3326 (株)ランシステム の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 760 | 765 | 760 | 765 | 400 | 765 |
2016-12-29 | 763 | 764 | 760 | 760 | 2,400 | 760 |
2016-12-28 | 750 | 760 | 750 | 759 | 1,200 | 759 |
2016-12-27 | 752 | 759 | 747 | 749 | 7,500 | 749 |
2016-12-26 | 757 | 758 | 752 | 752 | 2,000 | 752 |
2016-12-22 | 760 | 760 | 755 | 756 | 3,300 | 756 |
2016-12-21 | 760 | 763 | 759 | 759 | 1,800 | 759 |
2016-12-20 | 759 | 764 | 759 | 760 | 1,000 | 760 |
2016-12-19 | 760 | 764 | 760 | 764 | 1,100 | 764 |
2016-12-16 | 758 | 760 | 756 | 756 | 1,800 | 756 |
2016-12-15 | 764 | 764 | 758 | 758 | 3,700 | 758 |
2016-12-14 | 760 | 764 | 756 | 764 | 2,200 | 764 |
2016-12-13 | 758 | 761 | 752 | 761 | 3,400 | 761 |
2016-12-12 | 750 | 759 | 750 | 758 | 800 | 758 |
2016-12-09 | 762 | 762 | 755 | 758 | 2,200 | 758 |
2016-12-08 | 764 | 764 | 756 | 759 | 1,300 | 759 |
2016-12-07 | 762 | 764 | 756 | 764 | 1,600 | 764 |
2016-12-06 | 762 | 765 | 757 | 761 | 4,900 | 761 |
2016-12-05 | 757 | 761 | 755 | 761 | 4,000 | 761 |
2016-12-02 | 752 | 773 | 747 | 752 | 5,600 | 752 |
2016-12-01 | 750 | 752 | 745 | 748 | 2,900 | 748 |
2016-11-30 | 748 | 750 | 743 | 748 | 3,100 | 748 |
2016-11-29 | 748 | 748 | 742 | 747 | 2,100 | 747 |
2016-11-28 | 742 | 745 | 740 | 745 | 1,800 | 745 |
2016-11-25 | 746 | 747 | 737 | 742 | 3,500 | 742 |
2016-11-24 | 745 | 745 | 736 | 742 | 2,200 | 742 |
2016-11-22 | 733 | 744 | 733 | 744 | 800 | 744 |
2016-11-21 | 738 | 745 | 733 | 740 | 1,100 | 740 |
2016-11-18 | 732 | 744 | 732 | 739 | 3,500 | 739 |
2016-11-17 | 743 | 743 | 740 | 743 | 2,600 | 743 |
2016-11-16 | 728 | 732 | 728 | 732 | 2,300 | 732 |
2016-11-15 | 728 | 739 | 728 | 739 | 1,100 | 739 |
2016-11-14 | 723 | 740 | 723 | 740 | 1,200 | 740 |
2016-11-11 | 731 | 731 | 730 | 730 | 1,600 | 730 |
2016-11-10 | 730 | 734 | 723 | 733 | 3,500 | 733 |
2016-11-09 | 736 | 744 | 711 | 715 | 5,300 | 715 |
2016-11-08 | 750 | 750 | 727 | 734 | 6,700 | 734 |
2016-11-07 | 760 | 762 | 742 | 756 | 3,000 | 756 |
2016-11-04 | 752 | 755 | 743 | 747 | 2,900 | 747 |
2016-11-02 | 765 | 766 | 749 | 759 | 3,700 | 759 |
2016-11-01 | 766 | 773 | 762 | 765 | 1,100 | 765 |
2016-10-31 | 760 | 775 | 756 | 774 | 7,000 | 774 |
2016-10-28 | 747 | 765 | 747 | 757 | 5,600 | 757 |
2016-10-27 | 756 | 770 | 735 | 747 | 11,800 | 747 |
2016-10-26 | 771 | 774 | 761 | 762 | 6,500 | 762 |
2016-10-25 | 770 | 775 | 760 | 766 | 9,100 | 766 |
2016-10-24 | 770 | 777 | 757 | 773 | 25,500 | 773 |
2016-10-21 | 795 | 800 | 778 | 785 | 30,500 | 785 |
2016-10-20 | 850 | 850 | 801 | 815 | 71,500 | 815 |
2016-10-19 | 886 | 997 | 858 | 863 | 455,100 | 863 |
2016-10-17 | 708 | 708 | 705 | 706 | 1,300 | 706 |
2016-10-13 | 703 | 728 | 703 | 713 | 700 | 713 |
2016-10-12 | 715 | 715 | 703 | 703 | 700 | 703 |
2016-10-11 | 726 | 726 | 710 | 710 | 2,400 | 710 |
2016-10-07 | 715 | 730 | 713 | 726 | 8,800 | 726 |
2016-10-06 | 710 | 710 | 707 | 707 | 200 | 707 |
2016-10-05 | 710 | 710 | 702 | 702 | 400 | 702 |
2016-10-04 | 700 | 702 | 694 | 702 | 700 | 702 |
2016-10-03 | 692 | 700 | 692 | 700 | 800 | 700 |
2016-09-30 | 695 | 712 | 691 | 692 | 2,600 | 692 |
2016-09-29 | 689 | 689 | 686 | 687 | 800 | 687 |
2016-09-27 | 684 | 685 | 683 | 685 | 800 | 685 |
2016-09-26 | 695 | 697 | 685 | 690 | 600 | 690 |
2016-09-23 | 686 | 691 | 686 | 691 | 1,400 | 691 |
2016-09-21 | 686 | 686 | 681 | 681 | 800 | 681 |
2016-09-20 | 680 | 688 | 680 | 682 | 1,700 | 682 |
2016-09-16 | 685 | 694 | 685 | 685 | 700 | 685 |
2016-09-15 | 686 | 686 | 685 | 685 | 600 | 685 |
2016-09-14 | 687 | 687 | 687 | 687 | 900 | 687 |
2016-09-13 | 688 | 688 | 687 | 687 | 200 | 687 |
2016-09-12 | 688 | 688 | 688 | 688 | 300 | 688 |
2016-09-09 | 689 | 689 | 689 | 689 | 100 | 689 |
2016-09-08 | 685 | 685 | 685 | 685 | 100 | 685 |
2016-09-07 | 705 | 706 | 681 | 683 | 2,100 | 683 |
2016-09-06 | 687 | 708 | 686 | 700 | 1,300 | 700 |
2016-09-05 | 686 | 687 | 686 | 687 | 400 | 687 |
2016-09-02 | 682 | 686 | 682 | 686 | 900 | 686 |
2016-09-01 | 682 | 687 | 682 | 687 | 300 | 687 |
2016-08-31 | 680 | 687 | 679 | 687 | 600 | 687 |
2016-08-30 | 680 | 680 | 680 | 680 | 100 | 680 |
2016-08-29 | 681 | 681 | 680 | 681 | 400 | 681 |
2016-08-26 | 690 | 690 | 678 | 678 | 300 | 678 |
2016-08-25 | 679 | 679 | 678 | 678 | 1,700 | 678 |
2016-08-24 | 689 | 689 | 688 | 689 | 500 | 689 |
2016-08-23 | 695 | 695 | 695 | 695 | 100 | 695 |
2016-08-22 | 688 | 695 | 688 | 695 | 600 | 695 |
2016-08-19 | 695 | 698 | 695 | 698 | 300 | 698 |
2016-08-18 | 699 | 699 | 693 | 693 | 800 | 693 |
2016-08-17 | 700 | 700 | 691 | 700 | 2,600 | 700 |
2016-08-16 | 688 | 688 | 678 | 685 | 800 | 685 |
2016-08-15 | 675 | 689 | 675 | 678 | 900 | 678 |
2016-08-12 | 675 | 675 | 675 | 675 | 200 | 675 |
2016-08-10 | 675 | 675 | 671 | 675 | 700 | 675 |
2016-08-09 | 678 | 678 | 678 | 678 | 200 | 678 |
2016-08-08 | 675 | 694 | 675 | 678 | 1,100 | 678 |
2016-08-05 | 677 | 685 | 675 | 685 | 1,300 | 685 |
2016-08-04 | 689 | 689 | 674 | 679 | 1,300 | 679 |
2016-08-03 | 693 | 694 | 678 | 689 | 1,500 | 689 |
2016-08-02 | 701 | 701 | 695 | 695 | 1,000 | 695 |
2016-08-01 | 709 | 713 | 700 | 711 | 800 | 711 |
2016-07-29 | 693 | 709 | 692 | 709 | 800 | 709 |
2016-07-27 | 691 | 721 | 683 | 721 | 3,700 | 721 |
2016-07-26 | 711 | 711 | 680 | 694 | 5,700 | 694 |
2016-07-25 | 720 | 724 | 711 | 711 | 2,100 | 711 |
2016-07-22 | 715 | 740 | 711 | 720 | 5,500 | 720 |
2016-07-21 | 725 | 726 | 711 | 715 | 3,600 | 715 |
2016-07-20 | 732 | 739 | 724 | 731 | 1,200 | 731 |
2016-07-19 | 720 | 730 | 712 | 730 | 2,900 | 730 |
2016-07-15 | 715 | 721 | 710 | 711 | 2,900 | 711 |
2016-07-14 | 710 | 718 | 705 | 718 | 2,800 | 718 |
2016-07-13 | 710 | 720 | 704 | 706 | 1,600 | 706 |
2016-07-12 | 716 | 720 | 710 | 710 | 1,600 | 710 |
2016-07-11 | 729 | 729 | 701 | 701 | 2,600 | 701 |
2016-07-08 | 687 | 715 | 687 | 706 | 2,800 | 706 |
2016-07-07 | 700 | 700 | 687 | 687 | 1,400 | 687 |
2016-07-06 | 704 | 705 | 692 | 692 | 6,900 | 692 |
2016-07-05 | 709 | 715 | 708 | 708 | 1,100 | 708 |
2016-07-04 | 705 | 720 | 705 | 711 | 2,200 | 711 |
2016-07-01 | 711 | 711 | 705 | 705 | 3,900 | 705 |
2016-06-30 | 724 | 749 | 705 | 705 | 10,500 | 705 |
2016-06-29 | 738 | 744 | 707 | 723 | 15,400 | 723 |
2016-06-28 | 750 | 785 | 721 | 738 | 46,200 | 738 |
2016-06-27 | 792 | 829 | 792 | 826 | 32,100 | 826 |
2016-06-24 | 853 | 854 | 802 | 822 | 9,500 | 822 |
2016-06-23 | 847 | 847 | 840 | 842 | 2,900 | 842 |
2016-06-22 | 864 | 864 | 847 | 847 | 6,900 | 847 |
2016-06-21 | 870 | 870 | 860 | 864 | 2,300 | 864 |
2016-06-20 | 849 | 879 | 846 | 869 | 9,200 | 869 |
2016-06-17 | 838 | 847 | 838 | 846 | 1,300 | 846 |
2016-06-16 | 841 | 848 | 834 | 835 | 4,300 | 835 |
2016-06-15 | 853 | 874 | 837 | 844 | 14,200 | 844 |
2016-06-14 | 860 | 863 | 850 | 851 | 4,900 | 851 |
2016-06-13 | 868 | 868 | 862 | 865 | 2,700 | 865 |
2016-06-10 | 864 | 864 | 862 | 862 | 2,000 | 862 |
2016-06-09 | 866 | 866 | 865 | 865 | 1,200 | 865 |
2016-06-08 | 862 | 868 | 860 | 867 | 3,800 | 867 |
2016-06-07 | 860 | 861 | 859 | 861 | 1,400 | 861 |
2016-06-06 | 860 | 863 | 855 | 861 | 2,100 | 861 |
2016-06-03 | 869 | 869 | 863 | 863 | 1,700 | 863 |
2016-06-02 | 877 | 877 | 866 | 869 | 2,100 | 869 |
2016-06-01 | 877 | 882 | 872 | 878 | 9,700 | 878 |
2016-05-31 | 885 | 885 | 877 | 877 | 2,700 | 877 |
2016-05-30 | 876 | 888 | 876 | 884 | 4,500 | 884 |
2016-05-27 | 860 | 875 | 860 | 875 | 3,700 | 875 |
2016-05-26 | 850 | 854 | 850 | 853 | 1,500 | 853 |
2016-05-25 | 850 | 854 | 849 | 854 | 1,100 | 854 |
2016-05-24 | 853 | 853 | 846 | 850 | 1,800 | 850 |
2016-05-23 | 846 | 853 | 846 | 853 | 1,200 | 853 |
2016-05-20 | 843 | 849 | 843 | 848 | 400 | 848 |
2016-05-19 | 853 | 854 | 845 | 845 | 2,500 | 845 |
2016-05-18 | 855 | 855 | 854 | 854 | 300 | 854 |
2016-05-17 | 859 | 859 | 855 | 855 | 2,000 | 855 |
2016-05-16 | 864 | 864 | 859 | 859 | 1,600 | 859 |
2016-05-13 | 856 | 856 | 855 | 855 | 1,300 | 855 |
2016-05-12 | 866 | 866 | 856 | 856 | 1,200 | 856 |
2016-05-11 | 867 | 867 | 865 | 865 | 200 | 865 |
2016-05-10 | 860 | 861 | 856 | 858 | 1,600 | 858 |
2016-05-09 | 872 | 875 | 840 | 861 | 3,600 | 861 |
2016-05-06 | 863 | 873 | 863 | 872 | 800 | 872 |
2016-05-02 | 850 | 872 | 850 | 870 | 3,600 | 870 |
2016-04-28 | 860 | 871 | 857 | 871 | 2,500 | 871 |
2016-04-27 | 866 | 866 | 862 | 865 | 1,300 | 865 |
2016-04-26 | 872 | 878 | 862 | 862 | 2,000 | 862 |
2016-04-25 | 871 | 872 | 857 | 872 | 2,500 | 872 |
2016-04-22 | 851 | 856 | 847 | 856 | 1,400 | 856 |
2016-04-21 | 854 | 856 | 849 | 849 | 1,400 | 849 |
2016-04-20 | 849 | 850 | 844 | 849 | 3,100 | 849 |
2016-04-19 | 840 | 849 | 837 | 849 | 1,100 | 849 |
2016-04-18 | 838 | 845 | 823 | 845 | 2,400 | 845 |
2016-04-15 | 836 | 836 | 822 | 822 | 3,000 | 822 |
2016-04-14 | 836 | 836 | 817 | 831 | 1,900 | 831 |
2016-04-13 | 825 | 828 | 825 | 828 | 1,100 | 828 |
2016-04-12 | 809 | 822 | 809 | 822 | 2,000 | 822 |
2016-04-11 | 845 | 845 | 811 | 830 | 3,200 | 830 |
2016-04-08 | 840 | 850 | 799 | 835 | 8,500 | 835 |
2016-04-07 | 902 | 902 | 840 | 860 | 10,900 | 860 |
2016-04-06 | 795 | 943 | 795 | 932 | 10,200 | 932 |
2016-04-05 | 803 | 803 | 800 | 800 | 1,000 | 800 |
2016-04-04 | 802 | 819 | 802 | 811 | 1,500 | 811 |
2016-04-01 | 829 | 829 | 803 | 803 | 3,500 | 803 |
2016-03-31 | 830 | 830 | 830 | 830 | 500 | 830 |
2016-03-30 | 818 | 830 | 818 | 828 | 400 | 828 |
2016-03-29 | 817 | 834 | 817 | 833 | 2,700 | 833 |
2016-03-28 | 815 | 815 | 802 | 814 | 1,800 | 814 |
2016-03-25 | 800 | 825 | 800 | 801 | 10,300 | 801 |
2016-03-24 | 787 | 797 | 787 | 797 | 400 | 797 |
2016-03-23 | 783 | 786 | 783 | 786 | 600 | 786 |
2016-03-22 | 782 | 783 | 782 | 782 | 500 | 782 |
2016-03-18 | 782 | 782 | 779 | 782 | 700 | 782 |
2016-03-17 | 777 | 782 | 777 | 782 | 600 | 782 |
2016-03-16 | 781 | 783 | 771 | 782 | 1,200 | 782 |
2016-03-15 | 775 | 785 | 766 | 766 | 1,800 | 766 |
2016-03-14 | 753 | 759 | 743 | 759 | 400 | 759 |
2016-03-11 | 757 | 757 | 753 | 753 | 800 | 753 |
2016-03-10 | 762 | 762 | 747 | 757 | 1,300 | 757 |
2016-03-09 | 751 | 758 | 747 | 747 | 1,300 | 747 |
2016-03-08 | 757 | 777 | 751 | 751 | 1,200 | 751 |
2016-03-07 | 750 | 777 | 750 | 770 | 1,000 | 770 |
2016-03-04 | 740 | 740 | 740 | 740 | 100 | 740 |
2016-03-03 | 721 | 734 | 721 | 734 | 200 | 734 |
2016-03-02 | 720 | 725 | 719 | 722 | 1,300 | 722 |
2016-03-01 | 725 | 725 | 720 | 720 | 700 | 720 |
2016-02-29 | 708 | 720 | 708 | 720 | 700 | 720 |
2016-02-26 | 710 | 711 | 708 | 708 | 1,500 | 708 |
2016-02-25 | 718 | 719 | 711 | 711 | 500 | 711 |
2016-02-24 | 715 | 715 | 707 | 707 | 600 | 707 |
2016-02-23 | 711 | 711 | 703 | 703 | 500 | 703 |
2016-02-22 | 705 | 718 | 705 | 718 | 600 | 718 |
2016-02-19 | 703 | 705 | 703 | 705 | 900 | 705 |
2016-02-18 | 722 | 722 | 715 | 716 | 3,400 | 716 |
2016-02-17 | 693 | 693 | 685 | 686 | 3,700 | 686 |
2016-02-16 | 692 | 699 | 692 | 693 | 500 | 693 |
2016-02-15 | 707 | 707 | 691 | 692 | 2,500 | 692 |
2016-02-12 | 690 | 691 | 646 | 680 | 8,400 | 680 |
2016-02-10 | 745 | 745 | 716 | 716 | 2,800 | 716 |
2016-02-09 | 762 | 762 | 745 | 745 | 1,400 | 745 |
2016-02-08 | 770 | 770 | 760 | 770 | 1,700 | 770 |
2016-02-05 | 800 | 800 | 770 | 772 | 1,200 | 772 |
2016-02-04 | 780 | 780 | 775 | 775 | 4,200 | 775 |
2016-02-03 | 775 | 787 | 771 | 771 | 4,300 | 771 |
2016-02-02 | 775 | 780 | 775 | 780 | 3,400 | 780 |
2016-02-01 | 770 | 777 | 770 | 770 | 2,300 | 770 |
2016-01-29 | 771 | 771 | 770 | 770 | 1,000 | 770 |
2016-01-28 | 769 | 770 | 769 | 770 | 4,400 | 770 |
2016-01-27 | 778 | 778 | 769 | 769 | 3,500 | 769 |
2016-01-26 | 774 | 775 | 761 | 761 | 6,000 | 761 |
2016-01-25 | 755 | 775 | 755 | 760 | 6,200 | 760 |
2016-01-22 | 736 | 774 | 730 | 774 | 6,400 | 774 |
2016-01-21 | 756 | 758 | 735 | 735 | 4,000 | 735 |
2016-01-20 | 771 | 775 | 770 | 775 | 5,500 | 775 |
2016-01-19 | 784 | 791 | 753 | 791 | 6,300 | 791 |
2016-01-18 | 780 | 784 | 777 | 784 | 6,500 | 784 |
2016-01-15 | 790 | 790 | 786 | 790 | 6,000 | 790 |
2016-01-14 | 806 | 806 | 750 | 775 | 5,000 | 775 |
2016-01-13 | 791 | 825 | 791 | 818 | 5,300 | 818 |
2016-01-12 | 817 | 817 | 789 | 791 | 1,700 | 791 |
2016-01-08 | 800 | 800 | 797 | 800 | 4,600 | 800 |
2016-01-07 | 808 | 813 | 800 | 800 | 2,700 | 800 |
2016-01-06 | 805 | 805 | 802 | 802 | 2,800 | 802 |
2016-01-05 | 800 | 807 | 795 | 801 | 4,000 | 801 |
2016-01-04 | 796 | 805 | 796 | 805 | 4,400 | 805 |
分割・併合履歴 : [2013-06-26]1株→100株 [2004-09-27]1株→3株