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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,878 | 1,908 | 1,868 | 1,896 | 536,200 |
| 2017/12/28 | 1,916 | 1,916 | 1,865 | 1,871 | 607,300 |
| 2017/12/27 | 1,903 | 1,927 | 1,890 | 1,920 | 364,900 |
| 2017/12/26 | 1,932 | 1,935 | 1,906 | 1,909 | 355,600 |
| 2017/12/25 | 1,928 | 1,956 | 1,920 | 1,930 | 431,100 |
| 2017/12/22 | 1,957 | 1,996 | 1,921 | 1,926 | 952,200 |
| 2017/12/21 | 1,980 | 1,995 | 1,948 | 1,961 | 1,079,200 |
| 2017/12/20 | 1,948 | 2,007 | 1,941 | 1,989 | 2,325,200 |
| 2017/12/19 | 1,900 | 1,940 | 1,861 | 1,891 | 3,166,200 |
| 2017/12/18 | 1,780 | 1,787 | 1,748 | 1,756 | 469,500 |
| 2017/12/15 | 1,767 | 1,781 | 1,747 | 1,774 | 435,800 |
| 2017/12/14 | 1,775 | 1,775 | 1,737 | 1,765 | 857,200 |
| 2017/12/13 | 1,800 | 1,823 | 1,773 | 1,777 | 637,600 |
| 2017/12/12 | 1,792 | 1,808 | 1,782 | 1,796 | 505,500 |
| 2017/12/11 | 1,820 | 1,834 | 1,777 | 1,796 | 695,200 |
| 2017/12/08 | 1,800 | 1,868 | 1,793 | 1,808 | 1,264,900 |
| 2017/12/07 | 1,722 | 1,769 | 1,722 | 1,762 | 861,600 |
| 2017/12/06 | 1,705 | 1,755 | 1,700 | 1,719 | 809,200 |
| 2017/12/05 | 1,695 | 1,703 | 1,670 | 1,691 | 381,400 |
| 2017/12/04 | 1,740 | 1,749 | 1,713 | 1,716 | 465,700 |
| 2017/12/01 | 1,760 | 1,763 | 1,726 | 1,742 | 668,500 |
| 2017/11/30 | 1,750 | 1,760 | 1,675 | 1,728 | 1,042,200 |
| 2017/11/29 | 1,720 | 1,724 | 1,670 | 1,683 | 544,500 |
| 2017/11/28 | 1,696 | 1,732 | 1,683 | 1,706 | 714,700 |
| 2017/11/27 | 1,647 | 1,700 | 1,641 | 1,696 | 794,900 |
| 2017/11/24 | 1,600 | 1,624 | 1,595 | 1,619 | 334,100 |
| 2017/11/22 | 1,615 | 1,625 | 1,592 | 1,597 | 364,300 |
| 2017/11/21 | 1,607 | 1,618 | 1,590 | 1,603 | 616,100 |
| 2017/11/20 | 1,565 | 1,616 | 1,562 | 1,611 | 632,200 |
| 2017/11/17 | 1,568 | 1,568 | 1,547 | 1,561 | 516,500 |
| 2017/11/16 | 1,550 | 1,578 | 1,550 | 1,567 | 562,200 |
| 2017/11/15 | 1,616 | 1,620 | 1,542 | 1,548 | 1,211,200 |
| 2017/11/14 | 1,678 | 1,678 | 1,582 | 1,584 | 1,345,000 |
| 2017/11/13 | 1,615 | 1,724 | 1,613 | 1,693 | 3,380,100 |
| 2017/11/10 | 1,489 | 1,498 | 1,465 | 1,487 | 383,500 |
| 2017/11/09 | 1,506 | 1,517 | 1,471 | 1,485 | 658,700 |
| 2017/11/08 | 1,489 | 1,499 | 1,474 | 1,499 | 460,400 |
| 2017/11/07 | 1,521 | 1,533 | 1,492 | 1,498 | 670,100 |
| 2017/11/06 | 1,516 | 1,532 | 1,507 | 1,528 | 556,900 |
| 2017/11/02 | 1,483 | 1,548 | 1,481 | 1,529 | 973,700 |
| 2017/11/01 | 1,468 | 1,480 | 1,458 | 1,476 | 781,300 |
| 2017/10/31 | 1,442 | 1,476 | 1,440 | 1,464 | 531,300 |
| 2017/10/30 | 1,419 | 1,472 | 1,411 | 1,470 | 971,300 |
| 2017/10/27 | 1,448 | 1,448 | 1,420 | 1,426 | 421,700 |
| 2017/10/26 | 1,440 | 1,450 | 1,422 | 1,443 | 481,300 |
| 2017/10/25 | 1,450 | 1,462 | 1,439 | 1,448 | 446,100 |
| 2017/10/24 | 1,423 | 1,455 | 1,410 | 1,452 | 585,800 |
| 2017/10/23 | 1,440 | 1,440 | 1,410 | 1,422 | 697,900 |
| 2017/10/20 | 1,428 | 1,447 | 1,423 | 1,442 | 299,700 |
| 2017/10/19 | 1,431 | 1,449 | 1,425 | 1,437 | 374,400 |
| 2017/10/18 | 1,447 | 1,463 | 1,423 | 1,425 | 462,700 |
| 2017/10/17 | 1,450 | 1,465 | 1,443 | 1,452 | 453,200 |
| 2017/10/16 | 1,447 | 1,451 | 1,426 | 1,446 | 675,500 |
| 2017/10/13 | 1,455 | 1,467 | 1,437 | 1,444 | 479,200 |
| 2017/10/12 | 1,451 | 1,468 | 1,447 | 1,449 | 468,300 |
| 2017/10/11 | 1,484 | 1,485 | 1,442 | 1,445 | 657,900 |
| 2017/10/10 | 1,486 | 1,500 | 1,482 | 1,489 | 399,800 |
| 2017/10/06 | 1,489 | 1,519 | 1,462 | 1,476 | 1,084,900 |
| 2017/10/05 | 1,479 | 1,493 | 1,456 | 1,459 | 780,600 |
| 2017/10/04 | 1,516 | 1,518 | 1,486 | 1,494 | 658,600 |
| 2017/10/03 | 1,530 | 1,532 | 1,491 | 1,516 | 1,040,000 |
| 2017/10/02 | 1,530 | 1,569 | 1,523 | 1,535 | 1,162,700 |
| 2017/09/29 | 1,516 | 1,532 | 1,501 | 1,513 | 1,119,500 |
| 2017/09/28 | 1,491 | 1,540 | 1,486 | 1,531 | 2,087,900 |
| 2017/09/27 | 1,431 | 1,476 | 1,428 | 1,461 | 2,518,200 |
| 2017/09/26 | 1,382 | 1,425 | 1,368 | 1,391 | 3,661,900 |
| 2017/09/25 | 1,279 | 1,296 | 1,263 | 1,292 | 641,100 |
| 2017/09/22 | 1,285 | 1,298 | 1,242 | 1,255 | 885,200 |
| 2017/09/21 | 1,275 | 1,278 | 1,262 | 1,265 | 776,600 |
| 2017/09/20 | 1,291 | 1,295 | 1,266 | 1,273 | 751,200 |
| 2017/09/19 | 1,315 | 1,315 | 1,283 | 1,293 | 656,000 |
| 2017/09/15 | 1,312 | 1,319 | 1,301 | 1,315 | 495,100 |
| 2017/09/14 | 1,328 | 1,332 | 1,305 | 1,315 | 492,100 |
| 2017/09/13 | 1,320 | 1,337 | 1,311 | 1,328 | 596,100 |
| 2017/09/12 | 1,312 | 1,315 | 1,298 | 1,313 | 505,400 |
| 2017/09/11 | 1,329 | 1,329 | 1,297 | 1,299 | 517,400 |
| 2017/09/08 | 1,305 | 1,319 | 1,297 | 1,305 | 1,084,400 |
| 2017/09/07 | 1,253 | 1,271 | 1,248 | 1,267 | 493,400 |
| 2017/09/06 | 1,231 | 1,243 | 1,212 | 1,239 | 384,300 |
| 2017/09/05 | 1,267 | 1,284 | 1,246 | 1,246 | 498,000 |
| 2017/09/04 | 1,280 | 1,280 | 1,254 | 1,273 | 388,800 |
| 2017/09/01 | 1,265 | 1,286 | 1,265 | 1,282 | 486,500 |
| 2017/08/31 | 1,224 | 1,258 | 1,220 | 1,257 | 659,600 |
| 2017/08/30 | 1,241 | 1,241 | 1,207 | 1,219 | 499,300 |
| 2017/08/29 | 1,225 | 1,238 | 1,217 | 1,236 | 236,000 |
| 2017/08/28 | 1,230 | 1,245 | 1,223 | 1,241 | 274,700 |
| 2017/08/25 | 1,248 | 1,250 | 1,213 | 1,230 | 440,100 |
| 2017/08/24 | 1,260 | 1,272 | 1,246 | 1,256 | 366,100 |
| 2017/08/23 | 1,244 | 1,262 | 1,242 | 1,258 | 434,900 |
| 2017/08/22 | 1,229 | 1,244 | 1,228 | 1,239 | 353,500 |
| 2017/08/21 | 1,225 | 1,241 | 1,215 | 1,237 | 402,900 |
| 2017/08/18 | 1,231 | 1,233 | 1,213 | 1,225 | 438,600 |
| 2017/08/17 | 1,215 | 1,243 | 1,214 | 1,241 | 530,900 |
| 2017/08/16 | 1,224 | 1,229 | 1,207 | 1,210 | 326,000 |
| 2017/08/15 | 1,230 | 1,242 | 1,212 | 1,223 | 728,000 |
| 2017/08/14 | 1,170 | 1,220 | 1,170 | 1,200 | 769,100 |
| 2017/08/10 | 1,172 | 1,190 | 1,166 | 1,177 | 385,100 |
| 2017/08/09 | 1,220 | 1,245 | 1,165 | 1,172 | 990,100 |
| 2017/08/08 | 1,192 | 1,207 | 1,176 | 1,183 | 562,200 |
| 2017/08/07 | 1,190 | 1,192 | 1,173 | 1,188 | 321,600 |
| 2017/08/04 | 1,181 | 1,190 | 1,180 | 1,186 | 232,900 |
| 2017/08/03 | 1,169 | 1,185 | 1,168 | 1,175 | 348,000 |
| 2017/08/02 | 1,143 | 1,168 | 1,143 | 1,166 | 285,300 |
| 2017/08/01 | 1,178 | 1,178 | 1,143 | 1,145 | 453,300 |
| 2017/07/31 | 1,160 | 1,187 | 1,158 | 1,178 | 770,600 |
| 2017/07/28 | 1,178 | 1,179 | 1,152 | 1,160 | 507,400 |
| 2017/07/27 | 1,175 | 1,183 | 1,164 | 1,171 | 615,800 |
| 2017/07/26 | 1,169 | 1,186 | 1,164 | 1,175 | 523,700 |
| 2017/07/25 | 1,186 | 1,187 | 1,163 | 1,163 | 490,100 |
| 2017/07/24 | 1,190 | 1,208 | 1,185 | 1,191 | 413,700 |
| 2017/07/21 | 1,192 | 1,194 | 1,180 | 1,191 | 324,000 |
| 2017/07/20 | 1,182 | 1,201 | 1,181 | 1,199 | 602,200 |
| 2017/07/19 | 1,158 | 1,182 | 1,158 | 1,174 | 508,200 |
| 2017/07/18 | 1,153 | 1,171 | 1,141 | 1,170 | 424,500 |
| 2017/07/14 | 1,165 | 1,173 | 1,155 | 1,160 | 648,400 |
| 2017/07/13 | 1,150 | 1,175 | 1,144 | 1,160 | 580,700 |
| 2017/07/12 | 1,149 | 1,167 | 1,135 | 1,146 | 735,500 |
| 2017/07/11 | 1,105 | 1,145 | 1,087 | 1,144 | 1,560,300 |
| 2017/07/10 | 1,079 | 1,103 | 1,072 | 1,099 | 700,400 |
| 2017/07/07 | 1,034 | 1,080 | 1,034 | 1,079 | 1,562,300 |
| 2017/07/06 | 1,050 | 1,055 | 1,034 | 1,043 | 458,200 |
| 2017/07/05 | 1,043 | 1,052 | 1,032 | 1,051 | 590,600 |
| 2017/07/04 | 1,071 | 1,071 | 1,033 | 1,040 | 629,700 |
| 2017/07/03 | 1,060 | 1,074 | 1,059 | 1,064 | 469,100 |
| 2017/06/30 | 1,061 | 1,064 | 1,044 | 1,064 | 509,800 |
| 2017/06/29 | 1,061 | 1,068 | 1,043 | 1,068 | 576,500 |
| 2017/06/28 | 1,086 | 1,086 | 1,054 | 1,054 | 561,400 |
| 2017/06/27 | 1,098 | 1,099 | 1,074 | 1,095 | 618,400 |
| 2017/06/26 | 1,092 | 1,103 | 1,083 | 1,098 | 579,900 |
| 2017/06/23 | 1,083 | 1,088 | 1,074 | 1,086 | 289,900 |
| 2017/06/22 | 1,097 | 1,111 | 1,086 | 1,087 | 334,400 |
| 2017/06/21 | 1,100 | 1,107 | 1,087 | 1,100 | 350,900 |
| 2017/06/20 | 1,100 | 1,113 | 1,085 | 1,110 | 582,500 |
| 2017/06/19 | 1,069 | 1,108 | 1,069 | 1,102 | 644,000 |
| 2017/06/16 | 1,067 | 1,085 | 1,053 | 1,059 | 631,900 |
| 2017/06/15 | 1,058 | 1,079 | 1,056 | 1,073 | 370,900 |
| 2017/06/14 | 1,080 | 1,094 | 1,065 | 1,065 | 496,200 |
| 2017/06/13 | 1,056 | 1,075 | 1,052 | 1,069 | 631,300 |
| 2017/06/12 | 1,064 | 1,069 | 1,044 | 1,069 | 861,600 |
| 2017/06/09 | 1,104 | 1,107 | 1,080 | 1,084 | 832,200 |
| 2017/06/08 | 1,115 | 1,123 | 1,092 | 1,106 | 777,400 |
| 2017/06/07 | 1,121 | 1,130 | 1,110 | 1,128 | 382,500 |
| 2017/06/06 | 1,126 | 1,137 | 1,111 | 1,123 | 502,600 |
| 2017/06/05 | 1,097 | 1,127 | 1,097 | 1,124 | 608,300 |
| 2017/06/02 | 1,144 | 1,144 | 1,089 | 1,097 | 1,223,300 |
| 2017/06/01 | 1,140 | 1,154 | 1,135 | 1,142 | 531,900 |
| 2017/05/31 | 1,135 | 1,146 | 1,125 | 1,141 | 533,100 |
| 2017/05/30 | 1,136 | 1,158 | 1,125 | 1,135 | 686,200 |
| 2017/05/29 | 1,114 | 1,138 | 1,107 | 1,131 | 650,600 |
| 2017/05/26 | 1,120 | 1,120 | 1,094 | 1,117 | 587,200 |
| 2017/05/25 | 1,100 | 1,123 | 1,094 | 1,121 | 587,200 |
| 2017/05/24 | 1,121 | 1,126 | 1,087 | 1,097 | 761,000 |
| 2017/05/23 | 1,080 | 1,131 | 1,080 | 1,114 | 1,285,500 |
| 2017/05/22 | 1,067 | 1,081 | 1,057 | 1,078 | 641,300 |
| 2017/05/19 | 1,041 | 1,068 | 1,041 | 1,059 | 695,400 |
| 2017/05/18 | 1,015 | 1,045 | 1,011 | 1,041 | 826,700 |
| 2017/05/17 | 1,030 | 1,044 | 1,000 | 1,036 | 1,231,000 |
| 2017/05/16 | 1,026 | 1,032 | 1,011 | 1,030 | 737,100 |
| 2017/05/15 | 1,014 | 1,027 | 1,007 | 1,025 | 727,400 |
| 2017/05/12 | 1,062 | 1,063 | 1,002 | 1,023 | 1,539,300 |
| 2017/05/11 | 1,073 | 1,096 | 1,027 | 1,057 | 1,765,000 |
| 2017/05/10 | 980 | 1,108 | 979 | 1,071 | 4,569,300 |
| 2017/05/09 | 965 | 967 | 948 | 958 | 918,600 |
| 2017/05/08 | 932 | 955 | 926 | 951 | 858,400 |
| 2017/05/02 | 938 | 943 | 928 | 932 | 460,400 |
| 2017/05/01 | 937 | 943 | 933 | 934 | 528,300 |
| 2017/04/28 | 950 | 954 | 943 | 952 | 443,300 |
| 2017/04/27 | 944 | 952 | 937 | 948 | 501,700 |
| 2017/04/26 | 950 | 955 | 932 | 944 | 554,200 |
| 2017/04/25 | 945 | 949 | 931 | 948 | 754,200 |
| 2017/04/24 | 953 | 955 | 929 | 952 | 779,600 |
| 2017/04/21 | 952 | 964 | 943 | 962 | 472,200 |
| 2017/04/20 | 959 | 971 | 953 | 954 | 577,300 |
| 2017/04/19 | 939 | 967 | 939 | 955 | 489,900 |
| 2017/04/18 | 960 | 961 | 940 | 948 | 667,300 |
| 2017/04/17 | 936 | 951 | 931 | 948 | 394,600 |
| 2017/04/14 | 931 | 937 | 926 | 935 | 435,000 |
| 2017/04/13 | 937 | 943 | 930 | 938 | 665,500 |
| 2017/04/12 | 933 | 943 | 924 | 941 | 745,700 |
| 2017/04/11 | 952 | 954 | 934 | 935 | 715,600 |
| 2017/04/10 | 975 | 975 | 941 | 958 | 1,390,400 |
| 2017/04/07 | 899 | 947 | 898 | 940 | 1,254,700 |
| 2017/04/06 | 904 | 907 | 885 | 888 | 730,900 |
| 2017/04/05 | 890 | 906 | 885 | 905 | 660,100 |
| 2017/04/04 | 915 | 924 | 894 | 898 | 909,500 |
| 2017/04/03 | 900 | 917 | 894 | 910 | 777,800 |
| 2017/03/31 | 880 | 900 | 877 | 885 | 1,108,500 |
| 2017/03/30 | 892 | 903 | 868 | 869 | 917,200 |
| 2017/03/29 | 895 | 899 | 883 | 898 | 784,000 |
| 2017/03/28 | 888 | 904 | 883 | 903 | 1,103,400 |
| 2017/03/27 | 888 | 893 | 876 | 884 | 600,900 |
| 2017/03/24 | 882 | 887 | 872 | 886 | 518,600 |
| 2017/03/23 | 871 | 885 | 865 | 875 | 629,900 |
| 2017/03/22 | 859 | 883 | 859 | 873 | 612,000 |
| 2017/03/21 | 862 | 868 | 853 | 861 | 424,300 |
| 2017/03/17 | 872 | 875 | 857 | 863 | 608,600 |
| 2017/03/16 | 880 | 894 | 861 | 872 | 891,200 |
| 2017/03/15 | 860 | 894 | 859 | 877 | 1,509,500 |
| 2017/03/14 | 857 | 857 | 840 | 845 | 415,700 |
| 2017/03/13 | 849 | 864 | 845 | 855 | 584,400 |
| 2017/03/10 | 830 | 847 | 829 | 846 | 676,100 |
| 2017/03/09 | 829 | 839 | 823 | 827 | 623,100 |
| 2017/03/08 | 823 | 833 | 817 | 831 | 613,400 |
| 2017/03/07 | 825 | 830 | 823 | 823 | 285,300 |
| 2017/03/06 | 823 | 826 | 818 | 823 | 353,700 |
| 2017/03/03 | 831 | 832 | 818 | 822 | 422,300 |
| 2017/03/02 | 838 | 838 | 824 | 829 | 474,400 |
| 2017/03/01 | 843 | 844 | 832 | 834 | 420,100 |
| 2017/02/28 | 840 | 849 | 830 | 843 | 649,700 |
| 2017/02/27 | 849 | 852 | 837 | 842 | 579,200 |
| 2017/02/24 | 857 | 857 | 838 | 849 | 871,100 |
| 2017/02/23 | 865 | 871 | 858 | 860 | 588,200 |
| 2017/02/22 | 872 | 878 | 861 | 864 | 920,600 |
| 2017/02/21 | 870 | 881 | 860 | 876 | 792,300 |
| 2017/02/20 | 876 | 880 | 868 | 880 | 444,800 |
| 2017/02/17 | 874 | 892 | 871 | 884 | 1,352,900 |
| 2017/02/16 | 864 | 883 | 863 | 875 | 868,100 |
| 2017/02/15 | 824 | 859 | 824 | 859 | 920,200 |
| 2017/02/14 | 831 | 853 | 828 | 830 | 871,200 |
| 2017/02/13 | 825 | 829 | 813 | 822 | 902,300 |
| 2017/02/10 | 840 | 840 | 821 | 836 | 493,400 |
| 2017/02/09 | 821 | 840 | 818 | 839 | 678,300 |
| 2017/02/08 | 809 | 823 | 807 | 823 | 425,400 |
| 2017/02/07 | 813 | 818 | 801 | 805 | 317,700 |
| 2017/02/06 | 800 | 818 | 796 | 818 | 365,600 |
| 2017/02/03 | 812 | 813 | 793 | 796 | 708,400 |
| 2017/02/02 | 815 | 824 | 813 | 819 | 210,100 |
| 2017/02/01 | 813 | 824 | 809 | 824 | 384,100 |
| 2017/01/31 | 814 | 815 | 807 | 813 | 315,900 |
| 2017/01/30 | 810 | 824 | 807 | 813 | 475,800 |
| 2017/01/27 | 792 | 805 | 787 | 804 | 553,100 |
| 2017/01/26 | 791 | 796 | 773 | 796 | 713,600 |
| 2017/01/25 | 795 | 795 | 783 | 789 | 640,900 |
| 2017/01/24 | 795 | 797 | 784 | 794 | 366,200 |
| 2017/01/23 | 797 | 802 | 790 | 793 | 436,700 |
| 2017/01/20 | 789 | 797 | 785 | 794 | 317,300 |
| 2017/01/19 | 790 | 795 | 784 | 791 | 425,000 |
| 2017/01/18 | 799 | 804 | 786 | 792 | 394,100 |
| 2017/01/17 | 803 | 805 | 789 | 794 | 640,900 |
| 2017/01/16 | 827 | 828 | 802 | 807 | 613,700 |
| 2017/01/13 | 809 | 828 | 809 | 825 | 809,000 |
| 2017/01/12 | 809 | 822 | 809 | 815 | 755,300 |
| 2017/01/11 | 810 | 815 | 803 | 811 | 373,400 |
| 2017/01/10 | 815 | 825 | 809 | 817 | 523,900 |
| 2017/01/06 | 806 | 815 | 788 | 812 | 1,035,000 |
| 2017/01/05 | 816 | 828 | 812 | 816 | 598,400 |
| 2017/01/04 | 813 | 823 | 809 | 813 | 624,800 |