3326 (株)ランシステム の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 452 | 459 | 433 | 444 | 47,500 | 444 |
2020-12-29 | 420 | 489 | 412 | 481 | 86,800 | 481 |
2020-12-28 | 411 | 411 | 397 | 409 | 23,300 | 409 |
2020-12-25 | 418 | 431 | 411 | 412 | 9,800 | 412 |
2020-12-24 | 424 | 424 | 416 | 417 | 7,000 | 417 |
2020-12-23 | 433 | 433 | 424 | 424 | 3,000 | 424 |
2020-12-22 | 428 | 428 | 421 | 425 | 5,600 | 425 |
2020-12-21 | 430 | 431 | 422 | 428 | 3,700 | 428 |
2020-12-18 | 432 | 446 | 429 | 438 | 5,600 | 438 |
2020-12-17 | 428 | 437 | 424 | 425 | 4,800 | 425 |
2020-12-16 | 433 | 434 | 425 | 434 | 5,300 | 434 |
2020-12-15 | 434 | 439 | 430 | 436 | 4,700 | 436 |
2020-12-14 | 438 | 438 | 428 | 434 | 5,800 | 434 |
2020-12-11 | 443 | 443 | 435 | 438 | 3,900 | 438 |
2020-12-10 | 445 | 448 | 440 | 448 | 3,900 | 448 |
2020-12-09 | 448 | 450 | 446 | 447 | 2,500 | 447 |
2020-12-08 | 440 | 449 | 440 | 449 | 3,300 | 449 |
2020-12-07 | 448 | 448 | 439 | 439 | 3,900 | 439 |
2020-12-04 | 445 | 449 | 445 | 448 | 5,400 | 448 |
2020-12-03 | 461 | 461 | 445 | 445 | 9,600 | 445 |
2020-12-02 | 468 | 468 | 458 | 461 | 6,800 | 461 |
2020-12-01 | 471 | 472 | 466 | 469 | 2,300 | 469 |
2020-11-30 | 471 | 479 | 471 | 471 | 1,300 | 471 |
2020-11-27 | 486 | 486 | 475 | 478 | 4,600 | 478 |
2020-11-26 | 477 | 486 | 471 | 486 | 3,200 | 486 |
2020-11-25 | 470 | 485 | 470 | 484 | 6,100 | 484 |
2020-11-24 | 465 | 479 | 463 | 469 | 8,200 | 469 |
2020-11-20 | 474 | 474 | 461 | 461 | 2,600 | 461 |
2020-11-19 | 480 | 480 | 462 | 466 | 13,200 | 466 |
2020-11-18 | 488 | 490 | 479 | 481 | 3,900 | 481 |
2020-11-17 | 490 | 490 | 487 | 487 | 3,000 | 487 |
2020-11-16 | 499 | 506 | 488 | 490 | 4,500 | 490 |
2020-11-13 | 495 | 530 | 492 | 499 | 14,400 | 499 |
2020-11-12 | 521 | 521 | 504 | 505 | 6,700 | 505 |
2020-11-11 | 525 | 544 | 521 | 521 | 13,900 | 521 |
2020-11-10 | 530 | 530 | 511 | 518 | 13,700 | 518 |
2020-11-09 | 487 | 500 | 481 | 500 | 4,200 | 500 |
2020-11-06 | 486 | 492 | 481 | 484 | 10,900 | 484 |
2020-11-05 | 500 | 500 | 485 | 486 | 14,400 | 486 |
2020-11-04 | 504 | 505 | 497 | 499 | 5,500 | 499 |
2020-11-02 | 508 | 509 | 486 | 493 | 12,000 | 493 |
2020-10-30 | 523 | 526 | 509 | 509 | 8,700 | 509 |
2020-10-29 | 521 | 529 | 520 | 523 | 4,100 | 523 |
2020-10-28 | 527 | 540 | 522 | 523 | 14,600 | 523 |
2020-10-27 | 534 | 534 | 526 | 526 | 14,800 | 526 |
2020-10-26 | 551 | 553 | 539 | 539 | 14,700 | 539 |
2020-10-23 | 588 | 588 | 537 | 551 | 106,300 | 551 |
2020-10-22 | 604 | 675 | 586 | 598 | 523,100 | 598 |
2020-10-21 | 574 | 583 | 573 | 575 | 6,700 | 575 |
2020-10-20 | 555 | 573 | 555 | 573 | 10,000 | 573 |
2020-10-19 | 555 | 563 | 541 | 553 | 14,400 | 553 |
2020-10-16 | 587 | 594 | 555 | 555 | 49,000 | 555 |
2020-10-15 | 631 | 682 | 595 | 610 | 301,600 | 610 |
2020-10-14 | 731 | 768 | 646 | 651 | 586,600 | 651 |
2020-10-13 | 743 | 743 | 743 | 743 | 11,200 | 743 |
2020-10-12 | 580 | 643 | 580 | 643 | 36,700 | 643 |
2020-10-09 | 546 | 547 | 541 | 543 | 4,900 | 543 |
2020-10-08 | 539 | 558 | 539 | 551 | 13,200 | 551 |
2020-10-07 | 530 | 539 | 530 | 539 | 2,900 | 539 |
2020-10-06 | 539 | 540 | 530 | 530 | 2,700 | 530 |
2020-10-05 | 525 | 539 | 520 | 539 | 6,800 | 539 |
2020-10-02 | 534 | 534 | 514 | 524 | 16,100 | 524 |
2020-09-30 | 536 | 544 | 527 | 533 | 14,300 | 533 |
2020-09-29 | 539 | 549 | 538 | 549 | 10,600 | 549 |
2020-09-28 | 534 | 550 | 533 | 538 | 16,600 | 538 |
2020-09-25 | 560 | 560 | 540 | 554 | 18,500 | 554 |
2020-09-24 | 588 | 588 | 564 | 564 | 10,900 | 564 |
2020-09-23 | 590 | 601 | 581 | 588 | 9,400 | 588 |
2020-09-18 | 592 | 610 | 587 | 590 | 17,100 | 590 |
2020-09-17 | 597 | 607 | 591 | 591 | 8,600 | 591 |
2020-09-16 | 606 | 612 | 596 | 596 | 26,000 | 596 |
2020-09-15 | 603 | 614 | 601 | 601 | 16,600 | 601 |
2020-09-14 | 611 | 618 | 603 | 618 | 22,100 | 618 |
2020-09-11 | 609 | 618 | 600 | 602 | 18,100 | 602 |
2020-09-10 | 661 | 691 | 609 | 609 | 97,700 | 609 |
2020-09-09 | 645 | 661 | 638 | 641 | 29,700 | 641 |
2020-09-08 | 640 | 666 | 628 | 663 | 53,400 | 663 |
2020-09-07 | 655 | 664 | 632 | 632 | 44,900 | 632 |
2020-09-04 | 668 | 690 | 648 | 665 | 71,000 | 665 |
2020-09-03 | 692 | 712 | 679 | 692 | 100,600 | 692 |
2020-09-02 | 750 | 774 | 690 | 704 | 249,300 | 704 |
2020-09-01 | 777 | 798 | 721 | 745 | 390,100 | 745 |
2020-08-31 | 815 | 887 | 746 | 777 | 713,000 | 777 |
2020-08-28 | 1,050 | 1,078 | 838 | 890 | 1,156,400 | 890 |
2020-08-27 | 678 | 678 | 678 | 678 | 16,300 | 678 |
2020-08-26 | 578 | 578 | 578 | 578 | 11,100 | 578 |
2020-08-25 | 420 | 498 | 420 | 498 | 73,400 | 498 |
2020-08-24 | 423 | 423 | 415 | 418 | 3,900 | 418 |
2020-08-21 | 419 | 423 | 417 | 417 | 1,200 | 417 |
2020-08-20 | 411 | 419 | 411 | 416 | 2,100 | 416 |
2020-08-19 | 413 | 417 | 411 | 415 | 2,600 | 415 |
2020-08-18 | 416 | 419 | 416 | 416 | 900 | 416 |
2020-08-17 | 428 | 428 | 415 | 419 | 5,800 | 419 |
2020-08-14 | 432 | 436 | 424 | 436 | 7,500 | 436 |
2020-08-13 | 407 | 441 | 407 | 432 | 8,300 | 432 |
2020-08-12 | 405 | 410 | 405 | 406 | 1,000 | 406 |
2020-08-11 | 406 | 410 | 403 | 405 | 3,600 | 405 |
2020-08-07 | 404 | 408 | 400 | 403 | 3,900 | 403 |
2020-08-06 | 407 | 407 | 404 | 404 | 600 | 404 |
2020-08-05 | 403 | 408 | 400 | 404 | 11,700 | 404 |
2020-08-04 | 406 | 409 | 400 | 400 | 3,100 | 400 |
2020-08-03 | 415 | 418 | 409 | 409 | 4,000 | 409 |
2020-07-31 | 430 | 431 | 418 | 418 | 4,000 | 418 |
2020-07-30 | 443 | 444 | 420 | 430 | 10,300 | 430 |
2020-07-29 | 454 | 454 | 444 | 444 | 1,800 | 444 |
2020-07-28 | 464 | 464 | 445 | 454 | 6,700 | 454 |
2020-07-27 | 457 | 465 | 457 | 464 | 1,900 | 464 |
2020-07-22 | 456 | 466 | 456 | 464 | 1,400 | 464 |
2020-07-21 | 463 | 463 | 461 | 461 | 1,300 | 461 |
2020-07-20 | 465 | 465 | 463 | 463 | 900 | 463 |
2020-07-17 | 468 | 474 | 466 | 471 | 4,600 | 471 |
2020-07-16 | 458 | 488 | 458 | 475 | 4,000 | 475 |
2020-07-15 | 459 | 460 | 458 | 458 | 3,100 | 458 |
2020-07-14 | 471 | 471 | 456 | 461 | 5,100 | 461 |
2020-07-13 | 472 | 488 | 472 | 474 | 2,100 | 474 |
2020-07-10 | 475 | 480 | 472 | 472 | 1,100 | 472 |
2020-07-09 | 470 | 484 | 470 | 483 | 1,900 | 483 |
2020-07-08 | 472 | 479 | 472 | 476 | 500 | 476 |
2020-07-07 | 470 | 485 | 470 | 480 | 5,700 | 480 |
2020-07-06 | 475 | 475 | 467 | 470 | 4,000 | 470 |
2020-07-03 | 474 | 480 | 472 | 475 | 3,000 | 475 |
2020-07-02 | 500 | 500 | 478 | 480 | 10,800 | 480 |
2020-07-01 | 504 | 511 | 501 | 501 | 3,800 | 501 |
2020-06-30 | 519 | 533 | 502 | 504 | 8,800 | 504 |
2020-06-29 | 521 | 530 | 506 | 529 | 17,400 | 529 |
2020-06-26 | 562 | 565 | 548 | 565 | 13,300 | 565 |
2020-06-25 | 571 | 571 | 563 | 565 | 2,700 | 565 |
2020-06-24 | 581 | 585 | 577 | 581 | 1,900 | 581 |
2020-06-23 | 588 | 595 | 581 | 584 | 8,700 | 584 |
2020-06-22 | 599 | 599 | 588 | 588 | 4,900 | 588 |
2020-06-19 | 605 | 606 | 596 | 599 | 4,500 | 599 |
2020-06-18 | 604 | 604 | 596 | 604 | 3,000 | 604 |
2020-06-17 | 601 | 605 | 596 | 604 | 2,500 | 604 |
2020-06-16 | 590 | 609 | 590 | 600 | 6,700 | 600 |
2020-06-15 | 605 | 614 | 590 | 590 | 7,200 | 590 |
2020-06-12 | 575 | 585 | 565 | 585 | 9,200 | 585 |
2020-06-11 | 607 | 624 | 596 | 605 | 21,600 | 605 |
2020-06-10 | 605 | 606 | 599 | 601 | 4,000 | 601 |
2020-06-09 | 611 | 614 | 605 | 605 | 5,200 | 605 |
2020-06-08 | 590 | 604 | 590 | 601 | 12,100 | 601 |
2020-06-05 | 578 | 588 | 576 | 588 | 12,800 | 588 |
2020-06-04 | 582 | 599 | 582 | 588 | 11,300 | 588 |
2020-06-03 | 582 | 590 | 575 | 578 | 7,200 | 578 |
2020-06-02 | 570 | 580 | 569 | 580 | 4,400 | 580 |
2020-06-01 | 570 | 580 | 561 | 570 | 4,900 | 570 |
2020-05-29 | 551 | 571 | 551 | 570 | 8,800 | 570 |
2020-05-28 | 599 | 611 | 561 | 563 | 16,500 | 563 |
2020-05-27 | 567 | 625 | 567 | 593 | 19,300 | 593 |
2020-05-26 | 551 | 567 | 551 | 560 | 10,400 | 560 |
2020-05-25 | 538 | 551 | 535 | 551 | 6,900 | 551 |
2020-05-22 | 538 | 544 | 536 | 538 | 5,200 | 538 |
2020-05-21 | 547 | 547 | 538 | 538 | 3,300 | 538 |
2020-05-20 | 537 | 548 | 537 | 537 | 4,300 | 537 |
2020-05-19 | 535 | 537 | 531 | 537 | 4,100 | 537 |
2020-05-18 | 523 | 545 | 523 | 533 | 3,700 | 533 |
2020-05-15 | 533 | 537 | 523 | 523 | 5,400 | 523 |
2020-05-14 | 550 | 555 | 538 | 538 | 11,700 | 538 |
2020-05-13 | 531 | 543 | 531 | 543 | 6,400 | 543 |
2020-05-12 | 536 | 544 | 527 | 531 | 6,800 | 531 |
2020-05-11 | 559 | 559 | 511 | 524 | 30,900 | 524 |
2020-05-08 | 556 | 580 | 533 | 540 | 23,200 | 540 |
2020-05-07 | 550 | 550 | 510 | 536 | 21,900 | 536 |
2020-05-01 | 580 | 580 | 552 | 560 | 92,400 | 560 |
2020-04-30 | 585 | 640 | 585 | 640 | 114,800 | 640 |
2020-04-28 | 510 | 540 | 510 | 540 | 44,300 | 540 |
2020-04-27 | 454 | 472 | 451 | 460 | 2,700 | 460 |
2020-04-24 | 465 | 465 | 449 | 449 | 1,400 | 449 |
2020-04-23 | 449 | 459 | 441 | 459 | 2,600 | 459 |
2020-04-22 | 450 | 454 | 435 | 440 | 10,100 | 440 |
2020-04-21 | 485 | 485 | 476 | 476 | 2,000 | 476 |
2020-04-20 | 488 | 500 | 485 | 493 | 3,500 | 493 |
2020-04-17 | 489 | 489 | 484 | 487 | 1,300 | 487 |
2020-04-16 | 478 | 484 | 474 | 478 | 3,500 | 478 |
2020-04-15 | 480 | 483 | 475 | 477 | 1,400 | 477 |
2020-04-14 | 473 | 478 | 473 | 474 | 2,900 | 474 |
2020-04-13 | 504 | 504 | 481 | 481 | 2,900 | 481 |
2020-04-10 | 470 | 475 | 461 | 472 | 4,300 | 472 |
2020-04-09 | 452 | 480 | 452 | 463 | 5,800 | 463 |
2020-04-08 | 435 | 451 | 435 | 451 | 1,900 | 451 |
2020-04-07 | 439 | 453 | 439 | 443 | 1,900 | 443 |
2020-04-06 | 430 | 443 | 430 | 443 | 3,200 | 443 |
2020-04-03 | 451 | 452 | 440 | 440 | 9,100 | 440 |
2020-04-02 | 455 | 456 | 443 | 443 | 2,000 | 443 |
2020-04-01 | 449 | 464 | 449 | 454 | 3,900 | 454 |
2020-03-31 | 445 | 463 | 445 | 457 | 2,300 | 457 |
2020-03-30 | 450 | 450 | 440 | 442 | 9,500 | 442 |
2020-03-27 | 483 | 483 | 465 | 465 | 6,000 | 465 |
2020-03-26 | 515 | 515 | 490 | 491 | 3,700 | 491 |
2020-03-25 | 488 | 533 | 488 | 525 | 11,600 | 525 |
2020-03-24 | 480 | 489 | 476 | 476 | 6,100 | 476 |
2020-03-23 | 434 | 471 | 434 | 456 | 3,700 | 456 |
2020-03-19 | 457 | 458 | 425 | 426 | 7,600 | 426 |
2020-03-18 | 451 | 485 | 448 | 456 | 8,900 | 456 |
2020-03-17 | 404 | 450 | 404 | 443 | 7,600 | 443 |
2020-03-16 | 420 | 426 | 414 | 415 | 7,300 | 415 |
2020-03-13 | 457 | 468 | 402 | 420 | 12,300 | 420 |
2020-03-12 | 491 | 515 | 471 | 481 | 12,000 | 481 |
2020-03-11 | 530 | 543 | 520 | 521 | 4,200 | 521 |
2020-03-10 | 475 | 540 | 453 | 528 | 21,700 | 528 |
2020-03-09 | 569 | 570 | 519 | 519 | 22,500 | 519 |
2020-03-06 | 600 | 602 | 577 | 578 | 10,200 | 578 |
2020-03-05 | 622 | 622 | 609 | 609 | 900 | 609 |
2020-03-04 | 590 | 616 | 590 | 607 | 3,400 | 607 |
2020-03-03 | 625 | 639 | 607 | 614 | 8,100 | 614 |
2020-03-02 | 600 | 661 | 569 | 625 | 53,600 | 625 |
2020-02-28 | 631 | 729 | 610 | 610 | 62,600 | 610 |
2020-02-27 | 700 | 700 | 681 | 681 | 6,300 | 681 |
2020-02-26 | 709 | 715 | 701 | 703 | 3,600 | 703 |
2020-02-25 | 716 | 728 | 710 | 718 | 18,200 | 718 |
2020-02-21 | 748 | 753 | 744 | 749 | 5,800 | 749 |
2020-02-20 | 750 | 752 | 748 | 748 | 2,100 | 748 |
2020-02-19 | 752 | 752 | 735 | 752 | 6,100 | 752 |
2020-02-18 | 752 | 752 | 741 | 741 | 16,300 | 741 |
2020-02-17 | 756 | 759 | 755 | 755 | 4,100 | 755 |
2020-02-14 | 774 | 774 | 761 | 761 | 9,400 | 761 |
2020-02-13 | 772 | 775 | 766 | 771 | 7,500 | 771 |
2020-02-12 | 775 | 775 | 771 | 773 | 3,600 | 773 |
2020-02-10 | 775 | 781 | 771 | 775 | 7,700 | 775 |
2020-02-07 | 782 | 787 | 779 | 779 | 5,300 | 779 |
2020-02-06 | 778 | 789 | 778 | 785 | 7,700 | 785 |
2020-02-05 | 780 | 783 | 770 | 776 | 11,700 | 776 |
2020-02-04 | 774 | 789 | 772 | 780 | 13,700 | 780 |
2020-02-03 | 760 | 796 | 751 | 784 | 60,900 | 784 |
2020-01-31 | 830 | 867 | 830 | 865 | 91,100 | 865 |
2020-01-30 | 948 | 948 | 901 | 915 | 25,700 | 915 |
2020-01-29 | 980 | 1,000 | 957 | 963 | 14,900 | 963 |
2020-01-28 | 957 | 975 | 950 | 970 | 21,200 | 970 |
2020-01-27 | 941 | 953 | 933 | 942 | 12,000 | 942 |
2020-01-24 | 951 | 961 | 945 | 958 | 8,400 | 958 |
2020-01-23 | 942 | 964 | 931 | 961 | 8,200 | 961 |
2020-01-22 | 934 | 970 | 934 | 944 | 10,300 | 944 |
2020-01-21 | 936 | 944 | 933 | 940 | 4,900 | 940 |
2020-01-20 | 929 | 934 | 925 | 934 | 4,900 | 934 |
2020-01-17 | 932 | 933 | 924 | 929 | 9,000 | 929 |
2020-01-16 | 917 | 929 | 906 | 928 | 12,700 | 928 |
2020-01-15 | 940 | 964 | 890 | 915 | 42,200 | 915 |
2020-01-14 | 931 | 944 | 931 | 938 | 6,100 | 938 |
2020-01-10 | 932 | 935 | 925 | 930 | 7,200 | 930 |
2020-01-09 | 916 | 940 | 916 | 936 | 2,600 | 936 |
2020-01-08 | 918 | 923 | 913 | 915 | 4,600 | 915 |
2020-01-07 | 917 | 928 | 917 | 920 | 5,200 | 920 |
2020-01-06 | 911 | 925 | 910 | 917 | 2,600 | 917 |
分割・併合履歴 : [2013-06-26]1株→100株 [2004-09-27]1株→3株