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 |
|---|---|---|---|---|---|
| 2005/12/30 | 539,000 | 539,000 | 525,000 | 526,000 | 2,432 |
| 2005/12/29 | 528,000 | 543,000 | 524,000 | 532,000 | 4,110 |
| 2005/12/28 | 538,000 | 538,000 | 521,000 | 524,000 | 2,495 |
| 2005/12/27 | 530,000 | 535,000 | 512,000 | 528,000 | 5,210 |
| 2005/12/26 | 521,000 | 536,000 | 516,000 | 536,000 | 6,941 |
| 2005/12/22 | 507,000 | 514,000 | 492,000 | 514,000 | 5,263 |
| 2005/12/21 | 506,000 | 517,000 | 501,000 | 506,000 | 10,708 |
| 2005/12/20 | 476,000 | 496,000 | 473,000 | 496,000 | 10,356 |
| 2005/12/19 | 463,000 | 477,000 | 462,000 | 476,000 | 5,404 |
| 2005/12/16 | 453,000 | 465,000 | 448,000 | 461,000 | 3,357 |
| 2005/12/15 | 449,000 | 456,000 | 443,000 | 453,000 | 1,700 |
| 2005/12/14 | 460,000 | 460,000 | 443,000 | 447,000 | 4,679 |
| 2005/12/13 | 463,000 | 463,000 | 454,000 | 460,000 | 2,206 |
| 2005/12/12 | 464,000 | 468,000 | 458,000 | 463,000 | 2,787 |
| 2005/12/09 | 440,000 | 458,000 | 440,000 | 453,000 | 2,773 |
| 2005/12/08 | 455,000 | 455,000 | 439,000 | 442,000 | 3,169 |
| 2005/12/07 | 458,000 | 464,000 | 452,000 | 454,000 | 2,213 |
| 2005/12/06 | 473,000 | 474,000 | 456,000 | 457,000 | 2,449 |
| 2005/12/05 | 467,000 | 475,000 | 464,000 | 472,000 | 3,140 |
| 2005/12/02 | 462,000 | 467,000 | 456,000 | 462,000 | 4,334 |
| 2005/12/01 | 452,000 | 459,000 | 444,000 | 459,000 | 4,084 |
| 2005/11/30 | 438,000 | 454,000 | 433,000 | 448,000 | 5,489 |
| 2005/11/29 | 436,000 | 441,000 | 432,000 | 433,000 | 2,353 |
| 2005/11/28 | 445,000 | 445,000 | 432,000 | 440,000 | 2,462 |
| 2005/11/25 | 427,000 | 445,000 | 421,000 | 444,000 | 4,426 |
| 2005/11/24 | 444,000 | 445,000 | 425,000 | 429,000 | 4,556 |
| 2005/11/22 | 447,000 | 454,000 | 441,000 | 445,000 | 3,198 |
| 2005/11/21 | 463,000 | 463,000 | 449,000 | 451,000 | 3,727 |
| 2005/11/18 | 466,000 | 474,000 | 460,000 | 465,000 | 3,826 |
| 2005/11/17 | 468,000 | 469,000 | 461,000 | 465,000 | 3,083 |
| 2005/11/16 | 450,000 | 468,000 | 446,000 | 468,000 | 4,229 |
| 2005/11/15 | 451,000 | 458,000 | 448,000 | 454,000 | 3,804 |
| 2005/11/14 | 473,000 | 480,000 | 452,000 | 464,000 | 7,968 |
| 2005/11/11 | 444,000 | 472,000 | 437,000 | 470,000 | 12,969 |
| 2005/11/10 | 442,000 | 445,000 | 418,000 | 429,000 | 9,206 |
| 2005/11/09 | 457,000 | 458,000 | 445,000 | 449,000 | 5,234 |
| 2005/11/08 | 484,000 | 486,000 | 471,000 | 473,000 | 3,008 |
| 2005/11/07 | 488,000 | 488,000 | 481,000 | 486,000 | 2,922 |
| 2005/11/04 | 485,000 | 492,000 | 472,000 | 485,000 | 3,517 |
| 2005/11/02 | 476,000 | 486,000 | 471,000 | 481,000 | 6,252 |
| 2005/11/01 | 465,000 | 475,000 | 465,000 | 473,000 | 3,525 |
| 2005/10/31 | 446,000 | 460,000 | 444,000 | 459,000 | 4,258 |
| 2005/10/28 | 442,000 | 448,000 | 440,000 | 442,000 | 5,286 |
| 2005/10/27 | 431,000 | 446,000 | 429,000 | 445,000 | 5,039 |
| 2005/10/26 | 433,000 | 439,000 | 430,000 | 433,000 | 2,358 |
| 2005/10/25 | 429,000 | 440,000 | 428,000 | 429,000 | 4,183 |
| 2005/10/24 | 420,000 | 434,000 | 420,000 | 432,000 | 3,706 |
| 2005/10/21 | 409,000 | 418,000 | 407,000 | 418,000 | 2,193 |
| 2005/10/20 | 422,000 | 423,000 | 409,000 | 416,000 | 3,151 |
| 2005/10/19 | 426,000 | 427,000 | 418,000 | 424,000 | 2,828 |
| 2005/10/18 | 424,000 | 430,000 | 422,000 | 427,000 | 4,705 |
| 2005/10/17 | 413,000 | 423,000 | 412,000 | 419,000 | 3,213 |
| 2005/10/14 | 408,000 | 416,000 | 407,000 | 413,000 | 2,835 |
| 2005/10/13 | 411,000 | 415,000 | 404,000 | 407,000 | 3,864 |
| 2005/10/12 | 412,000 | 413,000 | 403,000 | 413,000 | 4,932 |
| 2005/10/11 | 387,000 | 404,000 | 387,000 | 404,000 | 5,275 |
| 2005/10/07 | 398,000 | 398,000 | 389,000 | 392,000 | 3,815 |
| 2005/10/06 | 388,000 | 401,000 | 387,000 | 400,000 | 13,356 |
| 2005/10/05 | 384,000 | 391,000 | 381,000 | 384,000 | 6,091 |
| 2005/10/04 | 382,000 | 385,000 | 378,000 | 380,000 | 3,110 |
| 2005/10/03 | 380,000 | 383,000 | 375,000 | 380,000 | 4,814 |
| 2005/09/30 | 373,000 | 378,000 | 366,000 | 375,000 | 2,686 |
| 2005/09/29 | 364,000 | 376,000 | 357,000 | 370,000 | 5,210 |
| 2005/09/28 | 369,000 | 375,000 | 362,000 | 365,000 | 3,099 |
| 2005/09/27 | 381,000 | 381,000 | 366,000 | 369,000 | 3,023 |
| 2005/09/26 | 381,000 | 383,000 | 378,000 | 382,000 | 3,697 |
| 2005/09/22 | 378,000 | 383,000 | 372,000 | 377,000 | 3,807 |
| 2005/09/21 | 387,000 | 397,000 | 377,000 | 383,000 | 6,024 |
| 2005/09/20 | 384,000 | 389,000 | 377,000 | 387,000 | 4,812 |
| 2005/09/16 | 378,000 | 379,000 | 370,000 | 374,000 | 1,935 |
| 2005/09/15 | 366,000 | 382,000 | 365,000 | 373,000 | 5,509 |
| 2005/09/14 | 362,000 | 368,000 | 362,000 | 364,000 | 2,801 |
| 2005/09/13 | 351,000 | 366,000 | 351,000 | 365,000 | 4,925 |
| 2005/09/12 | 348,000 | 351,000 | 345,000 | 349,000 | 2,517 |
| 2005/09/09 | 345,000 | 345,000 | 341,000 | 344,000 | 2,720 |
| 2005/09/08 | 345,000 | 346,000 | 340,000 | 345,000 | 2,208 |
| 2005/09/07 | 347,000 | 348,000 | 341,000 | 345,000 | 2,894 |
| 2005/09/06 | 346,000 | 351,000 | 344,000 | 345,000 | 3,457 |
| 2005/09/05 | 340,000 | 344,000 | 338,000 | 342,000 | 2,192 |
| 2005/09/02 | 337,000 | 339,000 | 331,000 | 338,000 | 2,553 |
| 2005/09/01 | 330,000 | 338,000 | 329,000 | 335,000 | 3,948 |
| 2005/08/31 | 325,000 | 330,000 | 322,000 | 328,000 | 2,080 |
| 2005/08/30 | 323,000 | 326,000 | 322,000 | 325,000 | 1,484 |
| 2005/08/29 | 323,000 | 323,000 | 319,000 | 320,000 | 1,270 |
| 2005/08/26 | 320,000 | 325,000 | 319,000 | 325,000 | 1,099 |
| 2005/08/25 | 324,000 | 325,000 | 320,000 | 322,000 | 729 |
| 2005/08/24 | 322,000 | 326,000 | 321,000 | 324,000 | 1,181 |
| 2005/08/23 | 327,000 | 328,000 | 321,000 | 321,000 | 1,685 |
| 2005/08/22 | 325,000 | 329,000 | 324,000 | 326,000 | 1,914 |
| 2005/08/19 | 323,000 | 327,000 | 317,000 | 324,000 | 2,204 |
| 2005/08/18 | 323,000 | 325,000 | 320,000 | 323,000 | 2,706 |
| 2005/08/17 | 318,000 | 325,000 | 316,000 | 321,000 | 2,949 |
| 2005/08/16 | 313,000 | 321,000 | 309,000 | 316,000 | 3,175 |
| 2005/08/15 | 310,000 | 313,000 | 309,000 | 309,000 | 1,133 |
| 2005/08/12 | 313,000 | 314,000 | 308,000 | 310,000 | 1,981 |
| 2005/08/11 | 310,000 | 315,000 | 309,000 | 312,000 | 3,011 |
| 2005/08/10 | 308,000 | 310,000 | 307,000 | 308,000 | 1,752 |
| 2005/08/09 | 302,000 | 312,000 | 299,000 | 310,000 | 7,240 |
| 2005/08/08 | 288,000 | 303,000 | 287,000 | 300,000 | 3,016 |
| 2005/08/05 | 295,000 | 295,000 | 290,000 | 293,000 | 1,422 |
| 2005/08/04 | 298,000 | 299,000 | 289,000 | 295,000 | 2,155 |
| 2005/08/03 | 300,000 | 302,000 | 293,000 | 294,000 | 2,888 |
| 2005/08/02 | 303,000 | 305,000 | 297,000 | 298,000 | 4,179 |
| 2005/08/01 | 292,000 | 310,000 | 291,000 | 308,000 | 18,041 |
| 2005/07/29 | 286,000 | 288,000 | 285,000 | 287,000 | 1,072 |
| 2005/07/28 | 287,000 | 288,000 | 282,000 | 283,000 | 2,222 |
| 2005/07/27 | 289,000 | 289,000 | 286,000 | 288,000 | 2,077 |
| 2005/07/26 | 284,000 | 288,000 | 283,000 | 288,000 | 1,761 |
| 2005/07/25 | 282,000 | 284,000 | 280,000 | 283,000 | 820 |
| 2005/07/22 | 282,000 | 282,000 | 278,000 | 281,000 | 1,509 |
| 2005/07/21 | 287,000 | 287,000 | 282,000 | 282,000 | 978 |
| 2005/07/20 | 287,000 | 287,000 | 283,000 | 286,000 | 2,166 |
| 2005/07/19 | 285,000 | 289,000 | 282,000 | 286,000 | 3,309 |
| 2005/07/15 | 283,000 | 286,000 | 281,000 | 282,000 | 2,284 |
| 2005/07/14 | 281,000 | 288,000 | 281,000 | 283,000 | 4,487 |
| 2005/07/13 | 285,000 | 285,000 | 279,000 | 279,000 | 3,593 |
| 2005/07/12 | 283,000 | 286,000 | 280,000 | 286,000 | 5,689 |
| 2005/07/11 | 272,000 | 287,000 | 272,000 | 282,000 | 12,432 |
| 2005/07/08 | 269,000 | 270,000 | 266,000 | 266,000 | 2,618 |
| 2005/07/07 | 268,000 | 270,000 | 266,000 | 268,000 | 1,258 |
| 2005/07/06 | 270,000 | 273,000 | 268,000 | 270,000 | 1,752 |
| 2005/07/05 | 277,000 | 277,000 | 268,000 | 269,000 | 2,995 |
| 2005/07/04 | 274,000 | 279,000 | 272,000 | 277,000 | 6,616 |
| 2005/07/01 | 267,000 | 272,000 | 265,000 | 270,000 | 3,288 |
| 2005/06/30 | 264,000 | 268,000 | 263,000 | 266,000 | 1,912 |
| 2005/06/29 | 265,000 | 268,000 | 263,000 | 265,000 | 2,848 |
| 2005/06/28 | 259,000 | 266,000 | 259,000 | 265,000 | 4,366 |
| 2005/06/27 | 257,000 | 259,000 | 254,000 | 258,000 | 2,646 |
| 2005/06/24 | 255,000 | 261,000 | 253,000 | 260,000 | 2,840 |
| 2005/06/23 | 256,000 | 258,000 | 254,000 | 256,000 | 1,970 |
| 2005/06/22 | 254,000 | 255,000 | 251,000 | 255,000 | 1,880 |
| 2005/06/21 | 254,000 | 257,000 | 250,000 | 254,000 | 4,442 |
| 2005/06/20 | 262,000 | 263,000 | 251,000 | 251,000 | 3,549 |
| 2005/06/17 | 256,000 | 262,000 | 256,000 | 261,000 | 1,733 |
| 2005/06/16 | 255,000 | 260,000 | 255,000 | 257,000 | 2,142 |
| 2005/06/15 | 260,000 | 262,000 | 257,000 | 260,000 | 1,974 |
| 2005/06/14 | 263,000 | 263,000 | 259,000 | 262,000 | 2,523 |
| 2005/06/13 | 269,000 | 269,000 | 263,000 | 264,000 | 2,213 |
| 2005/06/10 | 265,000 | 268,000 | 264,000 | 266,000 | 2,389 |
| 2005/06/09 | 270,000 | 271,000 | 264,000 | 266,000 | 1,693 |
| 2005/06/08 | 267,000 | 274,000 | 265,000 | 271,000 | 3,276 |
| 2005/06/07 | 270,000 | 271,000 | 267,000 | 269,000 | 1,754 |
| 2005/06/06 | 267,000 | 271,000 | 266,000 | 270,000 | 1,584 |
| 2005/06/03 | 272,000 | 273,000 | 268,000 | 271,000 | 2,853 |
| 2005/06/02 | 271,000 | 273,000 | 268,000 | 271,000 | 4,052 |
| 2005/06/01 | 265,000 | 273,000 | 264,000 | 272,000 | 4,138 |
| 2005/05/31 | 265,000 | 267,000 | 262,000 | 266,000 | 2,266 |
| 2005/05/30 | 266,000 | 267,000 | 263,000 | 265,000 | 2,705 |
| 2005/05/27 | 263,000 | 266,000 | 260,000 | 264,000 | 2,959 |
| 2005/05/26 | 257,000 | 265,000 | 255,000 | 263,000 | 2,635 |
| 2005/05/25 | 267,000 | 267,000 | 259,000 | 260,000 | 3,604 |
| 2005/05/24 | 264,000 | 266,000 | 259,000 | 266,000 | 4,882 |
| 2005/05/23 | 260,000 | 265,000 | 259,000 | 260,000 | 3,932 |
| 2005/05/20 | 255,000 | 263,000 | 254,000 | 260,000 | 7,452 |
| 2005/05/19 | 250,000 | 255,000 | 248,000 | 253,000 | 4,977 |
| 2005/05/18 | 246,000 | 252,000 | 243,000 | 248,000 | 2,852 |
| 2005/05/17 | 245,000 | 247,000 | 240,000 | 243,000 | 2,261 |
| 2005/05/16 | 251,000 | 251,000 | 239,000 | 241,000 | 2,351 |
| 2005/05/13 | 250,000 | 254,000 | 246,000 | 251,000 | 3,646 |
| 2005/05/12 | 236,000 | 257,000 | 236,000 | 255,000 | 15,684 |
| 2005/05/11 | 237,000 | 242,000 | 234,000 | 236,000 | 3,737 |
| 2005/05/10 | 233,000 | 239,000 | 230,000 | 239,000 | 1,959 |
| 2005/05/09 | 236,000 | 236,000 | 232,000 | 234,000 | 1,693 |
| 2005/05/06 | 230,000 | 240,000 | 230,000 | 236,000 | 3,351 |
| 2005/05/02 | 229,000 | 230,000 | 226,000 | 229,000 | 928 |
| 2005/04/28 | 228,000 | 230,000 | 226,000 | 230,000 | 1,674 |
| 2005/04/27 | 230,000 | 232,000 | 227,000 | 231,000 | 1,846 |
| 2005/04/26 | 233,000 | 236,000 | 225,000 | 229,000 | 4,918 |
| 2005/04/25 | 229,000 | 232,000 | 227,000 | 229,000 | 2,208 |
| 2005/04/22 | 230,000 | 233,000 | 227,000 | 228,000 | 4,740 |
| 2005/04/21 | 216,000 | 235,000 | 215,000 | 229,000 | 5,733 |
| 2005/04/20 | 216,000 | 220,000 | 215,000 | 219,000 | 2,845 |
| 2005/04/19 | 212,000 | 215,000 | 211,000 | 213,000 | 1,173 |
| 2005/04/18 | 214,000 | 217,000 | 206,000 | 209,000 | 3,249 |
| 2005/04/15 | 214,000 | 217,000 | 213,000 | 217,000 | 2,668 |
| 2005/04/14 | 213,000 | 215,000 | 212,000 | 215,000 | 1,011 |
| 2005/04/13 | 215,000 | 217,000 | 212,000 | 214,000 | 2,156 |
| 2005/04/12 | 211,000 | 217,000 | 209,000 | 215,000 | 5,390 |
| 2005/04/11 | 218,000 | 221,000 | 218,000 | 218,000 | 1,516 |
| 2005/04/08 | 219,000 | 225,000 | 216,000 | 221,000 | 5,426 |
| 2005/04/07 | 217,000 | 224,000 | 214,000 | 218,000 | 6,932 |
| 2005/04/06 | 200,000 | 221,000 | 200,000 | 219,000 | 17,488 |
| 2005/04/05 | 194,000 | 198,000 | 193,000 | 197,000 | 2,263 |
| 2005/04/04 | 193,000 | 193,000 | 191,000 | 192,000 | 824 |
| 2005/04/01 | 191,000 | 195,000 | 188,000 | 195,000 | 2,247 |
| 2005/03/31 | 190,000 | 194,000 | 189,000 | 194,000 | 1,020 |
| 2005/03/30 | 192,000 | 192,000 | 189,000 | 191,000 | 1,158 |
| 2005/03/29 | 191,000 | 194,000 | 190,000 | 192,000 | 1,192 |
| 2005/03/28 | 193,000 | 194,000 | 190,000 | 192,000 | 1,343 |
| 2005/03/25 | 193,000 | 196,000 | 193,000 | 195,000 | 1,108 |
| 2005/03/24 | 196,000 | 196,000 | 192,000 | 192,000 | 1,776 |
| 2005/03/23 | 199,000 | 199,000 | 196,000 | 196,000 | 1,818 |
| 2005/03/22 | 201,000 | 202,000 | 199,000 | 199,000 | 1,397 |
| 2005/03/18 | 201,000 | 205,000 | 200,000 | 202,000 | 1,950 |
| 2005/03/17 | 201,000 | 207,000 | 196,000 | 203,000 | 4,863 |
| 2005/03/16 | 201,000 | 203,000 | 201,000 | 201,000 | 821 |
| 2005/03/15 | 205,000 | 206,000 | 200,000 | 201,000 | 2,604 |
| 2005/03/14 | 201,000 | 206,000 | 200,000 | 206,000 | 2,592 |
| 2005/03/11 | 201,000 | 202,000 | 200,000 | 201,000 | 2,275 |
| 2005/03/10 | 200,000 | 202,000 | 200,000 | 201,000 | 1,005 |
| 2005/03/09 | 201,000 | 203,000 | 200,000 | 201,000 | 2,289 |
| 2005/03/08 | 208,000 | 208,000 | 203,000 | 205,000 | 1,462 |
| 2005/03/07 | 206,000 | 209,000 | 206,000 | 208,000 | 1,478 |
| 2005/03/04 | 208,000 | 211,000 | 203,000 | 209,000 | 2,866 |
| 2005/03/03 | 207,000 | 211,000 | 205,000 | 210,000 | 4,124 |
| 2005/03/02 | 202,000 | 208,000 | 201,000 | 206,000 | 1,649 |
| 2005/03/01 | 200,000 | 203,000 | 199,000 | 201,000 | 2,018 |
| 2005/02/28 | 200,000 | 201,000 | 198,000 | 199,000 | 2,457 |
| 2005/02/25 | 202,000 | 202,000 | 199,000 | 200,000 | 1,524 |
| 2005/02/24 | 200,000 | 202,000 | 198,000 | 200,000 | 1,314 |
| 2005/02/23 | 200,000 | 200,000 | 197,000 | 199,000 | 1,139 |
| 2005/02/22 | 202,000 | 203,000 | 200,000 | 200,000 | 1,429 |
| 2005/02/21 | 203,000 | 204,000 | 201,000 | 202,000 | 1,432 |
| 2005/02/18 | 204,000 | 205,000 | 201,000 | 203,000 | 2,187 |
| 2005/02/17 | 206,000 | 208,000 | 204,000 | 206,000 | 3,198 |
| 2005/02/16 | 209,000 | 211,000 | 206,000 | 206,000 | 3,034 |
| 2005/02/15 | 211,000 | 212,000 | 208,000 | 208,000 | 1,929 |
| 2005/02/14 | 209,000 | 212,000 | 209,000 | 211,000 | 1,291 |
| 2005/02/10 | 209,000 | 213,000 | 207,000 | 213,000 | 945 |
| 2005/02/09 | 212,000 | 213,000 | 211,000 | 211,000 | 945 |
| 2005/02/08 | 214,000 | 214,000 | 210,000 | 210,000 | 1,038 |
| 2005/02/07 | 210,000 | 215,000 | 209,000 | 215,000 | 1,227 |
| 2005/02/04 | 212,000 | 212,000 | 209,000 | 209,000 | 611 |
| 2005/02/03 | 210,000 | 211,000 | 209,000 | 211,000 | 1,021 |
| 2005/02/02 | 206,000 | 209,000 | 205,000 | 209,000 | 1,131 |
| 2005/02/01 | 206,000 | 208,000 | 205,000 | 205,000 | 717 |
| 2005/01/31 | 205,000 | 208,000 | 204,000 | 206,000 | 903 |
| 2005/01/28 | 204,000 | 206,000 | 204,000 | 206,000 | 692 |
| 2005/01/27 | 206,000 | 207,000 | 203,000 | 204,000 | 1,052 |
| 2005/01/26 | 208,000 | 208,000 | 205,000 | 207,000 | 996 |
| 2005/01/25 | 208,000 | 208,000 | 206,000 | 207,000 | 601 |
| 2005/01/24 | 208,000 | 209,000 | 207,000 | 209,000 | 584 |
| 2005/01/21 | 208,000 | 211,000 | 208,000 | 209,000 | 651 |
| 2005/01/20 | 208,000 | 213,000 | 206,000 | 210,000 | 1,503 |
| 2005/01/19 | 210,000 | 211,000 | 208,000 | 209,000 | 1,781 |
| 2005/01/18 | 213,000 | 216,000 | 210,000 | 211,000 | 1,437 |
| 2005/01/17 | 216,000 | 217,000 | 214,000 | 215,000 | 795 |
| 2005/01/14 | 213,000 | 219,000 | 212,000 | 216,000 | 1,655 |
| 2005/01/13 | 216,000 | 217,000 | 214,000 | 216,000 | 1,909 |
| 2005/01/12 | 218,000 | 218,000 | 214,000 | 216,000 | 867 |
| 2005/01/11 | 216,000 | 218,000 | 215,000 | 218,000 | 1,262 |
| 2005/01/07 | 209,000 | 217,000 | 209,000 | 214,000 | 2,182 |
| 2005/01/06 | 209,000 | 211,000 | 208,000 | 209,000 | 1,196 |
| 2005/01/05 | 209,000 | 211,000 | 208,000 | 209,000 | 961 |
| 2005/01/04 | 208,000 | 211,000 | 207,000 | 210,000 | 403 |