3326 (株)ランシステム の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 313 | 318 | 312 | 318 | 3,900 | 318 |
| 2022-12-29 | 314 | 321 | 314 | 315 | 900 | 315 |
| 2022-12-28 | 313 | 318 | 312 | 312 | 7,800 | 312 |
| 2022-12-27 | 313 | 320 | 313 | 316 | 8,700 | 316 |
| 2022-12-26 | 332 | 332 | 310 | 313 | 51,000 | 313 |
| 2022-12-23 | 335 | 336 | 332 | 334 | 27,100 | 334 |
| 2022-12-22 | 334 | 336 | 333 | 335 | 4,900 | 335 |
| 2022-12-21 | 342 | 345 | 338 | 339 | 18,900 | 339 |
| 2022-12-20 | 357 | 357 | 346 | 349 | 7,800 | 349 |
| 2022-12-19 | 356 | 356 | 353 | 356 | 1,200 | 356 |
| 2022-12-16 | 353 | 357 | 353 | 356 | 500 | 356 |
| 2022-12-15 | 356 | 356 | 352 | 353 | 19,600 | 353 |
| 2022-12-14 | 359 | 359 | 356 | 358 | 1,000 | 358 |
| 2022-12-13 | 354 | 358 | 354 | 358 | 9,800 | 358 |
| 2022-12-12 | 353 | 354 | 353 | 353 | 2,200 | 353 |
| 2022-12-09 | 352 | 355 | 352 | 353 | 1,800 | 353 |
| 2022-12-08 | 355 | 356 | 352 | 356 | 5,700 | 356 |
| 2022-12-07 | 362 | 364 | 359 | 361 | 5,300 | 361 |
| 2022-12-06 | 369 | 369 | 364 | 364 | 3,800 | 364 |
| 2022-12-05 | 370 | 382 | 364 | 365 | 11,900 | 365 |
| 2022-12-02 | 372 | 372 | 366 | 367 | 2,200 | 367 |
| 2022-12-01 | 374 | 374 | 366 | 372 | 5,900 | 372 |
| 2022-11-30 | 374 | 374 | 374 | 374 | 2,300 | 374 |
| 2022-11-29 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2022-11-28 | 373 | 374 | 370 | 370 | 2,100 | 370 |
| 2022-11-25 | 373 | 375 | 371 | 373 | 15,100 | 373 |
| 2022-11-24 | 375 | 383 | 375 | 383 | 2,800 | 383 |
| 2022-11-22 | 380 | 381 | 380 | 381 | 300 | 381 |
| 2022-11-21 | 378 | 380 | 378 | 380 | 300 | 380 |
| 2022-11-18 | 373 | 378 | 373 | 378 | 6,000 | 378 |
| 2022-11-17 | 367 | 372 | 364 | 372 | 13,600 | 372 |
| 2022-11-16 | 370 | 370 | 369 | 370 | 2,000 | 370 |
| 2022-11-15 | 371 | 371 | 368 | 368 | 3,400 | 368 |
| 2022-11-14 | 375 | 375 | 371 | 373 | 7,700 | 373 |
| 2022-11-11 | 377 | 379 | 377 | 379 | 2,100 | 379 |
| 2022-11-10 | 378 | 379 | 377 | 379 | 1,300 | 379 |
| 2022-11-09 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2022-11-08 | 384 | 384 | 378 | 378 | 1,300 | 378 |
| 2022-11-07 | 385 | 385 | 378 | 378 | 900 | 378 |
| 2022-11-04 | 382 | 385 | 379 | 385 | 2,900 | 385 |
| 2022-11-02 | 387 | 392 | 382 | 382 | 1,100 | 382 |
| 2022-11-01 | 388 | 390 | 380 | 382 | 3,700 | 382 |
| 2022-10-31 | 393 | 397 | 390 | 390 | 1,800 | 390 |
| 2022-10-28 | 393 | 393 | 387 | 393 | 800 | 393 |
| 2022-10-27 | 393 | 395 | 393 | 395 | 500 | 395 |
| 2022-10-26 | 387 | 397 | 387 | 393 | 5,000 | 393 |
| 2022-10-25 | 400 | 400 | 390 | 390 | 2,100 | 390 |
| 2022-10-24 | - | - | - | 400 | - | 400 |
| 2022-10-21 | 393 | 400 | 389 | 400 | 5,200 | 400 |
| 2022-10-20 | 395 | 395 | 393 | 393 | 400 | 393 |
| 2022-10-19 | 402 | 402 | 395 | 395 | 900 | 395 |
| 2022-10-18 | 397 | 397 | 389 | 394 | 1,600 | 394 |
| 2022-10-17 | 396 | 396 | 393 | 393 | 300 | 393 |
| 2022-10-14 | 397 | 400 | 392 | 393 | 1,300 | 393 |
| 2022-10-13 | 394 | 413 | 392 | 393 | 10,000 | 393 |
| 2022-10-12 | 391 | 392 | 388 | 388 | 300 | 388 |
| 2022-10-11 | 395 | 395 | 387 | 388 | 5,600 | 388 |
| 2022-10-07 | 398 | 398 | 398 | 398 | 600 | 398 |
| 2022-10-06 | 401 | 401 | 393 | 398 | 3,600 | 398 |
| 2022-10-05 | 397 | 401 | 396 | 397 | 3,700 | 397 |
| 2022-10-04 | 390 | 413 | 386 | 405 | 12,400 | 405 |
| 2022-10-03 | 392 | 392 | 382 | 388 | 1,100 | 388 |
| 2022-09-30 | 395 | 395 | 386 | 392 | 2,700 | 392 |
| 2022-09-29 | 388 | 396 | 388 | 396 | 500 | 396 |
| 2022-09-28 | 395 | 396 | 381 | 387 | 14,400 | 387 |
| 2022-09-27 | 403 | 403 | 398 | 402 | 3,100 | 402 |
| 2022-09-26 | 404 | 407 | 401 | 403 | 2,200 | 403 |
| 2022-09-22 | 401 | 405 | 401 | 405 | 3,100 | 405 |
| 2022-09-21 | 403 | 407 | 402 | 407 | 1,200 | 407 |
| 2022-09-20 | 407 | 408 | 407 | 408 | 400 | 408 |
| 2022-09-16 | 405 | 410 | 404 | 404 | 1,200 | 404 |
| 2022-09-15 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2022-09-14 | 401 | 412 | 401 | 411 | 3,000 | 411 |
| 2022-09-13 | 401 | 410 | 401 | 410 | 2,400 | 410 |
| 2022-09-12 | 406 | 409 | 404 | 409 | 1,300 | 409 |
| 2022-09-09 | 407 | 409 | 404 | 408 | 900 | 408 |
| 2022-09-08 | 406 | 407 | 403 | 403 | 1,100 | 403 |
| 2022-09-07 | 410 | 410 | 405 | 406 | 700 | 406 |
| 2022-09-06 | 405 | 411 | 405 | 411 | 700 | 411 |
| 2022-09-05 | 403 | 412 | 403 | 410 | 2,000 | 410 |
| 2022-09-02 | 406 | 407 | 406 | 406 | 300 | 406 |
| 2022-09-01 | 410 | 410 | 403 | 408 | 3,400 | 408 |
| 2022-08-31 | 406 | 414 | 406 | 414 | 2,700 | 414 |
| 2022-08-30 | 405 | 413 | 402 | 411 | 2,000 | 411 |
| 2022-08-29 | 405 | 405 | 402 | 403 | 1,200 | 403 |
| 2022-08-26 | 406 | 407 | 403 | 405 | 2,400 | 405 |
| 2022-08-25 | 406 | 407 | 404 | 404 | 2,500 | 404 |
| 2022-08-24 | 405 | 406 | 404 | 404 | 5,900 | 404 |
| 2022-08-23 | 407 | 407 | 401 | 403 | 10,700 | 403 |
| 2022-08-22 | 413 | 413 | 407 | 412 | 1,200 | 412 |
| 2022-08-19 | 407 | 415 | 407 | 413 | 2,600 | 413 |
| 2022-08-18 | 407 | 407 | 406 | 407 | 1,000 | 407 |
| 2022-08-17 | 408 | 409 | 405 | 407 | 4,500 | 407 |
| 2022-08-16 | 412 | 412 | 404 | 407 | 4,200 | 407 |
| 2022-08-15 | 421 | 421 | 408 | 412 | 6,900 | 412 |
| 2022-08-12 | 423 | 426 | 415 | 421 | 7,200 | 421 |
| 2022-08-10 | 420 | 425 | 419 | 424 | 3,300 | 424 |
| 2022-08-09 | 417 | 424 | 414 | 424 | 7,100 | 424 |
| 2022-08-08 | 409 | 420 | 409 | 418 | 4,300 | 418 |
| 2022-08-05 | 414 | 414 | 407 | 411 | 2,100 | 411 |
| 2022-08-04 | 412 | 412 | 405 | 409 | 1,800 | 409 |
| 2022-08-03 | 407 | 408 | 405 | 408 | 1,200 | 408 |
| 2022-08-02 | 407 | 407 | 406 | 407 | 1,100 | 407 |
| 2022-08-01 | 407 | 411 | 407 | 407 | 4,000 | 407 |
| 2022-07-29 | 412 | 412 | 408 | 408 | 800 | 408 |
| 2022-07-28 | 409 | 413 | 406 | 412 | 3,000 | 412 |
| 2022-07-27 | 413 | 413 | 406 | 411 | 3,900 | 411 |
| 2022-07-26 | 413 | 413 | 408 | 410 | 2,400 | 410 |
| 2022-07-25 | 409 | 409 | 402 | 405 | 2,200 | 405 |
| 2022-07-22 | 409 | 411 | 407 | 409 | 800 | 409 |
| 2022-07-21 | 406 | 415 | 393 | 409 | 8,700 | 409 |
| 2022-07-20 | 405 | 408 | 402 | 406 | 2,800 | 406 |
| 2022-07-19 | 409 | 409 | 407 | 407 | 200 | 407 |
| 2022-07-15 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2022-07-14 | 405 | 412 | 403 | 410 | 5,200 | 410 |
| 2022-07-13 | 400 | 407 | 399 | 407 | 2,400 | 407 |
| 2022-07-12 | 401 | 404 | 397 | 404 | 3,300 | 404 |
| 2022-07-11 | 403 | 406 | 401 | 402 | 2,300 | 402 |
| 2022-07-08 | 406 | 407 | 400 | 405 | 7,800 | 405 |
| 2022-07-07 | 406 | 406 | 404 | 406 | 1,500 | 406 |
| 2022-07-06 | 407 | 408 | 405 | 408 | 1,700 | 408 |
| 2022-07-05 | 406 | 409 | 406 | 409 | 4,800 | 409 |
| 2022-07-04 | 405 | 407 | 405 | 406 | 7,300 | 406 |
| 2022-07-01 | 407 | 409 | 402 | 403 | 7,700 | 403 |
| 2022-06-30 | 412 | 413 | 403 | 409 | 3,900 | 409 |
| 2022-06-29 | 414 | 419 | 412 | 412 | 2,600 | 412 |
| 2022-06-28 | 413 | 414 | 408 | 413 | 1,800 | 413 |
| 2022-06-27 | 415 | 417 | 412 | 413 | 2,300 | 413 |
| 2022-06-24 | 407 | 413 | 405 | 413 | 2,700 | 413 |
| 2022-06-23 | 403 | 408 | 403 | 406 | 900 | 406 |
| 2022-06-22 | 408 | 408 | 402 | 402 | 3,000 | 402 |
| 2022-06-21 | 407 | 411 | 407 | 408 | 1,700 | 408 |
| 2022-06-20 | 404 | 405 | 398 | 405 | 6,900 | 405 |
| 2022-06-17 | 415 | 415 | 396 | 401 | 21,000 | 401 |
| 2022-06-16 | 424 | 425 | 417 | 417 | 8,500 | 417 |
| 2022-06-15 | 434 | 434 | 416 | 422 | 13,400 | 422 |
| 2022-06-14 | 434 | 434 | 429 | 429 | 9,700 | 429 |
| 2022-06-13 | 438 | 445 | 437 | 440 | 13,200 | 440 |
| 2022-06-10 | 438 | 486 | 434 | 447 | 94,500 | 447 |
| 2022-06-09 | 444 | 447 | 439 | 442 | 9,300 | 442 |
| 2022-06-08 | 444 | 472 | 438 | 445 | 78,600 | 445 |
| 2022-06-07 | 446 | 448 | 441 | 448 | 11,700 | 448 |
| 2022-06-06 | 436 | 446 | 430 | 441 | 16,100 | 441 |
| 2022-06-03 | 441 | 448 | 434 | 436 | 17,500 | 436 |
| 2022-06-02 | 445 | 458 | 433 | 441 | 33,900 | 441 |
| 2022-06-01 | 439 | 442 | 438 | 441 | 6,800 | 441 |
| 2022-05-31 | 446 | 446 | 431 | 442 | 21,100 | 442 |
| 2022-05-30 | 435 | 444 | 435 | 439 | 21,100 | 439 |
| 2022-05-27 | 469 | 475 | 433 | 437 | 76,700 | 437 |
| 2022-05-26 | 461 | 483 | 443 | 468 | 354,300 | 468 |
| 2022-05-25 | 570 | 610 | 460 | 469 | 1,154,200 | 469 |
| 2022-05-24 | 510 | 510 | 510 | 510 | 14,400 | 510 |
| 2022-05-23 | 410 | 430 | 410 | 430 | 6,900 | 430 |
| 2022-05-20 | 415 | 416 | 412 | 412 | 2,500 | 412 |
| 2022-05-19 | - | - | - | 417 | - | 417 |
| 2022-05-18 | 407 | 417 | 407 | 417 | 2,000 | 417 |
| 2022-05-17 | 409 | 419 | 408 | 412 | 1,300 | 412 |
| 2022-05-16 | 410 | 414 | 406 | 409 | 5,700 | 409 |
| 2022-05-13 | 415 | 424 | 414 | 414 | 2,300 | 414 |
| 2022-05-12 | 414 | 424 | 410 | 415 | 4,000 | 415 |
| 2022-05-11 | 426 | 426 | 414 | 415 | 2,800 | 415 |
| 2022-05-10 | 419 | 419 | 402 | 410 | 3,300 | 410 |
| 2022-05-09 | 419 | 425 | 419 | 421 | 1,700 | 421 |
| 2022-05-06 | 414 | 432 | 414 | 428 | 4,700 | 428 |
| 2022-05-02 | 423 | 423 | 412 | 414 | 2,200 | 414 |
| 2022-04-28 | 423 | 425 | 415 | 416 | 4,900 | 416 |
| 2022-04-27 | 419 | 420 | 415 | 415 | 5,600 | 415 |
| 2022-04-26 | 414 | 423 | 414 | 420 | 3,900 | 420 |
| 2022-04-25 | 421 | 429 | 413 | 413 | 4,100 | 413 |
| 2022-04-22 | 425 | 426 | 424 | 424 | 5,000 | 424 |
| 2022-04-21 | 424 | 426 | 422 | 426 | 2,000 | 426 |
| 2022-04-20 | 450 | 453 | 422 | 427 | 34,600 | 427 |
| 2022-04-19 | 414 | 419 | 414 | 418 | 1,100 | 418 |
| 2022-04-18 | 413 | 414 | 411 | 414 | 1,800 | 414 |
| 2022-04-15 | 408 | 415 | 406 | 412 | 1,600 | 412 |
| 2022-04-14 | 405 | 411 | 405 | 405 | 800 | 405 |
| 2022-04-13 | 410 | 417 | 404 | 412 | 4,000 | 412 |
| 2022-04-12 | 405 | 410 | 400 | 410 | 4,600 | 410 |
| 2022-04-11 | 418 | 418 | 401 | 405 | 5,300 | 405 |
| 2022-04-08 | 434 | 434 | 413 | 425 | 6,300 | 425 |
| 2022-04-07 | 433 | 443 | 421 | 425 | 4,100 | 425 |
| 2022-04-06 | 424 | 435 | 424 | 433 | 5,500 | 433 |
| 2022-04-05 | 435 | 442 | 431 | 437 | 9,800 | 437 |
| 2022-04-04 | 422 | 434 | 407 | 426 | 10,400 | 426 |
| 2022-04-01 | 413 | 435 | 412 | 416 | 6,600 | 416 |
| 2022-03-31 | 413 | 420 | 400 | 420 | 7,300 | 420 |
| 2022-03-30 | 410 | 413 | 404 | 413 | 7,500 | 413 |
| 2022-03-29 | 393 | 465 | 393 | 422 | 79,000 | 422 |
| 2022-03-28 | 392 | 393 | 391 | 393 | 400 | 393 |
| 2022-03-25 | 399 | 408 | 394 | 396 | 3,400 | 396 |
| 2022-03-24 | 397 | 402 | 394 | 395 | 4,000 | 395 |
| 2022-03-23 | 396 | 405 | 393 | 397 | 5,400 | 397 |
| 2022-03-22 | 400 | 413 | 389 | 391 | 7,500 | 391 |
| 2022-03-18 | 405 | 409 | 394 | 399 | 5,400 | 399 |
| 2022-03-17 | 400 | 425 | 385 | 407 | 19,500 | 407 |
| 2022-03-16 | 399 | 415 | 390 | 396 | 18,100 | 396 |
| 2022-03-15 | 378 | 389 | 372 | 389 | 4,800 | 389 |
| 2022-03-14 | 369 | 378 | 366 | 374 | 4,300 | 374 |
| 2022-03-11 | 378 | 378 | 361 | 363 | 10,300 | 363 |
| 2022-03-10 | 380 | 385 | 375 | 378 | 7,000 | 378 |
| 2022-03-09 | 383 | 387 | 370 | 387 | 3,900 | 387 |
| 2022-03-08 | 383 | 390 | 374 | 383 | 8,900 | 383 |
| 2022-03-07 | 395 | 397 | 386 | 396 | 2,400 | 396 |
| 2022-03-04 | 398 | 400 | 395 | 395 | 3,000 | 395 |
| 2022-03-03 | 400 | 408 | 400 | 408 | 500 | 408 |
| 2022-03-02 | 412 | 412 | 400 | 400 | 2,100 | 400 |
| 2022-03-01 | 408 | 412 | 403 | 412 | 1,700 | 412 |
| 2022-02-28 | 398 | 411 | 395 | 402 | 4,200 | 402 |
| 2022-02-25 | 392 | 398 | 390 | 398 | 3,100 | 398 |
| 2022-02-24 | 402 | 410 | 388 | 388 | 7,400 | 388 |
| 2022-02-22 | 395 | 404 | 395 | 404 | 1,300 | 404 |
| 2022-02-21 | 410 | 410 | 402 | 402 | 3,600 | 402 |
| 2022-02-18 | 400 | 410 | 393 | 402 | 5,300 | 402 |
| 2022-02-17 | 395 | 409 | 395 | 402 | 10,800 | 402 |
| 2022-02-16 | 394 | 400 | 394 | 397 | 2,400 | 397 |
| 2022-02-15 | 392 | 409 | 390 | 398 | 5,700 | 398 |
| 2022-02-14 | 397 | 397 | 386 | 395 | 3,200 | 395 |
| 2022-02-10 | 396 | 399 | 395 | 399 | 3,300 | 399 |
| 2022-02-09 | 390 | 395 | 390 | 393 | 1,600 | 393 |
| 2022-02-08 | 389 | 390 | 383 | 389 | 2,600 | 389 |
| 2022-02-07 | 388 | 393 | 383 | 383 | 4,900 | 383 |
| 2022-02-04 | 384 | 388 | 384 | 388 | 6,800 | 388 |
| 2022-02-03 | 390 | 390 | 383 | 386 | 8,700 | 386 |
| 2022-02-02 | 392 | 400 | 388 | 392 | 14,400 | 392 |
| 2022-02-01 | 411 | 416 | 386 | 391 | 53,500 | 391 |
| 2022-01-31 | 428 | 460 | 428 | 435 | 6,200 | 435 |
| 2022-01-28 | 433 | 439 | 428 | 428 | 4,700 | 428 |
| 2022-01-27 | 450 | 465 | 429 | 435 | 5,800 | 435 |
| 2022-01-26 | 432 | 449 | 432 | 445 | 3,500 | 445 |
| 2022-01-25 | 458 | 465 | 431 | 431 | 10,200 | 431 |
| 2022-01-24 | 458 | 465 | 442 | 458 | 10,900 | 458 |
| 2022-01-21 | 481 | 481 | 469 | 476 | 1,400 | 476 |
| 2022-01-20 | 474 | 481 | 472 | 481 | 1,200 | 481 |
| 2022-01-19 | 485 | 485 | 467 | 473 | 8,000 | 473 |
| 2022-01-18 | 501 | 501 | 485 | 485 | 4,800 | 485 |
| 2022-01-17 | 493 | 502 | 492 | 501 | 5,200 | 501 |
| 2022-01-14 | 492 | 500 | 481 | 493 | 16,400 | 493 |
| 2022-01-13 | 495 | 501 | 495 | 498 | 6,000 | 498 |
| 2022-01-12 | 489 | 498 | 485 | 496 | 5,000 | 496 |
| 2022-01-11 | 481 | 491 | 481 | 490 | 3,000 | 490 |
| 2022-01-07 | 483 | 490 | 482 | 485 | 9,100 | 485 |
| 2022-01-06 | 480 | 489 | 471 | 483 | 7,800 | 483 |
| 2022-01-05 | 474 | 485 | 474 | 481 | 7,400 | 481 |
| 2022-01-04 | 479 | 487 | 476 | 476 | 5,900 | 476 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
