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 |
|---|---|---|---|---|---|
| 2002/12/30 | 139,000 | 140,000 | 138,000 | 138,000 | 80 |
| 2002/12/27 | 137,000 | 142,000 | 137,000 | 140,000 | 287 |
| 2002/12/26 | 136,000 | 139,000 | 136,000 | 138,000 | 409 |
| 2002/12/25 | 133,000 | 139,000 | 129,000 | 138,000 | 1,163 |
| 2002/12/24 | 137,000 | 140,000 | 134,000 | 135,000 | 895 |
| 2002/12/20 | 142,000 | 142,000 | 138,000 | 139,000 | 748 |
| 2002/12/19 | 141,000 | 144,000 | 140,000 | 143,000 | 713 |
| 2002/12/18 | 141,000 | 144,000 | 139,000 | 139,000 | 597 |
| 2002/12/17 | 139,000 | 141,000 | 138,000 | 140,000 | 486 |
| 2002/12/16 | 143,000 | 143,000 | 130,000 | 139,000 | 1,931 |
| 2002/12/13 | 154,000 | 154,000 | 139,000 | 143,000 | 3,102 |
| 2002/12/12 | 152,000 | 153,000 | 145,000 | 152,000 | 1,471 |
| 2002/12/11 | 151,000 | 154,000 | 148,000 | 151,000 | 1,265 |
| 2002/12/10 | 146,000 | 149,000 | 145,000 | 149,000 | 487 |
| 2002/12/09 | 147,000 | 151,000 | 139,000 | 146,000 | 1,107 |
| 2002/12/06 | 150,000 | 150,000 | 147,000 | 147,000 | 483 |
| 2002/12/05 | 152,000 | 152,000 | 148,000 | 149,000 | 1,167 |
| 2002/12/04 | 153,000 | 154,000 | 152,000 | 152,000 | 360 |
| 2002/12/03 | 158,000 | 158,000 | 153,000 | 154,000 | 994 |
| 2002/12/02 | 158,000 | 158,000 | 156,000 | 156,000 | 530 |
| 2002/11/29 | 158,000 | 161,000 | 156,000 | 156,000 | 731 |
| 2002/11/28 | 163,000 | 163,000 | 155,000 | 156,000 | 1,454 |
| 2002/11/27 | 158,000 | 163,000 | 158,000 | 162,000 | 729 |
| 2002/11/26 | 163,000 | 165,000 | 154,000 | 157,000 | 1,396 |
| 2002/11/25 | 162,000 | 165,000 | 158,000 | 161,000 | 969 |
| 2002/11/22 | 171,000 | 172,000 | 161,000 | 162,000 | 984 |
| 2002/11/21 | 171,000 | 171,000 | 166,000 | 170,000 | 460 |
| 2002/11/20 | 161,000 | 168,000 | 161,000 | 167,000 | 633 |
| 2002/11/19 | 155,000 | 164,000 | 153,000 | 164,000 | 1,010 |
| 2002/11/18 | 164,000 | 165,000 | 156,000 | 158,000 | 403 |
| 2002/11/15 | 164,000 | 167,000 | 163,000 | 166,000 | 688 |
| 2002/11/14 | 169,000 | 169,000 | 164,000 | 165,000 | 904 |
| 2002/11/13 | 171,000 | 171,000 | 167,000 | 167,000 | 945 |
| 2002/11/12 | 175,000 | 175,000 | 171,000 | 172,000 | 1,507 |
| 2002/11/11 | 167,000 | 176,000 | 166,000 | 176,000 | 3,311 |
| 2002/11/08 | 165,000 | 170,000 | 162,000 | 167,000 | 1,747 |
| 2002/11/07 | 171,000 | 179,000 | 162,000 | 165,000 | 2,569 |
| 2002/11/06 | 166,000 | 170,000 | 164,000 | 168,000 | 1,617 |
| 2002/11/05 | 166,000 | 167,000 | 161,000 | 166,000 | 735 |
| 2002/11/01 | 158,000 | 163,000 | 158,000 | 163,000 | 855 |
| 2002/10/31 | 168,000 | 169,000 | 160,000 | 160,000 | 916 |
| 2002/10/30 | 167,000 | 173,000 | 164,000 | 167,000 | 1,057 |
| 2002/10/29 | 156,000 | 166,000 | 156,000 | 164,000 | 1,267 |
| 2002/10/28 | 158,000 | 158,000 | 153,000 | 156,000 | 614 |
| 2002/10/25 | 147,000 | 161,000 | 147,000 | 159,000 | 1,022 |
| 2002/10/24 | 157,000 | 157,000 | 149,000 | 150,000 | 994 |
| 2002/10/23 | 152,000 | 164,000 | 145,000 | 159,000 | 1,781 |
| 2002/10/22 | 168,000 | 168,000 | 156,000 | 158,000 | 945 |
| 2002/10/21 | 166,000 | 172,000 | 164,000 | 167,000 | 1,492 |
| 2002/10/18 | 177,000 | 178,000 | 155,000 | 164,000 | 2,981 |
| 2002/10/17 | 179,000 | 183,000 | 177,000 | 177,000 | 499 |
| 2002/10/16 | 185,000 | 185,000 | 181,000 | 182,000 | 360 |
| 2002/10/15 | 186,000 | 187,000 | 181,000 | 184,000 | 579 |
| 2002/10/11 | 188,000 | 189,000 | 181,000 | 185,000 | 646 |
| 2002/10/10 | 182,000 | 185,000 | 176,000 | 185,000 | 579 |
| 2002/10/09 | 188,000 | 188,000 | 184,000 | 185,000 | 397 |
| 2002/10/08 | 188,000 | 191,000 | 187,000 | 189,000 | 417 |
| 2002/10/07 | 196,000 | 196,000 | 186,000 | 189,000 | 642 |
| 2002/10/04 | 194,000 | 201,000 | 192,000 | 200,000 | 1,229 |
| 2002/10/03 | 189,000 | 192,000 | 187,000 | 192,000 | 513 |
| 2002/10/02 | 189,000 | 191,000 | 187,000 | 190,000 | 470 |
| 2002/10/01 | 182,000 | 188,000 | 182,000 | 187,000 | 446 |
| 2002/09/30 | 187,000 | 189,000 | 181,000 | 187,000 | 520 |
| 2002/09/27 | 188,000 | 188,000 | 184,000 | 188,000 | 590 |
| 2002/09/26 | 184,000 | 184,000 | 179,000 | 183,000 | 418 |
| 2002/09/25 | 185,000 | 187,000 | 182,000 | 184,000 | 259 |
| 2002/09/24 | 186,000 | 186,000 | 182,000 | 186,000 | 309 |
| 2002/09/20 | 180,000 | 188,000 | 178,000 | 186,000 | 366 |
| 2002/09/19 | 190,000 | 192,000 | 177,000 | 180,000 | 1,337 |
| 2002/09/18 | 177,000 | 184,000 | 175,000 | 184,000 | 487 |
| 2002/09/17 | 176,000 | 179,000 | 176,000 | 179,000 | 327 |
| 2002/09/13 | 170,000 | 174,000 | 167,000 | 174,000 | 1,256 |
| 2002/09/12 | 180,000 | 182,000 | 179,000 | 179,000 | 310 |
| 2002/09/11 | 182,000 | 185,000 | 182,000 | 182,000 | 503 |
| 2002/09/10 | 181,000 | 182,000 | 179,000 | 181,000 | 472 |
| 2002/09/09 | 185,000 | 185,000 | 180,000 | 182,000 | 671 |
| 2002/09/06 | 181,000 | 184,000 | 180,000 | 182,000 | 884 |
| 2002/09/05 | 183,000 | 191,000 | 181,000 | 187,000 | 842 |
| 2002/09/04 | 183,000 | 186,000 | 176,000 | 178,000 | 797 |
| 2002/09/03 | 192,000 | 192,000 | 185,000 | 188,000 | 379 |
| 2002/09/02 | 194,000 | 196,000 | 192,000 | 194,000 | 695 |
| 2002/08/30 | 188,000 | 192,000 | 184,000 | 191,000 | 1,308 |
| 2002/08/29 | 198,000 | 200,000 | 188,000 | 189,000 | 3,716 |
| 2002/08/28 | 210,000 | 212,000 | 207,000 | 209,000 | 705 |
| 2002/08/27 | 210,000 | 213,000 | 208,000 | 213,000 | 396 |
| 2002/08/26 | 210,000 | 213,000 | 210,000 | 213,000 | 285 |
| 2002/08/23 | 212,000 | 216,000 | 212,000 | 212,000 | 593 |
| 2002/08/22 | 211,000 | 216,000 | 210,000 | 215,000 | 927 |
| 2002/08/21 | 215,000 | 216,000 | 213,000 | 214,000 | 1,209 |
| 2002/08/20 | 214,000 | 216,000 | 210,000 | 216,000 | 691 |
| 2002/08/19 | 212,000 | 215,000 | 207,000 | 214,000 | 1,789 |
| 2002/08/16 | 208,000 | 211,000 | 206,000 | 211,000 | 372 |
| 2002/08/15 | 204,000 | 209,000 | 202,000 | 208,000 | 573 |
| 2002/08/14 | 200,000 | 205,000 | 200,000 | 204,000 | 717 |
| 2002/08/13 | 200,000 | 206,000 | 199,000 | 201,000 | 519 |
| 2002/08/12 | 208,000 | 213,000 | 200,000 | 200,000 | 1,175 |
| 2002/08/09 | 208,000 | 214,000 | 208,000 | 213,000 | 769 |
| 2002/08/08 | 218,000 | 218,000 | 205,000 | 211,000 | 1,937 |
| 2002/08/07 | 197,000 | 210,000 | 197,000 | 206,000 | 1,182 |
| 2002/08/06 | 209,000 | 210,000 | 198,000 | 200,000 | 739 |
| 2002/08/05 | 210,000 | 213,000 | 210,000 | 210,000 | 521 |
| 2002/08/02 | 213,000 | 216,000 | 206,000 | 214,000 | 1,012 |
| 2002/08/01 | 213,000 | 215,000 | 211,000 | 214,000 | 615 |
| 2002/07/31 | 217,000 | 217,000 | 214,000 | 216,000 | 286 |
| 2002/07/30 | 217,000 | 219,000 | 215,000 | 217,000 | 406 |
| 2002/07/29 | 217,000 | 217,000 | 212,000 | 213,000 | 390 |
| 2002/07/26 | 215,000 | 219,000 | 213,000 | 214,000 | 579 |
| 2002/07/25 | 226,000 | 227,000 | 217,000 | 218,000 | 692 |
| 2002/07/24 | 219,000 | 225,000 | 218,000 | 225,000 | 953 |
| 2002/07/23 | 216,000 | 218,000 | 213,000 | 218,000 | 918 |
| 2002/07/22 | 211,000 | 216,000 | 211,000 | 213,000 | 927 |
| 2002/07/19 | 218,000 | 218,000 | 214,000 | 215,000 | 654 |
| 2002/07/18 | 224,000 | 224,000 | 219,000 | 219,000 | 874 |
| 2002/07/17 | 221,000 | 224,000 | 217,000 | 219,000 | 777 |
| 2002/07/16 | 226,000 | 229,000 | 222,000 | 224,000 | 2,247 |
| 2002/07/15 | 217,000 | 226,000 | 215,000 | 222,000 | 1,830 |
| 2002/07/12 | 218,000 | 222,000 | 215,000 | 215,000 | 1,572 |
| 2002/07/11 | 223,000 | 232,000 | 218,000 | 222,000 | 4,600 |
| 2002/07/10 | 216,000 | 228,000 | 213,000 | 223,000 | 3,999 |
| 2002/07/09 | 211,000 | 219,000 | 210,000 | 215,000 | 5,058 |
| 2002/07/08 | 197,000 | 207,000 | 196,000 | 204,000 | 2,311 |
| 2002/07/05 | 191,000 | 196,000 | 191,000 | 194,000 | 659 |
| 2002/07/04 | 196,000 | 196,000 | 192,000 | 192,000 | 486 |
| 2002/07/03 | 185,000 | 196,000 | 185,000 | 196,000 | 946 |
| 2002/07/02 | 177,000 | 188,000 | 177,000 | 188,000 | 857 |
| 2002/07/01 | 177,000 | 181,000 | 177,000 | 179,000 | 423 |
| 2002/06/28 | 175,000 | 180,000 | 175,000 | 178,000 | 280 |
| 2002/06/27 | 176,000 | 178,000 | 175,000 | 175,000 | 278 |
| 2002/06/26 | 180,000 | 181,000 | 175,000 | 177,000 | 542 |
| 2002/06/25 | 183,000 | 184,000 | 179,000 | 179,000 | 433 |
| 2002/06/24 | 179,000 | 182,000 | 175,000 | 180,000 | 508 |
| 2002/06/21 | 182,000 | 184,000 | 181,000 | 182,000 | 445 |
| 2002/06/20 | 177,000 | 189,000 | 171,000 | 188,000 | 1,337 |
| 2002/06/19 | 182,000 | 184,000 | 178,000 | 180,000 | 573 |
| 2002/06/18 | 181,000 | 184,000 | 180,000 | 184,000 | 433 |
| 2002/06/17 | 187,000 | 187,000 | 175,000 | 178,000 | 778 |
| 2002/06/14 | 185,000 | 189,000 | 184,000 | 185,000 | 1,203 |
| 2002/06/13 | 197,000 | 197,000 | 187,000 | 189,000 | 851 |
| 2002/06/12 | 195,000 | 202,000 | 192,000 | 194,000 | 2,446 |
| 2002/06/11 | 178,000 | 198,000 | 178,000 | 197,000 | 2,718 |
| 2002/06/10 | 186,000 | 188,000 | 177,000 | 177,000 | 1,473 |
| 2002/06/07 | 191,000 | 191,000 | 183,000 | 189,000 | 1,341 |
| 2002/06/06 | 191,000 | 198,000 | 191,000 | 192,000 | 1,241 |
| 2002/06/05 | 202,000 | 203,000 | 194,000 | 194,000 | 839 |
| 2002/06/04 | 201,000 | 205,000 | 200,000 | 202,000 | 642 |
| 2002/06/03 | 206,000 | 209,000 | 202,000 | 203,000 | 1,010 |
| 2002/05/31 | 208,000 | 212,000 | 208,000 | 209,000 | 567 |
| 2002/05/30 | 210,000 | 212,000 | 205,000 | 212,000 | 648 |
| 2002/05/29 | 212,000 | 214,000 | 212,000 | 212,000 | 596 |
| 2002/05/28 | 216,000 | 217,000 | 209,000 | 212,000 | 1,147 |
| 2002/05/27 | 218,000 | 219,000 | 215,000 | 218,000 | 881 |
| 2002/05/24 | 216,000 | 219,000 | 213,000 | 219,000 | 666 |
| 2002/05/23 | 220,000 | 220,000 | 216,000 | 216,000 | 733 |
| 2002/05/22 | 215,000 | 218,000 | 214,000 | 216,000 | 994 |
| 2002/05/21 | 211,000 | 217,000 | 211,000 | 217,000 | 1,447 |
| 2002/05/20 | 209,000 | 212,000 | 206,000 | 209,000 | 1,144 |
| 2002/05/17 | 205,000 | 206,000 | 202,000 | 205,000 | 1,143 |
| 2002/05/16 | 204,000 | 204,000 | 201,000 | 203,000 | 1,039 |
| 2002/05/15 | 201,000 | 204,000 | 200,000 | 204,000 | 1,344 |
| 2002/05/14 | 209,000 | 212,000 | 199,000 | 200,000 | 1,705 |
| 2002/05/13 | 199,000 | 210,000 | 199,000 | 207,000 | 3,307 |
| 2002/05/10 | 193,000 | 197,000 | 191,000 | 195,000 | 1,025 |
| 2002/05/09 | 190,000 | 195,000 | 189,000 | 193,000 | 1,286 |
| 2002/05/08 | 194,000 | 196,000 | 189,000 | 189,000 | 409 |
| 2002/05/07 | 187,000 | 193,000 | 184,000 | 193,000 | 558 |
| 2002/05/02 | 192,000 | 192,000 | 185,000 | 188,000 | 509 |
| 2002/05/01 | 190,000 | 192,000 | 187,000 | 190,000 | 743 |
| 2002/04/30 | 196,000 | 197,000 | 183,000 | 183,000 | 1,807 |
| 2002/04/26 | 188,000 | 199,000 | 188,000 | 196,000 | 2,750 |
| 2002/04/25 | 190,000 | 190,000 | 187,000 | 189,000 | 1,096 |
| 2002/04/24 | 184,000 | 193,000 | 184,000 | 189,000 | 2,831 |
| 2002/04/23 | 175,000 | 184,000 | 171,000 | 184,000 | 1,562 |
| 2002/04/22 | 176,000 | 176,000 | 171,000 | 175,000 | 591 |
| 2002/04/19 | 165,000 | 178,000 | 165,000 | 174,000 | 2,042 |
| 2002/04/18 | 165,000 | 167,000 | 164,000 | 166,000 | 818 |
| 2002/04/17 | 168,000 | 168,000 | 164,000 | 165,000 | 760 |
| 2002/04/16 | 165,000 | 168,000 | 161,000 | 167,000 | 860 |
| 2002/04/15 | 164,000 | 164,000 | 162,000 | 164,000 | 230 |
| 2002/04/12 | 161,000 | 165,000 | 160,000 | 165,000 | 914 |
| 2002/04/11 | 166,000 | 169,000 | 162,000 | 162,000 | 549 |
| 2002/04/10 | 157,000 | 167,000 | 155,000 | 167,000 | 1,681 |
| 2002/04/09 | 165,000 | 167,000 | 161,000 | 161,000 | 781 |
| 2002/04/08 | 167,000 | 170,000 | 162,000 | 164,000 | 1,639 |
| 2002/04/05 | 159,000 | 171,000 | 159,000 | 169,000 | 2,884 |
| 2002/04/04 | 161,000 | 164,000 | 155,000 | 156,000 | 2,562 |
| 2002/04/03 | 145,000 | 161,000 | 145,000 | 158,000 | 3,450 |
| 2002/04/02 | 141,000 | 147,000 | 141,000 | 146,000 | 486 |
| 2002/04/01 | 145,000 | 145,000 | 140,000 | 140,000 | 231 |
| 2002/03/29 | 146,000 | 146,000 | 142,000 | 143,000 | 279 |
| 2002/03/28 | 146,000 | 147,000 | 143,000 | 143,000 | 499 |
| 2002/03/27 | 142,000 | 145,000 | 140,000 | 145,000 | 432 |
| 2002/03/26 | 143,000 | 144,000 | 142,000 | 144,000 | 488 |
| 2002/03/25 | 141,000 | 143,000 | 140,000 | 142,000 | 539 |
| 2002/03/22 | 140,000 | 142,000 | 137,000 | 140,000 | 503 |
| 2002/03/20 | 144,000 | 144,000 | 139,000 | 140,000 | 317 |
| 2002/03/19 | 138,000 | 142,000 | 133,000 | 142,000 | 753 |
| 2002/03/18 | 138,000 | 141,000 | 138,000 | 138,000 | 1,432 |
| 2002/03/15 | 139,000 | 141,000 | 135,000 | 140,000 | 1,234 |
| 2002/03/14 | 139,000 | 139,000 | 137,000 | 139,000 | 649 |
| 2002/03/13 | 141,000 | 142,000 | 139,000 | 139,000 | 255 |
| 2002/03/12 | 146,000 | 146,000 | 141,000 | 141,000 | 465 |
| 2002/03/11 | 144,000 | 146,000 | 142,000 | 146,000 | 587 |
| 2002/03/08 | 145,000 | 151,000 | 141,000 | 141,000 | 2,133 |
| 2002/03/07 | 142,000 | 146,000 | 139,000 | 145,000 | 993 |
| 2002/03/06 | 141,000 | 147,000 | 139,000 | 144,000 | 817 |
| 2002/03/05 | 140,000 | 142,000 | 137,000 | 140,000 | 588 |
| 2002/03/04 | 144,000 | 145,000 | 142,000 | 144,000 | 479 |
| 2002/03/01 | 137,000 | 140,000 | 137,000 | 140,000 | 258 |
| 2002/02/28 | 144,000 | 145,000 | 136,000 | 137,000 | 653 |
| 2002/02/27 | 142,000 | 144,000 | 140,000 | 144,000 | 552 |
| 2002/02/26 | 144,000 | 144,000 | 136,000 | 138,000 | 401 |
| 2002/02/25 | 145,000 | 146,000 | 139,000 | 143,000 | 1,647 |
| 2002/02/22 | 147,000 | 153,000 | 144,000 | 148,000 | 2,689 |
| 2002/02/21 | 134,000 | 154,000 | 131,000 | 154,000 | 3,091 |
| 2002/02/20 | 132,000 | 136,000 | 130,000 | 134,000 | 1,840 |
| 2002/02/19 | 127,000 | 129,000 | 126,000 | 129,000 | 440 |
| 2002/02/18 | 126,000 | 127,000 | 125,000 | 125,000 | 243 |
| 2002/02/15 | 127,000 | 128,000 | 125,000 | 125,000 | 388 |
| 2002/02/14 | 123,000 | 130,000 | 123,000 | 128,000 | 456 |
| 2002/02/13 | 122,000 | 123,000 | 120,000 | 122,000 | 196 |
| 2002/02/12 | 122,000 | 122,000 | 120,000 | 122,000 | 202 |
| 2002/02/08 | 119,000 | 124,000 | 118,000 | 122,000 | 396 |
| 2002/02/07 | 115,000 | 119,000 | 115,000 | 119,000 | 159 |
| 2002/02/06 | 114,000 | 120,000 | 112,000 | 117,000 | 546 |
| 2002/02/05 | 126,000 | 127,000 | 116,000 | 117,000 | 669 |
| 2002/02/04 | 128,000 | 130,000 | 127,000 | 128,000 | 311 |
| 2002/02/01 | 131,000 | 132,000 | 128,000 | 129,000 | 215 |
| 2002/01/31 | 128,000 | 133,000 | 128,000 | 132,000 | 434 |
| 2002/01/30 | 128,000 | 129,000 | 127,000 | 129,000 | 314 |
| 2002/01/29 | 129,000 | 131,000 | 129,000 | 129,000 | 181 |
| 2002/01/28 | 126,000 | 133,000 | 126,000 | 133,000 | 445 |
| 2002/01/25 | 126,000 | 129,000 | 126,000 | 127,000 | 146 |
| 2002/01/24 | 128,000 | 129,000 | 126,000 | 128,000 | 210 |
| 2002/01/23 | 130,000 | 131,000 | 128,000 | 128,000 | 411 |
| 2002/01/22 | 133,000 | 133,000 | 131,000 | 133,000 | 684 |
| 2002/01/21 | 134,000 | 135,000 | 131,000 | 135,000 | 1,410 |
| 2002/01/18 | 123,000 | 128,000 | 122,000 | 128,000 | 467 |
| 2002/01/17 | 123,000 | 124,000 | 121,000 | 122,000 | 344 |
| 2002/01/16 | 129,000 | 130,000 | 125,000 | 126,000 | 341 |
| 2002/01/15 | 126,000 | 131,000 | 125,000 | 130,000 | 412 |
| 2002/01/11 | 133,000 | 134,000 | 127,000 | 132,000 | 1,008 |
| 2002/01/10 | 120,000 | 138,000 | 120,000 | 131,000 | 3,094 |
| 2002/01/09 | 113,000 | 118,000 | 112,000 | 118,000 | 416 |
| 2002/01/08 | 112,000 | 114,000 | 111,000 | 112,000 | 243 |
| 2002/01/07 | 117,000 | 117,000 | 112,000 | 113,000 | 271 |
| 2002/01/04 | 120,000 | 120,000 | 112,000 | 118,000 | 110 |