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 |
|---|---|---|---|---|---|
| 2003/12/30 | 248,000 | 250,000 | 247,000 | 248,000 | 1,009 |
| 2003/12/29 | 237,000 | 251,000 | 237,000 | 249,000 | 3,697 |
| 2003/12/26 | 237,000 | 239,000 | 235,000 | 236,000 | 610 |
| 2003/12/25 | 233,000 | 237,000 | 232,000 | 236,000 | 997 |
| 2003/12/24 | 235,000 | 236,000 | 229,000 | 232,000 | 1,522 |
| 2003/12/22 | 234,000 | 236,000 | 231,000 | 236,000 | 1,005 |
| 2003/12/19 | 230,000 | 234,000 | 228,000 | 233,000 | 1,022 |
| 2003/12/18 | 233,000 | 235,000 | 230,000 | 230,000 | 1,220 |
| 2003/12/17 | 237,000 | 240,000 | 230,000 | 230,000 | 2,096 |
| 2003/12/16 | 233,000 | 239,000 | 231,000 | 233,000 | 1,532 |
| 2003/12/15 | 232,000 | 239,000 | 230,000 | 238,000 | 1,726 |
| 2003/12/12 | 224,000 | 232,000 | 224,000 | 228,000 | 2,268 |
| 2003/12/11 | 238,000 | 238,000 | 228,000 | 232,000 | 2,400 |
| 2003/12/10 | 231,000 | 237,000 | 223,000 | 236,000 | 3,697 |
| 2003/12/09 | 225,000 | 232,000 | 223,000 | 231,000 | 2,306 |
| 2003/12/08 | 229,000 | 229,000 | 217,000 | 220,000 | 2,136 |
| 2003/12/05 | 235,000 | 241,000 | 228,000 | 230,000 | 4,121 |
| 2003/12/04 | 232,000 | 240,000 | 228,000 | 235,000 | 5,530 |
| 2003/12/03 | 217,000 | 236,000 | 216,000 | 231,000 | 5,977 |
| 2003/12/02 | 203,000 | 216,000 | 202,000 | 213,000 | 4,142 |
| 2003/12/01 | 192,000 | 203,000 | 191,000 | 203,000 | 2,745 |
| 2003/11/28 | 201,000 | 202,000 | 196,000 | 198,000 | 1,861 |
| 2003/11/27 | 202,000 | 203,000 | 199,000 | 201,000 | 2,952 |
| 2003/11/26 | 202,000 | 203,000 | 195,000 | 200,000 | 1,883 |
| 2003/11/25 | 207,000 | 209,000 | 198,000 | 202,000 | 1,918 |
| 2003/11/21 | 200,000 | 207,000 | 197,000 | 203,000 | 1,863 |
| 2003/11/20 | 200,000 | 202,000 | 194,000 | 197,000 | 2,078 |
| 2003/11/19 | 190,000 | 202,000 | 190,000 | 191,000 | 1,908 |
| 2003/11/18 | 186,000 | 195,000 | 186,000 | 187,000 | 2,875 |
| 2003/11/17 | 200,000 | 202,000 | 191,000 | 195,000 | 2,320 |
| 2003/11/14 | 207,000 | 218,000 | 205,000 | 213,000 | 4,964 |
| 2003/11/13 | 204,000 | 207,000 | 197,000 | 207,000 | 3,112 |
| 2003/11/12 | 198,000 | 205,000 | 186,000 | 194,000 | 2,451 |
| 2003/11/11 | 169,000 | 212,000 | 168,000 | 207,000 | 6,924 |
| 2003/11/10 | 224,000 | 225,000 | 208,000 | 208,000 | 2,254 |
| 2003/11/07 | 230,000 | 234,000 | 224,000 | 226,000 | 2,144 |
| 2003/11/06 | 229,000 | 233,000 | 226,000 | 226,000 | 2,841 |
| 2003/11/05 | 228,000 | 230,000 | 223,000 | 226,000 | 2,070 |
| 2003/11/04 | 224,000 | 231,000 | 224,000 | 231,000 | 2,430 |
| 2003/10/31 | 225,000 | 231,000 | 225,000 | 226,000 | 1,290 |
| 2003/10/30 | 230,000 | 237,000 | 228,000 | 232,000 | 967 |
| 2003/10/29 | 232,000 | 237,000 | 227,000 | 237,000 | 1,537 |
| 2003/10/28 | 235,000 | 236,000 | 221,000 | 228,000 | 1,112 |
| 2003/10/27 | 236,000 | 237,000 | 229,000 | 232,000 | 994 |
| 2003/10/24 | 227,000 | 237,000 | 225,000 | 228,000 | 1,373 |
| 2003/10/23 | 238,000 | 241,000 | 216,000 | 222,000 | 3,110 |
| 2003/10/22 | 235,000 | 253,000 | 235,000 | 249,000 | 2,912 |
| 2003/10/21 | 247,000 | 250,000 | 239,000 | 240,000 | 2,444 |
| 2003/10/20 | 250,000 | 255,000 | 249,000 | 251,000 | 1,401 |
| 2003/10/17 | 259,000 | 262,000 | 254,000 | 258,000 | 2,600 |
| 2003/10/16 | 247,000 | 261,000 | 246,000 | 258,000 | 4,715 |
| 2003/10/15 | 245,000 | 248,000 | 240,000 | 243,000 | 3,167 |
| 2003/10/14 | 258,000 | 258,000 | 248,000 | 252,000 | 4,365 |
| 2003/10/10 | 266,000 | 266,000 | 250,000 | 259,000 | 3,811 |
| 2003/10/09 | 251,000 | 267,000 | 250,000 | 262,000 | 8,116 |
| 2003/10/08 | 245,000 | 250,000 | 241,000 | 250,000 | 2,136 |
| 2003/10/07 | 250,000 | 253,000 | 247,000 | 250,000 | 1,606 |
| 2003/10/06 | 250,000 | 256,000 | 246,000 | 250,000 | 2,535 |
| 2003/10/03 | 252,000 | 254,000 | 245,000 | 248,000 | 2,611 |
| 2003/10/02 | 265,000 | 271,000 | 245,000 | 255,000 | 6,141 |
| 2003/10/01 | 277,000 | 284,000 | 258,000 | 263,000 | 7,230 |
| 2003/09/30 | 259,000 | 292,000 | 256,000 | 273,000 | 9,113 |
| 2003/09/29 | 242,000 | 256,000 | 240,000 | 256,000 | 6,271 |
| 2003/09/26 | 210,000 | 238,000 | 210,000 | 230,000 | 4,689 |
| 2003/09/25 | 225,000 | 225,000 | 205,000 | 206,000 | 3,066 |
| 2003/09/25 | 1 -> 2.00 分割 | ||||
| 2003/09/24 | 432,000 | 447,000 | 432,000 | 441,000 | 2,864 |
| 2003/09/22 | 440,000 | 440,000 | 429,000 | 431,000 | 1,446 |
| 2003/09/19 | 439,000 | 441,000 | 435,000 | 437,000 | 1,453 |
| 2003/09/18 | 432,000 | 438,000 | 427,000 | 434,000 | 1,334 |
| 2003/09/17 | 434,000 | 437,000 | 431,000 | 433,000 | 1,032 |
| 2003/09/16 | 440,000 | 442,000 | 431,000 | 434,000 | 941 |
| 2003/09/12 | 429,000 | 440,000 | 422,000 | 436,000 | 2,281 |
| 2003/09/11 | 415,000 | 436,000 | 415,000 | 430,000 | 4,469 |
| 2003/09/10 | 402,000 | 415,000 | 402,000 | 410,000 | 2,609 |
| 2003/09/09 | 397,000 | 406,000 | 396,000 | 401,000 | 1,098 |
| 2003/09/08 | 390,000 | 397,000 | 389,000 | 396,000 | 540 |
| 2003/09/05 | 388,000 | 399,000 | 388,000 | 391,000 | 1,034 |
| 2003/09/04 | 402,000 | 404,000 | 390,000 | 390,000 | 1,840 |
| 2003/09/03 | 408,000 | 408,000 | 400,000 | 402,000 | 834 |
| 2003/09/02 | 407,000 | 409,000 | 400,000 | 406,000 | 1,171 |
| 2003/09/01 | 397,000 | 407,000 | 392,000 | 407,000 | 764 |
| 2003/08/29 | 391,000 | 398,000 | 391,000 | 392,000 | 646 |
| 2003/08/28 | 399,000 | 400,000 | 395,000 | 396,000 | 455 |
| 2003/08/27 | 402,000 | 404,000 | 398,000 | 398,000 | 580 |
| 2003/08/26 | 405,000 | 407,000 | 393,000 | 407,000 | 957 |
| 2003/08/25 | 408,000 | 416,000 | 405,000 | 407,000 | 828 |
| 2003/08/22 | 413,000 | 418,000 | 408,000 | 408,000 | 1,429 |
| 2003/08/21 | 434,000 | 445,000 | 402,000 | 407,000 | 4,974 |
| 2003/08/20 | 384,000 | 439,000 | 384,000 | 439,000 | 7,055 |
| 2003/08/19 | 395,000 | 396,000 | 383,000 | 389,000 | 1,230 |
| 2003/08/18 | 397,000 | 398,000 | 392,000 | 393,000 | 954 |
| 2003/08/15 | 397,000 | 400,000 | 394,000 | 397,000 | 1,358 |
| 2003/08/14 | 380,000 | 394,000 | 378,000 | 389,000 | 2,255 |
| 2003/08/13 | 388,000 | 392,000 | 375,000 | 383,000 | 1,615 |
| 2003/08/12 | 395,000 | 397,000 | 390,000 | 393,000 | 1,465 |
| 2003/08/11 | 375,000 | 391,000 | 373,000 | 386,000 | 2,279 |
| 2003/08/08 | 364,000 | 376,000 | 364,000 | 370,000 | 1,813 |
| 2003/08/07 | 352,000 | 368,000 | 351,000 | 366,000 | 2,521 |
| 2003/08/06 | 350,000 | 354,000 | 346,000 | 351,000 | 1,337 |
| 2003/08/05 | 345,000 | 362,000 | 338,000 | 355,000 | 3,289 |
| 2003/08/04 | 328,000 | 350,000 | 325,000 | 350,000 | 4,847 |
| 2003/08/01 | 310,000 | 326,000 | 308,000 | 323,000 | 3,926 |
| 2003/07/31 | 305,000 | 306,000 | 298,000 | 305,000 | 878 |
| 2003/07/30 | 308,000 | 308,000 | 301,000 | 305,000 | 1,530 |
| 2003/07/29 | 299,000 | 300,000 | 295,000 | 299,000 | 1,498 |
| 2003/07/28 | 283,000 | 294,000 | 283,000 | 291,000 | 804 |
| 2003/07/25 | 285,000 | 287,000 | 280,000 | 281,000 | 578 |
| 2003/07/24 | 283,000 | 288,000 | 283,000 | 285,000 | 712 |
| 2003/07/23 | 270,000 | 283,000 | 265,000 | 282,000 | 637 |
| 2003/07/22 | 270,000 | 270,000 | 265,000 | 268,000 | 497 |
| 2003/07/18 | 266,000 | 274,000 | 265,000 | 273,000 | 605 |
| 2003/07/17 | 278,000 | 279,000 | 266,000 | 269,000 | 892 |
| 2003/07/16 | 286,000 | 289,000 | 281,000 | 281,000 | 368 |
| 2003/07/15 | 283,000 | 289,000 | 283,000 | 285,000 | 704 |
| 2003/07/14 | 290,000 | 296,000 | 280,000 | 283,000 | 948 |
| 2003/07/11 | 292,000 | 293,000 | 286,000 | 289,000 | 396 |
| 2003/07/10 | 293,000 | 303,000 | 292,000 | 296,000 | 958 |
| 2003/07/09 | 286,000 | 294,000 | 285,000 | 292,000 | 899 |
| 2003/07/08 | 298,000 | 300,000 | 271,000 | 277,000 | 1,663 |
| 2003/07/07 | 296,000 | 302,000 | 296,000 | 300,000 | 530 |
| 2003/07/04 | 297,000 | 302,000 | 296,000 | 298,000 | 540 |
| 2003/07/03 | 307,000 | 309,000 | 298,000 | 299,000 | 793 |
| 2003/07/02 | 310,000 | 314,000 | 306,000 | 306,000 | 642 |
| 2003/07/01 | 302,000 | 312,000 | 300,000 | 307,000 | 1,091 |
| 2003/06/30 | 299,000 | 302,000 | 298,000 | 302,000 | 520 |
| 2003/06/27 | 297,000 | 302,000 | 297,000 | 300,000 | 526 |
| 2003/06/26 | 300,000 | 304,000 | 298,000 | 301,000 | 574 |
| 2003/06/25 | 304,000 | 307,000 | 300,000 | 304,000 | 644 |
| 2003/06/24 | 306,000 | 307,000 | 302,000 | 304,000 | 542 |
| 2003/06/23 | 310,000 | 310,000 | 307,000 | 309,000 | 710 |
| 2003/06/20 | 307,000 | 310,000 | 304,000 | 305,000 | 771 |
| 2003/06/19 | 301,000 | 305,000 | 298,000 | 302,000 | 639 |
| 2003/06/18 | 305,000 | 308,000 | 296,000 | 296,000 | 1,233 |
| 2003/06/17 | 302,000 | 314,000 | 302,000 | 305,000 | 2,004 |
| 2003/06/16 | 296,000 | 300,000 | 294,000 | 298,000 | 1,225 |
| 2003/06/13 | 289,000 | 295,000 | 285,000 | 294,000 | 1,245 |
| 2003/06/12 | 295,000 | 295,000 | 284,000 | 285,000 | 440 |
| 2003/06/11 | 290,000 | 297,000 | 290,000 | 292,000 | 1,184 |
| 2003/06/10 | 283,000 | 289,000 | 280,000 | 288,000 | 1,253 |
| 2003/06/09 | 278,000 | 284,000 | 277,000 | 280,000 | 535 |
| 2003/06/06 | 278,000 | 282,000 | 275,000 | 277,000 | 689 |
| 2003/06/05 | 276,000 | 279,000 | 275,000 | 277,000 | 664 |
| 2003/06/04 | 277,000 | 282,000 | 275,000 | 276,000 | 774 |
| 2003/06/03 | 273,000 | 282,000 | 273,000 | 277,000 | 1,348 |
| 2003/06/02 | 273,000 | 275,000 | 270,000 | 272,000 | 669 |
| 2003/05/30 | 273,000 | 273,000 | 269,000 | 269,000 | 671 |
| 2003/05/29 | 258,000 | 270,000 | 256,000 | 268,000 | 1,259 |
| 2003/05/28 | 261,000 | 261,000 | 255,000 | 255,000 | 793 |
| 2003/05/27 | 260,000 | 261,000 | 258,000 | 258,000 | 1,072 |
| 2003/05/26 | 258,000 | 262,000 | 258,000 | 259,000 | 737 |
| 2003/05/23 | 265,000 | 265,000 | 260,000 | 260,000 | 705 |
| 2003/05/22 | 267,000 | 267,000 | 261,000 | 262,000 | 461 |
| 2003/05/21 | 260,000 | 268,000 | 260,000 | 263,000 | 748 |
| 2003/05/20 | 268,000 | 268,000 | 256,000 | 264,000 | 1,435 |
| 2003/05/19 | 266,000 | 273,000 | 265,000 | 268,000 | 1,333 |
| 2003/05/16 | 265,000 | 267,000 | 263,000 | 265,000 | 678 |
| 2003/05/15 | 260,000 | 267,000 | 254,000 | 262,000 | 1,234 |
| 2003/05/14 | 261,000 | 268,000 | 256,000 | 261,000 | 970 |
| 2003/05/13 | 265,000 | 269,000 | 262,000 | 264,000 | 1,326 |
| 2003/05/12 | 255,000 | 264,000 | 253,000 | 264,000 | 1,852 |
| 2003/05/09 | 234,000 | 258,000 | 233,000 | 254,000 | 2,308 |
| 2003/05/08 | 241,000 | 242,000 | 233,000 | 233,000 | 1,101 |
| 2003/05/07 | 240,000 | 245,000 | 234,000 | 242,000 | 1,198 |
| 2003/05/06 | 222,000 | 236,000 | 222,000 | 236,000 | 1,711 |
| 2003/05/02 | 221,000 | 225,000 | 217,000 | 218,000 | 1,956 |
| 2003/05/01 | 226,000 | 227,000 | 220,000 | 221,000 | 777 |
| 2003/04/30 | 223,000 | 229,000 | 221,000 | 224,000 | 684 |
| 2003/04/28 | 228,000 | 228,000 | 221,000 | 223,000 | 1,178 |
| 2003/04/25 | 231,000 | 235,000 | 228,000 | 228,000 | 580 |
| 2003/04/24 | 232,000 | 236,000 | 230,000 | 232,000 | 1,185 |
| 2003/04/23 | 230,000 | 235,000 | 227,000 | 234,000 | 864 |
| 2003/04/22 | 240,000 | 240,000 | 229,000 | 232,000 | 1,729 |
| 2003/04/21 | 242,000 | 246,000 | 241,000 | 241,000 | 661 |
| 2003/04/18 | 244,000 | 247,000 | 239,000 | 240,000 | 1,775 |
| 2003/04/17 | 231,000 | 242,000 | 230,000 | 240,000 | 2,175 |
| 2003/04/16 | 238,000 | 241,000 | 230,000 | 230,000 | 2,181 |
| 2003/04/15 | 234,000 | 237,000 | 226,000 | 234,000 | 2,858 |
| 2003/04/14 | 218,000 | 232,000 | 217,000 | 232,000 | 3,652 |
| 2003/04/11 | 214,000 | 219,000 | 212,000 | 214,000 | 1,858 |
| 2003/04/10 | 206,000 | 210,000 | 206,000 | 209,000 | 2,528 |
| 2003/04/09 | 207,000 | 207,000 | 203,000 | 203,000 | 1,674 |
| 2003/04/08 | 203,000 | 214,000 | 202,000 | 207,000 | 2,275 |
| 2003/04/07 | 199,000 | 203,000 | 197,000 | 203,000 | 2,394 |
| 2003/04/04 | 193,000 | 199,000 | 193,000 | 196,000 | 825 |
| 2003/04/03 | 196,000 | 198,000 | 193,000 | 194,000 | 740 |
| 2003/04/02 | 195,000 | 196,000 | 192,000 | 195,000 | 838 |
| 2003/04/01 | 197,000 | 201,000 | 187,000 | 192,000 | 4,040 |
| 2003/03/31 | 188,000 | 193,000 | 185,000 | 188,000 | 921 |
| 2003/03/28 | 185,000 | 187,000 | 184,000 | 187,000 | 365 |
| 2003/03/27 | 185,000 | 187,000 | 184,000 | 187,000 | 508 |
| 2003/03/26 | 184,000 | 186,000 | 183,000 | 185,000 | 588 |
| 2003/03/25 | 179,000 | 185,000 | 178,000 | 182,000 | 930 |
| 2003/03/24 | 180,000 | 182,000 | 178,000 | 181,000 | 601 |
| 2003/03/20 | 180,000 | 180,000 | 177,000 | 180,000 | 386 |
| 2003/03/19 | 172,000 | 180,000 | 169,000 | 180,000 | 637 |
| 2003/03/18 | 178,000 | 179,000 | 168,000 | 172,000 | 817 |
| 2003/03/17 | 180,000 | 180,000 | 174,000 | 174,000 | 489 |
| 2003/03/14 | 189,000 | 189,000 | 176,000 | 181,000 | 1,441 |
| 2003/03/13 | 175,000 | 183,000 | 175,000 | 183,000 | 1,120 |
| 2003/03/12 | 175,000 | 176,000 | 172,000 | 175,000 | 450 |
| 2003/03/11 | 168,000 | 177,000 | 166,000 | 175,000 | 1,746 |
| 2003/03/10 | 160,000 | 165,000 | 152,000 | 165,000 | 526 |
| 2003/03/07 | 164,000 | 167,000 | 161,000 | 161,000 | 343 |
| 2003/03/06 | 169,000 | 169,000 | 165,000 | 165,000 | 722 |
| 2003/03/05 | 176,000 | 176,000 | 171,000 | 172,000 | 235 |
| 2003/03/04 | 180,000 | 180,000 | 176,000 | 177,000 | 173 |
| 2003/03/03 | 177,000 | 180,000 | 174,000 | 178,000 | 879 |
| 2003/02/28 | 167,000 | 171,000 | 166,000 | 171,000 | 387 |
| 2003/02/27 | 168,000 | 168,000 | 165,000 | 166,000 | 239 |
| 2003/02/26 | 167,000 | 170,000 | 164,000 | 167,000 | 519 |
| 2003/02/25 | 165,000 | 169,000 | 164,000 | 167,000 | 1,092 |
| 2003/02/24 | 163,000 | 164,000 | 160,000 | 163,000 | 734 |
| 2003/02/21 | 166,000 | 167,000 | 162,000 | 162,000 | 352 |
| 2003/02/20 | 175,000 | 175,000 | 166,000 | 167,000 | 1,121 |
| 2003/02/19 | 179,000 | 180,000 | 176,000 | 176,000 | 608 |
| 2003/02/18 | 180,000 | 181,000 | 177,000 | 177,000 | 732 |
| 2003/02/17 | 180,000 | 182,000 | 180,000 | 181,000 | 703 |
| 2003/02/14 | 180,000 | 181,000 | 179,000 | 180,000 | 702 |
| 2003/02/13 | 175,000 | 184,000 | 175,000 | 181,000 | 1,242 |
| 2003/02/12 | 175,000 | 177,000 | 173,000 | 175,000 | 465 |
| 2003/02/10 | 178,000 | 178,000 | 173,000 | 175,000 | 307 |
| 2003/02/07 | 180,000 | 181,000 | 175,000 | 175,000 | 588 |
| 2003/02/06 | 179,000 | 183,000 | 177,000 | 180,000 | 1,035 |
| 2003/02/05 | 173,000 | 180,000 | 173,000 | 179,000 | 1,281 |
| 2003/02/04 | 175,000 | 175,000 | 169,000 | 174,000 | 574 |
| 2003/02/03 | 174,000 | 178,000 | 173,000 | 175,000 | 1,458 |
| 2003/01/31 | 161,000 | 171,000 | 160,000 | 169,000 | 1,412 |
| 2003/01/30 | 159,000 | 161,000 | 159,000 | 159,000 | 311 |
| 2003/01/29 | 161,000 | 161,000 | 158,000 | 159,000 | 707 |
| 2003/01/28 | 161,000 | 162,000 | 160,000 | 161,000 | 273 |
| 2003/01/27 | 163,000 | 165,000 | 161,000 | 161,000 | 292 |
| 2003/01/24 | 163,000 | 167,000 | 163,000 | 165,000 | 385 |
| 2003/01/23 | 168,000 | 169,000 | 164,000 | 164,000 | 284 |
| 2003/01/22 | 170,000 | 170,000 | 166,000 | 166,000 | 554 |
| 2003/01/21 | 171,000 | 172,000 | 167,000 | 170,000 | 538 |
| 2003/01/20 | 165,000 | 175,000 | 164,000 | 170,000 | 1,566 |
| 2003/01/17 | 167,000 | 168,000 | 163,000 | 165,000 | 1,627 |
| 2003/01/16 | 152,000 | 169,000 | 150,000 | 167,000 | 2,532 |
| 2003/01/15 | 144,000 | 154,000 | 143,000 | 150,000 | 1,942 |
| 2003/01/14 | 141,000 | 143,000 | 139,000 | 142,000 | 405 |
| 2003/01/10 | 142,000 | 142,000 | 137,000 | 141,000 | 376 |
| 2003/01/09 | 140,000 | 142,000 | 140,000 | 142,000 | 391 |
| 2003/01/08 | 140,000 | 142,000 | 140,000 | 140,000 | 390 |
| 2003/01/07 | 141,000 | 142,000 | 139,000 | 139,000 | 154 |
| 2003/01/06 | 141,000 | 142,000 | 139,000 | 140,000 | 152 |