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 |
|---|---|---|---|---|---|
| 2007/12/28 | 221,000 | 223,000 | 217,000 | 223,000 | 1,964 |
| 2007/12/27 | 222,000 | 222,000 | 217,000 | 222,000 | 2,647 |
| 2007/12/26 | 212,000 | 223,000 | 206,000 | 222,000 | 6,218 |
| 2007/12/25 | 217,000 | 219,000 | 211,000 | 213,000 | 2,605 |
| 2007/12/21 | 218,000 | 220,000 | 212,000 | 214,000 | 4,727 |
| 2007/12/20 | 222,000 | 229,000 | 217,000 | 219,000 | 6,583 |
| 2007/12/19 | 226,000 | 227,000 | 217,000 | 218,000 | 7,765 |
| 2007/12/18 | 234,000 | 235,000 | 228,000 | 229,000 | 3,360 |
| 2007/12/17 | 240,000 | 242,000 | 233,000 | 234,000 | 4,455 |
| 2007/12/14 | 244,000 | 244,000 | 239,000 | 239,000 | 3,502 |
| 2007/12/13 | 247,000 | 250,000 | 239,000 | 241,000 | 6,544 |
| 2007/12/12 | 240,000 | 252,000 | 238,000 | 248,000 | 8,697 |
| 2007/12/11 | 251,000 | 254,000 | 236,000 | 241,000 | 16,183 |
| 2007/12/10 | 253,000 | 264,000 | 249,000 | 249,000 | 18,669 |
| 2007/12/07 | 276,000 | 290,000 | 275,000 | 289,000 | 10,853 |
| 2007/12/06 | 275,000 | 277,000 | 269,000 | 274,000 | 1,786 |
| 2007/12/05 | 270,000 | 279,000 | 269,000 | 271,000 | 3,767 |
| 2007/12/04 | 266,000 | 271,000 | 265,000 | 267,000 | 3,043 |
| 2007/12/03 | 271,000 | 274,000 | 268,000 | 270,000 | 2,463 |
| 2007/11/30 | 271,000 | 274,000 | 268,000 | 268,000 | 5,010 |
| 2007/11/29 | 263,000 | 278,000 | 263,000 | 274,000 | 6,257 |
| 2007/11/28 | 261,000 | 263,000 | 256,000 | 260,000 | 1,495 |
| 2007/11/27 | 260,000 | 263,000 | 251,000 | 259,000 | 3,372 |
| 2007/11/26 | 258,000 | 268,000 | 258,000 | 264,000 | 2,905 |
| 2007/11/22 | 244,000 | 260,000 | 242,000 | 258,000 | 5,258 |
| 2007/11/21 | 254,000 | 257,000 | 240,000 | 243,000 | 4,966 |
| 2007/11/20 | 250,000 | 257,000 | 248,000 | 255,000 | 3,204 |
| 2007/11/19 | 268,000 | 271,000 | 256,000 | 257,000 | 3,025 |
| 2007/11/16 | 258,000 | 270,000 | 257,000 | 268,000 | 4,016 |
| 2007/11/15 | 266,000 | 272,000 | 257,000 | 260,000 | 7,991 |
| 2007/11/14 | 250,000 | 268,000 | 246,000 | 266,000 | 7,322 |
| 2007/11/13 | 236,000 | 244,000 | 236,000 | 239,000 | 3,473 |
| 2007/11/12 | 240,000 | 242,000 | 235,000 | 237,000 | 3,020 |
| 2007/11/09 | 253,000 | 255,000 | 243,000 | 244,000 | 1,812 |
| 2007/11/08 | 245,000 | 252,000 | 243,000 | 252,000 | 3,739 |
| 2007/11/07 | 259,000 | 263,000 | 247,000 | 247,000 | 2,721 |
| 2007/11/06 | 254,000 | 262,000 | 253,000 | 257,000 | 2,098 |
| 2007/11/05 | 265,000 | 268,000 | 257,000 | 258,000 | 3,271 |
| 2007/11/02 | 271,000 | 275,000 | 266,000 | 269,000 | 2,757 |
| 2007/11/01 | 273,000 | 281,000 | 273,000 | 278,000 | 4,640 |
| 2007/10/31 | 264,000 | 272,000 | 261,000 | 272,000 | 3,961 |
| 2007/10/30 | 272,000 | 285,000 | 258,000 | 265,000 | 18,422 |
| 2007/10/29 | 263,000 | 268,000 | 261,000 | 262,000 | 2,915 |
| 2007/10/26 | 260,000 | 262,000 | 256,000 | 261,000 | 2,410 |
| 2007/10/25 | 249,000 | 268,000 | 246,000 | 260,000 | 10,757 |
| 2007/10/24 | 250,000 | 255,000 | 246,000 | 247,000 | 4,108 |
| 2007/10/23 | 241,000 | 258,000 | 240,000 | 249,000 | 6,583 |
| 2007/10/22 | 233,000 | 237,000 | 231,000 | 234,000 | 2,573 |
| 2007/10/19 | 243,000 | 245,000 | 240,000 | 242,000 | 3,134 |
| 2007/10/18 | 237,000 | 244,000 | 236,000 | 243,000 | 3,006 |
| 2007/10/17 | 242,000 | 243,000 | 231,000 | 236,000 | 3,883 |
| 2007/10/16 | 243,000 | 248,000 | 238,000 | 238,000 | 3,434 |
| 2007/10/15 | 245,000 | 250,000 | 241,000 | 244,000 | 2,532 |
| 2007/10/12 | 247,000 | 247,000 | 241,000 | 242,000 | 4,141 |
| 2007/10/11 | 251,000 | 253,000 | 245,000 | 246,000 | 3,568 |
| 2007/10/10 | 254,000 | 258,000 | 251,000 | 253,000 | 2,563 |
| 2007/10/09 | 255,000 | 261,000 | 250,000 | 252,000 | 3,323 |
| 2007/10/05 | 255,000 | 259,000 | 251,000 | 253,000 | 2,794 |
| 2007/10/04 | 261,000 | 262,000 | 258,000 | 259,000 | 1,467 |
| 2007/10/03 | 262,000 | 267,000 | 255,000 | 265,000 | 4,483 |
| 2007/10/02 | 259,000 | 264,000 | 258,000 | 260,000 | 3,100 |
| 2007/10/01 | 255,000 | 261,000 | 247,000 | 256,000 | 2,938 |
| 2007/09/28 | 268,000 | 268,000 | 251,000 | 254,000 | 4,991 |
| 2007/09/27 | 255,000 | 266,000 | 253,000 | 264,000 | 6,345 |
| 2007/09/26 | 234,000 | 249,000 | 234,000 | 247,000 | 4,457 |
| 2007/09/25 | 231,000 | 232,000 | 224,000 | 231,000 | 4,628 |
| 2007/09/21 | 226,000 | 229,000 | 223,000 | 225,000 | 3,557 |
| 2007/09/20 | 234,000 | 236,000 | 230,000 | 230,000 | 2,616 |
| 2007/09/19 | 243,000 | 245,000 | 233,000 | 237,000 | 5,437 |
| 2007/09/18 | 242,000 | 242,000 | 234,000 | 236,000 | 3,991 |
| 2007/09/14 | 247,000 | 251,000 | 245,000 | 248,000 | 4,842 |
| 2007/09/13 | 249,000 | 249,000 | 245,000 | 247,000 | 1,730 |
| 2007/09/12 | 252,000 | 257,000 | 248,000 | 250,000 | 5,424 |
| 2007/09/11 | 257,000 | 258,000 | 249,000 | 250,000 | 5,850 |
| 2007/09/10 | 263,000 | 263,000 | 257,000 | 259,000 | 5,286 |
| 2007/09/07 | 273,000 | 274,000 | 268,000 | 270,000 | 3,694 |
| 2007/09/06 | 265,000 | 272,000 | 258,000 | 267,000 | 4,132 |
| 2007/09/05 | 269,000 | 272,000 | 264,000 | 266,000 | 5,928 |
| 2007/09/04 | 273,000 | 275,000 | 269,000 | 271,000 | 2,951 |
| 2007/09/03 | 276,000 | 282,000 | 268,000 | 274,000 | 5,188 |
| 2007/08/31 | 263,000 | 273,000 | 262,000 | 272,000 | 6,266 |
| 2007/08/30 | 259,000 | 260,000 | 256,000 | 259,000 | 4,018 |
| 2007/08/29 | 251,000 | 256,000 | 244,000 | 255,000 | 4,739 |
| 2007/08/28 | 253,000 | 260,000 | 253,000 | 259,000 | 2,765 |
| 2007/08/27 | 254,000 | 257,000 | 253,000 | 255,000 | 3,179 |
| 2007/08/24 | 253,000 | 253,000 | 249,000 | 252,000 | 3,899 |
| 2007/08/23 | 246,000 | 255,000 | 241,000 | 255,000 | 7,397 |
| 2007/08/22 | 235,000 | 246,000 | 231,000 | 243,000 | 6,968 |
| 2007/08/21 | 228,000 | 234,000 | 228,000 | 231,000 | 3,127 |
| 2007/08/20 | 227,000 | 233,000 | 226,000 | 227,000 | 4,196 |
| 2007/08/17 | 236,000 | 236,000 | 219,000 | 219,000 | 5,575 |
| 2007/08/16 | 239,000 | 240,000 | 226,000 | 234,000 | 7,167 |
| 2007/08/15 | 245,000 | 245,000 | 236,000 | 240,000 | 7,017 |
| 2007/08/14 | 254,000 | 254,000 | 242,000 | 245,000 | 5,873 |
| 2007/08/13 | 273,000 | 273,000 | 253,000 | 254,000 | 10,784 |
| 2007/08/10 | 278,000 | 293,000 | 270,000 | 273,000 | 14,609 |
| 2007/08/09 | 266,000 | 284,000 | 258,000 | 282,000 | 17,649 |
| 2007/08/08 | 268,000 | 271,000 | 253,000 | 259,000 | 12,375 |
| 2007/08/07 | 268,000 | 272,000 | 265,000 | 267,000 | 3,788 |
| 2007/08/06 | 263,000 | 271,000 | 255,000 | 265,000 | 5,030 |
| 2007/08/03 | 277,000 | 278,000 | 269,000 | 270,000 | 6,279 |
| 2007/08/02 | 272,000 | 283,000 | 269,000 | 279,000 | 10,991 |
| 2007/08/01 | 264,000 | 276,000 | 262,000 | 272,000 | 8,326 |
| 2007/07/31 | 274,000 | 276,000 | 267,000 | 268,000 | 6,773 |
| 2007/07/30 | 278,000 | 280,000 | 267,000 | 276,000 | 4,635 |
| 2007/07/27 | 271,000 | 282,000 | 269,000 | 277,000 | 8,247 |
| 2007/07/26 | 268,000 | 276,000 | 267,000 | 273,000 | 7,495 |
| 2007/07/25 | 266,000 | 269,000 | 265,000 | 267,000 | 3,703 |
| 2007/07/24 | 266,000 | 270,000 | 265,000 | 270,000 | 3,359 |
| 2007/07/23 | 270,000 | 273,000 | 267,000 | 269,000 | 3,398 |
| 2007/07/20 | 275,000 | 275,000 | 271,000 | 273,000 | 2,476 |
| 2007/07/19 | 273,000 | 277,000 | 271,000 | 272,000 | 3,191 |
| 2007/07/18 | 271,000 | 279,000 | 271,000 | 273,000 | 5,787 |
| 2007/07/17 | 278,000 | 279,000 | 270,000 | 274,000 | 8,816 |
| 2007/07/13 | 288,000 | 288,000 | 279,000 | 282,000 | 7,289 |
| 2007/07/12 | 283,000 | 295,000 | 277,000 | 284,000 | 16,919 |
| 2007/07/11 | 271,000 | 286,000 | 270,000 | 282,000 | 16,628 |
| 2007/07/10 | 272,000 | 278,000 | 266,000 | 275,000 | 21,349 |
| 2007/07/09 | 257,000 | 290,000 | 255,000 | 273,000 | 51,071 |
| 2007/07/06 | 242,000 | 257,000 | 241,000 | 253,000 | 20,180 |
| 2007/07/05 | 226,000 | 232,000 | 226,000 | 231,000 | 4,418 |
| 2007/07/04 | 228,000 | 228,000 | 223,000 | 227,000 | 2,498 |
| 2007/07/03 | 234,000 | 234,000 | 224,000 | 226,000 | 3,662 |
| 2007/07/02 | 225,000 | 231,000 | 223,000 | 231,000 | 4,531 |
| 2007/06/29 | 222,000 | 224,000 | 219,000 | 224,000 | 3,213 |
| 2007/06/28 | 216,000 | 223,000 | 216,000 | 221,000 | 3,386 |
| 2007/06/27 | 220,000 | 221,000 | 214,000 | 214,000 | 3,221 |
| 2007/06/26 | 224,000 | 228,000 | 218,000 | 220,000 | 3,508 |
| 2007/06/25 | 219,000 | 226,000 | 219,000 | 223,000 | 4,563 |
| 2007/06/22 | 218,000 | 220,000 | 218,000 | 219,000 | 2,498 |
| 2007/06/21 | 221,000 | 222,000 | 217,000 | 217,000 | 2,995 |
| 2007/06/20 | 219,000 | 223,000 | 217,000 | 222,000 | 4,283 |
| 2007/06/19 | 227,000 | 227,000 | 217,000 | 218,000 | 6,591 |
| 2007/06/18 | 230,000 | 230,000 | 225,000 | 227,000 | 6,297 |
| 2007/06/15 | 228,000 | 232,000 | 222,000 | 230,000 | 12,198 |
| 2007/06/14 | 214,000 | 227,000 | 214,000 | 227,000 | 16,378 |
| 2007/06/13 | 207,000 | 214,000 | 206,000 | 213,000 | 8,792 |
| 2007/06/12 | 207,000 | 208,000 | 204,000 | 207,000 | 7,053 |
| 2007/06/11 | 202,000 | 209,000 | 200,000 | 206,000 | 9,245 |
| 2007/06/08 | 210,000 | 210,000 | 200,000 | 202,000 | 13,166 |
| 2007/06/07 | 213,000 | 213,000 | 210,000 | 213,000 | 4,252 |
| 2007/06/06 | 215,000 | 216,000 | 211,000 | 213,000 | 7,189 |
| 2007/06/05 | 210,000 | 217,000 | 209,000 | 217,000 | 13,623 |
| 2007/06/04 | 206,000 | 210,000 | 204,000 | 207,000 | 7,105 |
| 2007/06/01 | 207,000 | 208,000 | 205,000 | 205,000 | 7,272 |
| 2007/05/31 | 210,000 | 211,000 | 203,000 | 204,000 | 8,363 |
| 2007/05/30 | 206,000 | 213,000 | 204,000 | 207,000 | 9,485 |
| 2007/05/29 | 202,000 | 207,000 | 202,000 | 205,000 | 5,802 |
| 2007/05/28 | 203,000 | 210,000 | 201,000 | 204,000 | 13,409 |
| 2007/05/25 | 213,000 | 217,000 | 207,000 | 211,000 | 13,376 |
| 2007/05/24 | 204,000 | 218,000 | 202,000 | 212,000 | 16,633 |
| 2007/05/23 | 205,000 | 210,000 | 201,000 | 201,000 | 10,213 |
| 2007/05/22 | 194,000 | 204,000 | 193,000 | 201,000 | 13,892 |
| 2007/05/21 | 203,000 | 204,000 | 191,000 | 194,000 | 10,814 |
| 2007/05/18 | 201,000 | 207,000 | 200,000 | 202,000 | 16,686 |
| 2007/05/17 | 205,000 | 208,000 | 197,000 | 197,000 | 12,354 |
| 2007/05/16 | 209,000 | 209,000 | 201,000 | 202,000 | 11,499 |
| 2007/05/15 | 213,000 | 219,000 | 209,000 | 210,000 | 12,904 |
| 2007/05/14 | 221,000 | 228,000 | 211,000 | 212,000 | 15,220 |
| 2007/05/11 | 232,000 | 240,000 | 231,000 | 237,000 | 6,995 |
| 2007/05/10 | 240,000 | 241,000 | 235,000 | 235,000 | 5,488 |
| 2007/05/09 | 247,000 | 249,000 | 240,000 | 240,000 | 5,346 |
| 2007/05/08 | 246,000 | 252,000 | 245,000 | 247,000 | 5,059 |
| 2007/05/07 | 246,000 | 253,000 | 245,000 | 245,000 | 4,637 |
| 2007/05/02 | 243,000 | 246,000 | 242,000 | 242,000 | 4,556 |
| 2007/05/01 | 249,000 | 251,000 | 243,000 | 243,000 | 4,378 |
| 2007/04/27 | 254,000 | 257,000 | 248,000 | 249,000 | 4,801 |
| 2007/04/26 | 259,000 | 260,000 | 251,000 | 252,000 | 5,895 |
| 2007/04/25 | 258,000 | 265,000 | 258,000 | 260,000 | 4,292 |
| 2007/04/24 | 253,000 | 262,000 | 253,000 | 259,000 | 3,749 |
| 2007/04/23 | 258,000 | 263,000 | 252,000 | 254,000 | 4,462 |
| 2007/04/20 | 269,000 | 269,000 | 260,000 | 262,000 | 3,263 |
| 2007/04/19 | 266,000 | 274,000 | 264,000 | 269,000 | 5,085 |
| 2007/04/18 | 259,000 | 267,000 | 259,000 | 264,000 | 7,359 |
| 2007/04/17 | 269,000 | 270,000 | 259,000 | 262,000 | 7,091 |
| 2007/04/16 | 278,000 | 278,000 | 268,000 | 272,000 | 7,414 |
| 2007/04/13 | 284,000 | 288,000 | 271,000 | 277,000 | 18,380 |
| 2007/04/12 | 268,000 | 281,000 | 265,000 | 278,000 | 16,046 |
| 2007/04/11 | 259,000 | 264,000 | 254,000 | 264,000 | 7,483 |
| 2007/04/10 | 259,000 | 262,000 | 255,000 | 261,000 | 6,547 |
| 2007/04/09 | 256,000 | 264,000 | 256,000 | 263,000 | 10,646 |
| 2007/04/06 | 248,000 | 256,000 | 243,000 | 252,000 | 11,697 |
| 2007/04/05 | 236,000 | 252,000 | 232,000 | 249,000 | 13,113 |
| 2007/04/04 | 231,000 | 235,000 | 228,000 | 235,000 | 5,427 |
| 2007/04/03 | 233,000 | 236,000 | 226,000 | 228,000 | 5,575 |
| 2007/04/02 | 239,000 | 240,000 | 231,000 | 231,000 | 3,459 |
| 2007/03/30 | 232,000 | 239,000 | 232,000 | 238,000 | 2,923 |
| 2007/03/29 | 230,000 | 233,000 | 229,000 | 231,000 | 3,511 |
| 2007/03/28 | 240,000 | 240,000 | 233,000 | 235,000 | 4,910 |
| 2007/03/27 | 243,000 | 245,000 | 238,000 | 240,000 | 2,333 |
| 2007/03/26 | 241,000 | 249,000 | 241,000 | 244,000 | 5,993 |
| 2007/03/23 | 248,000 | 250,000 | 241,000 | 241,000 | 5,413 |
| 2007/03/22 | 251,000 | 252,000 | 243,000 | 246,000 | 4,619 |
| 2007/03/20 | 246,000 | 249,000 | 245,000 | 248,000 | 6,625 |
| 2007/03/19 | 240,000 | 243,000 | 238,000 | 241,000 | 4,710 |
| 2007/03/16 | 251,000 | 252,000 | 247,000 | 248,000 | 4,976 |
| 2007/03/15 | 258,000 | 262,000 | 244,000 | 247,000 | 7,950 |
| 2007/03/14 | 261,000 | 262,000 | 252,000 | 254,000 | 5,764 |
| 2007/03/13 | 270,000 | 271,000 | 263,000 | 265,000 | 3,070 |
| 2007/03/12 | 277,000 | 283,000 | 269,000 | 271,000 | 4,335 |
| 2007/03/09 | 275,000 | 276,000 | 271,000 | 275,000 | 4,257 |
| 2007/03/08 | 266,000 | 273,000 | 261,000 | 273,000 | 4,591 |
| 2007/03/07 | 278,000 | 280,000 | 269,000 | 269,000 | 4,858 |
| 2007/03/06 | 271,000 | 278,000 | 271,000 | 276,000 | 3,395 |
| 2007/03/05 | 279,000 | 282,000 | 270,000 | 271,000 | 4,182 |
| 2007/03/02 | 282,000 | 285,000 | 281,000 | 283,000 | 1,987 |
| 2007/03/01 | 288,000 | 293,000 | 283,000 | 286,000 | 5,430 |
| 2007/02/28 | 280,000 | 291,000 | 275,000 | 289,000 | 7,300 |
| 2007/02/27 | 290,000 | 301,000 | 289,000 | 301,000 | 7,935 |
| 2007/02/26 | 293,000 | 294,000 | 287,000 | 288,000 | 2,957 |
| 2007/02/23 | 292,000 | 295,000 | 289,000 | 291,000 | 3,305 |
| 2007/02/22 | 289,000 | 294,000 | 286,000 | 290,000 | 4,386 |
| 2007/02/21 | 290,000 | 290,000 | 283,000 | 285,000 | 6,891 |
| 2007/02/20 | 300,000 | 301,000 | 290,000 | 292,000 | 5,871 |
| 2007/02/19 | 305,000 | 307,000 | 301,000 | 303,000 | 4,011 |
| 2007/02/16 | 312,000 | 312,000 | 300,000 | 307,000 | 10,441 |
| 2007/02/15 | 291,000 | 312,000 | 287,000 | 307,000 | 25,945 |
| 2007/02/14 | 280,000 | 288,000 | 276,000 | 284,000 | 9,704 |
| 2007/02/13 | 276,000 | 285,000 | 275,000 | 282,000 | 9,834 |
| 2007/02/09 | 291,000 | 292,000 | 278,000 | 282,000 | 7,693 |
| 2007/02/08 | 296,000 | 297,000 | 293,000 | 294,000 | 2,961 |
| 2007/02/07 | 295,000 | 301,000 | 293,000 | 297,000 | 8,856 |
| 2007/02/06 | 307,000 | 308,000 | 298,000 | 300,000 | 5,802 |
| 2007/02/05 | 318,000 | 319,000 | 309,000 | 311,000 | 3,347 |
| 2007/02/02 | 314,000 | 317,000 | 313,000 | 316,000 | 4,085 |
| 2007/02/01 | 321,000 | 322,000 | 307,000 | 311,000 | 6,869 |
| 2007/01/31 | 332,000 | 334,000 | 322,000 | 325,000 | 4,083 |
| 2007/01/30 | 336,000 | 338,000 | 330,000 | 331,000 | 4,485 |
| 2007/01/29 | 335,000 | 342,000 | 332,000 | 339,000 | 2,880 |
| 2007/01/26 | 337,000 | 341,000 | 333,000 | 336,000 | 3,559 |
| 2007/01/25 | 354,000 | 355,000 | 339,000 | 340,000 | 4,754 |
| 2007/01/24 | 352,000 | 355,000 | 349,000 | 352,000 | 3,212 |
| 2007/01/23 | 354,000 | 354,000 | 347,000 | 350,000 | 2,455 |
| 2007/01/22 | 358,000 | 368,000 | 355,000 | 357,000 | 7,194 |
| 2007/01/19 | 345,000 | 350,000 | 341,000 | 350,000 | 3,712 |
| 2007/01/18 | 340,000 | 348,000 | 337,000 | 347,000 | 3,791 |
| 2007/01/17 | 343,000 | 345,000 | 338,000 | 339,000 | 3,146 |
| 2007/01/16 | 339,000 | 350,000 | 338,000 | 347,000 | 4,250 |
| 2007/01/15 | 339,000 | 341,000 | 333,000 | 335,000 | 4,061 |
| 2007/01/12 | 346,000 | 347,000 | 329,000 | 338,000 | 6,095 |
| 2007/01/11 | 346,000 | 350,000 | 342,000 | 345,000 | 2,792 |
| 2007/01/10 | 353,000 | 354,000 | 345,000 | 346,000 | 2,625 |
| 2007/01/09 | 344,000 | 357,000 | 342,000 | 356,000 | 4,840 |
| 2007/01/05 | 350,000 | 350,000 | 341,000 | 341,000 | 2,021 |
| 2007/01/04 | 354,000 | 354,000 | 343,000 | 349,000 | 1,550 |