3326 (株)ランシステム の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 912 | 921 | 912 | 920 | 4,200 | 920 |
2019-12-27 | 922 | 925 | 907 | 915 | 3,000 | 915 |
2019-12-26 | 898 | 955 | 892 | 910 | 26,100 | 910 |
2019-12-25 | 888 | 909 | 888 | 898 | 7,600 | 898 |
2019-12-24 | 877 | 896 | 877 | 888 | 6,300 | 888 |
2019-12-23 | 872 | 878 | 869 | 875 | 5,900 | 875 |
2019-12-20 | 873 | 875 | 865 | 867 | 8,700 | 867 |
2019-12-19 | 885 | 886 | 865 | 866 | 12,200 | 866 |
2019-12-18 | 888 | 889 | 871 | 885 | 9,400 | 885 |
2019-12-17 | 905 | 905 | 885 | 887 | 7,600 | 887 |
2019-12-16 | 904 | 915 | 890 | 890 | 9,500 | 890 |
2019-12-13 | 903 | 903 | 887 | 889 | 4,900 | 889 |
2019-12-12 | 916 | 916 | 883 | 895 | 23,400 | 895 |
2019-12-11 | 918 | 925 | 911 | 920 | 6,000 | 920 |
2019-12-10 | 915 | 933 | 913 | 914 | 8,000 | 914 |
2019-12-09 | 956 | 956 | 909 | 918 | 24,300 | 918 |
2019-12-06 | 972 | 986 | 942 | 942 | 101,700 | 942 |
2019-12-05 | 890 | 1,032 | 883 | 987 | 437,300 | 987 |
2019-12-04 | 879 | 883 | 878 | 882 | 900 | 882 |
2019-12-03 | 878 | 879 | 876 | 879 | 900 | 879 |
2019-12-02 | 873 | 876 | 873 | 874 | 500 | 874 |
2019-11-29 | 872 | 874 | 872 | 873 | 600 | 873 |
2019-11-28 | 875 | 883 | 875 | 875 | 1,300 | 875 |
2019-11-27 | 884 | 885 | 875 | 875 | 2,300 | 875 |
2019-11-26 | 880 | 885 | 876 | 876 | 1,000 | 876 |
2019-11-25 | 876 | 888 | 876 | 883 | 3,400 | 883 |
2019-11-22 | 873 | 880 | 872 | 872 | 1,900 | 872 |
2019-11-21 | 872 | 879 | 872 | 872 | 600 | 872 |
2019-11-20 | 871 | 871 | 871 | 871 | 300 | 871 |
2019-11-19 | 872 | 877 | 871 | 877 | 2,600 | 877 |
2019-11-18 | 876 | 883 | 876 | 876 | 3,300 | 876 |
2019-11-15 | 877 | 886 | 877 | 878 | 700 | 878 |
2019-11-14 | 876 | 884 | 876 | 877 | 600 | 877 |
2019-11-13 | 880 | 882 | 876 | 876 | 1,300 | 876 |
2019-11-12 | 876 | 880 | 876 | 880 | 500 | 880 |
2019-11-11 | 877 | 883 | 876 | 876 | 1,300 | 876 |
2019-11-08 | 879 | 880 | 877 | 877 | 300 | 877 |
2019-11-07 | 872 | 882 | 871 | 880 | 900 | 880 |
2019-11-06 | 888 | 888 | 871 | 875 | 1,500 | 875 |
2019-11-05 | 890 | 890 | 880 | 884 | 2,700 | 884 |
2019-11-01 | 865 | 888 | 865 | 875 | 6,100 | 875 |
2019-10-31 | 856 | 862 | 856 | 861 | 800 | 861 |
2019-10-30 | 855 | 861 | 855 | 856 | 1,100 | 856 |
2019-10-29 | 858 | 858 | 856 | 857 | 1,100 | 857 |
2019-10-28 | 861 | 861 | 858 | 858 | 700 | 858 |
2019-10-25 | 859 | 861 | 859 | 861 | 500 | 861 |
2019-10-24 | 856 | 858 | 856 | 858 | 400 | 858 |
2019-10-23 | 860 | 861 | 855 | 861 | 1,500 | 861 |
2019-10-21 | 859 | 860 | 859 | 860 | 300 | 860 |
2019-10-18 | 858 | 858 | 857 | 857 | 400 | 857 |
2019-10-17 | 853 | 858 | 853 | 858 | 1,700 | 858 |
2019-10-16 | 853 | 854 | 853 | 854 | 1,600 | 854 |
2019-10-15 | 850 | 852 | 847 | 847 | 900 | 847 |
2019-10-11 | 845 | 846 | 845 | 846 | 300 | 846 |
2019-10-10 | 843 | 850 | 843 | 849 | 400 | 849 |
2019-10-09 | 847 | 847 | 844 | 844 | 400 | 844 |
2019-10-08 | 849 | 849 | 849 | 849 | 200 | 849 |
2019-10-07 | 840 | 848 | 840 | 848 | 500 | 848 |
2019-10-04 | 849 | 849 | 841 | 841 | 5,500 | 841 |
2019-10-03 | 847 | 847 | 841 | 841 | 800 | 841 |
2019-10-02 | 852 | 857 | 847 | 847 | 300 | 847 |
2019-10-01 | 847 | 859 | 837 | 856 | 5,000 | 856 |
2019-09-30 | 832 | 839 | 830 | 839 | 3,000 | 839 |
2019-09-27 | 833 | 833 | 833 | 833 | 300 | 833 |
2019-09-26 | 832 | 832 | 825 | 831 | 6,500 | 831 |
2019-09-25 | 831 | 832 | 830 | 832 | 6,800 | 832 |
2019-09-24 | 844 | 844 | 831 | 837 | 3,100 | 837 |
2019-09-20 | 831 | 831 | 829 | 829 | 500 | 829 |
2019-09-19 | 833 | 833 | 826 | 827 | 1,800 | 827 |
2019-09-18 | 828 | 831 | 828 | 828 | 900 | 828 |
2019-09-17 | 830 | 830 | 828 | 828 | 800 | 828 |
2019-09-13 | 833 | 833 | 829 | 830 | 800 | 830 |
2019-09-12 | 830 | 834 | 828 | 834 | 2,200 | 834 |
2019-09-11 | 827 | 832 | 827 | 830 | 1,000 | 830 |
2019-09-10 | 827 | 829 | 827 | 829 | 2,300 | 829 |
2019-09-09 | 822 | 823 | 822 | 823 | 1,600 | 823 |
2019-09-06 | 825 | 825 | 820 | 820 | 2,700 | 820 |
2019-09-05 | 829 | 830 | 820 | 822 | 6,200 | 822 |
2019-09-04 | 824 | 825 | 822 | 825 | 1,200 | 825 |
2019-09-03 | 822 | 827 | 822 | 825 | 1,600 | 825 |
2019-09-02 | 823 | 825 | 823 | 825 | 600 | 825 |
2019-08-30 | 823 | 825 | 823 | 823 | 700 | 823 |
2019-08-29 | 823 | 825 | 821 | 824 | 2,000 | 824 |
2019-08-28 | 822 | 828 | 822 | 828 | 400 | 828 |
2019-08-27 | 830 | 830 | 822 | 822 | 1,400 | 822 |
2019-08-26 | 823 | 829 | 821 | 829 | 2,200 | 829 |
2019-08-23 | 833 | 833 | 825 | 825 | 700 | 825 |
2019-08-22 | 831 | 834 | 828 | 833 | 1,100 | 833 |
2019-08-21 | 831 | 837 | 831 | 834 | 500 | 834 |
2019-08-20 | 835 | 835 | 831 | 831 | 1,600 | 831 |
2019-08-19 | 850 | 850 | 836 | 838 | 900 | 838 |
2019-08-16 | 842 | 848 | 832 | 839 | 1,800 | 839 |
2019-08-15 | 860 | 862 | 831 | 839 | 6,900 | 839 |
2019-08-14 | 842 | 877 | 842 | 875 | 7,600 | 875 |
2019-08-13 | 829 | 835 | 829 | 835 | 2,600 | 835 |
2019-08-09 | 829 | 833 | 827 | 827 | 600 | 827 |
2019-08-08 | 827 | 829 | 827 | 829 | 700 | 829 |
2019-08-07 | 829 | 829 | 822 | 822 | 400 | 822 |
2019-08-06 | 820 | 824 | 820 | 824 | 900 | 824 |
2019-08-05 | 825 | 825 | 821 | 821 | 1,700 | 821 |
2019-08-02 | 829 | 829 | 824 | 824 | 1,700 | 824 |
2019-08-01 | 830 | 834 | 830 | 830 | 900 | 830 |
2019-07-31 | 829 | 833 | 829 | 833 | 500 | 833 |
2019-07-30 | 827 | 836 | 827 | 834 | 3,600 | 834 |
2019-07-29 | 827 | 830 | 825 | 827 | 2,000 | 827 |
2019-07-26 | 829 | 829 | 828 | 828 | 400 | 828 |
2019-07-25 | 824 | 829 | 824 | 825 | 500 | 825 |
2019-07-24 | 823 | 823 | 823 | 823 | 300 | 823 |
2019-07-23 | 828 | 828 | 821 | 821 | 1,300 | 821 |
2019-07-22 | 829 | 829 | 829 | 829 | 200 | 829 |
2019-07-19 | 828 | 830 | 828 | 830 | 600 | 830 |
2019-07-18 | 831 | 831 | 828 | 828 | 5,000 | 828 |
2019-07-17 | 836 | 837 | 831 | 831 | 2,000 | 831 |
2019-07-16 | 842 | 844 | 838 | 838 | 2,100 | 838 |
2019-07-12 | 844 | 844 | 842 | 842 | 500 | 842 |
2019-07-11 | 839 | 843 | 837 | 842 | 2,900 | 842 |
2019-07-10 | 839 | 843 | 839 | 839 | 1,900 | 839 |
2019-07-09 | 845 | 847 | 834 | 838 | 5,700 | 838 |
2019-07-08 | 840 | 840 | 833 | 834 | 1,400 | 834 |
2019-07-05 | 837 | 837 | 825 | 829 | 2,700 | 829 |
2019-07-04 | 819 | 827 | 819 | 822 | 1,900 | 822 |
2019-07-03 | 818 | 826 | 818 | 819 | 2,200 | 819 |
2019-07-02 | 814 | 822 | 814 | 818 | 1,600 | 818 |
2019-07-01 | 822 | 823 | 810 | 814 | 6,500 | 814 |
2019-06-28 | 821 | 828 | 821 | 828 | 2,400 | 828 |
2019-06-27 | 841 | 842 | 804 | 829 | 5,800 | 829 |
2019-06-26 | 843 | 858 | 837 | 839 | 23,600 | 839 |
2019-06-25 | 906 | 918 | 906 | 918 | 14,100 | 918 |
2019-06-24 | 908 | 915 | 908 | 910 | 6,100 | 910 |
2019-06-21 | 910 | 914 | 909 | 914 | 2,300 | 914 |
2019-06-20 | 905 | 912 | 905 | 911 | 2,900 | 911 |
2019-06-19 | 902 | 909 | 902 | 909 | 1,900 | 909 |
2019-06-18 | 904 | 907 | 902 | 904 | 2,800 | 904 |
2019-06-17 | 907 | 907 | 904 | 907 | 2,600 | 907 |
2019-06-14 | 901 | 909 | 900 | 907 | 2,300 | 907 |
2019-06-13 | 897 | 905 | 897 | 905 | 2,600 | 905 |
2019-06-12 | 893 | 900 | 892 | 897 | 3,900 | 897 |
2019-06-11 | 895 | 897 | 894 | 895 | 2,800 | 895 |
2019-06-10 | 901 | 902 | 894 | 898 | 6,000 | 898 |
2019-06-07 | 906 | 908 | 901 | 902 | 3,900 | 902 |
2019-06-06 | 911 | 913 | 907 | 907 | 2,500 | 907 |
2019-06-05 | 907 | 912 | 903 | 907 | 7,900 | 907 |
2019-06-04 | 915 | 915 | 907 | 907 | 1,700 | 907 |
2019-06-03 | 919 | 919 | 914 | 916 | 4,400 | 916 |
2019-05-31 | 924 | 929 | 920 | 920 | 3,600 | 920 |
2019-05-30 | 933 | 933 | 925 | 930 | 1,300 | 930 |
2019-05-29 | 933 | 934 | 923 | 934 | 4,000 | 934 |
2019-05-28 | 931 | 933 | 928 | 933 | 1,500 | 933 |
2019-05-27 | 928 | 930 | 925 | 928 | 2,100 | 928 |
2019-05-24 | 925 | 927 | 923 | 925 | 2,000 | 925 |
2019-05-23 | 924 | 928 | 924 | 928 | 600 | 928 |
2019-05-22 | 926 | 929 | 923 | 924 | 2,000 | 924 |
2019-05-21 | 929 | 929 | 924 | 924 | 1,400 | 924 |
2019-05-20 | 918 | 924 | 917 | 924 | 1,800 | 924 |
2019-05-17 | 921 | 921 | 919 | 919 | 1,500 | 919 |
2019-05-16 | 925 | 929 | 920 | 920 | 2,000 | 920 |
2019-05-15 | 931 | 936 | 926 | 926 | 1,900 | 926 |
2019-05-14 | 929 | 933 | 923 | 932 | 1,900 | 932 |
2019-05-13 | 932 | 932 | 925 | 929 | 700 | 929 |
2019-05-10 | 930 | 935 | 925 | 926 | 2,600 | 926 |
2019-05-09 | 940 | 940 | 933 | 933 | 600 | 933 |
2019-05-08 | 931 | 940 | 928 | 933 | 1,400 | 933 |
2019-05-07 | 930 | 939 | 920 | 935 | 5,400 | 935 |
2019-04-26 | 921 | 929 | 921 | 929 | 3,100 | 929 |
2019-04-25 | 919 | 927 | 919 | 921 | 2,600 | 921 |
2019-04-24 | 916 | 934 | 916 | 929 | 2,200 | 929 |
2019-04-23 | 907 | 915 | 905 | 915 | 1,700 | 915 |
2019-04-22 | 920 | 929 | 910 | 921 | 3,300 | 921 |
2019-04-19 | 920 | 931 | 910 | 920 | 2,500 | 920 |
2019-04-18 | 935 | 935 | 910 | 916 | 5,000 | 916 |
2019-04-17 | 941 | 979 | 933 | 933 | 22,400 | 933 |
2019-04-16 | 932 | 948 | 932 | 934 | 7,200 | 934 |
2019-04-15 | 932 | 932 | 930 | 931 | 1,000 | 931 |
2019-04-12 | 932 | 932 | 930 | 932 | 600 | 932 |
2019-04-11 | 931 | 932 | 931 | 932 | 2,100 | 932 |
2019-04-10 | 932 | 932 | 924 | 931 | 600 | 931 |
2019-04-09 | 927 | 931 | 927 | 931 | 700 | 931 |
2019-04-08 | 928 | 928 | 918 | 918 | 1,900 | 918 |
2019-04-05 | 926 | 928 | 923 | 923 | 900 | 923 |
2019-04-04 | 924 | 931 | 924 | 924 | 1,800 | 924 |
2019-04-03 | 930 | 930 | 922 | 922 | 1,000 | 922 |
2019-04-02 | 930 | 931 | 925 | 929 | 1,600 | 929 |
2019-04-01 | 922 | 929 | 920 | 920 | 1,700 | 920 |
2019-03-29 | 932 | 932 | 918 | 918 | 3,700 | 918 |
2019-03-28 | 930 | 932 | 926 | 932 | 2,800 | 932 |
2019-03-27 | 920 | 930 | 920 | 925 | 8,300 | 925 |
2019-03-26 | 910 | 921 | 908 | 921 | 6,100 | 921 |
2019-03-25 | 897 | 899 | 885 | 899 | 4,300 | 899 |
2019-03-22 | 904 | 907 | 899 | 907 | 3,100 | 907 |
2019-03-20 | 910 | 910 | 897 | 901 | 3,500 | 901 |
2019-03-19 | 908 | 912 | 907 | 910 | 3,800 | 910 |
2019-03-18 | 905 | 908 | 905 | 905 | 1,700 | 905 |
2019-03-15 | 892 | 908 | 892 | 906 | 6,100 | 906 |
2019-03-14 | 892 | 894 | 891 | 891 | 800 | 891 |
2019-03-13 | 889 | 890 | 886 | 890 | 700 | 890 |
2019-03-12 | 892 | 892 | 886 | 887 | 1,000 | 887 |
2019-03-11 | 881 | 893 | 881 | 885 | 2,400 | 885 |
2019-03-08 | 893 | 894 | 881 | 881 | 2,000 | 881 |
2019-03-07 | 888 | 892 | 887 | 892 | 8,400 | 892 |
2019-03-06 | 884 | 889 | 883 | 887 | 1,100 | 887 |
2019-03-05 | 875 | 883 | 875 | 883 | 800 | 883 |
2019-03-04 | 885 | 885 | 875 | 875 | 3,900 | 875 |
2019-03-01 | 876 | 880 | 875 | 879 | 1,500 | 879 |
2019-02-28 | 871 | 877 | 870 | 875 | 1,200 | 875 |
2019-02-27 | 877 | 879 | 870 | 872 | 1,800 | 872 |
2019-02-26 | 890 | 890 | 872 | 872 | 1,700 | 872 |
2019-02-25 | 881 | 890 | 876 | 890 | 2,400 | 890 |
2019-02-22 | 887 | 887 | 871 | 872 | 2,200 | 872 |
2019-02-21 | 877 | 889 | 875 | 881 | 4,800 | 881 |
2019-02-20 | 860 | 872 | 860 | 870 | 2,300 | 870 |
2019-02-19 | 860 | 860 | 860 | 860 | 1,500 | 860 |
2019-02-18 | 857 | 860 | 851 | 859 | 2,200 | 859 |
2019-02-15 | 841 | 842 | 839 | 839 | 2,900 | 839 |
2019-02-14 | 837 | 843 | 836 | 836 | 1,400 | 836 |
2019-02-13 | 840 | 843 | 838 | 841 | 1,300 | 841 |
2019-02-12 | 838 | 849 | 831 | 841 | 2,300 | 841 |
2019-02-08 | 844 | 849 | 840 | 840 | 1,300 | 840 |
2019-02-07 | 850 | 854 | 843 | 848 | 1,000 | 848 |
2019-02-06 | 855 | 857 | 855 | 857 | 1,100 | 857 |
2019-02-05 | 855 | 858 | 850 | 856 | 1,800 | 856 |
2019-02-04 | 840 | 850 | 839 | 850 | 2,000 | 850 |
2019-02-01 | 859 | 859 | 819 | 824 | 5,600 | 824 |
2019-01-31 | 852 | 856 | 835 | 856 | 5,600 | 856 |
2019-01-30 | 852 | 864 | 850 | 850 | 5,100 | 850 |
2019-01-29 | 852 | 853 | 834 | 853 | 1,500 | 853 |
2019-01-28 | 853 | 855 | 846 | 852 | 1,900 | 852 |
2019-01-25 | 858 | 858 | 850 | 850 | 2,700 | 850 |
2019-01-24 | 869 | 869 | 860 | 860 | 1,600 | 860 |
2019-01-23 | 869 | 877 | 860 | 862 | 6,300 | 862 |
2019-01-22 | 856 | 875 | 826 | 873 | 6,800 | 873 |
2019-01-21 | 875 | 881 | 869 | 869 | 5,500 | 869 |
2019-01-18 | 853 | 875 | 848 | 875 | 12,100 | 875 |
2019-01-17 | 795 | 859 | 795 | 859 | 6,000 | 859 |
2019-01-16 | 799 | 799 | 795 | 795 | 500 | 795 |
2019-01-15 | 795 | 799 | 795 | 799 | 700 | 799 |
2019-01-11 | 799 | 800 | 786 | 786 | 1,800 | 786 |
2019-01-10 | 784 | 784 | 761 | 776 | 3,300 | 776 |
2019-01-09 | 780 | 791 | 775 | 791 | 1,400 | 791 |
2019-01-08 | 765 | 794 | 765 | 777 | 1,900 | 777 |
2019-01-07 | 732 | 763 | 732 | 755 | 2,500 | 755 |
2019-01-04 | 692 | 739 | 690 | 730 | 6,500 | 730 |
分割・併合履歴 : [2013-06-26]1株→100株 [2004-09-27]1株→3株