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 |
|---|---|---|---|---|---|
| 2001/12/28 | 112,000 | 118,000 | 110,000 | 118,000 | 267 |
| 2001/12/27 | 108,000 | 112,000 | 108,000 | 112,000 | 333 |
| 2001/12/26 | 112,000 | 112,000 | 107,000 | 108,000 | 307 |
| 2001/12/25 | 106,000 | 112,000 | 106,000 | 112,000 | 301 |
| 2001/12/21 | 112,000 | 113,000 | 106,000 | 110,000 | 650 |
| 2001/12/20 | 110,000 | 115,000 | 110,000 | 114,000 | 332 |
| 2001/12/19 | 118,000 | 120,000 | 109,000 | 112,000 | 793 |
| 2001/12/18 | 121,000 | 124,000 | 117,000 | 119,000 | 641 |
| 2001/12/17 | 122,000 | 123,000 | 121,000 | 122,000 | 373 |
| 2001/12/14 | 121,000 | 125,000 | 121,000 | 123,000 | 636 |
| 2001/12/13 | 131,000 | 131,000 | 125,000 | 127,000 | 319 |
| 2001/12/12 | 128,000 | 131,000 | 124,000 | 131,000 | 1,228 |
| 2001/12/11 | 122,000 | 126,000 | 121,000 | 123,000 | 582 |
| 2001/12/10 | 121,000 | 123,000 | 119,000 | 122,000 | 693 |
| 2001/12/07 | 124,000 | 126,000 | 121,000 | 124,000 | 573 |
| 2001/12/06 | 131,000 | 131,000 | 125,000 | 126,000 | 403 |
| 2001/12/05 | 125,000 | 129,000 | 125,000 | 129,000 | 529 |
| 2001/12/04 | 128,000 | 130,000 | 125,000 | 127,000 | 611 |
| 2001/12/03 | 134,000 | 134,000 | 128,000 | 130,000 | 1,354 |
| 2001/11/30 | 135,000 | 137,000 | 129,000 | 130,000 | 972 |
| 2001/11/29 | 133,000 | 135,000 | 130,000 | 133,000 | 1,083 |
| 2001/11/28 | 130,000 | 137,000 | 129,000 | 136,000 | 4,050 |
| 2001/11/27 | 120,000 | 132,000 | 120,000 | 126,000 | 3,381 |
| 2001/11/26 | 119,000 | 122,000 | 116,000 | 122,000 | 2,057 |
| 2001/11/22 | 129,000 | 130,000 | 119,000 | 121,000 | 3,218 |
| 2001/11/21 | 134,000 | 134,000 | 129,000 | 131,000 | 1,359 |
| 2001/11/20 | 136,000 | 137,000 | 129,000 | 134,000 | 2,494 |
| 2001/11/19 | 135,000 | 140,000 | 127,000 | 133,000 | 5,098 |
| 2001/11/16 | 122,000 | 136,000 | 120,000 | 136,000 | 7,110 |
| 2001/11/15 | 114,000 | 116,000 | 110,000 | 116,000 | 3,002 |
| 2001/11/14 | 120,000 | 125,000 | 113,000 | 116,000 | 10,550 |
| 2001/11/13 | 108,000 | 108,000 | 108,000 | 108,000 | 403 |
| 2001/11/12 | 97,300 | 97,300 | 95,700 | 97,300 | 774 |
| 2001/11/09 | 89,900 | 89,900 | 87,300 | 87,300 | 324 |
| 2001/11/08 | 87,700 | 90,000 | 87,700 | 90,000 | 164 |
| 2001/11/07 | 92,000 | 92,000 | 89,400 | 90,700 | 437 |
| 2001/11/06 | 94,700 | 94,700 | 90,600 | 91,500 | 337 |
| 2001/11/05 | 90,000 | 94,000 | 88,100 | 93,200 | 461 |
| 2001/11/02 | 90,900 | 91,000 | 88,400 | 88,400 | 153 |
| 2001/11/01 | 90,900 | 92,000 | 88,800 | 90,400 | 163 |
| 2001/10/31 | 90,500 | 91,000 | 89,900 | 90,900 | 175 |
| 2001/10/30 | 88,800 | 91,900 | 88,800 | 91,400 | 147 |
| 2001/10/29 | 96,000 | 96,000 | 90,600 | 90,800 | 185 |
| 2001/10/26 | 96,000 | 96,600 | 93,300 | 95,200 | 317 |
| 2001/10/25 | 93,100 | 95,800 | 93,100 | 95,500 | 376 |
| 2001/10/24 | 93,000 | 93,700 | 92,100 | 93,000 | 299 |
| 2001/10/23 | 94,000 | 94,200 | 91,000 | 91,000 | 298 |
| 2001/10/22 | 91,300 | 92,100 | 90,800 | 92,000 | 204 |
| 2001/10/19 | 90,200 | 91,100 | 90,000 | 90,300 | 267 |
| 2001/10/18 | 93,500 | 93,500 | 90,100 | 91,200 | 418 |
| 2001/10/17 | 96,000 | 97,800 | 90,000 | 94,500 | 480 |
| 2001/10/16 | 103,000 | 103,000 | 95,000 | 96,000 | 1,794 |
| 2001/10/15 | 89,500 | 93,700 | 88,900 | 93,700 | 741 |
| 2001/10/12 | 83,700 | 83,700 | 82,100 | 83,700 | 362 |
| 2001/10/11 | 82,000 | 82,000 | 80,000 | 80,700 | 168 |
| 2001/10/10 | 82,000 | 82,000 | 80,000 | 80,000 | 224 |
| 2001/10/09 | 80,000 | 81,000 | 78,000 | 80,600 | 175 |
| 2001/10/05 | 83,000 | 83,500 | 81,000 | 82,000 | 419 |
| 2001/10/04 | 81,500 | 84,500 | 81,500 | 83,500 | 243 |
| 2001/10/03 | 84,000 | 84,700 | 81,500 | 82,400 | 337 |
| 2001/10/02 | 80,000 | 86,900 | 80,000 | 85,000 | 548 |
| 2001/10/01 | 77,700 | 79,700 | 77,000 | 78,600 | 245 |
| 2001/09/28 | 72,500 | 74,700 | 72,100 | 74,700 | 218 |
| 2001/09/27 | 69,900 | 72,000 | 69,900 | 72,000 | 98 |
| 2001/09/26 | 69,000 | 70,000 | 69,000 | 70,000 | 87 |
| 2001/09/25 | 72,800 | 72,800 | 68,500 | 68,800 | 237 |
| 2001/09/21 | 69,700 | 70,000 | 68,000 | 68,500 | 256 |
| 2001/09/20 | 71,100 | 71,100 | 70,000 | 71,000 | 164 |
| 2001/09/19 | 72,000 | 74,100 | 70,000 | 72,700 | 161 |
| 2001/09/18 | 67,700 | 72,700 | 67,500 | 71,000 | 418 |
| 2001/09/17 | 71,100 | 71,100 | 67,000 | 67,700 | 451 |
| 2001/09/14 | 73,000 | 78,800 | 72,200 | 77,000 | 459 |
| 2001/09/13 | 75,000 | 75,000 | 75,000 | 75,000 | 161 |
| 2001/09/12 | 80,000 | 80,000 | 80,000 | 80,000 | 49 |
| 2001/09/11 | 84,500 | 85,000 | 84,300 | 85,000 | 205 |
| 2001/09/10 | 88,000 | 88,000 | 83,000 | 85,500 | 238 |
| 2001/09/07 | 88,000 | 88,400 | 86,000 | 88,400 | 156 |
| 2001/09/06 | 88,000 | 89,800 | 88,000 | 88,100 | 119 |
| 2001/09/05 | 90,200 | 90,900 | 88,000 | 88,100 | 230 |
| 2001/09/04 | 90,500 | 91,500 | 90,100 | 91,500 | 319 |
| 2001/09/03 | 91,000 | 91,900 | 90,200 | 90,800 | 239 |
| 2001/08/31 | 91,900 | 92,000 | 90,100 | 90,700 | 163 |
| 2001/08/30 | 90,500 | 91,900 | 90,300 | 91,900 | 181 |
| 2001/08/29 | 92,000 | 92,000 | 90,500 | 90,600 | 129 |
| 2001/08/28 | 90,100 | 91,900 | 90,100 | 91,000 | 175 |
| 2001/08/27 | 91,000 | 93,000 | 90,900 | 92,000 | 107 |
| 2001/08/24 | 91,000 | 91,300 | 90,100 | 90,100 | 96 |
| 2001/08/23 | 90,000 | 91,300 | 90,000 | 90,500 | 172 |
| 2001/08/22 | 90,200 | 91,800 | 90,000 | 90,000 | 96 |
| 2001/08/21 | 90,000 | 90,800 | 90,000 | 90,200 | 158 |
| 2001/08/20 | 92,000 | 92,100 | 90,000 | 90,200 | 104 |
| 2001/08/17 | 92,200 | 92,500 | 91,600 | 92,000 | 141 |
| 2001/08/16 | 92,100 | 93,000 | 90,500 | 92,600 | 122 |
| 2001/08/15 | 92,500 | 92,800 | 91,500 | 92,100 | 85 |
| 2001/08/14 | 92,100 | 92,900 | 91,100 | 92,400 | 230 |
| 2001/08/13 | 94,500 | 94,500 | 92,000 | 92,000 | 113 |
| 2001/08/10 | 95,000 | 95,900 | 94,000 | 94,400 | 383 |
| 2001/08/09 | 95,500 | 95,500 | 92,500 | 93,000 | 247 |
| 2001/08/08 | 101,000 | 103,000 | 98,500 | 98,500 | 146 |
| 2001/08/07 | 102,000 | 103,000 | 99,700 | 103,000 | 146 |
| 2001/08/06 | 100,000 | 105,000 | 100,000 | 103,000 | 163 |
| 2001/08/03 | 106,000 | 112,000 | 100,000 | 100,000 | 623 |
| 2001/08/02 | 100,000 | 106,000 | 99,400 | 106,000 | 485 |
| 2001/08/01 | 92,000 | 97,000 | 90,900 | 95,500 | 293 |
| 2001/07/31 | 85,600 | 88,800 | 85,600 | 88,800 | 147 |
| 2001/07/30 | 90,000 | 90,000 | 85,000 | 85,100 | 339 |
| 2001/07/27 | 93,000 | 93,000 | 89,500 | 89,900 | 149 |
| 2001/07/26 | 89,900 | 93,300 | 89,800 | 92,000 | 97 |
| 2001/07/25 | 91,000 | 91,100 | 88,000 | 89,000 | 223 |
| 2001/07/24 | 86,300 | 90,000 | 86,100 | 90,000 | 327 |
| 2001/07/23 | 93,300 | 93,300 | 87,800 | 88,300 | 195 |
| 2001/07/19 | 89,000 | 91,300 | 88,000 | 91,300 | 420 |
| 2001/07/18 | 94,200 | 95,000 | 90,000 | 91,000 | 286 |
| 2001/07/17 | 98,800 | 99,100 | 95,000 | 95,000 | 265 |
| 2001/07/16 | 98,200 | 98,800 | 97,500 | 98,800 | 147 |
| 2001/07/13 | 101,000 | 101,000 | 97,000 | 97,200 | 341 |
| 2001/07/12 | 99,900 | 101,000 | 99,000 | 101,000 | 329 |
| 2001/07/11 | 99,900 | 99,900 | 99,000 | 99,900 | 157 |
| 2001/07/10 | 100,000 | 101,000 | 99,900 | 101,000 | 195 |
| 2001/07/09 | 101,000 | 101,000 | 99,000 | 99,900 | 317 |
| 2001/07/06 | 106,000 | 106,000 | 103,000 | 104,000 | 304 |
| 2001/07/05 | 106,000 | 107,000 | 106,000 | 107,000 | 121 |
| 2001/07/04 | 107,000 | 109,000 | 106,000 | 107,000 | 136 |
| 2001/07/03 | 107,000 | 108,000 | 106,000 | 108,000 | 116 |
| 2001/07/02 | 109,000 | 110,000 | 106,000 | 108,000 | 154 |
| 2001/06/29 | 107,000 | 109,000 | 107,000 | 109,000 | 163 |
| 2001/06/28 | 108,000 | 109,000 | 106,000 | 107,000 | 159 |
| 2001/06/27 | 112,000 | 112,000 | 106,000 | 108,000 | 279 |
| 2001/06/26 | 112,000 | 112,000 | 110,000 | 112,000 | 109 |
| 2001/06/25 | 112,000 | 113,000 | 111,000 | 111,000 | 106 |
| 2001/06/22 | 110,000 | 111,000 | 108,000 | 110,000 | 266 |
| 2001/06/21 | 105,000 | 108,000 | 105,000 | 107,000 | 228 |
| 2001/06/20 | 108,000 | 109,000 | 105,000 | 107,000 | 224 |
| 2001/06/19 | 108,000 | 110,000 | 108,000 | 109,000 | 158 |
| 2001/06/18 | 109,000 | 110,000 | 108,000 | 109,000 | 160 |
| 2001/06/15 | 109,000 | 110,000 | 108,000 | 110,000 | 337 |
| 2001/06/14 | 110,000 | 112,000 | 108,000 | 112,000 | 253 |
| 2001/06/13 | 111,000 | 113,000 | 110,000 | 110,000 | 431 |
| 2001/06/12 | 113,000 | 115,000 | 112,000 | 112,000 | 291 |
| 2001/06/11 | 117,000 | 117,000 | 115,000 | 116,000 | 138 |
| 2001/06/08 | 115,000 | 117,000 | 114,000 | 117,000 | 642 |
| 2001/06/07 | 114,000 | 116,000 | 113,000 | 116,000 | 201 |
| 2001/06/06 | 115,000 | 116,000 | 114,000 | 116,000 | 158 |
| 2001/06/05 | 116,000 | 116,000 | 113,000 | 113,000 | 251 |
| 2001/06/04 | 118,000 | 118,000 | 115,000 | 116,000 | 252 |
| 2001/06/01 | 115,000 | 117,000 | 114,000 | 116,000 | 235 |
| 2001/05/31 | 118,000 | 118,000 | 114,000 | 115,000 | 402 |
| 2001/05/30 | 118,000 | 121,000 | 118,000 | 119,000 | 232 |
| 2001/05/29 | 121,000 | 122,000 | 119,000 | 122,000 | 389 |
| 2001/05/28 | 123,000 | 126,000 | 122,000 | 122,000 | 162 |
| 2001/05/25 | 123,000 | 124,000 | 123,000 | 123,000 | 139 |
| 2001/05/24 | 123,000 | 124,000 | 122,000 | 123,000 | 259 |
| 2001/05/23 | 130,000 | 130,000 | 123,000 | 127,000 | 527 |
| 2001/05/22 | 126,000 | 131,000 | 124,000 | 128,000 | 864 |
| 2001/05/21 | 122,000 | 124,000 | 121,000 | 122,000 | 483 |
| 2001/05/18 | 125,000 | 125,000 | 122,000 | 122,000 | 309 |
| 2001/05/17 | 126,000 | 126,000 | 122,000 | 125,000 | 531 |
| 2001/05/16 | 125,000 | 126,000 | 121,000 | 122,000 | 562 |
| 2001/05/15 | 127,000 | 127,000 | 122,000 | 125,000 | 839 |
| 2001/05/14 | 125,000 | 129,000 | 125,000 | 125,000 | 1,010 |
| 2001/05/11 | 139,000 | 143,000 | 135,000 | 136,000 | 480 |
| 2001/05/10 | 141,000 | 147,000 | 139,000 | 141,000 | 981 |
| 2001/05/09 | 137,000 | 139,000 | 136,000 | 139,000 | 643 |
| 2001/05/08 | 139,000 | 144,000 | 135,000 | 139,000 | 1,481 |
| 2001/05/07 | 149,000 | 154,000 | 141,000 | 149,000 | 3,243 |
| 2001/05/02 | 129,000 | 143,000 | 127,000 | 143,000 | 3,617 |
| 2001/05/01 | 119,000 | 123,000 | 118,000 | 123,000 | 700 |
| 2001/04/27 | 116,000 | 118,000 | 115,000 | 116,000 | 309 |
| 2001/04/26 | 116,000 | 117,000 | 116,000 | 116,000 | 257 |
| 2001/04/25 | 117,000 | 117,000 | 115,000 | 115,000 | 215 |
| 2001/04/24 | 117,000 | 117,000 | 115,000 | 117,000 | 204 |
| 2001/04/23 | 118,000 | 119,000 | 116,000 | 116,000 | 222 |
| 2001/04/20 | 115,000 | 119,000 | 115,000 | 117,000 | 464 |
| 2001/04/19 | 116,000 | 117,000 | 113,000 | 115,000 | 364 |
| 2001/04/18 | 111,000 | 113,000 | 111,000 | 113,000 | 226 |
| 2001/04/17 | 111,000 | 114,000 | 109,000 | 110,000 | 499 |
| 2001/04/16 | 115,000 | 116,000 | 111,000 | 111,000 | 426 |
| 2001/04/13 | 115,000 | 117,000 | 113,000 | 115,000 | 253 |
| 2001/04/12 | 112,000 | 115,000 | 112,000 | 113,000 | 273 |
| 2001/04/11 | 115,000 | 118,000 | 111,000 | 114,000 | 479 |
| 2001/04/10 | 116,000 | 117,000 | 114,000 | 115,000 | 207 |
| 2001/04/09 | 119,000 | 120,000 | 116,000 | 116,000 | 274 |
| 2001/04/06 | 120,000 | 123,000 | 116,000 | 119,000 | 445 |
| 2001/04/05 | 118,000 | 118,000 | 115,000 | 115,000 | 256 |
| 2001/04/04 | 119,000 | 119,000 | 114,000 | 116,000 | 239 |
| 2001/04/03 | 119,000 | 119,000 | 115,000 | 117,000 | 336 |
| 2001/04/02 | 121,000 | 121,000 | 117,000 | 119,000 | 181 |
| 2001/03/30 | 118,000 | 121,000 | 117,000 | 119,000 | 291 |
| 2001/03/29 | 120,000 | 123,000 | 116,000 | 118,000 | 553 |
| 2001/03/28 | 125,000 | 127,000 | 119,000 | 120,000 | 299 |
| 2001/03/27 | 126,000 | 127,000 | 121,000 | 124,000 | 322 |
| 2001/03/26 | 120,000 | 123,000 | 119,000 | 123,000 | 651 |
| 2001/03/23 | 117,000 | 118,000 | 114,000 | 116,000 | 306 |
| 2001/03/22 | 113,000 | 117,000 | 111,000 | 113,000 | 463 |
| 2001/03/21 | 107,000 | 113,000 | 106,000 | 113,000 | 632 |
| 2001/03/19 | 105,000 | 108,000 | 103,000 | 104,000 | 216 |
| 2001/03/16 | 103,000 | 107,000 | 103,000 | 103,000 | 313 |
| 2001/03/15 | 97,000 | 104,000 | 97,000 | 103,000 | 430 |
| 2001/03/14 | 107,000 | 109,000 | 100,000 | 104,000 | 704 |
| 2001/03/13 | 106,000 | 109,000 | 104,000 | 106,000 | 487 |
| 2001/03/12 | 111,000 | 115,000 | 108,000 | 112,000 | 386 |
| 2001/03/09 | 114,000 | 114,000 | 110,000 | 113,000 | 454 |
| 2001/03/08 | 113,000 | 113,000 | 111,000 | 112,000 | 187 |
| 2001/03/07 | 117,000 | 118,000 | 111,000 | 113,000 | 438 |
| 2001/03/06 | 106,000 | 115,000 | 106,000 | 109,000 | 866 |
| 2001/03/05 | 111,000 | 112,000 | 105,000 | 107,000 | 527 |
| 2001/03/02 | 113,000 | 115,000 | 111,000 | 113,000 | 331 |
| 2001/03/01 | 118,000 | 118,000 | 114,000 | 117,000 | 306 |
| 2001/02/28 | 120,000 | 120,000 | 118,000 | 118,000 | 313 |
| 2001/02/27 | 124,000 | 126,000 | 121,000 | 121,000 | 250 |
| 2001/02/26 | 130,000 | 130,000 | 124,000 | 124,000 | 235 |
| 2001/02/23 | 120,000 | 130,000 | 119,000 | 130,000 | 401 |
| 2001/02/22 | 124,000 | 124,000 | 119,000 | 121,000 | 499 |
| 2001/02/21 | 124,000 | 127,000 | 123,000 | 125,000 | 326 |
| 2001/02/20 | 123,000 | 126,000 | 123,000 | 123,000 | 117 |
| 2001/02/19 | 122,000 | 126,000 | 121,000 | 126,000 | 365 |
| 2001/02/16 | 130,000 | 130,000 | 126,000 | 126,000 | 286 |
| 2001/02/15 | 128,000 | 132,000 | 126,000 | 129,000 | 611 |
| 2001/02/14 | 129,000 | 131,000 | 128,000 | 130,000 | 196 |
| 2001/02/13 | 135,000 | 138,000 | 129,000 | 130,000 | 402 |
| 2001/02/09 | 126,000 | 136,000 | 126,000 | 132,000 | 599 |
| 2001/02/08 | 130,000 | 130,000 | 125,000 | 127,000 | 414 |
| 2001/02/07 | 135,000 | 138,000 | 126,000 | 126,000 | 671 |
| 2001/02/06 | 128,000 | 134,000 | 127,000 | 134,000 | 490 |
| 2001/02/05 | 127,000 | 134,000 | 121,000 | 132,000 | 859 |
| 2001/02/02 | 146,000 | 146,000 | 131,000 | 135,000 | 1,547 |
| 2001/02/01 | 135,000 | 154,000 | 135,000 | 143,000 | 3,784 |
| 2001/01/31 | 117,000 | 135,000 | 116,000 | 135,000 | 2,240 |
| 2001/01/30 | 113,000 | 116,000 | 112,000 | 115,000 | 501 |
| 2001/01/29 | 112,000 | 116,000 | 110,000 | 111,000 | 234 |
| 2001/01/26 | 115,000 | 115,000 | 107,000 | 110,000 | 712 |
| 2001/01/25 | 105,000 | 116,000 | 104,000 | 116,000 | 533 |
| 2001/01/24 | 104,000 | 107,000 | 102,000 | 105,000 | 396 |
| 2001/01/23 | 104,000 | 104,000 | 99,500 | 102,000 | 415 |
| 2001/01/22 | 113,000 | 113,000 | 103,000 | 104,000 | 358 |
| 2001/01/19 | 119,000 | 119,000 | 110,000 | 111,000 | 882 |
| 2001/01/18 | 100,000 | 110,000 | 100,000 | 110,000 | 934 |
| 2001/01/17 | 98,100 | 99,500 | 95,400 | 99,500 | 197 |
| 2001/01/16 | 96,000 | 98,400 | 91,500 | 98,400 | 404 |
| 2001/01/15 | 96,000 | 104,000 | 95,000 | 99,500 | 841 |
| 2001/01/12 | 85,300 | 94,000 | 85,300 | 94,000 | 740 |
| 2001/01/11 | 92,000 | 92,500 | 85,100 | 86,300 | 668 |
| 2001/01/10 | 99,800 | 100,000 | 91,000 | 93,500 | 603 |
| 2001/01/09 | 105,000 | 106,000 | 99,800 | 100,000 | 657 |
| 2001/01/05 | 108,000 | 113,000 | 107,000 | 109,000 | 297 |
| 2001/01/04 | 116,000 | 116,000 | 108,000 | 108,000 | 197 |