30 | 1,335 | 1,344 | 1,318 | 1,320 | 10,800 |
| 2017/05/29 | 1,310 | 1,338 | 1,303 | 1,321 | 4,200 |
| 2017/05/26 | 1,314 | 1,336 | 1,306 | 1,310 | 8,000 |
| 2017/05/25 | 1,314 | 1,314 | 1,300 | 1,314 | 4,700 |
| 2017/05/24 | 1,283 | 1,300 | 1,283 | 1,299 | 6,300 |
| 2017/05/23 | 1,310 | 1,310 | 1,265 | 1,293 | 9,300 |
| 2017/05/22 | 1,246 | 1,317 | 1,210 | 1,280 | 15,000 |
| 2017/05/19 | 1,281 | 1,294 | 1,231 | 1,250 | 8,100 |
| 2017/05/18 | 1,309 | 1,309 | 1,275 | 1,281 | 7,800 |
| 2017/05/17 | 1,340 | 1,340 | 1,280 | 1,319 | 9,600 |
| 2017/05/16 | 1,355 | 1,355 | 1,338 | 1,340 | 4,200 |
| 2017/05/15 | 1,368 | 1,385 | 1,335 | 1,335 | 12,500 |
| 2017/05/12 | 1,301 | 1,350 | 1,301 | 1,342 | 17,900 |
| 2017/05/11 | 1,287 | 1,343 | 1,287 | 1,330 | 19,700 |
| 2017/05/10 | 1,275 | 1,328 | 1,267 | 1,270 | 32,900 |
| 2017/05/09 | 1,240 | 1,321 | 1,230 | 1,290 | 33,900 |
| 2017/05/08 | 1,240 | 1,265 | 1,240 | 1,242 | 12,900 |
| 2017/05/02 | 1,158 | 1,267 | 1,158 | 1,236 | 30,900 |
| 2017/05/01 | 1,163 | 1,171 | 1,160 | 1,161 | 26,300 |
| 2017/04/28 | 1,222 | 1,228 | 1,203 | 1,204 | 5,900 |
| 2017/04/27 | 1,202 | 1,234 | 1,198 | 1,234 | 6,400 |
| 2017/04/26 | 1,203 | 1,221 | 1,197 | 1,211 | 12,300 |
| 2017/04/25 | 1,170 | 1,195 | 1,165 | 1,192 | 8,100 |
| 2017/04/24 | 1,194 | 1,199 | 1,161 | 1,179 | 9,600 |
| 2017/04/21 | 1,228 | 1,228 | 1,190 | 1,193 | 9,300 |
| 2017/04/20 | 1,229 | 1,251 | 1,198 | 1,198 | 16,100 |
| 2017/04/19 | 1,207 | 1,229 | 1,195 | 1,220 | 18,200 |
| 2017/04/18 | 1,180 | 1,198 | 1,148 | 1,191 | 12,200 |
| 2017/04/17 | 1,126 | 1,195 | 1,126 | 1,147 | 16,000 |
| 2017/04/14 | 1,129 | 1,184 | 1,115 | 1,121 | 21,400 |
| 2017/04/13 | 1,155 | 1,155 | 1,102 | 1,108 | 20,200 |
| 2017/04/12 | 1,200 | 1,201 | 1,088 | 1,104 | 51,700 |
| 2017/04/11 | 1,250 | 1,250 | 1,200 | 1,209 | 14,700 |
| 2017/04/10 | 1,287 | 1,287 | 1,240 | 1,244 | 5,800 |
| 2017/04/07 | 1,280 | 1,294 | 1,250 | 1,264 | 6,800 |
| 2017/04/06 | 1,313 | 1,333 | 1,240 | 1,250 | 21,400 |
| 2017/04/05 | 1,360 | 1,360 | 1,317 | 1,325 | 11,200 |
| 2017/04/04 | 1,395 | 1,395 | 1,330 | 1,360 | 26,700 |
| 2017/04/03 | 1,414 | 1,423 | 1,393 | 1,395 | 18,300 |
| 2017/03/31 | 1,508 | 1,508 | 1,400 | 1,432 | 28,500 |
| 2017/03/30 | 1,501 | 1,526 | 1,489 | 1,508 | 14,000 |
| 2017/03/29 | 1,480 | 1,565 | 1,477 | 1,501 | 52,500 |
| 2017/03/28 | 1,460 | 1,540 | 1,451 | 1,512 | 81,000 |
| 2017/03/27 | 1,420 | 1,445 | 1,415 | 1,444 | 15,400 |
| 2017/03/24 | 1,437 | 1,441 | 1,410 | 1,411 | 16,400 |
| 2017/03/23 | 1,401 | 1,443 | 1,380 | 1,408 | 28,100 |
| 2017/03/22 | 1,415 | 1,430 | 1,410 | 1,410 | 21,700 |
| 2017/03/21 | 1,498 | 1,529 | 1,391 | 1,440 | 79,300 |
| 2017/03/17 | 1,498 | 1,532 | 1,490 | 1,500 | 40,000 |
| 2017/03/16 | 1,546 | 1,550 | 1,505 | 1,538 | 53,700 |
| 2017/03/15 | 1,694 | 1,694 | 1,541 | 1,551 | 96,400 |
| 2017/03/14 | 1,751 | 1,751 | 1,660 | 1,700 | 81,400 |
| 2017/03/13 | 1,891 | 1,891 | 1,748 | 1,771 | 100,000 |
| 2017/03/10 | 1,960 | 1,977 | 1,756 | 1,900 | 163,800 |
| 2017/03/09 | 1,939 | 2,082 | 1,922 | 1,970 | 177,600 |
| 2017/03/08 | 1,802 | 2,160 | 1,800 | 2,014 | 727,700 |
| 2017/03/07 | 1,650 | 1,867 | 1,650 | 1,777 | 151,200 |
| 2017/03/06 | 1,671 | 1,671 | 1,617 | 1,650 | 37,600 |
| 2017/03/03 | 1,687 | 1,725 | 1,659 | 1,671 | 47,500 |
| 2017/03/02 | 1,779 | 1,780 | 1,710 | 1,731 | 68,300 |
| 2017/03/01 | 1,651 | 1,759 | 1,631 | 1,740 | 167,900 |
| 2017/02/28 | 1,550 | 1,723 | 1,520 | 1,611 | 206,500 |
| 2017/02/27 | 1,515 | 1,550 | 1,515 | 1,538 | 37,600 |
| 2017/02/24 | 1,470 | 1,528 | 1,452 | 1,504 | 38,800 |
| 2017/02/23 | 1,361 | 1,496 | 1,361 | 1,489 | 70,400 |
| 2017/02/22 | 1,340 | 1,362 | 1,340 | 1,359 | 24,200 |
| 2017/02/21 | 1,330 | 1,343 | 1,326 | 1,330 | 12,300 |
| 2017/02/20 | 1,318 | 1,330 | 1,318 | 1,326 | 7,600 |
| 2017/02/17 | 1,320 | 1,320 | 1,312 | 1,318 | 6,900 |
| 2017/02/16 | 1,325 | 1,338 | 1,302 | 1,310 | 12,600 |
| 2017/02/15 | 1,338 | 1,338 | 1,305 | 1,306 | 14,900 |
| 2017/02/14 | 1,333 | 1,338 | 1,319 | 1,328 | 15,500 |
| 2017/02/13 | 1,370 | 1,370 | 1,300 | 1,310 | 51,200 |
| 2017/02/10 | 1,251 | 1,281 | 1,250 | 1,250 | 4,200 |
| 2017/02/09 | 1,260 | 1,260 | 1,245 | 1,251 | 21,700 |
| 2017/02/08 | 1,279 | 1,289 | 1,235 | 1,253 | 12,500 |
| 2017/02/07 | 1,235 | 1,285 | 1,225 | 1,275 | 31,800 |
| 2017/02/06 | 1,199 | 1,234 | 1,187 | 1,223 | 8,300 |
| 2017/02/03 | 1,181 | 1,201 | 1,164 | 1,200 | 15,400 |
| 2017/02/02 | 1,165 | 1,194 | 1,165 | 1,181 | 9,400 |
| 2017/02/01 | 1,172 | 1,182 | 1,158 | 1,169 | 8,700 |
| 2017/01/31 | 1,151 | 1,188 | 1,147 | 1,173 | 19,000 |
| 2017/01/30 | 1,139 | 1,158 | 1,130 | 1,153 | 12,600 |
| 2017/01/27 | 1,130 | 1,158 | 1,130 | 1,132 | 10,500 |
| 2017/01/26 | 1,140 | 1,141 | 1,130 | 1,140 | 10,500 |
| 2017/01/25 | 1,125 | 1,130 | 1,121 | 1,130 | 8,000 |
| 2017/01/24 | 1,111 | 1,123 | 1,105 | 1,114 | 6,600 |
| 2017/01/23 | 1,125 | 1,130 | 1,113 | 1,123 | 5,600 |
| 2017/01/20 | 1,145 | 1,145 | 1,126 | 1,132 | 9,100 |
| 2017/01/19 | 1,149 | 1,149 | 1,135 | 1,145 | 7,300 |
| 2017/01/18 | 1,158 | 1,158 | 1,140 | 1,148 | 22,200 |
| 2017/01/17 | 1,146 | 1,177 | 1,146 | 1,158 | 9,300 |
| 2017/01/16 | 1,171 | 1,179 | 1,161 | 1,161 | 6,500 |
| 2017/01/13 | 1,168 | 1,179 | 1,161 | 1,170 | 4,000 |
| 2017/01/12 | 1,171 | 1,180 | 1,162 | 1,170 | 5,800 |
| 2017/01/11 | 1,152 | 1,176 | 1,149 | 1,172 | 16,000 |
| 2017/01/10 | 1,158 | 1,169 | 1,150 | 1,159 | 6,100 |
| 2017/01/06 | 1,179 | 1,183 | 1,154 | 1,165 | 11,400 |
| 2017/01/05 | 1,110 | 1,165 | 1,110 | 1,165 | 19,600 |
| 2017/01/04 | 1,108 | 1,122 | 1,103 | 1,107 | 16,700 |