3326 (株)ランシステムの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	671	678	671	677	2,900	677
2013-12-27	683	685	666	668	3,700	668
2013-12-26	662	675	662	673	3,700	673
2013-12-25	661	664	660	660	3,900	660
2013-12-24	666	666	661	661	6,800	661
2013-12-20	663	666	663	664	1,900	664
2013-12-19	662	666	662	663	2,200	663
2013-12-18	668	668	660	661	5,400	661
2013-12-17	671	671	662	662	1,500	662
2013-12-16	672	672	664	672	2,300	672
2013-12-13	662	672	662	672	600	672
2013-12-12	663	663	662	662	200	662
2013-12-11	666	666	663	663	2,000	663
2013-12-10	665	674	664	664	1,700	664
2013-12-09	664	665	662	665	3,500	665
2013-12-06	663	664	663	663	2,300	663
2013-12-05	663	666	663	663	2,700	663
2013-12-04	670	673	665	665	6,600	665
2013-12-03	670	681	665	681	6,600	681
2013-12-02	674	674	664	664	1,700	664
2013-11-29	690	690	661	670	4,200	670
2013-11-28	668	688	657	681	5,800	681
2013-11-27	652	673	652	668	2,200	668
2013-11-26	666	682	639	651	20,600	651
2013-11-25	650	750	650	684	66,200	684
2013-11-22	651	651	645	650	3,100	650
2013-11-21	648	652	643	652	5,700	652
2013-11-20	641	645	637	645	1,600	645
2013-11-19	641	641	635	640	1,900	640
2013-11-18	632	643	631	639	4,400	639
2013-11-15	639	640	627	628	2,300	628
2013-11-14	636	639	635	639	700	639
2013-11-13	634	634	632	634	700	634
2013-11-12	635	635	632	632	800	632
2013-11-11	635	635	627	628	1,400	628
2013-11-08	630	630	630	630	600	630
2013-11-07	631	632	631	631	500	631
2013-11-06	626	637	626	637	800	637
2013-11-05	625	634	625	626	1,100	626
2013-11-01	637	639	621	625	2,100	625
2013-10-31	625	635	622	633	1,600	633
2013-10-30	628	628	626	626	500	626
2013-10-29	621	629	621	629	700	629
2013-10-28	624	630	621	629	5,200	629
2013-10-25	634	634	622	624	2,100	624
2013-10-24	635	635	631	631	2,400	631
2013-10-23	636	636	635	635	200	635
2013-10-22	644	644	632	632	4,700	632
2013-10-21	633	639	631	639	2,100	639
2013-10-18	632	632	623	630	900	630
2013-10-17	631	632	622	622	800	622
2013-10-16	619	620	619	620	200	620
2013-10-15	620	631	617	617	4,400	617
2013-10-11	621	632	620	629	4,500	629
2013-10-10	632	633	631	633	500	633
2013-10-09	609	626	609	626	3,800	626
2013-10-08	603	627	601	619	5,700	619
2013-10-07	612	635	606	606	9,800	606
2013-10-04	616	616	612	612	300	612
2013-10-03	621	625	615	615	1,300	615
2013-10-02	626	626	625	625	1,200	625
2013-10-01	631	631	629	630	500	630
2013-09-30	635	635	630	635	1,200	635
2013-09-27	635	635	634	635	800	635
2013-09-26	630	635	630	635	1,800	635
2013-09-25	630	630	628	628	1,200	628
2013-09-24	617	632	617	628	5,800	628
2013-09-20	610	617	610	617	3,900	617
2013-09-19	616	616	610	610	5,600	610
2013-09-18	608	612	607	612	4,500	612
2013-09-17	606	608	606	608	3,900	608
2013-09-13	615	616	606	606	500	606
2013-09-12	607	615	607	615	2,500	615
2013-09-11	610	610	604	604	3,400	604
2013-09-10	614	614	610	610	400	610
2013-09-09	610	610	599	610	2,400	610
2013-09-06	610	610	595	595	4,600	595
2013-09-05	605	610	605	609	300	609
2013-09-04	600	605	600	605	500	605
2013-09-03	600	600	600	600	300	600
2013-09-02	605	605	600	600	600	600
2013-08-30	607	607	596	605	600	605
2013-08-29	599	605	597	597	3,500	597
2013-08-28	603	603	599	599	1,300	599
2013-08-27	602	607	602	607	800	607
2013-08-26	603	608	601	602	600	602
2013-08-23	601	603	601	603	800	603
2013-08-22	599	600	599	599	3,900	599
2013-08-21	609	610	609	609	400	609
2013-08-20	601	607	601	603	700	603
2013-08-19	599	605	599	600	900	600
2013-08-16	599	599	599	599	500	599
2013-08-15	605	606	605	605	900	605
2013-08-14	600	600	599	599	900	599
2013-08-13	603	604	601	601	3,900	601
2013-08-12	601	604	600	602	4,300	602
2013-08-09	605	605	604	604	1,100	604
2013-08-08	610	610	606	606	3,500	606
2013-08-07	609	611	606	611	3,800	611
2013-08-06	615	615	609	609	5,600	609
2013-08-05	613	620	613	615	3,400	615
2013-08-02	606	613	605	613	7,900	613
2013-08-01	608	608	608	608	800	608
2013-07-31	608	609	608	609	600	609
2013-07-30	608	618	608	611	1,100	611
2013-07-29	625	625	611	611	2,200	611
2013-07-26	632	632	625	625	1,500	625
2013-07-25	630	634	630	631	1,200	631
2013-07-24	630	631	629	630	1,200	630
2013-07-23	629	629	628	628	400	628
2013-07-22	630	630	625	629	900	629
2013-07-19	630	630	615	630	2,200	630
2013-07-18	629	629	619	623	1,300	623
2013-07-17	621	622	619	619	4,100	619
2013-07-16	620	621	619	619	4,200	619
2013-07-12	629	629	617	617	4,600	617
2013-07-11	625	633	620	625	1,200	625
2013-07-10	630	632	619	632	900	632
2013-07-09	627	630	620	621	4,100	621
2013-07-08	626	632	625	627	6,300	627
2013-07-05	639	639	625	628	6,200	628
2013-07-04	624	640	614	639	8,300	639
2013-07-03	615	619	615	619	4,300	619
2013-07-02	604	613	603	613	5,200	613
2013-07-01	601	606	601	606	3,900	606
2013-06-28	590	600	590	598	7,300	598
2013-06-27	600	609	584	604	6,200	604
2013-06-26	639	649	615	616	27,800	616
2013-06-25	69,700	71,900	69,500	71,900	138	719
2013-06-24	70,000	70,100	69,000	70,100	91	701
2013-06-21	69,500	69,500	68,500	69,000	63	690
2013-06-20	70,000	70,000	69,200	69,200	76	692
2013-06-19	69,900	69,900	68,100	69,900	19	699
2013-06-18	67,200	69,800	67,200	67,900	43	679
2013-06-17	65,000	66,400	65,000	66,400	34	664
2013-06-14	67,600	67,700	63,100	63,100	186	631
2013-06-13	70,800	70,800	67,000	67,500	97	675
2013-06-12	70,500	70,800	69,300	70,800	12	708
2013-06-11	72,000	72,000	68,800	70,500	88	705
2013-06-10	70,600	72,500	69,900	70,500	62	705
2013-06-07	69,500	69,500	65,000	68,000	67	680
2013-06-06	72,000	72,500	70,500	70,500	45	705
2013-06-05	73,000	75,000	73,000	74,000	16	740
2013-06-04	75,100	75,100	70,400	73,000	76	730
2013-06-03	78,500	78,900	75,100	75,100	72	751
2013-05-31	80,000	80,400	78,300	78,400	34	784
2013-05-30	81,200	81,900	79,500	79,500	43	795
2013-05-29	80,100	81,700	80,000	81,500	26	815
2013-05-28	80,000	80,600	79,600	80,100	20	801
2013-05-27	81,400	81,400	79,800	80,000	30	800
2013-05-24	80,000	82,500	79,900	81,900	84	819
2013-05-23	84,000	84,000	79,100	80,000	74	800
2013-05-22	81,300	83,000	81,100	83,000	69	830
2013-05-21	81,000	81,000	80,300	80,900	24	809
2013-05-20	80,200	80,900	80,100	80,500	28	805
2013-05-17	79,800	80,100	78,000	80,100	34	801
2013-05-16	81,300	81,500	78,300	78,300	44	783
2013-05-15	83,400	84,000	79,000	81,700	90	817
2013-05-14	83,000	83,000	82,000	83,000	36	830
2013-05-13	81,900	83,400	81,000	83,400	35	834
2013-05-10	82,700	82,700	81,000	81,100	23	811
2013-05-09	79,700	81,900	79,700	80,500	54	805
2013-05-08	80,000	80,400	79,300	79,600	45	796
2013-05-07	78,500	79,800	78,100	78,500	26	785
2013-05-02	74,800	76,900	74,700	76,900	32	769
2013-05-01	77,700	77,700	73,000	74,700	204	747
2013-04-30	80,000	84,000	78,900	78,900	66	789
2013-04-26	79,300	79,900	78,200	79,900	40	799
2013-04-25	76,900	78,100	76,900	77,900	15	779
2013-04-24	78,000	79,500	76,500	76,900	31	769
2013-04-23	73,000	75,100	73,000	75,000	68	750
2013-04-22	72,100	72,600	72,000	72,600	27	726
2013-04-19	71,100	72,000	71,000	71,800	21	718
2013-04-18	72,100	72,200	71,100	71,100	23	711
2013-04-17	71,500	72,000	71,000	72,000	28	720
2013-04-16	71,700	71,900	70,700	71,900	22	719
2013-04-15	72,200	72,200	70,100	72,000	48	720
2013-04-12	72,000	72,600	70,900	70,900	56	709
2013-04-11	72,000	72,500	71,700	72,000	17	720
2013-04-10	71,400	72,500	71,400	72,000	35	720
2013-04-09	70,500	71,500	70,500	71,400	15	714
2013-04-08	70,000	71,000	69,900	70,100	24	701
2013-04-05	69,000	70,700	69,000	69,500	32	695
2013-04-04	69,300	69,900	68,300	69,800	14	698
2013-04-03	69,300	69,500	68,300	69,500	6	695
2013-04-02	69,000	69,300	64,200	69,300	44	693
2013-04-01	73,500	73,500	69,900	69,900	79	699
2013-03-29	73,300	73,400	72,800	72,800	29	728
2013-03-28	72,800	73,100	72,500	72,800	23	728
2013-03-27	71,500	72,900	71,500	72,900	22	729
2013-03-26	73,200	73,200	71,400	71,400	51	714
2013-03-25	72,500	73,000	72,000	72,000	17	720
2013-03-22	72,400	72,500	71,500	72,500	12	725
2013-03-21	71,100	73,400	71,100	73,000	24	730
2013-03-19	71,000	72,000	70,500	70,800	21	708
2013-03-18	70,500	71,000	70,500	71,000	34	710
2013-03-15	70,000	72,000	70,000	72,000	54	720
2013-03-14	70,000	70,500	69,800	70,300	27	703
2013-03-13	70,000	70,000	68,600	70,000	33	700
2013-03-12	69,100	69,400	68,600	69,400	27	694
2013-03-11	69,000	69,000	68,000	68,500	23	685
2013-03-08	66,800	67,000	66,000	67,000	73	670
2013-03-07	65,400	65,900	65,400	65,900	8	659
2013-03-06	64,000	65,200	64,000	65,200	12	652
2013-03-05	64,800	65,000	64,000	64,000	11	640
2013-03-04	64,900	66,000	64,500	64,700	29	647
2013-03-01	62,500	64,800	62,300	64,300	44	643
2013-02-28	62,000	62,800	61,500	62,500	14	625
2013-02-27	61,100	63,500	60,500	61,500	54	615
2013-02-26	60,300	60,300	59,600	59,600	25	596
2013-02-25	61,000	62,000	61,000	61,000	35	610
2013-02-22	60,100	61,000	60,100	61,000	31	610
2013-02-21	59,800	60,000	59,400	60,000	11	600
2013-02-20	59,700	59,800	59,700	59,800	3	598
2013-02-19	58,800	59,000	58,000	59,000	27	590
2013-02-18	57,700	58,800	57,700	58,800	8	588
2013-02-15	59,000	59,000	57,600	57,700	26	577
2013-02-14	59,800	59,800	59,000	59,800	10	598
2013-02-13	60,800	60,800	58,800	58,800	44	588
2013-02-12	61,900	62,500	61,000	61,000	40	610
2013-02-08	59,800	61,000	59,700	60,000	30	600
2013-02-07	59,800	60,000	59,600	59,900	71	599
2013-02-06	59,400	59,600	59,100	59,100	25	591
2013-02-05	59,100	59,800	58,700	58,700	34	587
2013-02-04	57,400	59,200	57,400	58,200	97	582
2013-02-01	57,600	57,600	56,700	57,400	74	574
2013-01-31	57,900	58,800	57,400	57,500	92	575
2013-01-30	57,300	57,800	57,300	57,400	12	574
2013-01-29	57,800	58,000	57,300	57,700	16	577
2013-01-28	56,000	57,600	56,000	57,600	27	576
2013-01-25	55,400	55,500	55,400	55,500	5	555
2013-01-24	55,100	55,400	55,000	55,400	9	554
2013-01-23	55,000	55,100	55,000	55,100	6	551
2013-01-22	55,000	55,400	55,000	55,400	18	554
2013-01-21	54,200	54,900	54,200	54,900	11	549
2013-01-18	54,700	55,000	53,900	54,000	40	540
2013-01-17	54,500	54,700	53,900	53,900	12	539
2013-01-16	54,000	54,700	54,000	54,000	8	540
2013-01-15	54,500	54,500	53,500	53,800	19	538
2013-01-11	54,500	55,000	54,300	54,300	19	543
2013-01-10	53,500	54,300	53,500	54,300	16	543
2013-01-09	53,600	53,700	53,300	53,300	12	533
2013-01-08	54,000	54,000	52,500	52,700	25	527
2013-01-07	54,000	54,000	53,200	54,000	22	540
2013-01-04	55,000	55,000	52,000	54,700	42	547

分割・併合履歴： [2013-06-26]1株→100株 [2004-09-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3326 (株)ランシステム の時系列データ [2013年度]

3326 (株)ランシステムの時系列データ [2013年度]