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 |
|---|---|---|---|---|---|
| 2008/12/24 | 63,100 | 67,200 | 62,900 | 67,200 | 6,464 |
| 2008/12/22 | 64,900 | 66,300 | 62,000 | 62,200 | 5,306 |
| 2008/12/19 | 61,800 | 65,800 | 61,000 | 64,900 | 9,039 |
| 2008/12/18 | 61,300 | 62,700 | 59,500 | 61,000 | 6,302 |
| 2008/12/17 | 66,600 | 69,100 | 61,100 | 62,800 | 12,425 |
| 2008/12/16 | 61,900 | 67,900 | 61,200 | 66,100 | 14,421 |
| 2008/12/15 | 56,400 | 62,900 | 54,400 | 62,900 | 11,415 |
| 2008/12/12 | 56,500 | 59,300 | 55,100 | 57,900 | 17,964 |
| 2008/12/11 | 54,100 | 55,900 | 52,600 | 55,900 | 8,367 |
| 2008/12/10 | 50,600 | 50,900 | 50,500 | 50,900 | 3,361 |
| 2008/12/09 | 43,950 | 46,900 | 43,500 | 46,900 | 11,030 |
| 2008/12/08 | 41,650 | 43,350 | 41,650 | 42,900 | 4,107 |
| 2008/12/05 | 42,100 | 42,600 | 41,650 | 41,650 | 3,143 |
| 2008/12/04 | 43,300 | 44,800 | 41,350 | 42,300 | 4,454 |
| 2008/12/03 | 42,600 | 43,750 | 42,500 | 43,200 | 6,412 |
| 2008/12/02 | 43,200 | 43,900 | 42,200 | 42,200 | 6,971 |
| 2008/12/01 | 46,200 | 46,750 | 44,800 | 45,200 | 5,049 |
| 2008/11/28 | 44,850 | 45,650 | 44,150 | 45,050 | 5,449 |
| 2008/11/27 | 43,100 | 44,550 | 42,600 | 44,050 | 3,567 |
| 2008/11/26 | 43,000 | 43,800 | 41,750 | 41,900 | 3,954 |
| 2008/11/25 | 46,000 | 46,100 | 42,250 | 43,800 | 5,531 |
| 2008/11/21 | 41,000 | 45,000 | 40,550 | 44,500 | 3,966 |
| 2008/11/20 | 44,000 | 44,450 | 42,450 | 42,600 | 4,163 |
| 2008/11/19 | 47,800 | 48,600 | 44,900 | 45,550 | 6,257 |
| 2008/11/18 | 49,700 | 49,750 | 48,000 | 48,050 | 4,991 |
| 2008/11/17 | 49,000 | 51,700 | 47,400 | 51,200 | 6,660 |
| 2008/11/14 | 51,300 | 51,300 | 48,550 | 49,350 | 5,741 |
| 2008/11/13 | 46,550 | 48,300 | 46,200 | 47,300 | 4,065 |
| 2008/11/12 | 47,500 | 49,700 | 46,650 | 48,300 | 4,654 |
| 2008/11/11 | 49,500 | 50,400 | 47,150 | 48,900 | 9,842 |
| 2008/11/10 | 50,900 | 52,200 | 49,350 | 51,500 | 8,670 |
| 2008/11/07 | 50,000 | 52,700 | 49,000 | 51,100 | 4,808 |
| 2008/11/06 | 50,000 | 52,700 | 49,600 | 52,300 | 8,663 |
| 2008/11/05 | 52,000 | 53,200 | 51,600 | 53,200 | 3,625 |
| 2008/11/04 | 49,500 | 50,600 | 48,100 | 49,200 | 6,552 |
| 2008/10/31 | 52,200 | 52,200 | 47,700 | 48,550 | 9,950 |
| 2008/10/30 | 49,150 | 52,200 | 48,800 | 52,200 | 8,363 |
| 2008/10/29 | 46,350 | 48,350 | 45,800 | 48,150 | 9,666 |
| 2008/10/28 | 39,950 | 45,150 | 39,100 | 45,150 | 8,433 |
| 2008/10/27 | 44,350 | 44,800 | 41,150 | 41,150 | 5,899 |
| 2008/10/24 | 49,600 | 49,600 | 45,100 | 45,150 | 6,885 |
| 2008/10/23 | 50,000 | 50,400 | 46,650 | 50,100 | 9,102 |
| 2008/10/22 | 52,500 | 52,500 | 51,000 | 51,600 | 7,188 |
| 2008/10/21 | 52,500 | 53,900 | 51,200 | 53,000 | 9,330 |
| 2008/10/20 | 52,200 | 53,200 | 49,850 | 51,000 | 10,539 |
| 2008/10/17 | 55,300 | 55,300 | 50,200 | 51,200 | 11,337 |
| 2008/10/16 | 53,300 | 53,400 | 53,300 | 53,300 | 2,604 |
| 2008/10/15 | 57,000 | 58,600 | 54,400 | 58,300 | 9,980 |
| 2008/10/14 | 56,000 | 56,000 | 55,000 | 56,000 | 3,119 |
| 2008/10/10 | 52,000 | 55,100 | 51,000 | 51,000 | 6,200 |
| 2008/10/09 | 57,700 | 59,200 | 55,200 | 56,000 | 18,663 |
| 2008/10/08 | 61,700 | 62,500 | 60,200 | 60,200 | 4,087 |
| 2008/10/07 | 67,000 | 67,100 | 64,000 | 65,200 | 9,702 |
| 2008/10/06 | 70,500 | 72,000 | 68,200 | 69,000 | 5,516 |
| 2008/10/03 | 75,700 | 77,400 | 72,100 | 72,300 | 5,561 |
| 2008/10/02 | 81,900 | 82,200 | 76,100 | 77,700 | 5,670 |
| 2008/10/01 | 83,400 | 84,800 | 81,300 | 81,800 | 5,576 |
| 2008/09/30 | 81,100 | 83,700 | 80,400 | 82,600 | 8,241 |
| 2008/09/29 | 90,700 | 91,500 | 87,900 | 88,400 | 5,152 |
| 2008/09/26 | 91,400 | 91,800 | 87,700 | 89,300 | 6,427 |
| 2008/09/25 | 86,000 | 91,900 | 85,700 | 91,300 | 7,742 |
| 2008/09/24 | 87,600 | 89,800 | 85,400 | 89,000 | 7,169 |
| 2008/09/22 | 83,800 | 89,600 | 83,500 | 88,000 | 10,741 |
| 2008/09/19 | 73,600 | 83,800 | 73,200 | 83,800 | 21,157 |
| 2008/09/18 | 75,800 | 75,800 | 71,800 | 73,900 | 9,379 |
| 2008/09/17 | 78,900 | 78,900 | 76,500 | 77,800 | 12,022 |
| 2008/09/16 | 70,000 | 76,400 | 70,000 | 72,900 | 9,309 |
| 2008/09/12 | 74,700 | 77,300 | 72,600 | 76,900 | 9,430 |
| 2008/09/11 | 76,800 | 77,800 | 72,600 | 73,200 | 11,416 |
| 2008/09/10 | 73,000 | 79,800 | 72,200 | 77,800 | 11,851 |
| 2008/09/09 | 81,600 | 82,300 | 73,600 | 75,000 | 11,370 |
| 2008/09/08 | 80,900 | 85,000 | 80,400 | 81,500 | 8,945 |
| 2008/09/05 | 77,200 | 79,800 | 76,400 | 79,400 | 7,063 |
| 2008/09/04 | 84,200 | 84,200 | 79,600 | 80,200 | 7,318 |
| 2008/09/03 | 88,000 | 88,900 | 83,500 | 84,500 | 8,295 |
| 2008/09/02 | 86,800 | 90,000 | 85,900 | 88,400 | 9,524 |
| 2008/09/01 | 87,000 | 88,200 | 85,900 | 86,200 | 6,364 |
| 2008/08/29 | 84,600 | 90,600 | 84,600 | 90,000 | 11,616 |
| 2008/08/28 | 85,700 | 86,400 | 83,300 | 83,600 | 5,693 |
| 2008/08/27 | 89,200 | 89,200 | 83,900 | 86,900 | 10,389 |
| 2008/08/26 | 87,900 | 88,300 | 82,400 | 87,600 | 10,587 |
| 2008/08/25 | 89,800 | 92,300 | 88,800 | 89,000 | 7,320 |
| 2008/08/22 | 90,600 | 90,800 | 87,600 | 88,400 | 5,965 |
| 2008/08/21 | 92,500 | 93,700 | 89,800 | 90,100 | 5,958 |
| 2008/08/20 | 90,000 | 94,700 | 89,800 | 93,200 | 6,333 |
| 2008/08/19 | 91,900 | 91,900 | 89,700 | 90,100 | 4,356 |
| 2008/08/18 | 89,800 | 92,600 | 89,300 | 91,800 | 7,859 |
| 2008/08/15 | 91,300 | 92,000 | 89,200 | 91,700 | 8,109 |
| 2008/08/14 | 91,200 | 94,400 | 89,800 | 91,200 | 7,582 |
| 2008/08/13 | 97,000 | 97,100 | 91,900 | 92,200 | 10,247 |
| 2008/08/12 | 98,700 | 103,500 | 98,700 | 100,300 | 14,292 |
| 2008/08/11 | 102,300 | 102,800 | 96,200 | 96,700 | 7,963 |
| 2008/08/08 | 98,800 | 106,400 | 95,000 | 104,200 | 7,263 |
| 2008/08/07 | 97,400 | 99,400 | 96,800 | 97,800 | 5,556 |
| 2008/08/06 | 95,700 | 101,700 | 94,900 | 101,700 | 4,655 |
| 2008/08/05 | 95,000 | 95,300 | 90,600 | 91,700 | 10,601 |
| 2008/08/04 | 101,300 | 101,800 | 95,700 | 96,000 | 7,285 |
| 2008/08/01 | 104,000 | 105,600 | 101,100 | 103,800 | 10,986 |
| 2008/07/31 | 114,500 | 115,000 | 104,200 | 106,500 | 9,881 |
| 2008/07/30 | 116,300 | 118,900 | 112,500 | 114,500 | 7,108 |
| 2008/07/29 | 118,700 | 118,700 | 115,300 | 116,200 | 3,874 |
| 2008/07/28 | 119,500 | 120,900 | 117,700 | 120,700 | 3,078 |
| 2008/07/25 | 118,900 | 119,800 | 117,300 | 117,500 | 2,768 |
| 2008/07/24 | 115,000 | 123,000 | 114,100 | 122,000 | 7,228 |
| 2008/07/23 | 103,500 | 111,400 | 103,300 | 111,400 | 7,344 |
| 2008/07/22 | 112,800 | 113,000 | 102,500 | 105,200 | 7,303 |
| 2008/07/18 | 113,000 | 115,000 | 112,000 | 113,000 | 2,227 |
| 2008/07/17 | 114,000 | 116,000 | 113,000 | 113,000 | 2,761 |
| 2008/07/16 | 113,000 | 114,000 | 111,000 | 114,000 | 2,286 |
| 2008/07/15 | 112,000 | 114,000 | 111,000 | 112,000 | 2,067 |
| 2008/07/14 | 115,000 | 116,000 | 112,000 | 112,000 | 1,762 |
| 2008/07/11 | 115,000 | 117,000 | 112,000 | 114,000 | 3,768 |
| 2008/07/10 | 111,000 | 116,000 | 111,000 | 115,000 | 2,844 |
| 2008/07/09 | 117,000 | 117,000 | 113,000 | 113,000 | 2,694 |
| 2008/07/08 | 118,000 | 120,000 | 113,000 | 116,000 | 3,546 |
| 2008/07/07 | 113,000 | 119,000 | 110,000 | 117,000 | 4,749 |
| 2008/07/04 | 115,000 | 116,000 | 111,000 | 113,000 | 3,856 |
| 2008/07/03 | 114,000 | 117,000 | 113,000 | 115,000 | 2,298 |
| 2008/07/02 | 119,000 | 121,000 | 115,000 | 115,000 | 2,540 |
| 2008/07/01 | 118,000 | 122,000 | 117,000 | 120,000 | 2,618 |
| 2008/06/30 | 118,000 | 119,000 | 112,000 | 118,000 | 6,984 |
| 2008/06/27 | 123,000 | 123,000 | 119,000 | 120,000 | 7,088 |
| 2008/06/26 | 129,000 | 130,000 | 125,000 | 125,000 | 3,213 |
| 2008/06/25 | 130,000 | 130,000 | 128,000 | 129,000 | 2,174 |
| 2008/06/24 | 135,000 | 135,000 | 128,000 | 129,000 | 3,266 |
| 2008/06/23 | 136,000 | 136,000 | 132,000 | 133,000 | 4,036 |
| 2008/06/20 | 135,000 | 139,000 | 134,000 | 137,000 | 5,649 |
| 2008/06/19 | 134,000 | 137,000 | 133,000 | 133,000 | 2,766 |
| 2008/06/18 | 137,000 | 137,000 | 134,000 | 136,000 | 2,475 |
| 2008/06/17 | 132,000 | 136,000 | 131,000 | 136,000 | 3,057 |
| 2008/06/16 | 130,000 | 132,000 | 128,000 | 131,000 | 2,004 |
| 2008/06/13 | 132,000 | 133,000 | 129,000 | 130,000 | 3,276 |
| 2008/06/12 | 134,000 | 135,000 | 129,000 | 134,000 | 5,422 |
| 2008/06/11 | 134,000 | 136,000 | 132,000 | 136,000 | 4,659 |
| 2008/06/10 | 134,000 | 136,000 | 131,000 | 132,000 | 4,225 |
| 2008/06/09 | 130,000 | 135,000 | 129,000 | 132,000 | 4,009 |
| 2008/06/06 | 137,000 | 138,000 | 132,000 | 132,000 | 3,490 |
| 2008/06/05 | 137,000 | 138,000 | 133,000 | 135,000 | 4,322 |
| 2008/06/04 | 133,000 | 140,000 | 131,000 | 139,000 | 9,307 |
| 2008/06/03 | 134,000 | 136,000 | 131,000 | 131,000 | 4,899 |
| 2008/06/02 | 131,000 | 138,000 | 129,000 | 136,000 | 8,263 |
| 2008/05/30 | 127,000 | 132,000 | 126,000 | 129,000 | 8,162 |
| 2008/05/29 | 132,000 | 133,000 | 126,000 | 127,000 | 8,397 |
| 2008/05/28 | 137,000 | 137,000 | 131,000 | 133,000 | 8,166 |
| 2008/05/27 | 135,000 | 140,000 | 133,000 | 136,000 | 4,823 |
| 2008/05/26 | 140,000 | 143,000 | 133,000 | 134,000 | 11,229 |
| 2008/05/23 | 150,000 | 156,000 | 142,000 | 143,000 | 13,482 |
| 2008/05/22 | 149,000 | 154,000 | 143,000 | 152,000 | 12,731 |
| 2008/05/21 | 142,000 | 155,000 | 139,000 | 150,000 | 22,162 |
| 2008/05/20 | 144,000 | 145,000 | 140,000 | 142,000 | 8,802 |
| 2008/05/19 | 130,000 | 149,000 | 129,000 | 146,000 | 19,557 |
| 2008/05/16 | 128,000 | 131,000 | 127,000 | 129,000 | 5,212 |
| 2008/05/15 | 129,000 | 131,000 | 126,000 | 128,000 | 10,875 |
| 2008/05/14 | 122,000 | 131,000 | 121,000 | 131,000 | 9,289 |
| 2008/05/13 | 128,000 | 129,000 | 119,000 | 121,000 | 13,886 |
| 2008/05/12 | 137,000 | 141,000 | 128,000 | 130,000 | 12,526 |
| 2008/05/09 | 140,000 | 146,000 | 132,000 | 133,000 | 12,671 |
| 2008/05/08 | 132,000 | 140,000 | 129,000 | 136,000 | 13,444 |
| 2008/05/07 | 125,000 | 134,000 | 125,000 | 132,000 | 9,253 |
| 2008/05/02 | 124,000 | 127,000 | 123,000 | 126,000 | 3,990 |
| 2008/05/01 | 125,000 | 125,000 | 123,000 | 123,000 | 2,677 |
| 2008/04/30 | 127,000 | 130,000 | 125,000 | 126,000 | 7,238 |
| 2008/04/28 | 125,000 | 127,000 | 123,000 | 125,000 | 3,810 |
| 2008/04/25 | 124,000 | 125,000 | 123,000 | 125,000 | 3,021 |
| 2008/04/24 | 126,000 | 127,000 | 123,000 | 124,000 | 3,436 |
| 2008/04/23 | 122,000 | 127,000 | 121,000 | 125,000 | 3,997 |
| 2008/04/22 | 126,000 | 127,000 | 122,000 | 122,000 | 4,180 |
| 2008/04/21 | 125,000 | 130,000 | 124,000 | 127,000 | 9,869 |
| 2008/04/18 | 126,000 | 127,000 | 121,000 | 123,000 | 5,181 |
| 2008/04/17 | 125,000 | 130,000 | 124,000 | 127,000 | 6,693 |
| 2008/04/16 | 121,000 | 127,000 | 120,000 | 123,000 | 6,807 |
| 2008/04/15 | 119,000 | 121,000 | 117,000 | 119,000 | 3,783 |
| 2008/04/14 | 118,000 | 121,000 | 117,000 | 119,000 | 4,205 |
| 2008/04/11 | 122,000 | 126,000 | 119,000 | 122,000 | 8,707 |
| 2008/04/10 | 114,000 | 124,000 | 112,000 | 122,000 | 10,819 |
| 2008/04/09 | 120,000 | 123,000 | 111,000 | 114,000 | 10,540 |
| 2008/04/08 | 127,000 | 128,000 | 120,000 | 124,000 | 11,161 |
| 2008/04/07 | 131,000 | 144,000 | 127,000 | 130,000 | 27,328 |
| 2008/04/04 | 113,000 | 133,000 | 112,000 | 127,000 | 21,926 |
| 2008/04/03 | 115,000 | 115,000 | 111,000 | 113,000 | 2,989 |
| 2008/04/02 | 108,000 | 117,000 | 108,000 | 115,000 | 7,778 |
| 2008/04/01 | 106,000 | 107,000 | 104,000 | 105,000 | 2,935 |
| 2008/03/31 | 102,000 | 105,000 | 102,000 | 104,000 | 3,252 |
| 2008/03/28 | 103,000 | 105,000 | 102,000 | 102,000 | 2,481 |
| 2008/03/27 | 107,000 | 111,000 | 103,000 | 103,000 | 3,733 |
| 2008/03/26 | 105,000 | 108,000 | 105,000 | 108,000 | 2,296 |
| 2008/03/25 | 110,000 | 112,000 | 105,000 | 106,000 | 4,478 |
| 2008/03/24 | 106,000 | 109,000 | 104,000 | 106,000 | 3,171 |
| 2008/03/21 | 102,000 | 109,000 | 98,400 | 104,000 | 7,932 |
| 2008/03/19 | 96,500 | 104,000 | 95,600 | 104,000 | 9,780 |
| 2008/03/18 | 93,500 | 95,000 | 89,500 | 93,500 | 8,933 |
| 2008/03/17 | 92,700 | 96,000 | 86,900 | 94,500 | 12,018 |
| 2008/03/14 | 101,000 | 101,000 | 90,200 | 92,800 | 12,790 |
| 2008/03/13 | 103,000 | 105,000 | 98,500 | 101,000 | 6,795 |
| 2008/03/12 | 110,000 | 111,000 | 104,000 | 105,000 | 4,140 |
| 2008/03/11 | 103,000 | 107,000 | 102,000 | 104,000 | 4,975 |
| 2008/03/10 | 108,000 | 111,000 | 103,000 | 105,000 | 6,692 |
| 2008/03/07 | 111,000 | 113,000 | 109,000 | 110,000 | 4,020 |
| 2008/03/06 | 113,000 | 117,000 | 112,000 | 116,000 | 3,832 |
| 2008/03/05 | 115,000 | 116,000 | 111,000 | 111,000 | 3,243 |
| 2008/03/04 | 117,000 | 119,000 | 113,000 | 114,000 | 4,574 |
| 2008/03/03 | 115,000 | 116,000 | 111,000 | 115,000 | 5,405 |
| 2008/02/29 | 128,000 | 129,000 | 118,000 | 121,000 | 11,044 |
| 2008/02/28 | 127,000 | 133,000 | 125,000 | 130,000 | 5,683 |
| 2008/02/27 | 126,000 | 132,000 | 126,000 | 129,000 | 8,743 |
| 2008/02/26 | 120,000 | 127,000 | 119,000 | 124,000 | 8,289 |
| 2008/02/25 | 121,000 | 122,000 | 117,000 | 118,000 | 5,020 |
| 2008/02/22 | 117,000 | 123,000 | 117,000 | 121,000 | 6,137 |
| 2008/02/21 | 119,000 | 121,000 | 117,000 | 119,000 | 7,309 |
| 2008/02/20 | 120,000 | 120,000 | 111,000 | 113,000 | 11,104 |
| 2008/02/19 | 124,000 | 125,000 | 121,000 | 123,000 | 7,071 |
| 2008/02/18 | 123,000 | 128,000 | 120,000 | 122,000 | 14,702 |
| 2008/02/15 | 109,000 | 127,000 | 109,000 | 123,000 | 30,369 |
| 2008/02/14 | 107,000 | 111,000 | 105,000 | 107,000 | 22,373 |
| 2008/02/13 | 110,000 | 111,000 | 101,000 | 103,000 | 37,643 |
| 2008/02/12 | 122,000 | 122,000 | 120,000 | 120,000 | 7,576 |
| 2008/02/08 | 153,000 | 155,000 | 136,000 | 140,000 | 12,503 |
| 2008/02/07 | 166,000 | 171,000 | 153,000 | 158,000 | 7,881 |
| 2008/02/06 | 176,000 | 178,000 | 168,000 | 169,000 | 3,614 |
| 2008/02/05 | 178,000 | 187,000 | 178,000 | 182,000 | 6,118 |
| 2008/02/04 | 179,000 | 183,000 | 177,000 | 180,000 | 3,607 |
| 2008/02/01 | 175,000 | 182,000 | 174,000 | 178,000 | 4,619 |
| 2008/01/31 | 168,000 | 172,000 | 163,000 | 172,000 | 2,520 |
| 2008/01/30 | 173,000 | 181,000 | 168,000 | 169,000 | 5,197 |
| 2008/01/29 | 165,000 | 169,000 | 164,000 | 168,000 | 2,629 |
| 2008/01/28 | 168,000 | 169,000 | 162,000 | 162,000 | 3,506 |
| 2008/01/25 | 172,000 | 175,000 | 163,000 | 168,000 | 8,787 |
| 2008/01/24 | 154,000 | 169,000 | 153,000 | 169,000 | 6,563 |
| 2008/01/23 | 160,000 | 166,000 | 146,000 | 149,000 | 8,853 |
| 2008/01/22 | 161,000 | 167,000 | 155,000 | 158,000 | 4,633 |
| 2008/01/21 | 172,000 | 176,000 | 169,000 | 170,000 | 3,388 |
| 2008/01/18 | 169,000 | 182,000 | 168,000 | 181,000 | 3,741 |
| 2008/01/17 | 170,000 | 174,000 | 166,000 | 172,000 | 6,468 |
| 2008/01/16 | 157,000 | 172,000 | 156,000 | 162,000 | 9,452 |
| 2008/01/15 | 186,000 | 189,000 | 171,000 | 172,000 | 9,312 |
| 2008/01/11 | 201,000 | 204,000 | 193,000 | 195,000 | 4,660 |
| 2008/01/10 | 202,000 | 207,000 | 200,000 | 204,000 | 5,305 |
| 2008/01/09 | 195,000 | 199,000 | 193,000 | 199,000 | 5,520 |
| 2008/01/08 | 202,000 | 204,000 | 191,000 | 196,000 | 7,331 |
| 2008/01/07 | 207,000 | 208,000 | 202,000 | 203,000 | 3,732 |
| 2008/01/04 | 223,000 | 233,000 | 210,000 | 213,000 | 6,232 |