3326 (株)ランシステム の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 983 | 989 | 902 | 940 | 13,000 | 940 |
2014-12-29 | 950 | 1,023 | 931 | 968 | 28,100 | 968 |
2014-12-26 | 909 | 967 | 893 | 950 | 10,000 | 950 |
2014-12-25 | 901 | 934 | 856 | 888 | 28,400 | 888 |
2014-12-24 | 961 | 961 | 906 | 921 | 10,400 | 921 |
2014-12-22 | 922 | 957 | 906 | 946 | 27,600 | 946 |
2014-12-19 | 860 | 970 | 835 | 967 | 59,200 | 967 |
2014-12-18 | 845 | 868 | 845 | 853 | 4,900 | 853 |
2014-12-17 | 855 | 885 | 842 | 842 | 10,200 | 842 |
2014-12-16 | 891 | 903 | 841 | 861 | 28,100 | 861 |
2014-12-15 | 915 | 939 | 887 | 905 | 31,400 | 905 |
2014-12-12 | 947 | 1,009 | 947 | 975 | 21,300 | 975 |
2014-12-11 | 922 | 960 | 915 | 941 | 13,700 | 941 |
2014-12-10 | 944 | 1,050 | 928 | 952 | 68,400 | 952 |
2014-12-09 | 980 | 1,016 | 948 | 957 | 61,100 | 957 |
2014-12-08 | 1,106 | 1,113 | 970 | 988 | 108,600 | 988 |
2014-12-05 | 1,131 | 1,209 | 1,104 | 1,120 | 88,200 | 1,120 |
2014-12-04 | 1,250 | 1,290 | 1,110 | 1,150 | 135,700 | 1,150 |
2014-12-03 | 1,542 | 1,589 | 1,250 | 1,309 | 268,400 | 1,309 |
2014-12-02 | 1,791 | 1,971 | 1,511 | 1,621 | 685,100 | 1,621 |
2014-12-01 | 1,371 | 1,371 | 1,371 | 1,371 | 14,800 | 1,371 |
2014-11-28 | 1,071 | 1,071 | 1,071 | 1,071 | 15,100 | 1,071 |
2014-11-27 | 921 | 921 | 921 | 921 | 10,000 | 921 |
2014-11-26 | 675 | 771 | 674 | 771 | 29,300 | 771 |
2014-11-25 | 670 | 672 | 668 | 671 | 500 | 671 |
2014-11-21 | 669 | 672 | 667 | 667 | 1,100 | 667 |
2014-11-20 | 672 | 672 | 667 | 667 | 1,300 | 667 |
2014-11-19 | 669 | 674 | 669 | 674 | 600 | 674 |
2014-11-18 | 667 | 669 | 667 | 669 | 300 | 669 |
2014-11-17 | 670 | 675 | 667 | 667 | 5,400 | 667 |
2014-11-14 | 670 | 670 | 666 | 666 | 1,400 | 666 |
2014-11-13 | 670 | 670 | 668 | 668 | 300 | 668 |
2014-11-12 | 666 | 670 | 665 | 670 | 4,300 | 670 |
2014-11-11 | 666 | 668 | 666 | 666 | 700 | 666 |
2014-11-10 | 663 | 665 | 663 | 665 | 800 | 665 |
2014-11-07 | 670 | 670 | 665 | 665 | 600 | 665 |
2014-11-06 | 666 | 666 | 666 | 666 | 3,300 | 666 |
2014-11-05 | 666 | 667 | 665 | 666 | 3,600 | 666 |
2014-11-04 | 667 | 675 | 665 | 669 | 5,000 | 669 |
2014-10-31 | 679 | 679 | 667 | 667 | 600 | 667 |
2014-10-30 | 666 | 669 | 666 | 667 | 3,600 | 667 |
2014-10-29 | 667 | 670 | 667 | 668 | 500 | 668 |
2014-10-28 | 667 | 670 | 667 | 668 | 600 | 668 |
2014-10-27 | 669 | 679 | 666 | 668 | 4,400 | 668 |
2014-10-24 | 667 | 669 | 667 | 669 | 600 | 669 |
2014-10-23 | 669 | 670 | 669 | 670 | 3,300 | 670 |
2014-10-22 | 667 | 668 | 667 | 668 | 3,300 | 668 |
2014-10-21 | 671 | 680 | 667 | 667 | 1,300 | 667 |
2014-10-20 | 688 | 688 | 670 | 672 | 1,300 | 672 |
2014-10-17 | 667 | 688 | 666 | 688 | 1,400 | 688 |
2014-10-16 | 676 | 676 | 670 | 670 | 1,700 | 670 |
2014-10-15 | 678 | 678 | 677 | 677 | 500 | 677 |
2014-10-14 | 680 | 681 | 678 | 678 | 3,000 | 678 |
2014-10-10 | 698 | 698 | 682 | 682 | 1,500 | 682 |
2014-10-09 | 693 | 693 | 693 | 693 | 100 | 693 |
2014-10-07 | 687 | 695 | 685 | 685 | 800 | 685 |
2014-10-06 | 695 | 695 | 694 | 694 | 700 | 694 |
2014-10-03 | 687 | 687 | 687 | 687 | 300 | 687 |
2014-10-02 | 681 | 681 | 681 | 681 | 400 | 681 |
2014-10-01 | 684 | 686 | 684 | 686 | 3,300 | 686 |
2014-09-30 | 692 | 693 | 684 | 684 | 1,300 | 684 |
2014-09-29 | 692 | 692 | 692 | 692 | 200 | 692 |
2014-09-26 | 692 | 692 | 691 | 692 | 600 | 692 |
2014-09-25 | 699 | 699 | 691 | 692 | 600 | 692 |
2014-09-24 | 695 | 699 | 693 | 699 | 1,200 | 699 |
2014-09-22 | 693 | 700 | 693 | 696 | 2,700 | 696 |
2014-09-19 | 686 | 688 | 685 | 688 | 1,700 | 688 |
2014-09-18 | 690 | 690 | 686 | 686 | 1,000 | 686 |
2014-09-17 | 690 | 690 | 688 | 690 | 500 | 690 |
2014-09-16 | 692 | 692 | 690 | 692 | 1,000 | 692 |
2014-09-12 | 687 | 698 | 686 | 698 | 900 | 698 |
2014-09-11 | 688 | 700 | 686 | 686 | 3,700 | 686 |
2014-09-10 | 700 | 703 | 699 | 703 | 2,100 | 703 |
2014-09-09 | 697 | 698 | 694 | 698 | 300 | 698 |
2014-09-08 | 695 | 695 | 682 | 682 | 800 | 682 |
2014-09-05 | 689 | 689 | 689 | 689 | 200 | 689 |
2014-09-04 | 689 | 698 | 688 | 698 | 800 | 698 |
2014-09-03 | 688 | 688 | 688 | 688 | 300 | 688 |
2014-09-02 | 682 | 687 | 682 | 687 | 600 | 687 |
2014-09-01 | 686 | 687 | 681 | 682 | 5,100 | 682 |
2014-08-29 | 695 | 695 | 686 | 686 | 2,100 | 686 |
2014-08-28 | 695 | 701 | 695 | 695 | 5,000 | 695 |
2014-08-27 | 702 | 702 | 697 | 697 | 400 | 697 |
2014-08-26 | 703 | 703 | 698 | 698 | 400 | 698 |
2014-08-25 | 700 | 700 | 698 | 699 | 600 | 699 |
2014-08-22 | 700 | 700 | 698 | 698 | 800 | 698 |
2014-08-21 | 700 | 700 | 700 | 700 | 100 | 700 |
2014-08-20 | 697 | 700 | 697 | 700 | 3,500 | 700 |
2014-08-19 | 707 | 707 | 699 | 699 | 500 | 699 |
2014-08-18 | 710 | 710 | 699 | 699 | 4,000 | 699 |
2014-08-15 | 699 | 705 | 697 | 700 | 2,000 | 700 |
2014-08-14 | 705 | 705 | 703 | 703 | 200 | 703 |
2014-08-12 | 705 | 705 | 690 | 705 | 4,400 | 705 |
2014-08-11 | 707 | 707 | 700 | 705 | 400 | 705 |
2014-08-08 | 706 | 706 | 695 | 695 | 1,300 | 695 |
2014-08-07 | 696 | 697 | 696 | 696 | 3,600 | 696 |
2014-08-06 | 700 | 700 | 696 | 696 | 1,200 | 696 |
2014-08-05 | 708 | 708 | 701 | 701 | 400 | 701 |
2014-08-04 | 710 | 710 | 700 | 708 | 1,600 | 708 |
2014-08-01 | 701 | 701 | 701 | 701 | 300 | 701 |
2014-07-31 | 701 | 702 | 701 | 701 | 800 | 701 |
2014-07-30 | 711 | 711 | 702 | 702 | 800 | 702 |
2014-07-29 | 711 | 711 | 711 | 711 | 200 | 711 |
2014-07-28 | 709 | 711 | 709 | 711 | 400 | 711 |
2014-07-25 | 713 | 713 | 709 | 710 | 1,300 | 710 |
2014-07-24 | 703 | 705 | 702 | 702 | 1,100 | 702 |
2014-07-23 | 704 | 715 | 700 | 701 | 2,700 | 701 |
2014-07-22 | 701 | 705 | 701 | 705 | 1,800 | 705 |
2014-07-18 | 705 | 708 | 700 | 700 | 3,200 | 700 |
2014-07-17 | 707 | 709 | 707 | 708 | 500 | 708 |
2014-07-16 | 713 | 713 | 708 | 709 | 1,100 | 709 |
2014-07-15 | 706 | 710 | 705 | 709 | 2,300 | 709 |
2014-07-14 | 714 | 714 | 706 | 706 | 900 | 706 |
2014-07-11 | 708 | 710 | 708 | 708 | 1,000 | 708 |
2014-07-10 | 708 | 711 | 708 | 709 | 2,100 | 709 |
2014-07-09 | 710 | 711 | 708 | 708 | 1,000 | 708 |
2014-07-08 | 711 | 714 | 708 | 709 | 1,000 | 709 |
2014-07-07 | 707 | 720 | 706 | 715 | 4,100 | 715 |
2014-07-04 | 711 | 725 | 711 | 712 | 1,200 | 712 |
2014-07-03 | 721 | 721 | 709 | 710 | 1,000 | 710 |
2014-07-02 | 715 | 720 | 709 | 709 | 4,200 | 709 |
2014-07-01 | 720 | 720 | 707 | 715 | 5,600 | 715 |
2014-06-30 | 710 | 710 | 705 | 708 | 5,900 | 708 |
2014-06-27 | 719 | 720 | 705 | 707 | 10,900 | 707 |
2014-06-26 | 706 | 730 | 705 | 718 | 39,300 | 718 |
2014-06-25 | 764 | 779 | 760 | 779 | 15,000 | 779 |
2014-06-24 | 758 | 762 | 755 | 759 | 10,000 | 759 |
2014-06-23 | 757 | 759 | 755 | 757 | 8,300 | 757 |
2014-06-20 | 759 | 759 | 755 | 757 | 1,900 | 757 |
2014-06-19 | 755 | 760 | 751 | 755 | 4,000 | 755 |
2014-06-18 | 755 | 755 | 750 | 755 | 3,900 | 755 |
2014-06-17 | 755 | 756 | 753 | 756 | 2,600 | 756 |
2014-06-16 | 750 | 754 | 750 | 754 | 3,900 | 754 |
2014-06-13 | 749 | 750 | 741 | 750 | 3,900 | 750 |
2014-06-12 | 743 | 748 | 743 | 747 | 1,400 | 747 |
2014-06-11 | 743 | 745 | 742 | 743 | 2,400 | 743 |
2014-06-10 | 745 | 749 | 743 | 745 | 4,100 | 745 |
2014-06-09 | 749 | 749 | 745 | 748 | 3,900 | 748 |
2014-06-06 | 747 | 749 | 741 | 749 | 2,700 | 749 |
2014-06-05 | 750 | 750 | 742 | 747 | 3,100 | 747 |
2014-06-04 | 748 | 749 | 744 | 746 | 1,700 | 746 |
2014-06-03 | 748 | 748 | 743 | 743 | 3,200 | 743 |
2014-06-02 | 747 | 749 | 742 | 742 | 4,200 | 742 |
2014-05-30 | 749 | 750 | 745 | 749 | 2,500 | 749 |
2014-05-29 | 742 | 747 | 742 | 747 | 2,700 | 747 |
2014-05-28 | 748 | 748 | 745 | 748 | 1,600 | 748 |
2014-05-27 | 730 | 747 | 729 | 740 | 3,300 | 740 |
2014-05-26 | 732 | 735 | 730 | 735 | 1,500 | 735 |
2014-05-23 | 727 | 735 | 725 | 726 | 1,700 | 726 |
2014-05-22 | 722 | 725 | 722 | 725 | 900 | 725 |
2014-05-21 | 717 | 722 | 717 | 722 | 1,000 | 722 |
2014-05-20 | 718 | 723 | 716 | 720 | 2,600 | 720 |
2014-05-19 | 718 | 723 | 718 | 720 | 1,500 | 720 |
2014-05-16 | 724 | 724 | 718 | 718 | 1,800 | 718 |
2014-05-15 | 720 | 724 | 720 | 720 | 1,000 | 720 |
2014-05-14 | 719 | 720 | 718 | 720 | 1,100 | 720 |
2014-05-13 | 721 | 724 | 718 | 720 | 2,000 | 720 |
2014-05-12 | 728 | 728 | 720 | 720 | 3,700 | 720 |
2014-05-09 | 723 | 728 | 722 | 728 | 900 | 728 |
2014-05-08 | 730 | 740 | 725 | 725 | 1,700 | 725 |
2014-05-07 | 741 | 741 | 730 | 730 | 2,100 | 730 |
2014-05-02 | 741 | 741 | 731 | 735 | 1,300 | 735 |
2014-05-01 | 735 | 735 | 730 | 730 | 3,400 | 730 |
2014-04-30 | 738 | 749 | 736 | 737 | 2,100 | 737 |
2014-04-28 | 735 | 738 | 735 | 738 | 800 | 738 |
2014-04-25 | 734 | 735 | 731 | 733 | 900 | 733 |
2014-04-24 | 727 | 737 | 727 | 729 | 1,200 | 729 |
2014-04-23 | 734 | 739 | 723 | 727 | 3,600 | 727 |
2014-04-22 | 720 | 726 | 720 | 721 | 1,200 | 721 |
2014-04-21 | 714 | 720 | 714 | 719 | 1,800 | 719 |
2014-04-18 | 715 | 716 | 710 | 715 | 1,500 | 715 |
2014-04-17 | 708 | 716 | 705 | 716 | 2,100 | 716 |
2014-04-16 | 707 | 707 | 701 | 703 | 800 | 703 |
2014-04-15 | 698 | 708 | 698 | 700 | 2,200 | 700 |
2014-04-14 | 709 | 710 | 701 | 701 | 1,000 | 701 |
2014-04-11 | 705 | 710 | 701 | 709 | 800 | 709 |
2014-04-10 | 705 | 710 | 705 | 706 | 900 | 706 |
2014-04-09 | 711 | 715 | 690 | 703 | 3,600 | 703 |
2014-04-08 | 716 | 720 | 714 | 715 | 1,600 | 715 |
2014-04-07 | 719 | 720 | 717 | 718 | 1,500 | 718 |
2014-04-04 | 715 | 720 | 715 | 719 | 1,300 | 719 |
2014-04-03 | 714 | 715 | 709 | 713 | 2,100 | 713 |
2014-04-02 | 703 | 714 | 698 | 714 | 1,400 | 714 |
2014-04-01 | 690 | 711 | 690 | 693 | 1,900 | 693 |
2014-03-31 | 687 | 694 | 687 | 687 | 2,600 | 687 |
2014-03-28 | 667 | 677 | 667 | 677 | 1,300 | 677 |
2014-03-27 | 660 | 680 | 660 | 667 | 3,100 | 667 |
2014-03-26 | 670 | 679 | 669 | 669 | 2,700 | 669 |
2014-03-25 | 670 | 675 | 669 | 670 | 700 | 670 |
2014-03-24 | 668 | 674 | 668 | 674 | 500 | 674 |
2014-03-20 | 685 | 685 | 665 | 665 | 1,100 | 665 |
2014-03-19 | 670 | 670 | 668 | 668 | 900 | 668 |
2014-03-18 | 670 | 670 | 667 | 670 | 1,600 | 670 |
2014-03-17 | 684 | 684 | 673 | 677 | 2,800 | 677 |
2014-03-14 | 689 | 689 | 685 | 687 | 1,600 | 687 |
2014-03-13 | 700 | 700 | 688 | 688 | 1,600 | 688 |
2014-03-12 | 695 | 698 | 690 | 698 | 400 | 698 |
2014-03-11 | 682 | 699 | 682 | 695 | 1,500 | 695 |
2014-03-10 | 692 | 692 | 683 | 685 | 1,300 | 685 |
2014-03-07 | 687 | 688 | 678 | 682 | 2,100 | 682 |
2014-03-06 | 685 | 685 | 675 | 678 | 1,000 | 678 |
2014-03-05 | 673 | 679 | 673 | 679 | 400 | 679 |
2014-03-04 | 674 | 675 | 674 | 674 | 800 | 674 |
2014-03-03 | 678 | 684 | 672 | 674 | 900 | 674 |
2014-02-28 | 679 | 680 | 679 | 680 | 500 | 680 |
2014-02-27 | 685 | 685 | 667 | 671 | 2,100 | 671 |
2014-02-26 | 675 | 695 | 671 | 675 | 1,100 | 675 |
2014-02-25 | 670 | 675 | 670 | 675 | 700 | 675 |
2014-02-24 | 675 | 675 | 665 | 675 | 1,400 | 675 |
2014-02-21 | 660 | 674 | 660 | 674 | 800 | 674 |
2014-02-20 | 665 | 665 | 660 | 660 | 1,400 | 660 |
2014-02-19 | 670 | 670 | 670 | 670 | 100 | 670 |
2014-02-18 | 660 | 675 | 645 | 673 | 6,600 | 673 |
2014-02-17 | 650 | 655 | 647 | 655 | 1,900 | 655 |
2014-02-14 | 664 | 664 | 648 | 648 | 3,500 | 648 |
2014-02-13 | 668 | 669 | 655 | 655 | 9,400 | 655 |
2014-02-12 | 685 | 685 | 674 | 675 | 2,400 | 675 |
2014-02-10 | 699 | 699 | 668 | 685 | 1,300 | 685 |
2014-02-07 | 660 | 699 | 653 | 660 | 3,300 | 660 |
2014-02-06 | 665 | 665 | 638 | 650 | 5,700 | 650 |
2014-02-05 | 666 | 667 | 630 | 641 | 6,700 | 641 |
2014-02-04 | 645 | 645 | 615 | 626 | 8,700 | 626 |
2014-02-03 | 681 | 681 | 655 | 655 | 7,400 | 655 |
2014-01-31 | 748 | 751 | 651 | 681 | 35,500 | 681 |
2014-01-30 | 765 | 769 | 748 | 769 | 3,600 | 769 |
2014-01-29 | 766 | 773 | 752 | 769 | 5,200 | 769 |
2014-01-28 | 745 | 766 | 745 | 766 | 2,800 | 766 |
2014-01-27 | 750 | 760 | 736 | 760 | 6,600 | 760 |
2014-01-24 | 769 | 774 | 761 | 766 | 1,800 | 766 |
2014-01-23 | 770 | 777 | 770 | 770 | 1,500 | 770 |
2014-01-22 | 772 | 775 | 769 | 773 | 800 | 773 |
2014-01-21 | 776 | 776 | 772 | 772 | 3,000 | 772 |
2014-01-20 | 760 | 770 | 760 | 770 | 4,500 | 770 |
2014-01-17 | 748 | 757 | 748 | 752 | 1,400 | 752 |
2014-01-16 | 747 | 765 | 742 | 752 | 4,200 | 752 |
2014-01-15 | 744 | 775 | 740 | 745 | 4,800 | 745 |
2014-01-14 | 736 | 787 | 736 | 744 | 10,000 | 744 |
2014-01-10 | 741 | 749 | 736 | 749 | 8,400 | 749 |
2014-01-09 | 740 | 742 | 730 | 741 | 5,900 | 741 |
2014-01-08 | 735 | 748 | 730 | 741 | 4,600 | 741 |
2014-01-07 | 720 | 746 | 717 | 729 | 13,800 | 729 |
2014-01-06 | 696 | 702 | 674 | 702 | 6,400 | 702 |
分割・併合履歴 : [2013-06-26]1株→100株 [2004-09-27]1株→3株