3326 (株)ランシステム の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 42,000 | 43,000 | 41,800 | 41,800 | 6 | 418 |
| 2010-12-28 | 41,100 | 42,600 | 41,100 | 42,000 | 11 | 420 |
| 2010-12-27 | 43,900 | 43,900 | 41,500 | 41,500 | 68 | 415 |
| 2010-12-24 | 43,900 | 43,900 | 42,600 | 42,800 | 51 | 428 |
| 2010-12-22 | 42,900 | 43,600 | 42,000 | 43,600 | 70 | 436 |
| 2010-12-21 | 43,300 | 43,300 | 42,850 | 42,850 | 38 | 428.50 |
| 2010-12-20 | 43,450 | 43,500 | 43,300 | 43,300 | 6 | 433 |
| 2010-12-17 | 42,800 | 42,800 | 42,800 | 42,800 | 2 | 428 |
| 2010-12-15 | 43,500 | 44,000 | 42,300 | 42,300 | 14 | 423 |
| 2010-12-14 | 43,050 | 43,450 | 43,050 | 43,450 | 42 | 434.50 |
| 2010-12-13 | 43,400 | 43,400 | 42,000 | 43,400 | 11 | 434 |
| 2010-12-10 | 41,800 | 42,000 | 41,800 | 42,000 | 2 | 420 |
| 2010-12-09 | 42,000 | 42,000 | 42,000 | 42,000 | 4 | 420 |
| 2010-12-08 | 41,500 | 41,600 | 41,500 | 41,600 | 4 | 416 |
| 2010-12-07 | 41,000 | 41,500 | 40,000 | 41,500 | 20 | 415 |
| 2010-12-06 | 42,000 | 42,050 | 41,000 | 41,250 | 22 | 412.50 |
| 2010-12-03 | 42,600 | 42,600 | 42,600 | 42,600 | 1 | 426 |
| 2010-12-01 | 43,450 | 43,500 | 43,300 | 43,500 | 5 | 435 |
| 2010-11-30 | 43,000 | 43,500 | 43,000 | 43,450 | 5 | 434.50 |
| 2010-11-29 | 42,500 | 42,900 | 42,300 | 42,900 | 9 | 429 |
| 2010-11-26 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 420 |
| 2010-11-25 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 420 |
| 2010-11-24 | 41,950 | 41,950 | 41,950 | 41,950 | 1 | 419.50 |
| 2010-11-22 | 41,900 | 41,900 | 41,000 | 41,000 | 6 | 410 |
| 2010-11-18 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 410 |
| 2010-11-17 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 410 |
| 2010-11-15 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2010-11-12 | 40,900 | 41,000 | 40,300 | 41,000 | 8 | 410 |
| 2010-11-11 | 40,800 | 40,800 | 39,050 | 39,050 | 4 | 390.50 |
| 2010-11-10 | 37,950 | 38,000 | 37,950 | 38,000 | 7 | 380 |
| 2010-11-09 | 40,500 | 41,000 | 38,300 | 38,300 | 7 | 383 |
| 2010-11-08 | 39,800 | 40,500 | 39,700 | 40,500 | 20 | 405 |
| 2010-11-05 | 39,700 | 39,900 | 39,700 | 39,800 | 16 | 398 |
| 2010-11-04 | 38,250 | 39,000 | 38,250 | 39,000 | 6 | 390 |
| 2010-11-02 | 37,300 | 38,050 | 37,300 | 38,000 | 12 | 380 |
| 2010-11-01 | 38,500 | 40,000 | 38,000 | 38,000 | 24 | 380 |
| 2010-10-29 | 37,600 | 37,600 | 37,200 | 37,200 | 3 | 372 |
| 2010-10-28 | 37,600 | 37,600 | 37,600 | 37,600 | 2 | 376 |
| 2010-10-27 | 38,050 | 38,050 | 38,050 | 38,050 | 6 | 380.50 |
| 2010-10-25 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2010-10-22 | 38,000 | 38,000 | 37,450 | 37,450 | 5 | 374.50 |
| 2010-10-20 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2010-10-19 | 37,350 | 37,950 | 36,500 | 37,950 | 12 | 379.50 |
| 2010-10-15 | 37,700 | 37,700 | 37,200 | 37,350 | 6 | 373.50 |
| 2010-10-14 | 38,000 | 38,000 | 37,600 | 38,000 | 19 | 380 |
| 2010-10-13 | 38,100 | 38,150 | 38,000 | 38,000 | 12 | 380 |
| 2010-10-12 | 38,150 | 38,150 | 38,150 | 38,150 | 5 | 381.50 |
| 2010-10-08 | 38,150 | 38,150 | 38,150 | 38,150 | 3 | 381.50 |
| 2010-10-07 | 38,150 | 38,150 | 38,000 | 38,000 | 5 | 380 |
| 2010-10-06 | 38,500 | 39,100 | 38,300 | 39,100 | 4 | 391 |
| 2010-10-05 | 38,600 | 38,600 | 38,500 | 38,500 | 7 | 385 |
| 2010-10-04 | 38,600 | 38,600 | 38,600 | 38,600 | 2 | 386 |
| 2010-10-01 | 39,300 | 39,300 | 38,500 | 38,500 | 5 | 385 |
| 2010-09-30 | 40,000 | 40,000 | 39,300 | 39,300 | 4 | 393 |
| 2010-09-29 | 41,000 | 41,000 | 40,000 | 40,000 | 5 | 400 |
| 2010-09-28 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2010-09-27 | 40,000 | 40,000 | 39,200 | 39,200 | 7 | 392 |
| 2010-09-24 | 39,700 | 39,700 | 39,150 | 39,150 | 11 | 391.50 |
| 2010-09-22 | 39,700 | 39,700 | 39,700 | 39,700 | 3 | 397 |
| 2010-09-21 | 38,750 | 39,000 | 38,750 | 39,000 | 8 | 390 |
| 2010-09-17 | 38,400 | 38,550 | 38,400 | 38,550 | 2 | 385.50 |
| 2010-09-16 | 38,400 | 38,650 | 37,900 | 37,900 | 3 | 379 |
| 2010-09-15 | 38,400 | 38,400 | 37,700 | 37,700 | 14 | 377 |
| 2010-09-13 | 39,000 | 39,000 | 38,400 | 38,400 | 4 | 384 |
| 2010-09-10 | 38,500 | 38,500 | 38,300 | 38,450 | 5 | 384.50 |
| 2010-09-09 | 37,150 | 38,150 | 37,150 | 38,150 | 5 | 381.50 |
| 2010-09-08 | 38,000 | 38,550 | 37,000 | 38,550 | 18 | 385.50 |
| 2010-09-07 | 38,050 | 38,050 | 38,000 | 38,000 | 4 | 380 |
| 2010-09-06 | 38,950 | 39,900 | 38,950 | 39,850 | 5 | 398.50 |
| 2010-09-03 | 38,850 | 38,900 | 37,500 | 38,900 | 8 | 389 |
| 2010-09-02 | 38,150 | 38,500 | 38,150 | 38,150 | 6 | 381.50 |
| 2010-09-01 | 40,000 | 40,000 | 38,300 | 38,400 | 6 | 384 |
| 2010-08-31 | 39,400 | 40,000 | 39,400 | 40,000 | 3 | 400 |
| 2010-08-30 | 39,800 | 40,800 | 36,500 | 39,400 | 56 | 394 |
| 2010-08-27 | 39,400 | 39,400 | 39,150 | 39,150 | 7 | 391.50 |
| 2010-08-26 | 39,900 | 39,900 | 37,800 | 38,000 | 7 | 380 |
| 2010-08-25 | 36,600 | 39,900 | 36,600 | 39,900 | 52 | 399 |
| 2010-08-24 | 38,500 | 38,500 | 38,500 | 38,500 | 4 | 385 |
| 2010-08-23 | 40,000 | 40,000 | 38,550 | 38,550 | 8 | 385.50 |
| 2010-08-20 | 40,000 | 40,000 | 39,650 | 39,650 | 2 | 396.50 |
| 2010-08-19 | 42,000 | 42,000 | 42,000 | 42,000 | 38 | 420 |
| 2010-08-18 | 39,950 | 43,100 | 39,950 | 43,100 | 33 | 431 |
| 2010-08-17 | 39,800 | 39,800 | 38,500 | 38,550 | 6 | 385.50 |
| 2010-08-16 | 38,500 | 40,300 | 38,450 | 40,300 | 55 | 403 |
| 2010-08-13 | 37,050 | 37,050 | 36,550 | 37,000 | 6 | 370 |
| 2010-08-12 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2010-08-11 | 35,700 | 37,000 | 35,500 | 37,000 | 18 | 370 |
| 2010-08-10 | 36,050 | 36,050 | 35,600 | 35,800 | 7 | 358 |
| 2010-08-09 | 36,000 | 36,500 | 36,000 | 36,500 | 3 | 365 |
| 2010-08-06 | 36,000 | 36,500 | 35,900 | 35,900 | 36 | 359 |
| 2010-08-05 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 372 |
| 2010-08-04 | 37,550 | 37,550 | 37,550 | 37,550 | 3 | 375.50 |
| 2010-08-03 | 37,200 | 37,750 | 37,200 | 37,750 | 3 | 377.50 |
| 2010-08-02 | 38,250 | 38,250 | 37,500 | 38,000 | 8 | 380 |
| 2010-07-30 | 37,150 | 38,500 | 37,150 | 38,500 | 8 | 385 |
| 2010-07-29 | 37,500 | 37,500 | 37,400 | 37,400 | 3 | 374 |
| 2010-07-28 | 37,600 | 37,600 | 37,500 | 37,500 | 3 | 375 |
| 2010-07-27 | 38,350 | 38,500 | 37,600 | 37,600 | 8 | 376 |
| 2010-07-26 | 38,200 | 38,200 | 37,200 | 37,200 | 3 | 372 |
| 2010-07-23 | 37,200 | 37,200 | 37,100 | 37,100 | 8 | 371 |
| 2010-07-22 | 37,500 | 37,600 | 37,500 | 37,600 | 4 | 376 |
| 2010-07-21 | 38,000 | 38,000 | 37,600 | 37,900 | 7 | 379 |
| 2010-07-20 | 38,700 | 38,700 | 37,850 | 37,900 | 11 | 379 |
| 2010-07-15 | 38,600 | 39,000 | 38,600 | 39,000 | 2 | 390 |
| 2010-07-13 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2010-07-09 | 37,850 | 40,000 | 37,850 | 40,000 | 21 | 400 |
| 2010-07-08 | 37,850 | 37,850 | 37,500 | 37,800 | 19 | 378 |
| 2010-07-07 | 38,000 | 38,000 | 37,850 | 37,850 | 7 | 378.50 |
| 2010-07-06 | 39,800 | 39,900 | 38,000 | 38,050 | 13 | 380.50 |
| 2010-07-05 | 39,100 | 39,800 | 38,100 | 39,800 | 21 | 398 |
| 2010-07-02 | 39,500 | 39,500 | 39,300 | 39,300 | 26 | 393 |
| 2010-07-01 | 41,500 | 41,500 | 39,000 | 39,500 | 10 | 395 |
| 2010-06-30 | 42,900 | 42,900 | 41,800 | 41,800 | 8 | 418 |
| 2010-06-29 | 42,500 | 43,000 | 41,500 | 43,000 | 13 | 430 |
| 2010-06-28 | 43,200 | 44,000 | 42,500 | 42,500 | 118 | 425 |
| 2010-06-25 | 49,700 | 49,700 | 48,800 | 49,500 | 58 | 495 |
| 2010-06-24 | 50,000 | 50,000 | 48,750 | 49,900 | 45 | 499 |
| 2010-06-23 | 48,800 | 48,950 | 48,000 | 48,950 | 16 | 489.50 |
| 2010-06-22 | 48,700 | 48,700 | 48,000 | 48,050 | 16 | 480.50 |
| 2010-06-21 | 48,150 | 48,500 | 48,000 | 48,000 | 14 | 480 |
| 2010-06-18 | 47,850 | 48,200 | 47,850 | 48,150 | 7 | 481.50 |
| 2010-06-17 | 48,000 | 48,300 | 47,750 | 47,750 | 11 | 477.50 |
| 2010-06-16 | 47,800 | 47,900 | 47,600 | 47,900 | 12 | 479 |
| 2010-06-15 | 48,300 | 48,300 | 47,900 | 47,900 | 7 | 479 |
| 2010-06-14 | 48,400 | 48,400 | 48,000 | 48,300 | 12 | 483 |
| 2010-06-11 | 48,000 | 48,300 | 47,800 | 48,300 | 6 | 483 |
| 2010-06-10 | 47,500 | 48,500 | 47,500 | 48,400 | 6 | 484 |
| 2010-06-09 | 47,500 | 47,500 | 47,300 | 47,300 | 4 | 473 |
| 2010-06-08 | 46,900 | 46,900 | 46,800 | 46,800 | 4 | 468 |
| 2010-06-07 | 47,000 | 47,000 | 46,500 | 47,000 | 12 | 470 |
| 2010-06-04 | 47,800 | 48,300 | 47,500 | 48,300 | 5 | 483 |
| 2010-06-03 | 48,000 | 48,150 | 47,500 | 47,700 | 13 | 477 |
| 2010-06-02 | 49,600 | 49,600 | 48,600 | 48,600 | 6 | 486 |
| 2010-06-01 | 49,200 | 49,200 | 48,400 | 48,500 | 8 | 485 |
| 2010-05-31 | 49,600 | 49,600 | 49,200 | 49,200 | 8 | 492 |
| 2010-05-28 | 48,700 | 48,900 | 48,500 | 48,500 | 6 | 485 |
| 2010-05-27 | 46,800 | 48,000 | 46,600 | 46,600 | 9 | 466 |
| 2010-05-26 | 45,000 | 45,700 | 45,000 | 45,200 | 13 | 452 |
| 2010-05-25 | 47,700 | 49,400 | 47,100 | 47,100 | 6 | 471 |
| 2010-05-24 | 45,100 | 46,000 | 45,100 | 46,000 | 2 | 460 |
| 2010-05-21 | 45,800 | 45,800 | 43,800 | 45,000 | 25 | 450 |
| 2010-05-20 | 47,800 | 47,800 | 46,200 | 46,200 | 14 | 462 |
| 2010-05-19 | 48,700 | 48,700 | 48,000 | 48,000 | 12 | 480 |
| 2010-05-18 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2010-05-17 | 49,300 | 49,300 | 49,000 | 49,000 | 2 | 490 |
| 2010-05-14 | 48,400 | 49,300 | 48,400 | 49,300 | 6 | 493 |
| 2010-05-13 | 49,350 | 49,500 | 49,350 | 49,500 | 4 | 495 |
| 2010-05-12 | 48,000 | 49,000 | 48,000 | 48,000 | 4 | 480 |
| 2010-05-11 | 50,000 | 50,200 | 48,000 | 48,000 | 17 | 480 |
| 2010-05-10 | 49,350 | 49,500 | 49,350 | 49,500 | 4 | 495 |
| 2010-05-07 | 48,000 | 48,000 | 45,100 | 48,000 | 17 | 480 |
| 2010-05-06 | 50,000 | 51,000 | 48,600 | 50,300 | 22 | 503 |
| 2010-04-30 | 50,600 | 50,600 | 49,500 | 50,000 | 17 | 500 |
| 2010-04-28 | 50,000 | 50,800 | 49,200 | 50,600 | 19 | 506 |
| 2010-04-27 | 50,000 | 50,900 | 50,000 | 50,800 | 39 | 508 |
| 2010-04-26 | 48,000 | 49,000 | 48,000 | 49,000 | 16 | 490 |
| 2010-04-23 | 46,050 | 48,000 | 46,050 | 47,950 | 20 | 479.50 |
| 2010-04-22 | 46,800 | 46,900 | 45,500 | 46,000 | 23 | 460 |
| 2010-04-21 | 47,000 | 48,000 | 46,800 | 46,800 | 12 | 468 |
| 2010-04-20 | 45,450 | 48,000 | 45,400 | 45,650 | 53 | 456.50 |
| 2010-04-19 | 44,000 | 44,100 | 43,500 | 44,100 | 23 | 441 |
| 2010-04-16 | 44,050 | 44,050 | 44,000 | 44,000 | 3 | 440 |
| 2010-04-15 | 44,500 | 44,500 | 44,000 | 44,500 | 16 | 445 |
| 2010-04-14 | 43,600 | 44,700 | 43,600 | 44,700 | 6 | 447 |
| 2010-04-13 | 43,650 | 44,950 | 43,500 | 43,500 | 27 | 435 |
| 2010-04-12 | 43,500 | 44,000 | 43,500 | 43,500 | 38 | 435 |
| 2010-04-09 | 43,400 | 43,900 | 43,400 | 43,500 | 4 | 435 |
| 2010-04-08 | 44,000 | 44,000 | 43,000 | 43,700 | 18 | 437 |
| 2010-04-07 | 44,100 | 44,100 | 43,200 | 43,300 | 27 | 433 |
| 2010-04-06 | 44,000 | 44,000 | 43,600 | 44,000 | 14 | 440 |
| 2010-04-05 | 44,000 | 44,000 | 43,850 | 43,850 | 2 | 438.50 |
| 2010-04-02 | 44,000 | 44,000 | 43,000 | 43,000 | 2 | 430 |
| 2010-04-01 | 43,000 | 43,000 | 42,800 | 43,000 | 9 | 430 |
| 2010-03-31 | 43,500 | 43,600 | 43,000 | 43,600 | 19 | 436 |
| 2010-03-30 | 44,000 | 44,000 | 43,500 | 44,000 | 8 | 440 |
| 2010-03-29 | 44,000 | 44,000 | 44,000 | 44,000 | 6 | 440 |
| 2010-03-26 | 44,000 | 44,000 | 43,000 | 43,900 | 26 | 439 |
| 2010-03-25 | 42,500 | 42,500 | 42,500 | 42,500 | 1 | 425 |
| 2010-03-24 | 43,000 | 43,000 | 41,000 | 41,100 | 17 | 411 |
| 2010-03-23 | 41,400 | 43,000 | 41,400 | 43,000 | 17 | 430 |
| 2010-03-19 | 41,800 | 41,800 | 41,800 | 41,800 | 2 | 418 |
| 2010-03-18 | 41,000 | 41,000 | 40,500 | 40,500 | 2 | 405 |
| 2010-03-16 | 39,900 | 39,900 | 39,900 | 39,900 | 1 | 399 |
| 2010-03-15 | 39,900 | 39,900 | 39,900 | 39,900 | 1 | 399 |
| 2010-03-12 | 40,000 | 40,000 | 40,000 | 40,000 | 15 | 400 |
| 2010-03-11 | 40,100 | 40,100 | 40,100 | 40,100 | 3 | 401 |
| 2010-03-09 | 39,800 | 40,000 | 39,800 | 40,000 | 7 | 400 |
| 2010-03-08 | 40,500 | 40,500 | 39,800 | 39,800 | 8 | 398 |
| 2010-03-05 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2010-03-04 | 41,000 | 41,000 | 41,000 | 41,000 | 6 | 410 |
| 2010-03-03 | 39,500 | 40,000 | 39,500 | 40,000 | 2 | 400 |
| 2010-03-02 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2010-03-01 | 41,200 | 41,200 | 41,200 | 41,200 | 4 | 412 |
| 2010-02-26 | 39,900 | 40,000 | 39,900 | 40,000 | 4 | 400 |
| 2010-02-24 | 39,900 | 39,900 | 39,900 | 39,900 | 2 | 399 |
| 2010-02-23 | 39,500 | 39,800 | 39,500 | 39,800 | 3 | 398 |
| 2010-02-22 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 385 |
| 2010-02-19 | 39,500 | 39,500 | 39,000 | 39,000 | 4 | 390 |
| 2010-02-16 | 37,800 | 39,500 | 37,800 | 39,500 | 6 | 395 |
| 2010-02-15 | 39,500 | 39,500 | 37,000 | 38,100 | 19 | 381 |
| 2010-02-12 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 395 |
| 2010-02-10 | 39,000 | 39,500 | 39,000 | 39,500 | 6 | 395 |
| 2010-02-09 | 38,300 | 39,900 | 38,300 | 39,000 | 5 | 390 |
| 2010-02-08 | 38,300 | 39,600 | 38,200 | 39,600 | 4 | 396 |
| 2010-02-05 | 39,000 | 39,000 | 39,000 | 39,000 | 5 | 390 |
| 2010-02-04 | 39,000 | 39,100 | 39,000 | 39,000 | 6 | 390 |
| 2010-02-03 | 39,550 | 39,550 | 39,000 | 39,000 | 7 | 390 |
| 2010-02-02 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2010-01-29 | 39,300 | 40,000 | 39,300 | 40,000 | 9 | 400 |
| 2010-01-27 | 39,100 | 40,500 | 39,100 | 40,500 | 5 | 405 |
| 2010-01-26 | 39,700 | 39,700 | 39,000 | 39,000 | 9 | 390 |
| 2010-01-25 | 39,350 | 41,000 | 39,350 | 41,000 | 6 | 410 |
| 2010-01-22 | 41,000 | 41,000 | 41,000 | 41,000 | 60 | 410 |
| 2010-01-20 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 410 |
| 2010-01-19 | 41,000 | 41,000 | 39,200 | 39,200 | 6 | 392 |
| 2010-01-18 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2010-01-15 | 39,000 | 40,500 | 38,400 | 39,000 | 20 | 390 |
| 2010-01-13 | 39,000 | 39,500 | 39,000 | 39,000 | 3 | 390 |
| 2010-01-12 | 42,900 | 42,900 | 38,050 | 39,000 | 30 | 390 |
| 2010-01-08 | 40,000 | 42,800 | 40,000 | 40,000 | 19 | 400 |
| 2010-01-07 | 40,900 | 40,900 | 39,500 | 39,500 | 3 | 395 |
| 2010-01-06 | 40,000 | 40,000 | 40,000 | 40,000 | 6 | 400 |
| 2010-01-04 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
