3326 (株)ランシステムの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,112	1,115	1,046	1,058	87,500	1,058
2017-12-28	1,185	1,330	1,105	1,142	463,200	1,142
2017-12-27	945	1,035	944	1,035	22,000	1,035
2017-12-26	885	890	885	885	1,900	885
2017-12-25	885	887	884	887	1,400	887
2017-12-22	891	892	880	885	5,100	885
2017-12-21	900	900	890	890	2,500	890
2017-12-20	900	901	897	899	1,000	899
2017-12-19	899	900	899	900	400	900
2017-12-18	898	902	898	902	2,300	902
2017-12-15	903	905	900	900	1,000	900
2017-12-14	901	909	901	905	2,000	905
2017-12-13	904	905	902	902	700	902
2017-12-12	902	907	902	904	1,200	904
2017-12-11	900	902	900	902	700	902
2017-12-08	888	903	888	902	3,000	902
2017-12-07	884	900	884	885	1,800	885
2017-12-06	897	897	886	886	800	886
2017-12-05	900	900	886	886	1,100	886
2017-12-04	886	889	886	889	1,800	889
2017-12-01	889	890	884	885	1,100	885
2017-11-30	883	885	883	885	800	885
2017-11-29	881	882	881	882	600	882
2017-11-28	885	885	882	882	2,400	882
2017-11-27	885	893	885	893	1,000	893
2017-11-24	894	894	885	885	1,700	885
2017-11-22	896	896	881	896	2,000	896
2017-11-21	909	909	896	896	2,200	896
2017-11-20	905	905	900	900	700	900
2017-11-17	906	906	905	905	200	905
2017-11-16	901	906	901	906	1,500	906
2017-11-15	906	906	906	906	1,300	906
2017-11-13	920	925	913	919	400	919
2017-11-10	906	911	905	906	1,000	906
2017-11-09	907	914	907	907	1,200	907
2017-11-08	907	928	906	906	2,400	906
2017-11-07	917	917	917	917	100	917
2017-11-06	918	919	918	918	1,200	918
2017-11-02	922	922	919	919	4,100	919
2017-11-01	917	940	910	928	9,100	928
2017-10-31	922	926	919	920	5,500	920
2017-10-30	935	935	929	929	2,100	929
2017-10-27	937	937	935	935	1,200	935
2017-10-26	935	936	935	935	800	935
2017-10-25	935	936	935	935	4,000	935
2017-10-24	928	936	927	935	1,900	935
2017-10-23	933	933	926	927	2,700	927
2017-10-20	934	936	933	934	3,000	934
2017-10-19	930	936	926	936	2,600	936
2017-10-18	923	923	923	923	1,400	923
2017-10-17	923	924	923	923	1,300	923
2017-10-16	918	929	918	929	2,000	929
2017-10-13	920	925	917	925	2,900	925
2017-10-12	921	922	920	920	1,300	920
2017-10-11	920	921	920	920	300	920
2017-10-10	921	925	920	920	1,700	920
2017-10-06	916	926	916	926	2,800	926
2017-10-05	911	920	911	920	700	920
2017-10-04	910	926	910	925	3,800	925
2017-10-03	913	916	905	908	3,500	908
2017-10-02	905	911	905	911	1,800	911
2017-09-29	918	918	905	905	2,400	905
2017-09-28	916	917	916	917	1,300	917
2017-09-27	914	915	900	915	2,700	915
2017-09-26	910	914	909	914	4,800	914
2017-09-25	895	905	895	904	2,400	904
2017-09-22	894	894	893	894	1,100	894
2017-09-21	893	895	893	894	1,100	894
2017-09-20	892	895	892	893	1,000	893
2017-09-19	885	895	885	895	5,000	895
2017-09-15	890	890	886	886	900	886
2017-09-14	883	888	882	888	1,400	888
2017-09-13	881	883	881	883	200	883
2017-09-12	882	883	881	881	800	881
2017-09-11	891	891	887	887	900	887
2017-09-08	880	891	880	891	400	891
2017-09-07	885	897	879	891	8,100	891
2017-09-06	878	889	878	889	2,700	889
2017-09-05	883	883	878	878	700	878
2017-09-04	883	887	881	887	2,600	887
2017-09-01	882	882	880	882	600	882
2017-08-31	881	883	880	880	500	880
2017-08-30	876	883	875	882	1,700	882
2017-08-29	872	875	870	875	2,000	875
2017-08-28	874	875	872	875	700	875
2017-08-25	883	883	869	873	1,700	873
2017-08-24	881	883	881	883	500	883
2017-08-23	881	881	880	880	1,100	880
2017-08-22	879	879	872	878	1,200	878
2017-08-21	878	885	878	885	1,300	885
2017-08-18	880	880	879	879	1,300	879
2017-08-17	877	889	877	889	3,100	889
2017-08-16	878	879	870	877	1,100	877
2017-08-15	872	891	872	881	3,200	881
2017-08-14	884	901	884	887	3,800	887
2017-08-10	884	884	883	883	1,200	883
2017-08-09	892	892	883	887	1,700	887
2017-08-08	884	889	883	887	1,300	887
2017-08-07	884	884	884	884	300	884
2017-08-04	885	889	884	889	1,100	889
2017-08-03	884	892	884	892	1,000	892
2017-08-02	884	885	884	884	500	884
2017-08-01	885	885	884	884	800	884
2017-07-31	890	890	884	885	900	885
2017-07-28	891	891	891	891	300	891
2017-07-27	894	894	884	885	2,400	885
2017-07-26	885	887	885	885	2,100	885
2017-07-25	890	890	882	882	1,100	882
2017-07-24	896	896	890	890	1,300	890
2017-07-21	884	896	882	896	1,800	896
2017-07-20	883	884	883	883	2,000	883
2017-07-19	894	905	885	887	4,600	887
2017-07-18	914	914	906	906	2,000	906
2017-07-14	890	915	890	908	7,100	908
2017-07-13	892	895	884	884	2,700	884
2017-07-12	866	906	866	892	6,500	892
2017-07-11	864	870	864	865	800	865
2017-07-10	860	866	860	864	2,600	864
2017-07-07	863	863	859	859	1,100	859
2017-07-06	864	864	859	861	2,300	861
2017-07-05	869	870	859	865	5,000	865
2017-07-04	886	886	860	875	7,400	875
2017-07-03	880	884	879	884	3,100	884
2017-06-30	885	887	881	881	4,900	881
2017-06-29	890	891	883	885	6,500	885
2017-06-28	891	911	883	890	44,400	890
2017-06-27	952	965	950	965	18,700	965
2017-06-26	951	958	950	955	14,800	955
2017-06-23	960	960	954	956	4,900	956
2017-06-22	963	963	958	961	4,900	961
2017-06-21	959	963	956	960	2,600	960
2017-06-20	950	965	950	955	11,300	955
2017-06-19	939	945	935	945	6,400	945
2017-06-16	937	937	930	936	4,100	936
2017-06-15	934	936	934	936	1,800	936
2017-06-14	937	943	934	934	6,700	934
2017-06-13	933	970	930	933	25,400	933
2017-06-12	931	937	929	933	2,900	933
2017-06-09	928	931	928	931	3,400	931
2017-06-08	933	933	928	928	4,300	928
2017-06-07	930	934	928	933	4,600	933
2017-06-06	933	936	930	934	5,100	934
2017-06-05	935	935	928	934	7,300	934
2017-06-02	940	945	930	934	9,700	934
2017-06-01	940	947	938	946	10,700	946
2017-05-31	939	940	936	938	2,900	938
2017-05-30	944	944	934	941	4,600	941
2017-05-29	922	944	920	944	10,800	944
2017-05-26	915	920	915	919	3,100	919
2017-05-25	913	920	913	914	3,800	914
2017-05-24	915	920	913	920	2,900	920
2017-05-23	909	913	909	913	1,800	913
2017-05-22	907	912	907	908	1,400	908
2017-05-19	907	907	903	907	1,000	907
2017-05-18	910	910	903	907	2,800	907
2017-05-17	910	914	910	914	800	914
2017-05-16	913	915	909	915	2,300	915
2017-05-15	909	912	908	908	1,700	908
2017-05-12	917	917	908	908	2,300	908
2017-05-11	908	911	907	911	2,200	911
2017-05-10	902	910	900	908	1,900	908
2017-05-09	900	901	900	901	2,200	901
2017-05-08	897	900	896	899	6,800	899
2017-05-02	884	895	881	895	3,700	895
2017-05-01	875	886	875	877	3,500	877
2017-04-28	869	874	868	872	2,600	872
2017-04-27	868	868	866	866	1,500	866
2017-04-26	867	872	865	868	3,300	868
2017-04-25	855	861	853	861	3,900	861
2017-04-24	889	889	860	860	13,500	860
2017-04-21	882	895	882	889	900	889
2017-04-20	892	892	883	883	1,800	883
2017-04-19	890	901	880	889	11,300	889
2017-04-18	914	914	905	907	2,500	907
2017-04-17	905	924	904	910	2,500	910
2017-04-14	910	915	907	914	2,400	914
2017-04-13	915	935	912	915	1,500	915
2017-04-12	926	926	910	910	2,200	910
2017-04-11	917	926	916	926	2,100	926
2017-04-10	911	919	911	918	2,700	918
2017-04-07	904	910	902	907	3,700	907
2017-04-06	929	930	905	907	5,000	907
2017-04-05	930	943	925	928	5,300	928
2017-04-04	948	954	930	944	3,600	944
2017-04-03	933	968	913	946	11,800	946
2017-03-31	903	929	903	910	4,100	910
2017-03-30	927	950	900	903	27,300	903
2017-03-29	910	918	910	917	3,800	917
2017-03-28	905	910	895	910	10,600	910
2017-03-27	905	907	893	904	5,200	904
2017-03-24	898	898	886	898	1,800	898
2017-03-23	890	890	885	885	500	885
2017-03-22	898	905	890	890	4,500	890
2017-03-21	881	900	878	900	5,300	900
2017-03-17	884	915	870	884	7,700	884
2017-03-16	866	880	866	872	1,600	872
2017-03-15	875	879	866	866	2,300	866
2017-03-14	880	890	866	873	8,800	873
2017-03-13	868	882	867	878	4,100	878
2017-03-10	864	869	864	868	1,900	868
2017-03-09	850	864	850	864	1,900	864
2017-03-08	856	860	851	851	2,300	851
2017-03-07	855	855	854	855	3,400	855
2017-03-06	857	865	852	861	2,800	861
2017-03-03	857	866	851	851	1,200	851
2017-03-02	857	863	849	857	9,000	857
2017-03-01	872	876	853	864	5,100	864
2017-02-28	873	873	864	865	1,800	865
2017-02-27	888	888	864	873	2,800	873
2017-02-24	872	890	870	870	6,200	870
2017-02-23	878	919	857	866	28,200	866
2017-02-22	836	845	836	845	2,000	845
2017-02-21	844	844	834	834	2,200	834
2017-02-20	824	835	824	831	1,900	831
2017-02-17	820	824	820	824	1,200	824
2017-02-16	824	824	820	820	1,100	820
2017-02-15	824	824	818	822	1,200	822
2017-02-14	810	814	810	813	800	813
2017-02-13	813	815	807	807	2,900	807
2017-02-10	812	820	812	812	1,800	812
2017-02-09	811	824	810	820	2,300	820
2017-02-08	819	819	810	810	1,500	810
2017-02-07	820	820	809	809	2,300	809
2017-02-06	813	820	813	820	700	820
2017-02-03	815	815	812	813	1,000	813
2017-02-02	821	822	814	815	2,600	815
2017-02-01	822	822	801	815	6,400	815
2017-01-31	819	820	819	819	500	819
2017-01-30	807	824	800	824	3,600	824
2017-01-27	817	820	809	809	4,000	809
2017-01-26	819	819	814	814	1,900	814
2017-01-25	809	813	802	812	2,300	812
2017-01-24	804	804	801	801	1,600	801
2017-01-23	799	799	795	798	900	798
2017-01-20	795	802	795	799	800	799
2017-01-19	787	799	787	795	800	795
2017-01-18	786	802	786	791	5,900	791
2017-01-17	800	806	791	797	3,800	797
2017-01-16	809	812	807	807	2,500	807
2017-01-13	807	810	806	808	2,500	808
2017-01-12	809	809	804	807	3,300	807
2017-01-11	804	807	802	807	2,200	807
2017-01-10	801	804	797	804	3,500	804
2017-01-06	787	800	787	791	4,300	791
2017-01-05	781	785	781	781	2,700	781
2017-01-04	773	788	767	788	8,400	788

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 [2017年度]

3326 (株)ランシステムの時系列データ [2017年度]