ラウンドワン(4680)の株価時系列情報
ラウンドワン(4680)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 111,000 | 112,000 | 110,000 | 110,000 | 198 |
| 2000/12/28 | 113,000 | 113,000 | 110,000 | 110,000 | 235 |
| 2000/12/27 | 111,000 | 114,000 | 111,000 | 113,000 | 141 |
| 2000/12/26 | 114,000 | 117,000 | 114,000 | 117,000 | 198 |
| 2000/12/25 | 115,000 | 118,000 | 112,000 | 114,000 | 296 |
| 2000/12/22 | 113,000 | 117,000 | 113,000 | 114,000 | 259 |
| 2000/12/21 | 109,000 | 114,000 | 108,000 | 111,000 | 796 |
| 2000/12/20 | 120,000 | 124,000 | 116,000 | 119,000 | 684 |
| 2000/12/19 | 130,000 | 130,000 | 123,000 | 123,000 | 367 |
| 2000/12/18 | 130,000 | 131,000 | 129,000 | 131,000 | 216 |
| 2000/12/15 | 133,000 | 134,000 | 131,000 | 134,000 | 138 |
| 2000/12/14 | 136,000 | 136,000 | 133,000 | 134,000 | 277 |
| 2000/12/13 | 135,000 | 136,000 | 129,000 | 136,000 | 415 |
| 2000/12/12 | 137,000 | 137,000 | 135,000 | 137,000 | 80 |
| 2000/12/11 | 137,000 | 138,000 | 134,000 | 137,000 | 117 |
| 2000/12/08 | 135,000 | 140,000 | 135,000 | 137,000 | 279 |
| 2000/12/07 | 142,000 | 142,000 | 134,000 | 141,000 | 212 |
| 2000/12/06 | 145,000 | 148,000 | 140,000 | 140,000 | 282 |
| 2000/12/05 | 138,000 | 143,000 | 138,000 | 140,000 | 215 |
| 2000/12/04 | 130,000 | 145,000 | 129,000 | 143,000 | 345 |
| 2000/12/01 | 137,000 | 137,000 | 131,000 | 132,000 | 376 |
| 2000/11/30 | 139,000 | 139,000 | 137,000 | 138,000 | 241 |
| 2000/11/29 | 138,000 | 142,000 | 137,000 | 139,000 | 245 |
| 2000/11/28 | 142,000 | 142,000 | 133,000 | 140,000 | 230 |
| 2000/11/27 | 131,000 | 139,000 | 131,000 | 138,000 | 220 |
| 2000/11/24 | 132,000 | 132,000 | 127,000 | 131,000 | 296 |
| 2000/11/22 | 128,000 | 135,000 | 126,000 | 132,000 | 627 |
| 2000/11/21 | 132,000 | 132,000 | 126,000 | 130,000 | 590 |
| 2000/11/20 | 139,000 | 140,000 | 135,000 | 136,000 | 340 |
| 2000/11/17 | 141,000 | 146,000 | 140,000 | 142,000 | 499 |
| 2000/11/16 | 146,000 | 147,000 | 142,000 | 144,000 | 614 |
| 2000/11/15 | 151,000 | 153,000 | 146,000 | 146,000 | 686 |
| 2000/11/14 | 149,000 | 151,000 | 142,000 | 143,000 | 778 |
| 2000/11/13 | 136,000 | 148,000 | 136,000 | 148,000 | 1,968 |
| 2000/11/10 | 171,000 | 172,000 | 160,000 | 163,000 | 913 |
| 2000/11/09 | 160,000 | 172,000 | 160,000 | 170,000 | 1,415 |
| 2000/11/08 | 180,000 | 192,000 | 155,000 | 155,000 | 2,319 |
| 2000/11/07 | 177,000 | 193,000 | 171,000 | 180,000 | 3,254 |
| 2000/11/06 | 147,000 | 165,000 | 147,000 | 165,000 | 1,346 |
| 2000/11/02 | 130,000 | 145,000 | 127,000 | 145,000 | 854 |
| 2000/11/01 | 130,000 | 134,000 | 127,000 | 129,000 | 637 |
| 2000/10/31 | 113,000 | 125,000 | 112,000 | 123,000 | 884 |
| 2000/10/30 | 131,000 | 131,000 | 112,000 | 115,000 | 964 |
| 2000/10/27 | 140,000 | 140,000 | 128,000 | 131,000 | 1,373 |
| 2000/10/26 | 106,000 | 128,000 | 104,000 | 128,000 | 887 |
| 2000/10/25 | 117,000 | 117,000 | 103,000 | 108,000 | 761 |
| 2000/10/24 | 121,000 | 123,000 | 118,000 | 119,000 | 621 |
| 2000/10/23 | 133,000 | 134,000 | 121,000 | 121,000 | 413 |
| 2000/10/20 | 133,000 | 139,000 | 131,000 | 133,000 | 637 |
| 2000/10/19 | 131,000 | 134,000 | 130,000 | 132,000 | 361 |
| 2000/10/18 | 137,000 | 137,000 | 129,000 | 133,000 | 700 |
| 2000/10/17 | 148,000 | 148,000 | 139,000 | 140,000 | 423 |
| 2000/10/16 | 145,000 | 154,000 | 144,000 | 146,000 | 542 |
| 2000/10/13 | 140,000 | 143,000 | 138,000 | 141,000 | 585 |
| 2000/10/12 | 138,000 | 149,000 | 138,000 | 144,000 | 779 |
| 2000/10/11 | 138,000 | 140,000 | 135,000 | 140,000 | 1,013 |
| 2000/10/10 | 149,000 | 149,000 | 141,000 | 142,000 | 569 |
| 2000/10/06 | 159,000 | 159,000 | 152,000 | 155,000 | 412 |
| 2000/10/05 | 160,000 | 160,000 | 158,000 | 158,000 | 377 |
| 2000/10/04 | 161,000 | 163,000 | 158,000 | 161,000 | 452 |
| 2000/10/03 | 165,000 | 166,000 | 161,000 | 165,000 | 404 |
| 2000/10/02 | 168,000 | 171,000 | 164,000 | 171,000 | 293 |
| 2000/09/29 | 168,000 | 171,000 | 166,000 | 170,000 | 408 |
| 2000/09/28 | 170,000 | 170,000 | 168,000 | 168,000 | 293 |
| 2000/09/27 | 175,000 | 175,000 | 171,000 | 172,000 | 221 |
| 2000/09/26 | 175,000 | 180,000 | 175,000 | 177,000 | 129 |
| 2000/09/25 | 179,000 | 182,000 | 176,000 | 180,000 | 161 |
| 2000/09/22 | 178,000 | 180,000 | 176,000 | 179,000 | 239 |
| 2000/09/21 | 182,000 | 184,000 | 175,000 | 183,000 | 339 |
| 2000/09/20 | 182,000 | 185,000 | 180,000 | 183,000 | 460 |
| 2000/09/19 | 175,000 | 180,000 | 173,000 | 180,000 | 349 |
| 2000/09/18 | 181,000 | 184,000 | 178,000 | 179,000 | 348 |
| 2000/09/14 | 187,000 | 187,000 | 181,000 | 181,000 | 354 |
| 2000/09/13 | 189,000 | 190,000 | 180,000 | 188,000 | 388 |
| 2000/09/12 | 183,000 | 188,000 | 183,000 | 188,000 | 205 |
| 2000/09/11 | 196,000 | 197,000 | 183,000 | 188,000 | 468 |
| 2000/09/08 | 181,000 | 193,000 | 180,000 | 193,000 | 960 |
| 2000/09/07 | 182,000 | 183,000 | 168,000 | 175,000 | 2,112 |
| 2000/09/06 | 188,000 | 188,000 | 180,000 | 184,000 | 753 |
| 2000/09/05 | 200,000 | 201,000 | 190,000 | 194,000 | 610 |
| 2000/09/04 | 200,000 | 204,000 | 200,000 | 201,000 | 266 |
| 2000/09/01 | 207,000 | 207,000 | 200,000 | 200,000 | 463 |
| 2000/08/31 | 205,000 | 209,000 | 202,000 | 207,000 | 419 |
| 2000/08/30 | 211,000 | 211,000 | 207,000 | 207,000 | 366 |
| 2000/08/29 | 215,000 | 215,000 | 210,000 | 214,000 | 323 |
| 2000/08/28 | 218,000 | 218,000 | 211,000 | 217,000 | 422 |
| 2000/08/25 | 214,000 | 215,000 | 210,000 | 214,000 | 603 |
| 2000/08/24 | 215,000 | 217,000 | 210,000 | 210,000 | 531 |
| 2000/08/23 | 220,000 | 220,000 | 215,000 | 216,000 | 305 |
| 2000/08/22 | 224,000 | 224,000 | 217,000 | 220,000 | 310 |
| 2000/08/21 | 230,000 | 230,000 | 224,000 | 228,000 | 211 |
| 2000/08/18 | 223,000 | 226,000 | 218,000 | 226,000 | 202 |
| 2000/08/17 | 220,000 | 220,000 | 215,000 | 215,000 | 244 |
| 2000/08/16 | 234,000 | 234,000 | 223,000 | 223,000 | 211 |
| 2000/08/15 | 245,000 | 245,000 | 223,000 | 230,000 | 563 |
| 2000/08/14 | 237,000 | 243,000 | 230,000 | 234,000 | 575 |
| 2000/08/11 | 207,000 | 235,000 | 207,000 | 233,000 | 1,125 |
| 2000/08/11 | 1 -> 2.00 分割 | ||||
| 2000/08/04 | 411,000 | 412,000 | 405,000 | 405,000 | 266 |
| 2000/08/03 | 412,000 | 415,000 | 410,000 | 411,000 | 191 |
| 2000/08/02 | 423,000 | 429,000 | 410,000 | 412,000 | 194 |
| 2000/08/01 | 424,000 | 427,000 | 420,000 | 423,000 | 220 |
| 2000/07/31 | 406,000 | 412,000 | 401,000 | 405,000 | 314 |
| 2000/07/28 | 420,000 | 428,000 | 420,000 | 427,000 | 262 |
| 2000/07/27 | 452,000 | 452,000 | 438,000 | 438,000 | 202 |
| 2000/07/26 | 456,000 | 458,000 | 450,000 | 452,000 | 148 |
| 2000/07/25 | 456,000 | 460,000 | 453,000 | 456,000 | 129 |
| 2000/07/24 | 456,000 | 466,000 | 456,000 | 464,000 | 122 |
| 2000/07/21 | 475,000 | 492,000 | 475,000 | 476,000 | 143 |
| 2000/07/19 | 476,000 | 476,000 | 461,000 | 475,000 | 245 |
| 2000/07/18 | 501,000 | 502,000 | 485,000 | 486,000 | 219 |
| 2000/07/17 | 514,000 | 516,000 | 500,000 | 501,000 | 182 |
| 2000/07/14 | 502,000 | 519,000 | 500,000 | 513,000 | 165 |
| 2000/07/13 | 535,000 | 539,000 | 502,000 | 502,000 | 261 |
| 2000/07/12 | 539,000 | 550,000 | 525,000 | 525,000 | 642 |
| 2000/07/11 | 500,000 | 530,000 | 500,000 | 529,000 | 727 |
| 2000/07/10 | 496,000 | 509,000 | 485,000 | 500,000 | 343 |
| 2000/07/07 | 506,000 | 507,000 | 490,000 | 498,000 | 288 |
| 2000/07/06 | 517,000 | 534,000 | 480,000 | 510,000 | 1,217 |
| 2000/07/05 | 437,000 | 517,000 | 435,000 | 517,000 | 1,091 |
| 2000/07/04 | 443,000 | 444,000 | 437,000 | 437,000 | 263 |
| 2000/07/03 | 425,000 | 445,000 | 425,000 | 436,000 | 259 |
| 2000/06/30 | 423,000 | 426,000 | 414,000 | 420,000 | 248 |
| 2000/06/29 | 430,000 | 430,000 | 420,000 | 423,000 | 169 |
| 2000/06/28 | 418,000 | 427,000 | 418,000 | 423,000 | 314 |
| 2000/06/27 | 423,000 | 424,000 | 420,000 | 423,000 | 235 |
| 2000/06/26 | 443,000 | 443,000 | 427,000 | 433,000 | 147 |
| 2000/06/23 | 435,000 | 445,000 | 430,000 | 438,000 | 172 |
| 2000/06/22 | 443,000 | 450,000 | 432,000 | 439,000 | 290 |
| 2000/06/21 | 417,000 | 450,000 | 416,000 | 428,000 | 519 |
| 2000/06/20 | 427,000 | 430,000 | 414,000 | 416,000 | 481 |
| 2000/06/19 | 432,000 | 435,000 | 415,000 | 423,000 | 409 |
| 2000/06/16 | 432,000 | 440,000 | 430,000 | 437,000 | 171 |
| 2000/06/15 | 445,000 | 450,000 | 442,000 | 442,000 | 160 |
| 2000/06/14 | 453,000 | 458,000 | 448,000 | 450,000 | 176 |
| 2000/06/13 | 461,000 | 461,000 | 453,000 | 453,000 | 138 |
| 2000/06/12 | 466,000 | 468,000 | 461,000 | 461,000 | 95 |
| 2000/06/09 | 466,000 | 475,000 | 460,000 | 465,000 | 171 |
| 2000/06/08 | 454,000 | 469,000 | 453,000 | 469,000 | 171 |
| 2000/06/07 | 470,000 | 475,000 | 460,000 | 464,000 | 228 |
| 2000/06/06 | 485,000 | 488,000 | 475,000 | 475,000 | 224 |
| 2000/06/05 | 478,000 | 482,000 | 470,000 | 482,000 | 257 |
| 2000/06/02 | 455,000 | 460,000 | 450,000 | 459,000 | 193 |
| 2000/06/01 | 462,000 | 464,000 | 447,000 | 451,000 | 253 |
| 2000/05/31 | 486,000 | 489,000 | 465,000 | 465,000 | 165 |
| 2000/05/30 | 486,000 | 486,000 | 475,000 | 476,000 | 156 |
| 2000/05/29 | 463,000 | 478,000 | 460,000 | 472,000 | 163 |
| 2000/05/26 | 460,000 | 460,000 | 448,000 | 452,000 | 224 |
| 2000/05/25 | 468,000 | 469,000 | 460,000 | 463,000 | 354 |
| 2000/05/24 | 473,000 | 473,000 | 430,000 | 442,000 | 783 |
| 2000/05/23 | 461,000 | 478,000 | 459,000 | 468,000 | 588 |
| 2000/05/22 | 485,000 | 485,000 | 460,000 | 461,000 | 790 |
| 2000/05/19 | 483,000 | 500,000 | 480,000 | 500,000 | 691 |
| 2000/05/18 | 502,000 | 503,000 | 480,000 | 494,000 | 1,584 |
| 2000/05/17 | 536,000 | 540,000 | 511,000 | 512,000 | 1,191 |
| 2000/05/16 | 556,000 | 565,000 | 536,000 | 536,000 | 826 |
| 2000/05/15 | 582,000 | 603,000 | 548,000 | 556,000 | 1,454 |
| 2000/05/12 | 567,000 | 567,000 | 550,000 | 562,000 | 250 |
| 2000/05/11 | 535,000 | 541,000 | 535,000 | 537,000 | 260 |
| 2000/05/10 | 565,000 | 567,000 | 535,000 | 554,000 | 387 |
| 2000/05/09 | 586,000 | 589,000 | 565,000 | 575,000 | 302 |
| 2000/05/08 | 570,000 | 600,000 | 566,000 | 576,000 | 503 |
| 2000/05/02 | 555,000 | 565,000 | 548,000 | 556,000 | 569 |
| 2000/05/01 | 510,000 | 549,000 | 510,000 | 549,000 | 1,495 |
| 2000/04/28 | 590,000 | 597,000 | 580,000 | 580,000 | 394 |
| 2000/04/27 | 601,000 | 629,000 | 590,000 | 603,000 | 710 |
| 2000/04/26 | 603,000 | 642,000 | 591,000 | 630,000 | 1,372 |
| 2000/04/25 | 555,000 | 575,000 | 546,000 | 573,000 | 402 |
| 2000/04/24 | 574,000 | 598,000 | 560,000 | 565,000 | 320 |
| 2000/04/21 | 617,000 | 629,000 | 576,000 | 584,000 | 536 |
| 2000/04/20 | 564,000 | 609,000 | 560,000 | 597,000 | 808 |
| 2000/04/19 | 560,000 | 560,000 | 546,000 | 555,000 | 670 |
| 2000/04/18 | 559,000 | 559,000 | 510,000 | 520,000 | 1,055 |
| 2000/04/17 | 480,000 | 529,000 | 480,000 | 509,000 | 1,428 |
| 2000/04/14 | 564,000 | 599,000 | 564,000 | 580,000 | 550 |
| 2000/04/13 | 610,000 | 633,000 | 560,000 | 604,000 | 1,151 |
| 2000/04/12 | 668,000 | 689,000 | 631,000 | 650,000 | 1,325 |
| 2000/04/11 | 634,000 | 714,000 | 620,000 | 680,000 | 4,417 |
| 2000/04/10 | 520,000 | 614,000 | 520,000 | 614,000 | 4,181 |
| 2000/04/07 | 512,000 | 519,000 | 509,000 | 514,000 | 686 |
| 2000/04/06 | 514,000 | 529,000 | 501,000 | 509,000 | 805 |
| 2000/04/05 | 509,000 | 510,000 | 470,000 | 499,000 | 1,475 |
| 2000/04/04 | 570,000 | 579,000 | 502,000 | 522,000 | 1,361 |
| 2000/04/03 | 570,000 | 585,000 | 570,000 | 580,000 | 611 |
| 2000/03/31 | 583,000 | 601,000 | 568,000 | 570,000 | 1,423 |
| 2000/03/30 | 645,000 | 645,000 | 600,000 | 604,000 | 538 |
| 2000/03/29 | 600,000 | 647,000 | 600,000 | 636,000 | 510 |
| 2000/03/28 | 610,000 | 614,000 | 570,000 | 581,000 | 614 |
| 2000/03/27 | 605,000 | 617,000 | 605,000 | 608,000 | 458 |
| 2000/03/24 | 605,000 | 620,000 | 603,000 | 605,000 | 575 |
| 2000/03/23 | 655,000 | 660,000 | 630,000 | 635,000 | 385 |
| 2000/03/22 | 660,000 | 670,000 | 640,000 | 655,000 | 549 |
| 2000/03/21 | 720,000 | 729,000 | 631,000 | 650,000 | 693 |
| 2000/03/17 | 750,000 | 760,000 | 720,000 | 720,000 | 368 |
| 2000/03/16 | 728,000 | 740,000 | 700,000 | 720,000 | 491 |
| 2000/03/15 | 640,000 | 710,000 | 640,000 | 699,000 | 534 |
| 2000/03/14 | 571,000 | 660,000 | 571,000 | 629,000 | 981 |
| 2000/03/13 | 740,000 | 740,000 | 641,000 | 641,000 | 744 |
| 2000/03/10 | 760,000 | 770,000 | 740,000 | 741,000 | 741 |
| 2000/03/09 | 830,000 | 850,000 | 770,000 | 785,000 | 455 |
| 2000/03/08 | 750,000 | 816,000 | 750,000 | 816,000 | 595 |
| 2000/03/07 | 750,000 | 760,000 | 740,000 | 750,000 | 626 |
| 2000/03/06 | 813,000 | 814,000 | 772,000 | 780,000 | 434 |
| 2000/03/03 | 860,000 | 860,000 | 810,000 | 813,000 | 282 |
| 2000/03/02 | 900,000 | 900,000 | 867,000 | 870,000 | 166 |
| 2000/03/01 | 888,000 | 905,000 | 886,000 | 888,000 | 441 |
| 2000/02/29 | 940,000 | 940,000 | 873,000 | 888,000 | 627 |
| 2000/02/28 | 960,000 | 995,000 | 930,000 | 930,000 | 918 |
| 2000/02/25 | 915,000 | 950,000 | 906,000 | 949,000 | 945 |
| 2000/02/24 | 850,000 | 919,000 | 849,000 | 900,000 | 711 |
| 2000/02/23 | 782,000 | 820,000 | 727,000 | 820,000 | 528 |
| 2000/02/22 | 800,000 | 813,000 | 760,000 | 782,000 | 739 |
| 2000/02/21 | 850,000 | 855,000 | 800,000 | 813,000 | 913 |
| 2000/02/18 | 890,000 | 890,000 | 874,000 | 876,000 | 502 |
| 2000/02/17 | 901,000 | 902,000 | 873,000 | 893,000 | 522 |
| 2000/02/16 | 856,000 | 920,000 | 856,000 | 894,000 | 738 |
| 2000/02/15 | 910,000 | 920,000 | 840,000 | 850,000 | 2,135 |
| 2000/02/14 | 960,000 | 965,000 | 920,000 | 930,000 | 767 |
| 2000/02/10 | 1,000,000 | 1,000,000 | 965,000 | 980,000 | 760 |
| 2000/02/09 | 981,000 | 1,070,000 | 981,000 | 1,030,000 | 704 |
| 2000/02/08 | 1,010,000 | 1,010,000 | 965,000 | 979,000 | 767 |
| 2000/02/07 | 1,030,000 | 1,030,000 | 1,000,000 | 1,000,000 | 736 |
| 2000/02/04 | 1,100,000 | 1,100,000 | 1,000,000 | 1,030,000 | 1,285 |
| 2000/02/03 | 1,150,000 | 1,150,000 | 1,120,000 | 1,120,000 | 318 |
| 2000/02/02 | 1,200,000 | 1,200,000 | 1,150,000 | 1,150,000 | 289 |
| 2000/02/01 | 1,190,000 | 1,200,000 | 1,150,000 | 1,170,000 | 366 |
| 2000/01/31 | 1,170,000 | 1,210,000 | 1,150,000 | 1,150,000 | 716 |
| 2000/01/28 | 1,250,000 | 1,280,000 | 1,220,000 | 1,250,000 | 1,105 |
| 2000/01/27 | 1,090,000 | 1,220,000 | 1,080,000 | 1,210,000 | 1,304 |
| 2000/01/26 | 1,080,000 | 1,200,000 | 1,010,000 | 1,070,000 | 2,700 |
| 2000/01/25 | 900,000 | 1,000,000 | 900,000 | 1,000,000 | 707 |
| 2000/01/24 | 930,000 | 940,000 | 899,000 | 900,000 | 1,786 |
| 2000/01/21 | 988,000 | 990,000 | 910,000 | 950,000 | 767 |
| 2000/01/20 | 1,000,000 | 1,000,000 | 992,000 | 995,000 | 495 |
| 2000/01/19 | 1,060,000 | 1,060,000 | 980,000 | 1,060,000 | 984 |
| 2000/01/18 | 1,130,000 | 1,130,000 | 1,080,000 | 1,100,000 | 217 |
| 2000/01/17 | 1,100,000 | 1,150,000 | 1,100,000 | 1,120,000 | 237 |
| 2000/01/14 | 1,180,000 | 1,200,000 | 1,080,000 | 1,080,000 | 476 |
| 2000/01/13 | 1,170,000 | 1,170,000 | 1,130,000 | 1,160,000 | 222 |
| 2000/01/12 | 1,200,000 | 1,200,000 | 1,170,000 | 1,200,000 | 283 |
| 2000/01/11 | 1,280,000 | 1,290,000 | 1,200,000 | 1,220,000 | 828 |
| 2000/01/07 | 1,170,000 | 1,170,000 | 1,100,000 | 1,140,000 | 642 |
| 2000/01/06 | 1,340,000 | 1,350,000 | 1,160,000 | 1,190,000 | 428 |
| 2000/01/05 | 1,290,000 | 1,330,000 | 1,280,000 | 1,280,000 | 271 |
| 2000/01/04 | 1,390,000 | 1,430,000 | 1,380,000 | 1,390,000 | 150 |