3326 (株)ランシステム の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 387,000 | 393,000 | 383,000 | 389,000 | 287 | 3,890 |
| 2004-12-29 | 366,000 | 375,000 | 356,000 | 372,000 | 268 | 3,720 |
| 2004-12-28 | 338,000 | 358,000 | 338,000 | 356,000 | 102 | 3,560 |
| 2004-12-27 | 345,000 | 345,000 | 339,000 | 344,000 | 115 | 3,440 |
| 2004-12-24 | 356,000 | 356,000 | 346,000 | 348,000 | 119 | 3,480 |
| 2004-12-22 | 354,000 | 356,000 | 348,000 | 353,000 | 131 | 3,530 |
| 2004-12-21 | 378,000 | 378,000 | 353,000 | 358,000 | 188 | 3,580 |
| 2004-12-20 | 375,000 | 378,000 | 369,000 | 373,000 | 76 | 3,730 |
| 2004-12-17 | 363,000 | 384,000 | 361,000 | 373,000 | 134 | 3,730 |
| 2004-12-16 | 383,000 | 390,000 | 365,000 | 368,000 | 157 | 3,680 |
| 2004-12-15 | 394,000 | 415,000 | 380,000 | 384,000 | 206 | 3,840 |
| 2004-12-14 | 375,000 | 391,000 | 370,000 | 390,000 | 123 | 3,900 |
| 2004-12-13 | 414,000 | 418,000 | 381,000 | 385,000 | 172 | 3,850 |
| 2004-12-10 | 450,000 | 464,000 | 412,000 | 421,000 | 650 | 4,210 |
| 2004-12-09 | 419,000 | 454,000 | 418,000 | 454,000 | 1,909 | 4,540 |
| 2004-12-08 | 359,000 | 404,000 | 350,000 | 404,000 | 324 | 4,040 |
| 2004-12-07 | 346,000 | 362,000 | 346,000 | 354,000 | 131 | 3,540 |
| 2004-12-06 | 346,000 | 347,000 | 340,000 | 346,000 | 55 | 3,460 |
| 2004-12-03 | 346,000 | 348,000 | 340,000 | 344,000 | 68 | 3,440 |
| 2004-12-02 | 350,000 | 364,000 | 339,000 | 342,000 | 128 | 3,420 |
| 2004-12-01 | 334,000 | 349,000 | 333,000 | 342,000 | 94 | 3,420 |
| 2004-11-30 | 343,000 | 348,000 | 332,000 | 332,000 | 121 | 3,320 |
| 2004-11-29 | 354,000 | 356,000 | 344,000 | 345,000 | 106 | 3,450 |
| 2004-11-26 | 359,000 | 360,000 | 355,000 | 355,000 | 123 | 3,550 |
| 2004-11-25 | 366,000 | 366,000 | 352,000 | 354,000 | 76 | 3,540 |
| 2004-11-24 | 360,000 | 374,000 | 356,000 | 356,000 | 97 | 3,560 |
| 2004-11-22 | 362,000 | 362,000 | 350,000 | 355,000 | 104 | 3,550 |
| 2004-11-19 | 380,000 | 380,000 | 362,000 | 364,000 | 95 | 3,640 |
| 2004-11-18 | 393,000 | 393,000 | 371,000 | 384,000 | 35 | 3,840 |
| 2004-11-17 | 400,000 | 400,000 | 390,000 | 391,000 | 36 | 3,910 |
| 2004-11-16 | 429,000 | 439,000 | 400,000 | 404,000 | 111 | 4,040 |
| 2004-11-15 | 398,000 | 423,000 | 398,000 | 419,000 | 122 | 4,190 |
| 2004-11-12 | 385,000 | 392,000 | 380,000 | 388,000 | 48 | 3,880 |
| 2004-11-11 | 375,000 | 391,000 | 375,000 | 384,000 | 52 | 3,840 |
| 2004-11-10 | 351,000 | 372,000 | 350,000 | 360,000 | 64 | 3,600 |
| 2004-11-09 | 355,000 | 360,000 | 354,000 | 354,000 | 11 | 3,540 |
| 2004-11-08 | 383,000 | 385,000 | 362,000 | 362,000 | 20 | 3,620 |
| 2004-11-05 | 396,000 | 396,000 | 377,000 | 380,000 | 16 | 3,800 |
| 2004-11-04 | 371,000 | 392,000 | 371,000 | 386,000 | 21 | 3,860 |
| 2004-11-02 | 354,000 | 373,000 | 354,000 | 360,000 | 28 | 3,600 |
| 2004-11-01 | 383,000 | 383,000 | 355,000 | 355,000 | 25 | 3,550 |
| 2004-10-29 | 390,000 | 390,000 | 378,000 | 383,000 | 58 | 3,830 |
| 2004-10-28 | 415,000 | 415,000 | 391,000 | 396,000 | 24 | 3,960 |
| 2004-10-27 | 430,000 | 430,000 | 410,000 | 415,000 | 18 | 4,150 |
| 2004-10-26 | 410,000 | 410,000 | 397,000 | 400,000 | 30 | 4,000 |
| 2004-10-25 | 415,000 | 420,000 | 402,000 | 407,000 | 27 | 4,070 |
| 2004-10-22 | 419,000 | 425,000 | 419,000 | 422,000 | 16 | 4,220 |
| 2004-10-21 | 442,000 | 451,000 | 415,000 | 415,000 | 27 | 4,150 |
| 2004-10-20 | 465,000 | 465,000 | 440,000 | 441,000 | 30 | 4,410 |
| 2004-10-19 | 468,000 | 482,000 | 465,000 | 465,000 | 23 | 4,650 |
| 2004-10-18 | 483,000 | 491,000 | 462,000 | 462,000 | 103 | 4,620 |
| 2004-10-15 | 441,000 | 494,000 | 430,000 | 478,000 | 156 | 4,780 |
| 2004-10-14 | 479,000 | 479,000 | 445,000 | 446,000 | 98 | 4,460 |
| 2004-10-13 | 502,000 | 515,000 | 479,000 | 481,000 | 145 | 4,810 |
| 2004-10-12 | 527,000 | 564,000 | 486,000 | 510,000 | 742 | 5,100 |
| 2004-10-08 | 527,000 | 527,000 | 527,000 | 527,000 | 146 | 5,270 |
| 2004-10-07 | 441,000 | 477,000 | 441,000 | 477,000 | 116 | 4,770 |
| 2004-10-06 | 423,000 | 440,000 | 420,000 | 427,000 | 44 | 4,270 |
| 2004-10-05 | 449,000 | 450,000 | 425,000 | 428,000 | 88 | 4,280 |
| 2004-10-04 | 425,000 | 452,000 | 425,000 | 444,000 | 284 | 4,440 |
| 2004-10-01 | 409,000 | 440,000 | 401,000 | 420,000 | 192 | 4,200 |
| 2004-09-30 | 368,000 | 406,000 | 361,000 | 406,000 | 174 | 4,060 |
| 2004-09-29 | 401,000 | 410,000 | 361,000 | 367,000 | 126 | 3,670 |
| 2004-09-28 | 433,000 | 433,000 | 396,000 | 396,000 | 112 | 3,960 |
| 2004-09-27 | 496,000 | 497,000 | 436,000 | 437,000 | 325 | 4,370 |
| 2004-09-24 | 1,300,000 | 1,470,000 | 1,250,000 | 1,460,000 | 253 | 4,866.66 |
| 2004-09-22 | 1,270,000 | 1,340,000 | 1,180,000 | 1,330,000 | 173 | 4,433.33 |
| 2004-09-21 | 1,380,000 | 1,380,000 | 1,240,000 | 1,270,000 | 140 | 4,233.33 |
| 2004-09-17 | 1,520,000 | 1,520,000 | 1,430,000 | 1,430,000 | 57 | 4,766.66 |
| 2004-09-16 | 1,490,000 | 1,540,000 | 1,460,000 | 1,520,000 | 99 | 5,066.66 |
| 2004-09-15 | 1,460,000 | 1,570,000 | 1,450,000 | 1,470,000 | 75 | 4,900 |
| 2004-09-14 | 1,530,000 | 1,530,000 | 1,460,000 | 1,470,000 | 120 | 4,900 |
| 2004-09-13 | 1,590,000 | 1,590,000 | 1,520,000 | 1,550,000 | 62 | 5,166.66 |
| 2004-09-10 | 1,580,000 | 1,600,000 | 1,550,000 | 1,590,000 | 37 | 5,299.99 |
| 2004-09-09 | 1,650,000 | 1,650,000 | 1,580,000 | 1,590,000 | 102 | 5,299.99 |
| 2004-09-08 | 1,650,000 | 1,710,000 | 1,650,000 | 1,650,000 | 69 | 5,499.99 |
| 2004-09-07 | 1,700,000 | 1,700,000 | 1,670,000 | 1,680,000 | 45 | 5,599.99 |
| 2004-09-06 | 1,780,000 | 1,780,000 | 1,690,000 | 1,690,000 | 71 | 5,633.33 |
| 2004-09-03 | 1,810,000 | 1,890,000 | 1,750,000 | 1,780,000 | 268 | 5,933.33 |
| 2004-09-02 | 1,680,000 | 1,820,000 | 1,680,000 | 1,780,000 | 240 | 5,933.33 |
| 2004-09-01 | 1,680,000 | 1,680,000 | 1,650,000 | 1,680,000 | 101 | 5,599.99 |
| 2004-08-31 | 1,700,000 | 1,720,000 | 1,660,000 | 1,680,000 | 99 | 5,599.99 |
| 2004-08-30 | 1,730,000 | 1,730,000 | 1,660,000 | 1,710,000 | 95 | 5,699.99 |
| 2004-08-27 | 1,650,000 | 1,760,000 | 1,590,000 | 1,740,000 | 330 | 5,799.99 |
| 2004-08-26 | 1,760,000 | 1,810,000 | 1,630,000 | 1,640,000 | 404 | 5,466.66 |
| 2004-08-25 | 1,870,000 | 1,880,000 | 1,770,000 | 1,790,000 | 752 | 5,966.66 |
| 2004-08-24 | 2,110,000 | 2,170,000 | 1,970,000 | 1,990,000 | 490 | 6,633.33 |
| 2004-08-23 | 2,000,000 | 2,120,000 | 1,990,000 | 2,080,000 | 424 | 6,933.33 |
| 2004-08-20 | 1,800,000 | 1,990,000 | 1,720,000 | 1,930,000 | 386 | 6,433.33 |
| 2004-08-19 | 1,880,000 | 1,910,000 | 1,800,000 | 1,810,000 | 216 | 6,033.33 |
| 2004-08-18 | 1,990,000 | 2,050,000 | 1,750,000 | 1,820,000 | 583 | 6,066.66 |
| 2004-08-17 | 2,200,000 | 2,230,000 | 1,980,000 | 2,000,000 | 554 | 6,666.66 |
| 2004-08-16 | 2,130,000 | 2,200,000 | 2,030,000 | 2,130,000 | 684 | 7,099.99 |
| 2004-08-13 | 2,100,000 | 2,260,000 | 2,080,000 | 2,090,000 | 1,042 | 6,966.66 |
| 2004-08-12 | 1,920,000 | 2,160,000 | 1,910,000 | 2,160,000 | 1,055 | 7,199.99 |
| 2004-08-11 | 2,150,000 | 2,150,000 | 1,850,000 | 1,860,000 | 914 | 6,199.99 |
| 2004-08-10 | 2,050,000 | 2,240,000 | 2,000,000 | 2,020,000 | 1,228 | 6,733.33 |
| 2004-08-09 | 1,650,000 | 1,980,000 | 1,630,000 | 1,980,000 | 1,306 | 6,599.99 |
| 2004-08-06 | 1,450,000 | 1,720,000 | 1,450,000 | 1,680,000 | 1,149 | 5,599.99 |
| 2004-08-05 | 1,450,000 | 1,640,000 | 1,400,000 | 1,550,000 | 1,465 | 5,166.66 |
| 2004-08-04 | 1,200,000 | 1,440,000 | 1,190,000 | 1,440,000 | 784 | 4,800 |
| 2004-08-03 | 1,360,000 | 1,440,000 | 1,180,000 | 1,240,000 | 879 | 4,133.33 |
| 2004-08-02 | 1,650,000 | 1,660,000 | 1,360,000 | 1,370,000 | 460 | 4,566.66 |
| 2004-07-30 | 1,630,000 | 1,700,000 | 1,510,000 | 1,630,000 | 408 | 5,433.33 |
| 2004-07-29 | 1,870,000 | 1,870,000 | 1,620,000 | 1,630,000 | 359 | 5,433.33 |
| 2004-07-28 | 1,980,000 | 2,050,000 | 1,850,000 | 1,900,000 | 262 | 6,333.33 |
| 2004-07-27 | 2,150,000 | 2,180,000 | 1,750,000 | 1,890,000 | 387 | 6,299.99 |
| 2004-07-26 | 2,230,000 | 2,230,000 | 2,120,000 | 2,150,000 | 135 | 7,166.66 |
| 2004-07-23 | 2,420,000 | 2,420,000 | 2,290,000 | 2,310,000 | 185 | 7,699.99 |
| 2004-07-22 | 2,300,000 | 2,570,000 | 2,300,000 | 2,340,000 | 532 | 7,799.99 |
| 2004-07-21 | 2,320,000 | 2,430,000 | 2,270,000 | 2,410,000 | 323 | 8,033.33 |
| 2004-07-20 | 2,310,000 | 2,360,000 | 2,220,000 | 2,250,000 | 177 | 7,499.99 |
| 2004-07-16 | 2,250,000 | 2,460,000 | 2,150,000 | 2,390,000 | 371 | 7,966.66 |
| 2004-07-15 | 2,380,000 | 2,510,000 | 2,070,000 | 2,370,000 | 433 | 7,899.99 |
| 2004-07-14 | 2,660,000 | 2,700,000 | 2,400,000 | 2,420,000 | 438 | 8,066.66 |
| 2004-07-13 | 2,790,000 | 2,790,000 | 2,610,000 | 2,640,000 | 297 | 8,799.99 |
| 2004-07-12 | 2,850,000 | 2,920,000 | 2,750,000 | 2,760,000 | 234 | 9,199.99 |
| 2004-07-09 | 2,700,000 | 2,810,000 | 2,690,000 | 2,810,000 | 334 | 9,366.66 |
| 2004-07-08 | 2,980,000 | 2,990,000 | 2,710,000 | 2,720,000 | 434 | 9,066.66 |
| 2004-07-07 | 2,800,000 | 3,030,000 | 2,620,000 | 2,860,000 | 988 | 9,533.32 |
| 2004-07-06 | 3,250,000 | 3,400,000 | 2,800,000 | 2,900,000 | 2,081 | 9,666.66 |
| 2004-07-05 | 3,020,000 | 3,300,000 | 2,950,000 | 3,300,000 | 2,187 | 11,000 |
| 2004-07-02 | 2,820,000 | 3,100,000 | 2,800,000 | 2,900,000 | 1,767 | 9,666.66 |
| 2004-07-01 | 2,710,000 | 3,040,000 | 2,650,000 | 2,900,000 | 2,212 | 9,666.66 |
| 2004-06-30 | 2,650,000 | 2,750,000 | 2,590,000 | 2,660,000 | 784 | 8,866.66 |
| 2004-06-29 | 2,380,000 | 2,710,000 | 2,380,000 | 2,600,000 | 1,518 | 8,666.66 |
| 2004-06-28 | 2,420,000 | 2,550,000 | 2,310,000 | 2,420,000 | 974 | 8,066.66 |
| 2004-06-25 | 2,740,000 | 2,780,000 | 2,430,000 | 2,500,000 | 1,095 | 8,333.33 |
| 2004-06-24 | 2,900,000 | 3,140,000 | 2,740,000 | 2,770,000 | 1,906 | 9,233.32 |
| 2004-06-23 | 2,670,000 | 2,900,000 | 2,650,000 | 2,900,000 | 2,918 | 9,666.66 |
| 2004-06-22 | 2,500,000 | 2,500,000 | 2,410,000 | 2,500,000 | 1,316 | 8,333.33 |
| 2004-06-21 | 2,100,000 | 2,100,000 | 2,100,000 | 2,100,000 | 441 | 6,999.99 |
| 2004-06-18 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 1,524 | 5,999.99 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
