3326 (株)ランシステム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 774 | 796 | 774 | 796 | 700 | 796 |
| 2015-12-29 | 756 | 775 | 756 | 775 | 600 | 775 |
| 2015-12-28 | 749 | 773 | 749 | 765 | 6,300 | 765 |
| 2015-12-25 | 770 | 770 | 750 | 751 | 15,600 | 751 |
| 2015-12-24 | 790 | 790 | 770 | 770 | 15,300 | 770 |
| 2015-12-22 | 798 | 798 | 791 | 792 | 6,100 | 792 |
| 2015-12-21 | 814 | 814 | 798 | 800 | 2,400 | 800 |
| 2015-12-18 | 810 | 814 | 808 | 814 | 600 | 814 |
| 2015-12-17 | 812 | 816 | 811 | 811 | 3,400 | 811 |
| 2015-12-16 | 808 | 812 | 807 | 812 | 1,400 | 812 |
| 2015-12-15 | 807 | 809 | 807 | 808 | 1,700 | 808 |
| 2015-12-14 | 813 | 813 | 808 | 811 | 2,400 | 811 |
| 2015-12-11 | 816 | 816 | 814 | 814 | 1,600 | 814 |
| 2015-12-10 | 817 | 818 | 816 | 816 | 1,500 | 816 |
| 2015-12-09 | 822 | 822 | 820 | 821 | 1,400 | 821 |
| 2015-12-08 | 825 | 825 | 823 | 825 | 800 | 825 |
| 2015-12-07 | 818 | 820 | 814 | 820 | 1,900 | 820 |
| 2015-12-04 | 809 | 818 | 809 | 816 | 800 | 816 |
| 2015-12-03 | 815 | 818 | 814 | 814 | 1,800 | 814 |
| 2015-12-02 | 818 | 818 | 813 | 813 | 400 | 813 |
| 2015-12-01 | 810 | 816 | 810 | 816 | 700 | 816 |
| 2015-11-30 | 815 | 815 | 810 | 810 | 1,200 | 810 |
| 2015-11-27 | 809 | 813 | 809 | 810 | 1,600 | 810 |
| 2015-11-26 | 807 | 812 | 807 | 812 | 300 | 812 |
| 2015-11-25 | 815 | 815 | 811 | 811 | 800 | 811 |
| 2015-11-24 | 809 | 810 | 802 | 807 | 2,000 | 807 |
| 2015-11-20 | 803 | 809 | 803 | 809 | 500 | 809 |
| 2015-11-19 | 804 | 810 | 804 | 810 | 1,100 | 810 |
| 2015-11-18 | 803 | 805 | 803 | 804 | 1,000 | 804 |
| 2015-11-17 | 813 | 816 | 801 | 809 | 1,900 | 809 |
| 2015-11-16 | 801 | 815 | 800 | 813 | 1,000 | 813 |
| 2015-11-13 | 802 | 808 | 802 | 808 | 600 | 808 |
| 2015-11-12 | 811 | 811 | 808 | 808 | 500 | 808 |
| 2015-11-11 | 802 | 810 | 802 | 810 | 2,300 | 810 |
| 2015-11-10 | 811 | 841 | 804 | 817 | 4,000 | 817 |
| 2015-11-09 | 822 | 822 | 804 | 812 | 3,800 | 812 |
| 2015-11-06 | 823 | 825 | 822 | 823 | 900 | 823 |
| 2015-11-05 | 825 | 825 | 824 | 824 | 300 | 824 |
| 2015-11-04 | 826 | 826 | 815 | 816 | 1,000 | 816 |
| 2015-11-02 | 810 | 825 | 810 | 819 | 4,100 | 819 |
| 2015-10-30 | 790 | 790 | 780 | 785 | 600 | 785 |
| 2015-10-29 | 798 | 798 | 798 | 798 | 200 | 798 |
| 2015-10-28 | 798 | 798 | 797 | 797 | 200 | 797 |
| 2015-10-27 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2015-10-26 | 800 | 801 | 781 | 782 | 1,700 | 782 |
| 2015-10-23 | 809 | 809 | 796 | 797 | 1,600 | 797 |
| 2015-10-22 | 820 | 820 | 808 | 808 | 1,300 | 808 |
| 2015-10-21 | 794 | 824 | 794 | 824 | 5,500 | 824 |
| 2015-10-20 | 754 | 789 | 754 | 789 | 2,900 | 789 |
| 2015-10-19 | 759 | 797 | 751 | 751 | 1,800 | 751 |
| 2015-10-16 | 739 | 739 | 732 | 732 | 3,400 | 732 |
| 2015-10-15 | 740 | 740 | 739 | 739 | 300 | 739 |
| 2015-10-14 | 747 | 747 | 730 | 730 | 800 | 730 |
| 2015-10-13 | 731 | 732 | 731 | 732 | 1,400 | 732 |
| 2015-10-09 | 754 | 758 | 733 | 733 | 3,100 | 733 |
| 2015-10-08 | 741 | 741 | 735 | 740 | 1,000 | 740 |
| 2015-10-07 | 726 | 730 | 726 | 730 | 3,300 | 730 |
| 2015-10-06 | 723 | 727 | 723 | 726 | 1,000 | 726 |
| 2015-10-05 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2015-10-02 | 715 | 723 | 715 | 716 | 3,900 | 716 |
| 2015-10-01 | 732 | 732 | 723 | 723 | 400 | 723 |
| 2015-09-30 | 745 | 745 | 711 | 711 | 1,600 | 711 |
| 2015-09-29 | 730 | 731 | 714 | 715 | 2,300 | 715 |
| 2015-09-28 | 724 | 730 | 724 | 730 | 3,700 | 730 |
| 2015-09-25 | 724 | 725 | 720 | 720 | 1,800 | 720 |
| 2015-09-24 | 740 | 740 | 725 | 725 | 1,100 | 725 |
| 2015-09-18 | 719 | 741 | 719 | 741 | 2,600 | 741 |
| 2015-09-17 | 725 | 725 | 712 | 719 | 2,700 | 719 |
| 2015-09-16 | 729 | 729 | 729 | 729 | 3,200 | 729 |
| 2015-09-15 | 716 | 731 | 716 | 731 | 400 | 731 |
| 2015-09-14 | 732 | 732 | 720 | 720 | 800 | 720 |
| 2015-09-11 | 724 | 724 | 724 | 724 | 3,200 | 724 |
| 2015-09-10 | 728 | 728 | 728 | 728 | 300 | 728 |
| 2015-09-09 | 720 | 724 | 715 | 715 | 3,800 | 715 |
| 2015-09-08 | 720 | 729 | 720 | 720 | 1,000 | 720 |
| 2015-09-07 | 709 | 727 | 709 | 724 | 500 | 724 |
| 2015-09-04 | 740 | 740 | 713 | 715 | 1,300 | 715 |
| 2015-09-03 | 724 | 727 | 724 | 725 | 700 | 725 |
| 2015-09-02 | 734 | 738 | 716 | 724 | 3,800 | 724 |
| 2015-09-01 | 740 | 740 | 736 | 736 | 1,200 | 736 |
| 2015-08-31 | 772 | 772 | 745 | 745 | 1,400 | 745 |
| 2015-08-28 | 738 | 770 | 735 | 740 | 2,800 | 740 |
| 2015-08-27 | 740 | 745 | 730 | 735 | 4,600 | 735 |
| 2015-08-26 | 732 | 732 | 713 | 728 | 6,300 | 728 |
| 2015-08-25 | 700 | 737 | 662 | 702 | 15,700 | 702 |
| 2015-08-24 | 752 | 769 | 733 | 750 | 12,300 | 750 |
| 2015-08-21 | 805 | 805 | 786 | 788 | 7,200 | 788 |
| 2015-08-20 | 824 | 824 | 813 | 813 | 1,800 | 813 |
| 2015-08-19 | 825 | 825 | 824 | 824 | 1,000 | 824 |
| 2015-08-18 | 840 | 840 | 827 | 840 | 1,400 | 840 |
| 2015-08-17 | 860 | 865 | 829 | 840 | 8,200 | 840 |
| 2015-08-14 | 870 | 875 | 856 | 874 | 2,200 | 874 |
| 2015-08-13 | 878 | 878 | 855 | 870 | 1,700 | 870 |
| 2015-08-12 | 877 | 877 | 856 | 869 | 3,600 | 869 |
| 2015-08-11 | 875 | 875 | 868 | 875 | 1,700 | 875 |
| 2015-08-10 | 894 | 894 | 861 | 880 | 5,700 | 880 |
| 2015-08-07 | 881 | 899 | 875 | 899 | 2,700 | 899 |
| 2015-08-06 | 890 | 892 | 882 | 890 | 1,400 | 890 |
| 2015-08-05 | 890 | 890 | 880 | 890 | 500 | 890 |
| 2015-08-04 | 879 | 890 | 878 | 890 | 1,400 | 890 |
| 2015-08-03 | 877 | 892 | 877 | 892 | 1,100 | 892 |
| 2015-07-31 | 878 | 888 | 875 | 886 | 1,900 | 886 |
| 2015-07-30 | 884 | 890 | 875 | 890 | 1,800 | 890 |
| 2015-07-29 | 900 | 900 | 885 | 893 | 1,500 | 893 |
| 2015-07-28 | 894 | 896 | 881 | 894 | 1,900 | 894 |
| 2015-07-27 | 892 | 905 | 892 | 894 | 1,400 | 894 |
| 2015-07-24 | 889 | 893 | 884 | 893 | 700 | 893 |
| 2015-07-23 | 890 | 895 | 890 | 895 | 400 | 895 |
| 2015-07-22 | 894 | 894 | 888 | 889 | 900 | 889 |
| 2015-07-21 | 900 | 900 | 883 | 894 | 900 | 894 |
| 2015-07-17 | 898 | 900 | 878 | 900 | 4,200 | 900 |
| 2015-07-16 | 899 | 901 | 894 | 898 | 1,600 | 898 |
| 2015-07-15 | 892 | 895 | 889 | 895 | 1,700 | 895 |
| 2015-07-14 | 885 | 891 | 885 | 889 | 3,900 | 889 |
| 2015-07-13 | 894 | 894 | 866 | 883 | 2,400 | 883 |
| 2015-07-10 | 879 | 895 | 879 | 887 | 4,600 | 887 |
| 2015-07-09 | 888 | 895 | 852 | 879 | 9,900 | 879 |
| 2015-07-08 | 914 | 914 | 901 | 903 | 2,000 | 903 |
| 2015-07-07 | 902 | 914 | 902 | 914 | 2,200 | 914 |
| 2015-07-06 | 920 | 920 | 903 | 906 | 8,300 | 906 |
| 2015-07-03 | 915 | 934 | 909 | 925 | 2,600 | 925 |
| 2015-07-02 | 945 | 945 | 912 | 928 | 2,600 | 928 |
| 2015-07-01 | 903 | 937 | 902 | 937 | 6,300 | 937 |
| 2015-06-30 | 903 | 912 | 903 | 912 | 4,700 | 912 |
| 2015-06-29 | 930 | 931 | 907 | 915 | 6,900 | 915 |
| 2015-06-26 | 954 | 959 | 931 | 950 | 42,000 | 950 |
| 2015-06-25 | 1,008 | 1,025 | 1,004 | 1,025 | 18,600 | 1,025 |
| 2015-06-24 | 1,006 | 1,008 | 1,004 | 1,008 | 7,500 | 1,008 |
| 2015-06-23 | 1,009 | 1,009 | 1,004 | 1,007 | 4,600 | 1,007 |
| 2015-06-22 | 1,009 | 1,010 | 1,002 | 1,005 | 5,800 | 1,005 |
| 2015-06-19 | 1,009 | 1,009 | 1,000 | 1,009 | 4,500 | 1,009 |
| 2015-06-18 | 1,011 | 1,011 | 1,002 | 1,008 | 4,200 | 1,008 |
| 2015-06-17 | 1,001 | 1,010 | 1,000 | 1,001 | 5,300 | 1,001 |
| 2015-06-16 | 1,002 | 1,003 | 998 | 1,001 | 3,500 | 1,001 |
| 2015-06-15 | 1,000 | 1,003 | 998 | 999 | 3,200 | 999 |
| 2015-06-12 | 999 | 999 | 994 | 998 | 3,300 | 998 |
| 2015-06-11 | 993 | 994 | 985 | 994 | 3,400 | 994 |
| 2015-06-10 | 987 | 996 | 986 | 987 | 4,100 | 987 |
| 2015-06-09 | 994 | 994 | 988 | 988 | 3,700 | 988 |
| 2015-06-08 | 989 | 993 | 986 | 993 | 4,300 | 993 |
| 2015-06-05 | 992 | 992 | 985 | 989 | 4,600 | 989 |
| 2015-06-04 | 990 | 995 | 989 | 992 | 1,500 | 992 |
| 2015-06-03 | 994 | 998 | 988 | 993 | 6,200 | 993 |
| 2015-06-02 | 996 | 997 | 991 | 997 | 2,400 | 997 |
| 2015-06-01 | 986 | 1,000 | 986 | 991 | 7,000 | 991 |
| 2015-05-29 | 991 | 997 | 985 | 989 | 9,000 | 989 |
| 2015-05-28 | 1,007 | 1,009 | 993 | 996 | 6,100 | 996 |
| 2015-05-27 | 1,015 | 1,015 | 996 | 1,012 | 7,900 | 1,012 |
| 2015-05-26 | 1,014 | 1,015 | 1,008 | 1,014 | 3,400 | 1,014 |
| 2015-05-25 | 1,000 | 1,014 | 1,000 | 1,008 | 3,100 | 1,008 |
| 2015-05-22 | 1,010 | 1,013 | 1,000 | 1,004 | 3,400 | 1,004 |
| 2015-05-21 | 1,005 | 1,010 | 1,001 | 1,010 | 3,600 | 1,010 |
| 2015-05-20 | 995 | 1,005 | 995 | 1,005 | 4,600 | 1,005 |
| 2015-05-19 | 994 | 1,002 | 994 | 998 | 4,400 | 998 |
| 2015-05-18 | 992 | 1,007 | 989 | 1,006 | 6,700 | 1,006 |
| 2015-05-15 | 1,005 | 1,010 | 980 | 1,010 | 10,700 | 1,010 |
| 2015-05-14 | 1,017 | 1,017 | 1,000 | 1,008 | 3,600 | 1,008 |
| 2015-05-13 | 1,022 | 1,022 | 1,006 | 1,017 | 2,000 | 1,017 |
| 2015-05-12 | 1,030 | 1,030 | 1,006 | 1,024 | 2,700 | 1,024 |
| 2015-05-11 | 1,026 | 1,026 | 1,018 | 1,026 | 5,000 | 1,026 |
| 2015-05-08 | 1,023 | 1,026 | 1,018 | 1,026 | 3,600 | 1,026 |
| 2015-05-07 | 1,014 | 1,020 | 1,013 | 1,014 | 3,000 | 1,014 |
| 2015-05-01 | 1,015 | 1,015 | 990 | 1,008 | 6,000 | 1,008 |
| 2015-04-30 | 1,022 | 1,022 | 997 | 1,015 | 8,000 | 1,015 |
| 2015-04-28 | 1,031 | 1,031 | 1,023 | 1,023 | 900 | 1,023 |
| 2015-04-27 | 1,012 | 1,037 | 1,010 | 1,030 | 5,600 | 1,030 |
| 2015-04-24 | 1,035 | 1,035 | 1,006 | 1,023 | 4,200 | 1,023 |
| 2015-04-23 | 1,033 | 1,033 | 1,015 | 1,030 | 2,500 | 1,030 |
| 2015-04-22 | 1,024 | 1,030 | 1,011 | 1,030 | 1,900 | 1,030 |
| 2015-04-21 | 1,000 | 1,024 | 1,000 | 1,024 | 1,100 | 1,024 |
| 2015-04-20 | 1,010 | 1,028 | 1,000 | 1,018 | 5,400 | 1,018 |
| 2015-04-17 | 1,018 | 1,026 | 1,008 | 1,022 | 3,700 | 1,022 |
| 2015-04-16 | 1,016 | 1,018 | 1,006 | 1,016 | 3,100 | 1,016 |
| 2015-04-15 | 1,009 | 1,023 | 1,007 | 1,009 | 2,900 | 1,009 |
| 2015-04-14 | 1,025 | 1,025 | 1,001 | 1,016 | 5,300 | 1,016 |
| 2015-04-13 | 1,000 | 1,025 | 999 | 1,019 | 7,400 | 1,019 |
| 2015-04-10 | 996 | 1,002 | 973 | 1,000 | 7,200 | 1,000 |
| 2015-04-09 | 966 | 1,039 | 966 | 1,000 | 17,000 | 1,000 |
| 2015-04-08 | 961 | 962 | 959 | 962 | 2,100 | 962 |
| 2015-04-07 | 954 | 960 | 953 | 958 | 1,100 | 958 |
| 2015-04-06 | 962 | 962 | 948 | 954 | 5,600 | 954 |
| 2015-04-03 | 963 | 963 | 950 | 962 | 3,300 | 962 |
| 2015-04-02 | 950 | 962 | 940 | 960 | 6,300 | 960 |
| 2015-04-01 | 949 | 949 | 930 | 948 | 6,400 | 948 |
| 2015-03-31 | 950 | 963 | 930 | 942 | 16,500 | 942 |
| 2015-03-30 | 915 | 940 | 915 | 940 | 9,600 | 940 |
| 2015-03-27 | 892 | 915 | 891 | 910 | 4,600 | 910 |
| 2015-03-26 | 893 | 893 | 888 | 891 | 7,300 | 891 |
| 2015-03-25 | 889 | 890 | 888 | 889 | 2,200 | 889 |
| 2015-03-24 | 888 | 890 | 888 | 889 | 1,300 | 889 |
| 2015-03-23 | 892 | 892 | 880 | 889 | 2,500 | 889 |
| 2015-03-20 | 890 | 890 | 875 | 889 | 3,300 | 889 |
| 2015-03-19 | 900 | 900 | 881 | 890 | 3,500 | 890 |
| 2015-03-18 | 910 | 910 | 889 | 900 | 5,300 | 900 |
| 2015-03-17 | 884 | 914 | 884 | 914 | 6,100 | 914 |
| 2015-03-16 | 894 | 894 | 880 | 889 | 4,300 | 889 |
| 2015-03-13 | 880 | 886 | 875 | 886 | 1,800 | 886 |
| 2015-03-12 | 886 | 886 | 874 | 884 | 1,300 | 884 |
| 2015-03-11 | 872 | 887 | 872 | 886 | 700 | 886 |
| 2015-03-10 | 885 | 887 | 869 | 887 | 6,400 | 887 |
| 2015-03-09 | 887 | 889 | 879 | 879 | 3,600 | 879 |
| 2015-03-06 | 902 | 902 | 886 | 893 | 2,400 | 893 |
| 2015-03-05 | 898 | 900 | 885 | 900 | 2,400 | 900 |
| 2015-03-04 | 906 | 906 | 884 | 898 | 2,900 | 898 |
| 2015-03-03 | 899 | 906 | 891 | 900 | 6,200 | 900 |
| 2015-03-02 | 899 | 899 | 880 | 894 | 4,800 | 894 |
| 2015-02-27 | 906 | 906 | 878 | 895 | 5,300 | 895 |
| 2015-02-26 | 864 | 905 | 864 | 896 | 9,100 | 896 |
| 2015-02-25 | 850 | 857 | 840 | 853 | 2,600 | 853 |
| 2015-02-24 | 853 | 854 | 843 | 850 | 1,700 | 850 |
| 2015-02-23 | 837 | 860 | 835 | 856 | 3,200 | 856 |
| 2015-02-20 | 835 | 838 | 822 | 831 | 7,300 | 831 |
| 2015-02-19 | 829 | 882 | 829 | 851 | 16,600 | 851 |
| 2015-02-18 | 813 | 827 | 810 | 827 | 4,100 | 827 |
| 2015-02-17 | 810 | 810 | 799 | 810 | 5,500 | 810 |
| 2015-02-16 | 825 | 825 | 804 | 810 | 4,400 | 810 |
| 2015-02-13 | 821 | 824 | 815 | 824 | 2,300 | 824 |
| 2015-02-12 | 819 | 825 | 816 | 820 | 2,300 | 820 |
| 2015-02-10 | 805 | 820 | 798 | 815 | 7,500 | 815 |
| 2015-02-09 | 833 | 833 | 805 | 819 | 8,800 | 819 |
| 2015-02-06 | 820 | 820 | 794 | 807 | 7,600 | 807 |
| 2015-02-05 | 845 | 853 | 761 | 790 | 51,600 | 790 |
| 2015-02-04 | 870 | 1,027 | 840 | 851 | 188,500 | 851 |
| 2015-02-03 | 891 | 893 | 862 | 877 | 4,900 | 877 |
| 2015-02-02 | 904 | 904 | 872 | 891 | 8,000 | 891 |
| 2015-01-30 | 904 | 908 | 897 | 904 | 2,500 | 904 |
| 2015-01-29 | 900 | 900 | 895 | 898 | 900 | 898 |
| 2015-01-28 | 894 | 903 | 893 | 893 | 3,700 | 893 |
| 2015-01-27 | 905 | 908 | 894 | 899 | 1,900 | 899 |
| 2015-01-26 | 900 | 905 | 896 | 905 | 1,300 | 905 |
| 2015-01-23 | 901 | 910 | 894 | 903 | 1,100 | 903 |
| 2015-01-22 | 910 | 912 | 898 | 898 | 1,700 | 898 |
| 2015-01-21 | 910 | 910 | 887 | 902 | 2,700 | 902 |
| 2015-01-20 | 910 | 910 | 893 | 908 | 1,100 | 908 |
| 2015-01-19 | 904 | 917 | 887 | 910 | 1,400 | 910 |
| 2015-01-16 | 901 | 913 | 887 | 904 | 2,100 | 904 |
| 2015-01-15 | 930 | 930 | 870 | 919 | 5,200 | 919 |
| 2015-01-14 | 912 | 932 | 911 | 930 | 3,400 | 930 |
| 2015-01-13 | 910 | 925 | 910 | 917 | 3,700 | 917 |
| 2015-01-09 | 904 | 926 | 895 | 910 | 3,000 | 910 |
| 2015-01-08 | 906 | 906 | 888 | 904 | 3,100 | 904 |
| 2015-01-07 | 911 | 911 | 890 | 905 | 5,700 | 905 |
| 2015-01-06 | 921 | 921 | 905 | 913 | 2,200 | 913 |
| 2015-01-05 | 925 | 939 | 912 | 929 | 4,600 | 929 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
