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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,080 | 1,080 | 1,058 | 1,058 | 778,500 |
| 2019/12/27 | 1,083 | 1,088 | 1,081 | 1,084 | 419,800 |
| 2019/12/26 | 1,078 | 1,078 | 1,070 | 1,077 | 614,200 |
| 2019/12/25 | 1,092 | 1,092 | 1,079 | 1,082 | 414,300 |
| 2019/12/24 | 1,070 | 1,086 | 1,066 | 1,084 | 584,800 |
| 2019/12/23 | 1,087 | 1,087 | 1,071 | 1,073 | 560,100 |
| 2019/12/20 | 1,078 | 1,085 | 1,072 | 1,082 | 981,300 |
| 2019/12/19 | 1,054 | 1,078 | 1,053 | 1,070 | 1,225,600 |
| 2019/12/18 | 1,060 | 1,066 | 1,049 | 1,058 | 597,500 |
| 2019/12/17 | 1,049 | 1,059 | 1,039 | 1,056 | 915,600 |
| 2019/12/16 | 1,053 | 1,061 | 1,038 | 1,044 | 932,700 |
| 2019/12/13 | 1,058 | 1,066 | 1,047 | 1,048 | 1,016,700 |
| 2019/12/12 | 1,070 | 1,076 | 1,046 | 1,046 | 1,444,000 |
| 2019/12/11 | 1,092 | 1,100 | 1,065 | 1,067 | 1,992,300 |
| 2019/12/10 | 1,104 | 1,119 | 1,101 | 1,114 | 774,700 |
| 2019/12/09 | 1,093 | 1,113 | 1,089 | 1,093 | 1,004,700 |
| 2019/12/06 | 1,090 | 1,094 | 1,076 | 1,078 | 1,595,800 |
| 2019/12/05 | 1,127 | 1,128 | 1,114 | 1,114 | 834,600 |
| 2019/12/04 | 1,102 | 1,127 | 1,099 | 1,118 | 1,099,300 |
| 2019/12/03 | 1,091 | 1,115 | 1,086 | 1,110 | 819,400 |
| 2019/12/02 | 1,113 | 1,124 | 1,104 | 1,107 | 932,400 |
| 2019/11/29 | 1,118 | 1,121 | 1,089 | 1,101 | 1,647,100 |
| 2019/11/28 | 1,112 | 1,120 | 1,100 | 1,112 | 1,245,100 |
| 2019/11/27 | 1,127 | 1,129 | 1,110 | 1,114 | 1,480,500 |
| 2019/11/26 | 1,150 | 1,151 | 1,125 | 1,132 | 1,510,100 |
| 2019/11/25 | 1,137 | 1,144 | 1,130 | 1,144 | 639,300 |
| 2019/11/22 | 1,141 | 1,144 | 1,134 | 1,134 | 739,300 |
| 2019/11/21 | 1,145 | 1,148 | 1,130 | 1,144 | 966,900 |
| 2019/11/20 | 1,132 | 1,147 | 1,118 | 1,145 | 1,405,400 |
| 2019/11/19 | 1,165 | 1,165 | 1,142 | 1,147 | 1,294,200 |
| 2019/11/18 | 1,148 | 1,169 | 1,129 | 1,169 | 1,488,000 |
| 2019/11/15 | 1,130 | 1,154 | 1,130 | 1,150 | 1,176,200 |
| 2019/11/14 | 1,140 | 1,164 | 1,129 | 1,130 | 1,669,900 |
| 2019/11/13 | 1,150 | 1,153 | 1,122 | 1,140 | 2,311,000 |
| 2019/11/12 | 1,213 | 1,213 | 1,136 | 1,145 | 4,179,400 |
| 2019/11/11 | 1,251 | 1,266 | 1,189 | 1,212 | 4,090,500 |
| 2019/11/08 | 1,419 | 1,420 | 1,397 | 1,401 | 583,900 |
| 2019/11/07 | 1,410 | 1,426 | 1,404 | 1,419 | 603,600 |
| 2019/11/06 | 1,440 | 1,443 | 1,404 | 1,411 | 507,500 |
| 2019/11/05 | 1,408 | 1,435 | 1,408 | 1,430 | 698,800 |
| 2019/11/01 | 1,409 | 1,416 | 1,398 | 1,412 | 537,200 |
| 2019/10/31 | 1,403 | 1,426 | 1,396 | 1,401 | 507,500 |
| 2019/10/30 | 1,397 | 1,425 | 1,394 | 1,414 | 918,200 |
| 2019/10/29 | 1,390 | 1,409 | 1,388 | 1,390 | 488,300 |
| 2019/10/28 | 1,402 | 1,403 | 1,374 | 1,377 | 552,400 |
| 2019/10/25 | 1,410 | 1,416 | 1,398 | 1,410 | 434,600 |
| 2019/10/24 | 1,421 | 1,434 | 1,411 | 1,412 | 504,000 |
| 2019/10/23 | 1,438 | 1,450 | 1,415 | 1,424 | 872,100 |
| 2019/10/21 | 1,401 | 1,418 | 1,393 | 1,399 | 430,900 |
| 2019/10/18 | 1,412 | 1,414 | 1,382 | 1,405 | 794,900 |
| 2019/10/17 | 1,401 | 1,429 | 1,392 | 1,413 | 769,200 |
| 2019/10/16 | 1,402 | 1,410 | 1,391 | 1,394 | 697,500 |
| 2019/10/15 | 1,399 | 1,415 | 1,391 | 1,402 | 1,250,900 |
| 2019/10/11 | 1,480 | 1,490 | 1,405 | 1,411 | 1,991,700 |
| 2019/10/10 | 1,520 | 1,557 | 1,516 | 1,555 | 647,800 |
| 2019/10/09 | 1,528 | 1,543 | 1,502 | 1,518 | 661,100 |
| 2019/10/08 | 1,518 | 1,535 | 1,501 | 1,514 | 711,900 |
| 2019/10/07 | 1,523 | 1,523 | 1,484 | 1,505 | 946,900 |
| 2019/10/04 | 1,561 | 1,565 | 1,527 | 1,536 | 655,800 |
| 2019/10/03 | 1,575 | 1,587 | 1,552 | 1,571 | 756,800 |
| 2019/10/02 | 1,612 | 1,616 | 1,582 | 1,582 | 501,200 |
| 2019/10/01 | 1,617 | 1,620 | 1,595 | 1,609 | 426,200 |
| 2019/09/30 | 1,605 | 1,629 | 1,599 | 1,615 | 495,300 |
| 2019/09/27 | 1,587 | 1,620 | 1,582 | 1,616 | 540,400 |
| 2019/09/26 | 1,648 | 1,671 | 1,607 | 1,613 | 914,600 |
| 2019/09/25 | 1,632 | 1,659 | 1,629 | 1,643 | 556,300 |
| 2019/09/24 | 1,614 | 1,651 | 1,614 | 1,631 | 727,400 |
| 2019/09/20 | 1,632 | 1,635 | 1,607 | 1,616 | 414,600 |
| 2019/09/19 | 1,628 | 1,638 | 1,608 | 1,626 | 560,400 |
| 2019/09/18 | 1,602 | 1,633 | 1,599 | 1,617 | 600,500 |
| 2019/09/17 | 1,552 | 1,613 | 1,550 | 1,594 | 741,100 |
| 2019/09/13 | 1,539 | 1,592 | 1,526 | 1,570 | 1,055,700 |
| 2019/09/12 | 1,576 | 1,617 | 1,547 | 1,551 | 1,191,500 |
| 2019/09/11 | 1,577 | 1,582 | 1,562 | 1,575 | 712,400 |
| 2019/09/10 | 1,620 | 1,623 | 1,571 | 1,573 | 704,400 |
| 2019/09/09 | 1,600 | 1,602 | 1,558 | 1,598 | 910,300 |
| 2019/09/06 | 1,650 | 1,650 | 1,595 | 1,601 | 1,381,700 |
| 2019/09/05 | 1,695 | 1,710 | 1,666 | 1,670 | 746,400 |
| 2019/09/04 | 1,678 | 1,704 | 1,668 | 1,690 | 396,600 |
| 2019/09/03 | 1,693 | 1,702 | 1,674 | 1,678 | 535,700 |
| 2019/09/02 | 1,700 | 1,715 | 1,690 | 1,700 | 411,900 |
| 2019/08/30 | 1,750 | 1,750 | 1,719 | 1,735 | 572,000 |
| 2019/08/29 | 1,732 | 1,737 | 1,712 | 1,722 | 316,600 |
| 2019/08/28 | 1,719 | 1,729 | 1,705 | 1,720 | 421,900 |
| 2019/08/27 | 1,685 | 1,734 | 1,684 | 1,714 | 672,000 |
| 2019/08/26 | 1,647 | 1,689 | 1,637 | 1,684 | 538,800 |
| 2019/08/23 | 1,659 | 1,699 | 1,659 | 1,681 | 765,600 |
| 2019/08/22 | 1,659 | 1,667 | 1,635 | 1,650 | 595,600 |
| 2019/08/21 | 1,624 | 1,644 | 1,620 | 1,632 | 439,100 |
| 2019/08/20 | 1,625 | 1,652 | 1,604 | 1,633 | 746,700 |
| 2019/08/19 | 1,621 | 1,631 | 1,590 | 1,604 | 530,400 |
| 2019/08/16 | 1,660 | 1,670 | 1,606 | 1,621 | 725,800 |
| 2019/08/15 | 1,609 | 1,684 | 1,607 | 1,678 | 823,000 |
| 2019/08/14 | 1,617 | 1,653 | 1,603 | 1,644 | 736,600 |
| 2019/08/13 | 1,566 | 1,596 | 1,543 | 1,590 | 518,900 |
| 2019/08/09 | 1,591 | 1,633 | 1,562 | 1,585 | 1,118,800 |
| 2019/08/08 | 1,505 | 1,578 | 1,486 | 1,575 | 2,281,300 |
| 2019/08/07 | 1,551 | 1,638 | 1,550 | 1,625 | 1,018,500 |
| 2019/08/06 | 1,520 | 1,574 | 1,512 | 1,574 | 880,600 |
| 2019/08/05 | 1,623 | 1,634 | 1,548 | 1,596 | 655,800 |
| 2019/08/02 | 1,640 | 1,661 | 1,626 | 1,636 | 412,900 |
| 2019/08/01 | 1,652 | 1,671 | 1,637 | 1,665 | 243,900 |
| 2019/07/31 | 1,672 | 1,678 | 1,654 | 1,660 | 419,800 |
| 2019/07/30 | 1,684 | 1,685 | 1,653 | 1,676 | 506,900 |
| 2019/07/29 | 1,669 | 1,704 | 1,664 | 1,696 | 490,600 |
| 2019/07/26 | 1,649 | 1,661 | 1,643 | 1,660 | 250,100 |
| 2019/07/25 | 1,633 | 1,665 | 1,632 | 1,652 | 374,900 |
| 2019/07/24 | 1,644 | 1,648 | 1,630 | 1,642 | 253,500 |
| 2019/07/23 | 1,619 | 1,650 | 1,619 | 1,644 | 250,600 |
| 2019/07/22 | 1,638 | 1,643 | 1,612 | 1,618 | 451,600 |
| 2019/07/19 | 1,606 | 1,639 | 1,599 | 1,637 | 341,200 |
| 2019/07/18 | 1,608 | 1,618 | 1,595 | 1,600 | 586,200 |
| 2019/07/17 | 1,558 | 1,640 | 1,548 | 1,635 | 925,800 |
| 2019/07/16 | 1,552 | 1,564 | 1,536 | 1,550 | 435,100 |
| 2019/07/12 | 1,580 | 1,581 | 1,567 | 1,568 | 293,400 |
| 2019/07/11 | 1,577 | 1,590 | 1,567 | 1,584 | 467,400 |
| 2019/07/10 | 1,577 | 1,593 | 1,570 | 1,584 | 369,400 |
| 2019/07/09 | 1,579 | 1,595 | 1,562 | 1,588 | 492,100 |
| 2019/07/08 | 1,586 | 1,598 | 1,557 | 1,558 | 483,300 |
| 2019/07/05 | 1,580 | 1,599 | 1,538 | 1,588 | 1,811,100 |
| 2019/07/04 | 1,488 | 1,504 | 1,482 | 1,500 | 578,700 |
| 2019/07/03 | 1,446 | 1,476 | 1,442 | 1,473 | 690,900 |
| 2019/07/02 | 1,432 | 1,465 | 1,429 | 1,458 | 740,000 |
| 2019/07/01 | 1,386 | 1,431 | 1,381 | 1,425 | 695,600 |
| 2019/06/28 | 1,378 | 1,387 | 1,361 | 1,367 | 411,800 |
| 2019/06/27 | 1,374 | 1,389 | 1,362 | 1,389 | 623,200 |
| 2019/06/26 | 1,375 | 1,388 | 1,364 | 1,367 | 598,600 |
| 2019/06/25 | 1,374 | 1,395 | 1,370 | 1,375 | 971,000 |
| 2019/06/24 | 1,380 | 1,385 | 1,343 | 1,361 | 568,500 |
| 2019/06/21 | 1,401 | 1,403 | 1,365 | 1,370 | 876,900 |
| 2019/06/20 | 1,431 | 1,438 | 1,403 | 1,412 | 902,600 |
| 2019/06/19 | 1,448 | 1,453 | 1,415 | 1,432 | 1,060,400 |
| 2019/06/18 | 1,469 | 1,488 | 1,437 | 1,442 | 742,900 |
| 2019/06/17 | 1,466 | 1,500 | 1,453 | 1,483 | 581,500 |
| 2019/06/14 | 1,505 | 1,509 | 1,470 | 1,484 | 1,004,300 |
| 2019/06/13 | 1,530 | 1,562 | 1,498 | 1,509 | 806,100 |
| 2019/06/12 | 1,603 | 1,606 | 1,549 | 1,553 | 669,700 |
| 2019/06/11 | 1,595 | 1,620 | 1,585 | 1,598 | 518,500 |
| 2019/06/10 | 1,573 | 1,614 | 1,567 | 1,591 | 830,100 |
| 2019/06/07 | 1,593 | 1,613 | 1,524 | 1,568 | 1,580,300 |
| 2019/06/06 | 1,677 | 1,710 | 1,667 | 1,694 | 550,200 |
| 2019/06/05 | 1,643 | 1,686 | 1,637 | 1,681 | 504,400 |
| 2019/06/04 | 1,632 | 1,635 | 1,599 | 1,610 | 537,000 |
| 2019/06/03 | 1,595 | 1,619 | 1,588 | 1,619 | 375,500 |
| 2019/05/31 | 1,578 | 1,624 | 1,574 | 1,613 | 770,900 |
| 2019/05/30 | 1,620 | 1,626 | 1,607 | 1,618 | 272,600 |
| 2019/05/29 | 1,625 | 1,645 | 1,608 | 1,641 | 509,800 |
| 2019/05/28 | 1,640 | 1,661 | 1,635 | 1,657 | 406,500 |
| 2019/05/27 | 1,636 | 1,651 | 1,625 | 1,649 | 274,200 |
| 2019/05/24 | 1,620 | 1,648 | 1,608 | 1,642 | 400,800 |
| 2019/05/23 | 1,645 | 1,648 | 1,635 | 1,645 | 409,600 |
| 2019/05/22 | 1,688 | 1,689 | 1,661 | 1,661 | 474,300 |
| 2019/05/21 | 1,674 | 1,690 | 1,661 | 1,685 | 427,500 |
| 2019/05/20 | 1,672 | 1,689 | 1,663 | 1,675 | 487,900 |
| 2019/05/17 | 1,662 | 1,696 | 1,652 | 1,684 | 619,300 |
| 2019/05/16 | 1,664 | 1,678 | 1,637 | 1,663 | 687,900 |
| 2019/05/15 | 1,689 | 1,696 | 1,650 | 1,688 | 1,005,800 |
| 2019/05/14 | 1,650 | 1,690 | 1,645 | 1,671 | 1,198,500 |
| 2019/05/13 | 1,645 | 1,701 | 1,637 | 1,671 | 1,390,000 |
| 2019/05/10 | 1,587 | 1,676 | 1,583 | 1,659 | 1,839,800 |
| 2019/05/09 | 1,624 | 1,624 | 1,535 | 1,574 | 1,852,600 |
| 2019/05/08 | 1,450 | 1,462 | 1,435 | 1,444 | 448,500 |
| 2019/05/07 | 1,476 | 1,484 | 1,423 | 1,471 | 558,500 |
| 2019/04/26 | 1,489 | 1,501 | 1,469 | 1,494 | 518,200 |
| 2019/04/25 | 1,470 | 1,496 | 1,460 | 1,482 | 471,200 |
| 2019/04/24 | 1,458 | 1,503 | 1,452 | 1,473 | 700,000 |
| 2019/04/23 | 1,431 | 1,446 | 1,412 | 1,437 | 411,400 |
| 2019/04/22 | 1,437 | 1,452 | 1,422 | 1,429 | 299,400 |
| 2019/04/19 | 1,428 | 1,449 | 1,418 | 1,444 | 278,000 |
| 2019/04/18 | 1,470 | 1,474 | 1,433 | 1,436 | 320,200 |
| 2019/04/17 | 1,464 | 1,483 | 1,454 | 1,475 | 450,400 |
| 2019/04/16 | 1,479 | 1,490 | 1,466 | 1,471 | 304,800 |
| 2019/04/15 | 1,438 | 1,511 | 1,435 | 1,495 | 767,200 |
| 2019/04/12 | 1,413 | 1,435 | 1,395 | 1,434 | 332,300 |
| 2019/04/11 | 1,390 | 1,417 | 1,387 | 1,411 | 335,800 |
| 2019/04/10 | 1,419 | 1,437 | 1,408 | 1,410 | 490,500 |
| 2019/04/09 | 1,466 | 1,470 | 1,441 | 1,447 | 362,400 |
| 2019/04/08 | 1,478 | 1,485 | 1,449 | 1,465 | 395,400 |
| 2019/04/05 | 1,385 | 1,476 | 1,383 | 1,464 | 1,013,500 |
| 2019/04/04 | 1,410 | 1,430 | 1,386 | 1,389 | 385,600 |
| 2019/04/03 | 1,370 | 1,421 | 1,370 | 1,406 | 471,600 |
| 2019/04/02 | 1,406 | 1,417 | 1,385 | 1,388 | 537,200 |
| 2019/04/01 | 1,425 | 1,433 | 1,406 | 1,416 | 388,000 |
| 2019/03/29 | 1,421 | 1,430 | 1,396 | 1,401 | 438,100 |
| 2019/03/28 | 1,425 | 1,427 | 1,385 | 1,394 | 385,200 |
| 2019/03/27 | 1,410 | 1,449 | 1,404 | 1,446 | 513,200 |
| 2019/03/26 | 1,389 | 1,413 | 1,368 | 1,400 | 972,200 |
| 2019/03/25 | 1,407 | 1,419 | 1,383 | 1,389 | 538,300 |
| 2019/03/22 | 1,451 | 1,455 | 1,428 | 1,437 | 450,300 |
| 2019/03/20 | 1,450 | 1,465 | 1,437 | 1,456 | 263,400 |
| 2019/03/19 | 1,427 | 1,460 | 1,422 | 1,452 | 273,400 |
| 2019/03/18 | 1,420 | 1,445 | 1,410 | 1,443 | 369,000 |
| 2019/03/15 | 1,423 | 1,427 | 1,404 | 1,414 | 449,800 |
| 2019/03/14 | 1,456 | 1,459 | 1,396 | 1,425 | 692,700 |
| 2019/03/13 | 1,454 | 1,475 | 1,448 | 1,461 | 656,500 |
| 2019/03/12 | 1,431 | 1,448 | 1,429 | 1,441 | 262,400 |
| 2019/03/11 | 1,425 | 1,434 | 1,398 | 1,412 | 347,600 |
| 2019/03/08 | 1,451 | 1,451 | 1,408 | 1,427 | 651,500 |
| 2019/03/07 | 1,448 | 1,490 | 1,448 | 1,481 | 826,300 |
| 2019/03/06 | 1,454 | 1,467 | 1,437 | 1,449 | 486,400 |
| 2019/03/05 | 1,452 | 1,461 | 1,432 | 1,438 | 467,800 |
| 2019/03/04 | 1,464 | 1,478 | 1,456 | 1,476 | 363,800 |
| 2019/03/01 | 1,440 | 1,456 | 1,430 | 1,446 | 488,000 |
| 2019/02/28 | 1,444 | 1,459 | 1,432 | 1,448 | 435,200 |
| 2019/02/27 | 1,427 | 1,454 | 1,418 | 1,447 | 551,800 |
| 2019/02/26 | 1,428 | 1,434 | 1,408 | 1,427 | 570,300 |
| 2019/02/25 | 1,436 | 1,441 | 1,407 | 1,437 | 409,000 |
| 2019/02/22 | 1,398 | 1,448 | 1,394 | 1,437 | 528,900 |
| 2019/02/21 | 1,398 | 1,423 | 1,394 | 1,412 | 386,800 |
| 2019/02/20 | 1,405 | 1,423 | 1,395 | 1,410 | 301,300 |
| 2019/02/19 | 1,404 | 1,422 | 1,398 | 1,414 | 315,200 |
| 2019/02/18 | 1,424 | 1,427 | 1,390 | 1,402 | 550,700 |
| 2019/02/15 | 1,353 | 1,380 | 1,333 | 1,373 | 606,200 |
| 2019/02/14 | 1,380 | 1,384 | 1,339 | 1,345 | 497,400 |
| 2019/02/13 | 1,350 | 1,379 | 1,324 | 1,361 | 873,700 |
| 2019/02/12 | 1,282 | 1,374 | 1,264 | 1,358 | 1,395,900 |
| 2019/02/08 | 1,276 | 1,284 | 1,241 | 1,252 | 832,400 |
| 2019/02/07 | 1,299 | 1,316 | 1,276 | 1,294 | 705,200 |
| 2019/02/06 | 1,297 | 1,314 | 1,275 | 1,312 | 403,800 |
| 2019/02/05 | 1,306 | 1,313 | 1,289 | 1,296 | 600,100 |
| 2019/02/04 | 1,286 | 1,329 | 1,280 | 1,306 | 809,300 |
| 2019/02/01 | 1,264 | 1,285 | 1,246 | 1,277 | 955,700 |
| 2019/01/31 | 1,234 | 1,262 | 1,214 | 1,236 | 725,100 |
| 2019/01/30 | 1,214 | 1,248 | 1,203 | 1,204 | 933,600 |
| 2019/01/29 | 1,214 | 1,224 | 1,178 | 1,198 | 905,400 |
| 2019/01/28 | 1,195 | 1,219 | 1,180 | 1,190 | 901,700 |
| 2019/01/25 | 1,130 | 1,213 | 1,130 | 1,194 | 1,263,400 |
| 2019/01/24 | 1,121 | 1,123 | 1,106 | 1,121 | 330,900 |
| 2019/01/23 | 1,111 | 1,130 | 1,109 | 1,117 | 447,200 |
| 2019/01/22 | 1,129 | 1,148 | 1,111 | 1,114 | 402,600 |
| 2019/01/21 | 1,129 | 1,137 | 1,121 | 1,123 | 349,300 |
| 2019/01/18 | 1,136 | 1,146 | 1,117 | 1,124 | 403,700 |
| 2019/01/17 | 1,122 | 1,135 | 1,111 | 1,125 | 444,500 |
| 2019/01/16 | 1,097 | 1,122 | 1,091 | 1,111 | 540,000 |
| 2019/01/15 | 1,063 | 1,088 | 1,056 | 1,079 | 867,800 |
| 2019/01/11 | 1,120 | 1,143 | 1,055 | 1,093 | 1,937,300 |
| 2019/01/10 | 1,110 | 1,158 | 1,099 | 1,145 | 878,700 |
| 2019/01/09 | 1,118 | 1,142 | 1,107 | 1,120 | 571,600 |
| 2019/01/08 | 1,126 | 1,142 | 1,116 | 1,119 | 500,500 |
| 2019/01/07 | 1,138 | 1,158 | 1,102 | 1,121 | 680,500 |
| 2019/01/04 | 1,062 | 1,101 | 1,010 | 1,093 | 790,300 |