3326 (株)ランシステム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 27,830 | 29,400 | 27,830 | 29,400 | 11 | 294 |
| 2008-12-29 | 26,220 | 28,010 | 26,220 | 27,000 | 8 | 270 |
| 2008-12-26 | 25,450 | 25,450 | 25,450 | 25,450 | 12 | 254.50 |
| 2008-12-25 | 24,700 | 24,700 | 24,700 | 24,700 | 2 | 247 |
| 2008-12-24 | 23,560 | 24,810 | 23,560 | 24,600 | 5 | 246 |
| 2008-12-22 | 23,550 | 23,550 | 23,010 | 23,550 | 16 | 235.50 |
| 2008-12-19 | 23,800 | 23,810 | 23,540 | 23,550 | 6 | 235.50 |
| 2008-12-18 | 25,790 | 25,790 | 23,530 | 23,530 | 8 | 235.30 |
| 2008-12-17 | 25,800 | 25,810 | 25,800 | 25,810 | 2 | 258.10 |
| 2008-12-16 | 25,010 | 26,000 | 25,010 | 25,800 | 7 | 258 |
| 2008-12-15 | 22,810 | 25,000 | 22,810 | 25,000 | 5 | 250 |
| 2008-12-12 | 23,820 | 23,820 | 22,500 | 22,500 | 22 | 225 |
| 2008-12-11 | 23,800 | 23,810 | 23,500 | 23,810 | 12 | 238.10 |
| 2008-12-10 | 23,800 | 23,810 | 22,700 | 23,810 | 16 | 238.10 |
| 2008-12-09 | 25,650 | 25,660 | 23,810 | 23,810 | 19 | 238.10 |
| 2008-12-08 | 25,200 | 26,810 | 25,200 | 26,810 | 4 | 268.10 |
| 2008-12-05 | 25,020 | 25,200 | 25,000 | 25,010 | 8 | 250.10 |
| 2008-12-04 | 26,510 | 26,510 | 25,000 | 25,010 | 12 | 250.10 |
| 2008-12-03 | 26,110 | 27,000 | 26,100 | 26,500 | 7 | 265 |
| 2008-12-02 | 26,700 | 26,700 | 26,100 | 26,100 | 5 | 261 |
| 2008-12-01 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 270 |
| 2008-11-28 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 290 |
| 2008-11-27 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 290 |
| 2008-11-26 | 28,700 | 29,000 | 28,700 | 29,000 | 2 | 290 |
| 2008-11-25 | 29,000 | 29,000 | 27,500 | 27,500 | 9 | 275 |
| 2008-11-21 | 27,750 | 28,500 | 27,750 | 28,500 | 7 | 285 |
| 2008-11-20 | 26,300 | 27,800 | 26,300 | 27,800 | 16 | 278 |
| 2008-11-19 | 28,300 | 28,300 | 26,300 | 26,310 | 7 | 263.10 |
| 2008-11-18 | 26,800 | 28,300 | 26,800 | 28,300 | 3 | 283 |
| 2008-11-17 | 26,310 | 26,310 | 26,310 | 26,310 | 5 | 263.10 |
| 2008-11-13 | 27,990 | 28,000 | 26,700 | 28,000 | 5 | 280 |
| 2008-11-12 | 29,300 | 29,500 | 28,400 | 28,400 | 6 | 284 |
| 2008-11-11 | 26,700 | 29,300 | 26,500 | 29,300 | 14 | 293 |
| 2008-11-10 | 29,100 | 29,100 | 29,100 | 29,100 | 4 | 291 |
| 2008-11-07 | 28,000 | 28,000 | 26,000 | 26,100 | 16 | 261 |
| 2008-11-06 | 30,600 | 30,600 | 27,300 | 28,000 | 61 | 280 |
| 2008-11-05 | 29,000 | 29,000 | 29,000 | 29,000 | 10 | 290 |
| 2008-11-04 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 260 |
| 2008-10-31 | 23,000 | 23,000 | 23,000 | 23,000 | 19 | 230 |
| 2008-10-30 | 22,000 | 22,000 | 19,300 | 19,750 | 15 | 197.50 |
| 2008-10-29 | 19,420 | 20,500 | 19,420 | 20,500 | 8 | 205 |
| 2008-10-28 | 19,900 | 19,900 | 19,000 | 19,000 | 15 | 190 |
| 2008-10-27 | 20,000 | 20,000 | 19,900 | 19,900 | 6 | 199 |
| 2008-10-24 | 19,200 | 19,200 | 19,000 | 19,000 | 16 | 190 |
| 2008-10-23 | 19,000 | 20,000 | 18,000 | 19,000 | 56 | 190 |
| 2008-10-22 | 19,100 | 19,900 | 19,000 | 19,000 | 27 | 190 |
| 2008-10-21 | 19,020 | 19,050 | 19,000 | 19,000 | 10 | 190 |
| 2008-10-20 | 19,000 | 19,000 | 19,000 | 19,000 | 32 | 190 |
| 2008-10-17 | 19,100 | 19,100 | 19,000 | 19,000 | 6 | 190 |
| 2008-10-16 | 19,100 | 19,100 | 19,100 | 19,100 | 17 | 191 |
| 2008-10-15 | 16,760 | 18,750 | 16,760 | 18,750 | 16 | 187.50 |
| 2008-10-14 | 14,910 | 16,700 | 14,910 | 16,700 | 4 | 167 |
| 2008-10-10 | 12,730 | 14,750 | 12,730 | 14,750 | 35 | 147.50 |
| 2008-10-09 | 13,890 | 14,000 | 13,200 | 13,410 | 15 | 134.10 |
| 2008-10-08 | 13,100 | 14,500 | 13,100 | 14,000 | 22 | 140 |
| 2008-10-07 | 17,100 | 17,100 | 17,100 | 17,100 | 28 | 171 |
| 2008-10-06 | 19,100 | 19,100 | 19,100 | 19,100 | 1 | 191 |
| 2008-10-03 | 24,510 | 24,510 | 22,100 | 22,100 | 35 | 221 |
| 2008-10-02 | 25,000 | 25,000 | 25,000 | 25,000 | 5 | 250 |
| 2008-10-01 | 27,600 | 27,600 | 25,800 | 25,800 | 17 | 258 |
| 2008-09-30 | 28,800 | 28,800 | 28,800 | 28,800 | 1 | 288 |
| 2008-09-29 | 28,900 | 28,900 | 28,800 | 28,800 | 3 | 288 |
| 2008-09-26 | 26,420 | 28,800 | 26,420 | 28,800 | 2 | 288 |
| 2008-09-24 | 28,290 | 28,290 | 26,400 | 26,400 | 16 | 264 |
| 2008-09-22 | 28,300 | 28,300 | 28,300 | 28,300 | 15 | 283 |
| 2008-09-19 | 24,110 | 25,000 | 23,930 | 25,000 | 24 | 250 |
| 2008-09-18 | 24,000 | 24,000 | 24,000 | 24,000 | 6 | 240 |
| 2008-09-17 | 25,000 | 25,000 | 24,000 | 24,000 | 5 | 240 |
| 2008-09-16 | 25,990 | 25,990 | 25,000 | 25,000 | 24 | 250 |
| 2008-09-12 | 26,000 | 26,000 | 26,000 | 26,000 | 18 | 260 |
| 2008-09-11 | 26,010 | 26,010 | 26,000 | 26,000 | 10 | 260 |
| 2008-09-10 | 26,500 | 27,000 | 25,900 | 25,900 | 15 | 259 |
| 2008-09-09 | 25,000 | 26,500 | 25,000 | 26,500 | 2 | 265 |
| 2008-09-08 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2008-09-05 | 26,200 | 26,200 | 24,600 | 24,600 | 17 | 246 |
| 2008-09-04 | 22,010 | 23,800 | 22,000 | 23,800 | 17 | 238 |
| 2008-09-03 | 24,990 | 25,000 | 24,990 | 25,000 | 20 | 250 |
| 2008-09-02 | 25,900 | 26,200 | 25,000 | 25,000 | 22 | 250 |
| 2008-09-01 | 30,000 | 30,000 | 28,000 | 28,000 | 22 | 280 |
| 2008-08-29 | 31,050 | 32,000 | 31,050 | 32,000 | 3 | 320 |
| 2008-08-28 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 310 |
| 2008-08-27 | 32,400 | 32,400 | 32,000 | 32,000 | 4 | 320 |
| 2008-08-26 | 32,400 | 32,400 | 32,400 | 32,400 | 1 | 324 |
| 2008-08-25 | 33,000 | 33,000 | 31,000 | 32,000 | 15 | 320 |
| 2008-08-22 | 33,000 | 33,000 | 33,000 | 33,000 | 3 | 330 |
| 2008-08-21 | 31,000 | 32,000 | 31,000 | 32,000 | 7 | 320 |
| 2008-08-20 | 33,000 | 34,200 | 33,000 | 34,200 | 6 | 342 |
| 2008-08-19 | 34,000 | 34,300 | 34,000 | 34,000 | 7 | 340 |
| 2008-08-18 | 34,400 | 34,450 | 34,000 | 34,000 | 7 | 340 |
| 2008-08-15 | 34,050 | 34,100 | 34,000 | 34,000 | 10 | 340 |
| 2008-08-14 | 35,000 | 35,050 | 35,000 | 35,000 | 20 | 350 |
| 2008-08-13 | 36,000 | 36,000 | 35,800 | 35,800 | 2 | 358 |
| 2008-08-11 | 37,550 | 37,550 | 36,000 | 36,000 | 7 | 360 |
| 2008-08-08 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 370 |
| 2008-08-07 | 37,050 | 37,050 | 37,050 | 37,050 | 1 | 370.50 |
| 2008-08-06 | 37,250 | 37,250 | 37,050 | 37,050 | 2 | 370.50 |
| 2008-08-05 | 37,550 | 37,550 | 37,250 | 37,250 | 7 | 372.50 |
| 2008-07-30 | 38,000 | 38,000 | 38,000 | 38,000 | 4 | 380 |
| 2008-07-29 | 37,900 | 38,000 | 37,900 | 38,000 | 7 | 380 |
| 2008-07-28 | 37,350 | 37,350 | 37,350 | 37,350 | 3 | 373.50 |
| 2008-07-25 | 38,550 | 38,550 | 37,200 | 38,400 | 25 | 384 |
| 2008-07-24 | 38,000 | 38,500 | 38,000 | 38,500 | 9 | 385 |
| 2008-07-23 | 37,500 | 38,000 | 37,500 | 38,000 | 6 | 380 |
| 2008-07-22 | 37,300 | 37,950 | 37,200 | 37,350 | 10 | 373.50 |
| 2008-07-18 | 37,700 | 37,800 | 37,200 | 37,200 | 3 | 372 |
| 2008-07-17 | 37,200 | 37,500 | 37,200 | 37,500 | 5 | 375 |
| 2008-07-16 | 39,000 | 39,000 | 38,000 | 38,000 | 7 | 380 |
| 2008-07-15 | 40,000 | 40,000 | 39,100 | 39,100 | 3 | 391 |
| 2008-07-14 | 40,950 | 40,950 | 40,950 | 40,950 | 1 | 409.50 |
| 2008-07-11 | 40,250 | 41,000 | 40,250 | 41,000 | 5 | 410 |
| 2008-07-10 | 41,000 | 41,000 | 40,250 | 40,250 | 3 | 402.50 |
| 2008-07-09 | 40,200 | 40,300 | 40,200 | 40,200 | 10 | 402 |
| 2008-07-08 | 42,450 | 42,450 | 41,600 | 41,600 | 12 | 416 |
| 2008-07-07 | 42,650 | 42,650 | 42,050 | 42,050 | 5 | 420.50 |
| 2008-07-04 | 44,100 | 44,100 | 42,550 | 42,550 | 25 | 425.50 |
| 2008-07-03 | 43,600 | 44,500 | 43,400 | 44,500 | 6 | 445 |
| 2008-07-02 | 44,500 | 44,500 | 43,500 | 43,500 | 7 | 435 |
| 2008-07-01 | 43,300 | 44,500 | 43,300 | 43,500 | 9 | 435 |
| 2008-06-30 | 44,900 | 44,900 | 43,500 | 43,500 | 19 | 435 |
| 2008-06-27 | 46,450 | 46,450 | 45,200 | 45,700 | 28 | 457 |
| 2008-06-26 | 47,500 | 47,500 | 46,050 | 46,100 | 33 | 461 |
| 2008-06-25 | 51,000 | 51,000 | 51,000 | 51,000 | 14 | 510 |
| 2008-06-24 | 54,900 | 56,000 | 53,600 | 56,000 | 50 | 560 |
| 2008-06-23 | 53,000 | 53,900 | 52,600 | 53,900 | 17 | 539 |
| 2008-06-20 | 52,300 | 53,500 | 52,300 | 53,400 | 15 | 534 |
| 2008-06-19 | 52,000 | 53,900 | 52,000 | 53,900 | 10 | 539 |
| 2008-06-18 | 54,500 | 54,500 | 51,900 | 52,900 | 55 | 529 |
| 2008-06-17 | 55,300 | 55,400 | 55,200 | 55,400 | 19 | 554 |
| 2008-06-16 | 55,200 | 55,300 | 54,800 | 55,200 | 8 | 552 |
| 2008-06-13 | 54,800 | 54,900 | 54,500 | 54,900 | 6 | 549 |
| 2008-06-12 | 54,600 | 54,700 | 54,200 | 54,700 | 5 | 547 |
| 2008-06-11 | 54,000 | 54,800 | 54,000 | 54,500 | 17 | 545 |
| 2008-06-10 | 53,800 | 53,900 | 53,200 | 53,300 | 9 | 533 |
| 2008-06-09 | 53,500 | 53,500 | 53,100 | 53,500 | 13 | 535 |
| 2008-06-06 | 53,000 | 53,500 | 51,500 | 53,500 | 16 | 535 |
| 2008-06-05 | 52,700 | 52,700 | 52,600 | 52,700 | 4 | 527 |
| 2008-06-04 | 51,400 | 52,600 | 51,400 | 52,600 | 5 | 526 |
| 2008-06-03 | 50,500 | 52,400 | 50,500 | 52,100 | 19 | 521 |
| 2008-06-02 | 50,100 | 50,500 | 50,100 | 50,500 | 30 | 505 |
| 2008-05-30 | 50,000 | 50,900 | 49,900 | 50,000 | 21 | 500 |
| 2008-05-29 | 50,900 | 50,900 | 50,000 | 50,800 | 16 | 508 |
| 2008-05-28 | 50,800 | 50,800 | 50,000 | 50,100 | 19 | 501 |
| 2008-05-27 | 50,700 | 50,800 | 50,500 | 50,800 | 7 | 508 |
| 2008-05-26 | 50,500 | 50,600 | 50,500 | 50,500 | 26 | 505 |
| 2008-05-23 | 51,500 | 51,700 | 51,500 | 51,500 | 8 | 515 |
| 2008-05-22 | 50,100 | 51,500 | 50,100 | 51,500 | 7 | 515 |
| 2008-05-21 | 51,800 | 51,800 | 50,800 | 50,800 | 3 | 508 |
| 2008-05-20 | 52,300 | 52,300 | 50,000 | 50,300 | 32 | 503 |
| 2008-05-19 | 53,700 | 53,900 | 52,300 | 52,300 | 16 | 523 |
| 2008-05-16 | 52,100 | 53,700 | 52,000 | 53,700 | 8 | 537 |
| 2008-05-15 | 52,000 | 52,400 | 51,500 | 52,400 | 3 | 524 |
| 2008-05-14 | 51,300 | 52,000 | 51,300 | 52,000 | 3 | 520 |
| 2008-05-13 | 50,000 | 51,300 | 50,000 | 51,300 | 6 | 513 |
| 2008-05-12 | 51,500 | 51,500 | 50,000 | 50,000 | 8 | 500 |
| 2008-05-09 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 515 |
| 2008-05-08 | 51,500 | 51,500 | 51,000 | 51,000 | 20 | 510 |
| 2008-05-07 | 50,000 | 50,000 | 50,000 | 50,000 | 23 | 500 |
| 2008-05-02 | 49,400 | 50,400 | 49,400 | 50,400 | 3 | 504 |
| 2008-05-01 | 50,900 | 50,900 | 50,000 | 50,000 | 5 | 500 |
| 2008-04-30 | 50,000 | 50,100 | 50,000 | 50,100 | 12 | 501 |
| 2008-04-28 | 48,500 | 48,800 | 48,500 | 48,800 | 5 | 488 |
| 2008-04-25 | 48,000 | 48,500 | 48,000 | 48,500 | 2 | 485 |
| 2008-04-24 | 47,500 | 47,500 | 47,500 | 47,500 | 3 | 475 |
| 2008-04-23 | 47,900 | 47,950 | 47,450 | 47,950 | 6 | 479.50 |
| 2008-04-22 | 46,300 | 47,000 | 46,300 | 46,500 | 7 | 465 |
| 2008-04-21 | 48,050 | 48,050 | 47,950 | 47,950 | 5 | 479.50 |
| 2008-04-18 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2008-04-17 | 43,550 | 43,550 | 43,200 | 43,200 | 4 | 432 |
| 2008-04-16 | 43,050 | 43,550 | 43,050 | 43,550 | 4 | 435.50 |
| 2008-04-14 | 42,500 | 44,900 | 42,500 | 44,900 | 10 | 449 |
| 2008-04-11 | 44,450 | 44,450 | 44,450 | 44,450 | 1 | 444.50 |
| 2008-04-10 | 44,200 | 44,200 | 42,900 | 43,500 | 14 | 435 |
| 2008-04-09 | 44,900 | 44,900 | 44,500 | 44,500 | 4 | 445 |
| 2008-04-08 | 44,500 | 45,000 | 43,500 | 45,000 | 13 | 450 |
| 2008-04-07 | 44,900 | 44,900 | 44,200 | 44,500 | 14 | 445 |
| 2008-04-04 | 43,550 | 44,950 | 43,550 | 44,950 | 14 | 449.50 |
| 2008-04-03 | 44,000 | 44,000 | 44,000 | 44,000 | 8 | 440 |
| 2008-04-02 | 43,800 | 44,000 | 43,800 | 44,000 | 4 | 440 |
| 2008-04-01 | 42,850 | 42,850 | 42,800 | 42,800 | 3 | 428 |
| 2008-03-31 | 44,000 | 44,000 | 42,700 | 42,700 | 6 | 427 |
| 2008-03-28 | 43,850 | 45,000 | 42,600 | 45,000 | 16 | 450 |
| 2008-03-27 | 43,800 | 43,800 | 43,800 | 43,800 | 1 | 438 |
| 2008-03-26 | 43,700 | 43,700 | 43,700 | 43,700 | 2 | 437 |
| 2008-03-25 | 43,750 | 43,750 | 43,750 | 43,750 | 2 | 437.50 |
| 2008-03-24 | 44,200 | 44,200 | 43,700 | 43,700 | 3 | 437 |
| 2008-03-21 | 44,150 | 45,350 | 44,150 | 44,550 | 5 | 445.50 |
| 2008-03-19 | 43,600 | 43,600 | 43,600 | 43,600 | 7 | 436 |
| 2008-03-18 | 48,000 | 48,000 | 44,000 | 44,000 | 8 | 440 |
| 2008-03-14 | 48,000 | 48,000 | 46,050 | 46,050 | 3 | 460.50 |
| 2008-03-13 | 48,100 | 48,100 | 48,000 | 48,000 | 9 | 480 |
| 2008-03-12 | 49,700 | 49,700 | 49,500 | 49,500 | 3 | 495 |
| 2008-03-11 | 49,900 | 49,900 | 49,500 | 49,500 | 4 | 495 |
| 2008-03-10 | 49,600 | 49,900 | 49,500 | 49,900 | 3 | 499 |
| 2008-03-06 | 49,550 | 49,600 | 49,500 | 49,600 | 4 | 496 |
| 2008-03-04 | 50,000 | 50,000 | 49,700 | 49,700 | 9 | 497 |
| 2008-03-03 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2008-02-29 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 540 |
| 2008-02-28 | 53,500 | 53,500 | 51,000 | 51,000 | 10 | 510 |
| 2008-02-27 | 53,800 | 53,800 | 53,500 | 53,500 | 3 | 535 |
| 2008-02-26 | 53,000 | 53,800 | 53,000 | 53,800 | 14 | 538 |
| 2008-02-25 | 49,900 | 53,500 | 49,900 | 53,000 | 7 | 530 |
| 2008-02-22 | 48,000 | 49,500 | 48,000 | 49,500 | 3 | 495 |
| 2008-02-21 | 47,300 | 47,300 | 47,300 | 47,300 | 1 | 473 |
| 2008-02-20 | 47,500 | 47,500 | 47,200 | 47,200 | 2 | 472 |
| 2008-02-19 | 46,800 | 47,000 | 46,800 | 47,000 | 7 | 470 |
| 2008-02-18 | 43,200 | 46,500 | 43,200 | 46,500 | 10 | 465 |
| 2008-02-15 | 43,000 | 43,400 | 42,500 | 42,500 | 6 | 425 |
| 2008-02-14 | 44,000 | 44,000 | 42,400 | 42,400 | 14 | 424 |
| 2008-02-13 | 46,200 | 47,050 | 46,000 | 46,000 | 34 | 460 |
| 2008-02-12 | 50,800 | 50,800 | 50,800 | 50,800 | 2 | 508 |
| 2008-02-07 | 56,000 | 56,000 | 55,800 | 55,800 | 7 | 558 |
| 2008-02-06 | 55,200 | 56,000 | 55,200 | 56,000 | 5 | 560 |
| 2008-02-05 | 55,400 | 55,400 | 55,400 | 55,400 | 1 | 554 |
| 2008-02-04 | 54,700 | 55,300 | 54,700 | 55,300 | 4 | 553 |
| 2008-02-01 | 55,400 | 55,900 | 54,700 | 54,700 | 9 | 547 |
| 2008-01-31 | 54,500 | 54,600 | 54,500 | 54,600 | 6 | 546 |
| 2008-01-30 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2008-01-29 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2008-01-28 | 51,400 | 52,000 | 51,400 | 52,000 | 3 | 520 |
| 2008-01-25 | 55,000 | 55,000 | 52,900 | 52,900 | 16 | 529 |
| 2008-01-24 | 52,000 | 53,000 | 52,000 | 53,000 | 8 | 530 |
| 2008-01-23 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2008-01-22 | 51,000 | 51,000 | 49,500 | 49,500 | 43 | 495 |
| 2008-01-21 | 52,500 | 52,500 | 50,500 | 50,500 | 17 | 505 |
| 2008-01-18 | 51,500 | 55,000 | 51,500 | 54,500 | 19 | 545 |
| 2008-01-17 | 55,000 | 55,500 | 55,000 | 55,500 | 17 | 555 |
| 2008-01-16 | 56,100 | 56,100 | 53,100 | 53,200 | 24 | 532 |
| 2008-01-15 | 59,900 | 59,900 | 56,100 | 56,100 | 15 | 561 |
| 2008-01-10 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2008-01-09 | 60,100 | 60,700 | 60,000 | 60,700 | 10 | 607 |
| 2008-01-08 | 60,900 | 61,000 | 60,300 | 61,000 | 4 | 610 |
| 2008-01-07 | 61,300 | 62,000 | 61,000 | 62,000 | 9 | 620 |
| 2008-01-04 | 61,000 | 61,000 | 60,800 | 60,800 | 12 | 608 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
