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 |
|---|---|---|---|---|---|
| 2004/12/30 | 212,000 | 212,000 | 210,000 | 210,000 | 437 |
| 2004/12/29 | 209,000 | 212,000 | 207,000 | 212,000 | 1,127 |
| 2004/12/28 | 206,000 | 209,000 | 204,000 | 208,000 | 984 |
| 2004/12/27 | 207,000 | 209,000 | 203,000 | 206,000 | 736 |
| 2004/12/24 | 204,000 | 210,000 | 204,000 | 207,000 | 1,520 |
| 2004/12/22 | 203,000 | 204,000 | 201,000 | 203,000 | 1,510 |
| 2004/12/21 | 205,000 | 207,000 | 200,000 | 201,000 | 2,150 |
| 2004/12/20 | 206,000 | 208,000 | 203,000 | 206,000 | 1,212 |
| 2004/12/17 | 204,000 | 209,000 | 203,000 | 209,000 | 1,537 |
| 2004/12/16 | 202,000 | 204,000 | 201,000 | 203,000 | 721 |
| 2004/12/15 | 204,000 | 205,000 | 200,000 | 202,000 | 1,665 |
| 2004/12/14 | 203,000 | 205,000 | 201,000 | 205,000 | 2,832 |
| 2004/12/13 | 206,000 | 208,000 | 200,000 | 201,000 | 2,511 |
| 2004/12/10 | 219,000 | 219,000 | 207,000 | 209,000 | 4,145 |
| 2004/12/09 | 222,000 | 222,000 | 218,000 | 218,000 | 580 |
| 2004/12/08 | 223,000 | 223,000 | 221,000 | 221,000 | 1,823 |
| 2004/12/07 | 225,000 | 226,000 | 224,000 | 226,000 | 991 |
| 2004/12/06 | 223,000 | 225,000 | 222,000 | 223,000 | 1,252 |
| 2004/12/03 | 229,000 | 229,000 | 222,000 | 223,000 | 1,473 |
| 2004/12/02 | 224,000 | 227,000 | 222,000 | 227,000 | 1,395 |
| 2004/12/01 | 227,000 | 227,000 | 221,000 | 221,000 | 1,314 |
| 2004/11/30 | 229,000 | 229,000 | 225,000 | 228,000 | 1,383 |
| 2004/11/29 | 220,000 | 230,000 | 220,000 | 229,000 | 1,499 |
| 2004/11/26 | 221,000 | 222,000 | 219,000 | 220,000 | 575 |
| 2004/11/25 | 220,000 | 224,000 | 217,000 | 220,000 | 1,386 |
| 2004/11/24 | 218,000 | 222,000 | 217,000 | 218,000 | 699 |
| 2004/11/22 | 221,000 | 222,000 | 216,000 | 217,000 | 1,777 |
| 2004/11/19 | 223,000 | 227,000 | 219,000 | 224,000 | 1,629 |
| 2004/11/18 | 227,000 | 227,000 | 222,000 | 223,000 | 935 |
| 2004/11/17 | 218,000 | 227,000 | 218,000 | 225,000 | 1,958 |
| 2004/11/16 | 223,000 | 225,000 | 220,000 | 220,000 | 1,659 |
| 2004/11/15 | 220,000 | 223,000 | 218,000 | 222,000 | 1,425 |
| 2004/11/12 | 211,000 | 220,000 | 209,000 | 218,000 | 2,745 |
| 2004/11/11 | 214,000 | 215,000 | 202,000 | 208,000 | 3,063 |
| 2004/11/10 | 208,000 | 224,000 | 207,000 | 218,000 | 4,740 |
| 2004/11/09 | 203,000 | 207,000 | 202,000 | 205,000 | 1,420 |
| 2004/11/08 | 205,000 | 207,000 | 203,000 | 205,000 | 1,101 |
| 2004/11/05 | 202,000 | 205,000 | 200,000 | 205,000 | 2,086 |
| 2004/11/04 | 202,000 | 206,000 | 200,000 | 200,000 | 3,631 |
| 2004/11/02 | 203,000 | 203,000 | 200,000 | 203,000 | 1,837 |
| 2004/11/01 | 207,000 | 208,000 | 202,000 | 204,000 | 1,262 |
| 2004/10/29 | 202,000 | 207,000 | 201,000 | 207,000 | 1,600 |
| 2004/10/28 | 202,000 | 204,000 | 198,000 | 200,000 | 3,138 |
| 2004/10/27 | 206,000 | 206,000 | 202,000 | 202,000 | 1,002 |
| 2004/10/26 | 202,000 | 207,000 | 202,000 | 205,000 | 1,615 |
| 2004/10/25 | 206,000 | 211,000 | 203,000 | 204,000 | 1,213 |
| 2004/10/22 | 210,000 | 212,000 | 206,000 | 210,000 | 1,101 |
| 2004/10/21 | 214,000 | 214,000 | 211,000 | 211,000 | 646 |
| 2004/10/20 | 215,000 | 218,000 | 213,000 | 215,000 | 1,263 |
| 2004/10/19 | 215,000 | 218,000 | 213,000 | 216,000 | 1,710 |
| 2004/10/18 | 216,000 | 216,000 | 212,000 | 213,000 | 1,415 |
| 2004/10/15 | 221,000 | 221,000 | 211,000 | 217,000 | 5,513 |
| 2004/10/14 | 229,000 | 231,000 | 224,000 | 225,000 | 1,219 |
| 2004/10/13 | 229,000 | 230,000 | 220,000 | 226,000 | 2,450 |
| 2004/10/12 | 230,000 | 233,000 | 229,000 | 231,000 | 1,988 |
| 2004/10/08 | 239,000 | 244,000 | 239,000 | 240,000 | 2,091 |
| 2004/10/07 | 235,000 | 240,000 | 234,000 | 239,000 | 1,397 |
| 2004/10/06 | 229,000 | 238,000 | 229,000 | 235,000 | 2,402 |
| 2004/10/05 | 230,000 | 233,000 | 228,000 | 229,000 | 1,400 |
| 2004/10/04 | 234,000 | 234,000 | 227,000 | 229,000 | 4,072 |
| 2004/10/01 | 236,000 | 237,000 | 234,000 | 234,000 | 1,261 |
| 2004/09/30 | 240,000 | 240,000 | 233,000 | 235,000 | 1,352 |
| 2004/09/29 | 238,000 | 241,000 | 237,000 | 240,000 | 2,756 |
| 2004/09/28 | 231,000 | 239,000 | 229,000 | 237,000 | 2,702 |
| 2004/09/27 | 226,000 | 232,000 | 224,000 | 230,000 | 1,721 |
| 2004/09/24 | 220,000 | 226,000 | 216,000 | 226,000 | 1,326 |
| 2004/09/22 | 221,000 | 224,000 | 217,000 | 223,000 | 1,372 |
| 2004/09/21 | 225,000 | 226,000 | 221,000 | 223,000 | 899 |
| 2004/09/17 | 224,000 | 227,000 | 220,000 | 226,000 | 1,058 |
| 2004/09/16 | 224,000 | 227,000 | 223,000 | 224,000 | 1,280 |
| 2004/09/15 | 228,000 | 231,000 | 225,000 | 228,000 | 792 |
| 2004/09/14 | 229,000 | 231,000 | 228,000 | 231,000 | 1,093 |
| 2004/09/13 | 230,000 | 230,000 | 223,000 | 229,000 | 2,459 |
| 2004/09/10 | 233,000 | 233,000 | 230,000 | 231,000 | 1,661 |
| 2004/09/09 | 235,000 | 236,000 | 233,000 | 233,000 | 1,086 |
| 2004/09/08 | 240,000 | 240,000 | 233,000 | 235,000 | 1,529 |
| 2004/09/07 | 241,000 | 241,000 | 236,000 | 237,000 | 930 |
| 2004/09/06 | 237,000 | 242,000 | 235,000 | 241,000 | 1,042 |
| 2004/09/03 | 243,000 | 243,000 | 238,000 | 239,000 | 1,059 |
| 2004/09/02 | 245,000 | 245,000 | 241,000 | 242,000 | 2,181 |
| 2004/09/01 | 231,000 | 247,000 | 230,000 | 243,000 | 5,111 |
| 2004/08/31 | 230,000 | 232,000 | 226,000 | 228,000 | 1,201 |
| 2004/08/30 | 232,000 | 234,000 | 226,000 | 231,000 | 2,096 |
| 2004/08/27 | 219,000 | 239,000 | 218,000 | 228,000 | 7,123 |
| 2004/08/26 | 212,000 | 217,000 | 211,000 | 217,000 | 2,082 |
| 2004/08/25 | 209,000 | 213,000 | 206,000 | 211,000 | 2,860 |
| 2004/08/24 | 217,000 | 220,000 | 215,000 | 215,000 | 723 |
| 2004/08/23 | 222,000 | 226,000 | 216,000 | 218,000 | 2,124 |
| 2004/08/20 | 215,000 | 220,000 | 213,000 | 220,000 | 1,317 |
| 2004/08/19 | 216,000 | 217,000 | 212,000 | 214,000 | 1,021 |
| 2004/08/18 | 211,000 | 216,000 | 210,000 | 214,000 | 1,864 |
| 2004/08/17 | 212,000 | 216,000 | 208,000 | 213,000 | 2,181 |
| 2004/08/16 | 209,000 | 210,000 | 203,000 | 206,000 | 885 |
| 2004/08/13 | 208,000 | 213,000 | 208,000 | 209,000 | 1,735 |
| 2004/08/12 | 211,000 | 213,000 | 208,000 | 209,000 | 1,795 |
| 2004/08/11 | 220,000 | 222,000 | 212,000 | 215,000 | 1,378 |
| 2004/08/10 | 214,000 | 220,000 | 211,000 | 216,000 | 1,351 |
| 2004/08/09 | 215,000 | 217,000 | 211,000 | 216,000 | 719 |
| 2004/08/06 | 213,000 | 221,000 | 206,000 | 219,000 | 1,530 |
| 2004/08/05 | 213,000 | 220,000 | 211,000 | 217,000 | 1,789 |
| 2004/08/04 | 215,000 | 217,000 | 206,000 | 212,000 | 1,960 |
| 2004/08/03 | 222,000 | 225,000 | 216,000 | 217,000 | 1,685 |
| 2004/08/02 | 225,000 | 226,000 | 221,000 | 222,000 | 1,211 |
| 2004/07/30 | 220,000 | 228,000 | 220,000 | 225,000 | 1,843 |
| 2004/07/29 | 225,000 | 225,000 | 218,000 | 219,000 | 3,604 |
| 2004/07/28 | 218,000 | 223,000 | 215,000 | 220,000 | 4,451 |
| 2004/07/27 | 224,000 | 228,000 | 214,000 | 214,000 | 4,409 |
| 2004/07/26 | 231,000 | 233,000 | 224,000 | 224,000 | 2,523 |
| 2004/07/23 | 235,000 | 245,000 | 226,000 | 239,000 | 5,259 |
| 2004/07/22 | 246,000 | 251,000 | 236,000 | 239,000 | 4,723 |
| 2004/07/21 | 244,000 | 256,000 | 244,000 | 254,000 | 5,730 |
| 2004/07/20 | 240,000 | 248,000 | 236,000 | 241,000 | 1,489 |
| 2004/07/16 | 234,000 | 243,000 | 234,000 | 241,000 | 1,518 |
| 2004/07/15 | 244,000 | 248,000 | 232,000 | 238,000 | 3,971 |
| 2004/07/14 | 249,000 | 258,000 | 242,000 | 242,000 | 6,189 |
| 2004/07/13 | 240,000 | 258,000 | 235,000 | 253,000 | 11,280 |
| 2004/07/12 | 239,000 | 246,000 | 237,000 | 240,000 | 5,846 |
| 2004/07/09 | 229,000 | 245,000 | 229,000 | 241,000 | 13,408 |
| 2004/07/08 | 217,000 | 230,000 | 217,000 | 225,000 | 5,232 |
| 2004/07/07 | 210,000 | 217,000 | 201,000 | 217,000 | 2,823 |
| 2004/07/06 | 223,000 | 223,000 | 205,000 | 212,000 | 5,444 |
| 2004/07/05 | 228,000 | 229,000 | 225,000 | 226,000 | 2,349 |
| 2004/07/02 | 230,000 | 233,000 | 227,000 | 231,000 | 3,632 |
| 2004/07/01 | 234,000 | 234,000 | 223,000 | 232,000 | 4,581 |
| 2004/06/30 | 227,000 | 235,000 | 226,000 | 233,000 | 4,280 |
| 2004/06/29 | 216,000 | 229,000 | 214,000 | 226,000 | 8,064 |
| 2004/06/28 | 210,000 | 216,000 | 207,000 | 216,000 | 4,485 |
| 2004/06/25 | 197,000 | 210,000 | 196,000 | 206,000 | 4,197 |
| 2004/06/24 | 203,000 | 204,000 | 193,000 | 193,000 | 4,445 |
| 2004/06/23 | 207,000 | 207,000 | 203,000 | 203,000 | 1,748 |
| 2004/06/22 | 207,000 | 209,000 | 204,000 | 207,000 | 2,142 |
| 2004/06/21 | 206,000 | 210,000 | 203,000 | 207,000 | 4,017 |
| 2004/06/18 | 202,000 | 208,000 | 199,000 | 206,000 | 4,549 |
| 2004/06/17 | 191,000 | 207,000 | 191,000 | 205,000 | 4,902 |
| 2004/06/16 | 193,000 | 193,000 | 190,000 | 190,000 | 2,258 |
| 2004/06/15 | 189,000 | 193,000 | 187,000 | 191,000 | 2,238 |
| 2004/06/14 | 192,000 | 195,000 | 191,000 | 192,000 | 2,196 |
| 2004/06/11 | 193,000 | 195,000 | 192,000 | 194,000 | 4,504 |
| 2004/06/10 | 185,000 | 191,000 | 181,000 | 190,000 | 2,154 |
| 2004/06/09 | 188,000 | 189,000 | 183,000 | 186,000 | 3,020 |
| 2004/06/08 | 182,000 | 188,000 | 181,000 | 186,000 | 3,872 |
| 2004/06/07 | 176,000 | 183,000 | 175,000 | 181,000 | 3,491 |
| 2004/06/04 | 172,000 | 175,000 | 168,000 | 174,000 | 2,006 |
| 2004/06/03 | 176,000 | 179,000 | 173,000 | 174,000 | 2,705 |
| 2004/06/02 | 175,000 | 176,000 | 173,000 | 176,000 | 2,070 |
| 2004/06/01 | 173,000 | 177,000 | 172,000 | 175,000 | 2,013 |
| 2004/05/31 | 170,000 | 173,000 | 170,000 | 173,000 | 1,800 |
| 2004/05/28 | 172,000 | 173,000 | 170,000 | 172,000 | 2,311 |
| 2004/05/27 | 170,000 | 172,000 | 167,000 | 171,000 | 6,113 |
| 2004/05/26 | 163,000 | 168,000 | 161,000 | 168,000 | 5,853 |
| 2004/05/25 | 162,000 | 164,000 | 158,000 | 163,000 | 3,208 |
| 2004/05/24 | 163,000 | 166,000 | 159,000 | 159,000 | 3,649 |
| 2004/05/21 | 163,000 | 164,000 | 161,000 | 162,000 | 1,753 |
| 2004/05/20 | 162,000 | 164,000 | 157,000 | 161,000 | 3,437 |
| 2004/05/19 | 160,000 | 164,000 | 156,000 | 163,000 | 4,732 |
| 2004/05/18 | 144,000 | 155,000 | 142,000 | 154,000 | 4,712 |
| 2004/05/17 | 159,000 | 159,000 | 139,000 | 148,000 | 3,986 |
| 2004/05/14 | 162,000 | 162,000 | 156,000 | 159,000 | 6,328 |
| 2004/05/13 | 164,000 | 165,000 | 157,000 | 162,000 | 12,223 |
| 2004/05/12 | 165,000 | 169,000 | 162,000 | 164,000 | 8,217 |
| 2004/05/11 | 169,000 | 175,000 | 157,000 | 159,000 | 19,566 |
| 2004/05/10 | 202,000 | 203,000 | 174,000 | 184,000 | 4,969 |
| 2004/05/07 | 215,000 | 215,000 | 207,000 | 207,000 | 2,353 |
| 2004/05/06 | 218,000 | 220,000 | 214,000 | 216,000 | 3,247 |
| 2004/04/30 | 206,000 | 217,000 | 205,000 | 216,000 | 3,728 |
| 2004/04/28 | 207,000 | 212,000 | 205,000 | 210,000 | 2,550 |
| 2004/04/27 | 204,000 | 206,000 | 201,000 | 205,000 | 1,110 |
| 2004/04/26 | 204,000 | 206,000 | 202,000 | 202,000 | 1,383 |
| 2004/04/23 | 204,000 | 205,000 | 202,000 | 203,000 | 1,490 |
| 2004/04/22 | 209,000 | 209,000 | 204,000 | 204,000 | 1,299 |
| 2004/04/21 | 205,000 | 209,000 | 204,000 | 207,000 | 1,578 |
| 2004/04/20 | 202,000 | 206,000 | 198,000 | 206,000 | 1,881 |
| 2004/04/19 | 204,000 | 204,000 | 197,000 | 201,000 | 1,715 |
| 2004/04/16 | 205,000 | 208,000 | 201,000 | 204,000 | 3,278 |
| 2004/04/15 | 213,000 | 213,000 | 203,000 | 209,000 | 6,249 |
| 2004/04/14 | 197,000 | 207,000 | 196,000 | 207,000 | 5,062 |
| 2004/04/13 | 198,000 | 202,000 | 196,000 | 197,000 | 3,452 |
| 2004/04/12 | 201,000 | 201,000 | 195,000 | 198,000 | 2,545 |
| 2004/04/09 | 203,000 | 203,000 | 195,000 | 198,000 | 2,611 |
| 2004/04/08 | 203,000 | 205,000 | 201,000 | 204,000 | 2,981 |
| 2004/04/07 | 206,000 | 206,000 | 202,000 | 205,000 | 2,429 |
| 2004/04/06 | 205,000 | 208,000 | 202,000 | 205,000 | 2,852 |
| 2004/04/05 | 219,000 | 219,000 | 201,000 | 203,000 | 6,010 |
| 2004/04/02 | 214,000 | 222,000 | 209,000 | 212,000 | 7,770 |
| 2004/04/01 | 194,000 | 213,000 | 193,000 | 213,000 | 7,684 |
| 2004/03/31 | 192,000 | 194,000 | 191,000 | 193,000 | 1,852 |
| 2004/03/30 | 192,000 | 196,000 | 190,000 | 191,000 | 2,961 |
| 2004/03/29 | 188,000 | 192,000 | 188,000 | 190,000 | 1,657 |
| 2004/03/26 | 188,000 | 189,000 | 186,000 | 188,000 | 954 |
| 2004/03/25 | 188,000 | 190,000 | 187,000 | 188,000 | 970 |
| 2004/03/24 | 186,000 | 189,000 | 186,000 | 188,000 | 1,250 |
| 2004/03/23 | 189,000 | 189,000 | 185,000 | 187,000 | 1,214 |
| 2004/03/22 | 195,000 | 195,000 | 187,000 | 189,000 | 1,243 |
| 2004/03/19 | 195,000 | 195,000 | 192,000 | 193,000 | 1,364 |
| 2004/03/18 | 195,000 | 200,000 | 193,000 | 195,000 | 4,852 |
| 2004/03/17 | 189,000 | 193,000 | 188,000 | 191,000 | 3,584 |
| 2004/03/16 | 184,000 | 188,000 | 184,000 | 186,000 | 2,735 |
| 2004/03/15 | 185,000 | 186,000 | 183,000 | 183,000 | 2,210 |
| 2004/03/12 | 180,000 | 184,000 | 180,000 | 181,000 | 5,345 |
| 2004/03/11 | 187,000 | 187,000 | 180,000 | 184,000 | 10,799 |
| 2004/03/10 | 194,000 | 195,000 | 189,000 | 193,000 | 6,816 |
| 2004/03/09 | 202,000 | 202,000 | 199,000 | 200,000 | 1,259 |
| 2004/03/08 | 204,000 | 206,000 | 201,000 | 202,000 | 1,131 |
| 2004/03/05 | 204,000 | 205,000 | 199,000 | 204,000 | 1,544 |
| 2004/03/04 | 201,000 | 205,000 | 199,000 | 203,000 | 1,375 |
| 2004/03/03 | 200,000 | 201,000 | 198,000 | 201,000 | 823 |
| 2004/03/02 | 203,000 | 203,000 | 198,000 | 200,000 | 1,733 |
| 2004/03/01 | 198,000 | 204,000 | 197,000 | 201,000 | 2,529 |
| 2004/02/27 | 189,000 | 199,000 | 189,000 | 199,000 | 3,606 |
| 2004/02/26 | 188,000 | 190,000 | 188,000 | 189,000 | 1,020 |
| 2004/02/25 | 189,000 | 190,000 | 188,000 | 188,000 | 1,406 |
| 2004/02/24 | 190,000 | 191,000 | 188,000 | 188,000 | 1,448 |
| 2004/02/23 | 190,000 | 191,000 | 187,000 | 189,000 | 1,363 |
| 2004/02/20 | 190,000 | 193,000 | 187,000 | 188,000 | 3,326 |
| 2004/02/19 | 185,000 | 191,000 | 185,000 | 191,000 | 2,505 |
| 2004/02/18 | 193,000 | 193,000 | 185,000 | 186,000 | 5,006 |
| 2004/02/17 | 195,000 | 196,000 | 191,000 | 195,000 | 3,248 |
| 2004/02/16 | 188,000 | 196,000 | 188,000 | 194,000 | 6,984 |
| 2004/02/13 | 183,000 | 187,000 | 182,000 | 185,000 | 5,508 |
| 2004/02/12 | 190,000 | 190,000 | 181,000 | 181,000 | 7,929 |
| 2004/02/10 | 208,000 | 209,000 | 188,000 | 195,000 | 8,730 |
| 2004/02/09 | 218,000 | 220,000 | 210,000 | 211,000 | 2,306 |
| 2004/02/06 | 209,000 | 215,000 | 208,000 | 213,000 | 1,395 |
| 2004/02/05 | 210,000 | 214,000 | 208,000 | 210,000 | 1,007 |
| 2004/02/04 | 214,000 | 216,000 | 210,000 | 211,000 | 1,248 |
| 2004/02/03 | 213,000 | 218,000 | 209,000 | 212,000 | 1,488 |
| 2004/02/02 | 213,000 | 217,000 | 211,000 | 211,000 | 2,167 |
| 2004/01/30 | 208,000 | 226,000 | 208,000 | 212,000 | 3,509 |
| 2004/01/29 | 211,000 | 211,000 | 208,000 | 209,000 | 2,039 |
| 2004/01/28 | 220,000 | 220,000 | 211,000 | 213,000 | 2,525 |
| 2004/01/27 | 228,000 | 228,000 | 222,000 | 222,000 | 891 |
| 2004/01/26 | 226,000 | 228,000 | 223,000 | 225,000 | 809 |
| 2004/01/23 | 228,000 | 229,000 | 226,000 | 228,000 | 597 |
| 2004/01/22 | 229,000 | 230,000 | 227,000 | 229,000 | 1,002 |
| 2004/01/21 | 226,000 | 234,000 | 225,000 | 230,000 | 1,163 |
| 2004/01/20 | 229,000 | 229,000 | 223,000 | 226,000 | 2,098 |
| 2004/01/19 | 225,000 | 229,000 | 225,000 | 229,000 | 1,178 |
| 2004/01/16 | 233,000 | 235,000 | 227,000 | 227,000 | 1,189 |
| 2004/01/15 | 234,000 | 239,000 | 232,000 | 233,000 | 1,737 |
| 2004/01/14 | 232,000 | 237,000 | 231,000 | 234,000 | 2,783 |
| 2004/01/13 | 238,000 | 239,000 | 236,000 | 237,000 | 1,128 |
| 2004/01/09 | 241,000 | 241,000 | 236,000 | 239,000 | 896 |
| 2004/01/08 | 239,000 | 241,000 | 236,000 | 239,000 | 1,271 |
| 2004/01/07 | 241,000 | 242,000 | 236,000 | 239,000 | 983 |
| 2004/01/06 | 244,000 | 244,000 | 234,000 | 237,000 | 2,185 |
| 2004/01/05 | 250,000 | 250,000 | 242,000 | 244,000 | 785 |