4680 (株)ラウンドワンの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	556	559	547	549	265,900	183
2009-12-29	560	563	551	552	306,200	184
2009-12-28	549	564	549	559	397,600	186.33
2009-12-25	557	558	545	548	320,700	182.67
2009-12-24	553	555	541	552	389,300	184
2009-12-22	548	552	541	545	347,100	181.67
2009-12-21	535	555	535	539	506,500	179.67
2009-12-18	524	529	516	529	242,900	176.33
2009-12-17	527	531	520	523	213,600	174.33
2009-12-16	528	531	522	526	249,800	175.33
2009-12-15	516	527	513	521	332,500	173.67
2009-12-14	520	521	507	512	383,800	170.67
2009-12-11	528	534	519	524	391,200	174.67
2009-12-10	533	543	525	527	339,300	175.67
2009-12-09	545	550	533	534	438,200	178
2009-12-08	552	577	552	555	983,300	185
2009-12-07	530	554	526	553	817,000	184.33
2009-12-04	537	538	519	522	523,800	174
2009-12-03	530	537	527	534	380,100	178
2009-12-02	536	548	522	523	514,000	174.33
2009-12-01	510	538	508	536	718,100	178.67
2009-11-30	509	514	504	510	352,300	170
2009-11-27	510	515	500	500	441,400	166.67
2009-11-26	512	526	506	523	442,700	174.33
2009-11-25	520	523	512	515	520,600	171.67
2009-11-24	551	557	515	516	825,900	172
2009-11-20	535	553	526	549	852,100	183
2009-11-19	547	550	528	538	869,500	179.33
2009-11-18	579	582	553	557	562,100	185.67
2009-11-17	590	596	580	584	325,700	194.67
2009-11-16	618	618	591	592	396,300	197.33
2009-11-13	612	617	606	609	430,300	203
2009-11-12	636	645	621	622	469,800	207.33
2009-11-11	647	647	633	635	355,500	211.67
2009-11-10	655	661	644	646	435,600	215.33
2009-11-09	643	673	632	665	539,200	221.67
2009-11-06	655	659	646	647	333,200	215.67
2009-11-05	660	663	647	657	466,400	219
2009-11-04	664	667	657	663	383,600	221
2009-11-02	655	668	655	663	352,800	221
2009-10-30	676	690	668	670	351,200	223.33
2009-10-29	650	679	646	671	645,500	223.67
2009-10-28	672	672	658	660	477,400	220
2009-10-27	692	692	670	675	500,700	225
2009-10-26	700	704	690	698	329,000	232.67
2009-10-23	713	718	705	708	391,100	236
2009-10-22	715	722	703	706	612,900	235.33
2009-10-21	738	739	725	731	368,000	243.67
2009-10-20	757	758	737	745	293,300	248.33
2009-10-19	710	755	702	755	645,000	251.67
2009-10-16	741	743	719	724	375,300	241.33
2009-10-15	740	753	738	748	436,100	249.33
2009-10-14	741	742	731	736	359,100	245.33
2009-10-13	774	774	751	751	312,100	250.33
2009-10-09	776	785	774	778	219,600	259.33
2009-10-08	778	786	772	781	229,700	260.33
2009-10-07	765	780	755	777	470,300	259
2009-10-06	721	764	712	764	774,200	254.67
2009-10-05	748	748	723	728	294,500	242.67
2009-10-02	743	750	732	738	363,700	246
2009-10-01	769	772	749	756	346,200	252
2009-09-30	742	763	740	761	322,700	253.67
2009-09-29	747	750	738	745	273,300	248.33
2009-09-28	752	765	731	754	512,200	251.33
2009-09-25	785	789	767	773	288,200	257.67
2009-09-24	780	797	762	785	646,200	261.67
2009-09-18	770	772	747	772	653,500	257.33
2009-09-17	786	793	777	784	372,500	261.33
2009-09-16	804	807	780	784	528,200	261.33
2009-09-15	812	814	794	807	479,800	269
2009-09-14	811	816	791	802	994,600	267.33
2009-09-11	855	856	830	836	563,000	278.67
2009-09-10	850	867	832	864	1,043,000	288
2009-09-09	844	849	835	843	392,200	281
2009-09-08	813	839	813	839	599,100	279.67
2009-09-07	806	826	806	823	377,400	274.33
2009-09-04	829	829	808	810	285,700	270
2009-09-03	835	837	820	824	399,900	274.67
2009-09-02	833	840	815	835	473,300	278.33
2009-09-01	854	857	832	836	772,700	278.67
2009-08-31	844	847	817	844	1,173,100	281.33
2009-08-28	805	807	790	802	295,900	267.33
2009-08-27	813	815	802	810	226,300	270
2009-08-26	805	815	802	814	167,500	271.33
2009-08-25	818	818	809	810	257,700	270
2009-08-24	825	832	816	823	401,900	274.33
2009-08-21	812	831	804	821	629,900	273.67
2009-08-20	800	803	777	800	515,500	266.67
2009-08-19	816	816	802	806	261,500	268.67
2009-08-18	812	821	800	810	358,400	270
2009-08-17	827	828	812	817	374,100	272.33
2009-08-14	829	850	827	830	391,800	276.67
2009-08-13	850	850	833	836	429,100	278.67
2009-08-12	851	851	832	842	444,600	280.67
2009-08-11	842	860	835	856	281,600	285.33
2009-08-10	840	851	838	849	234,400	283
2009-08-07	845	865	829	850	510,100	283.33
2009-08-06	843	850	826	842	542,000	280.67
2009-08-05	867	870	848	853	504,900	284.33
2009-08-04	869	881	865	875	260,600	291.67
2009-08-03	886	886	858	869	476,100	289.67
2009-07-31	883	887	870	878	250,200	292.67
2009-07-30	881	890	873	877	180,300	292.33
2009-07-29	871	906	870	885	337,600	295
2009-07-28	883	889	874	881	357,600	293.67
2009-07-27	897	900	890	897	253,600	299
2009-07-24	926	926	898	904	326,400	301.33
2009-07-23	934	934	910	919	313,000	306.33
2009-07-22	931	938	917	926	458,100	308.67
2009-07-21	905	926	903	926	560,900	308.67
2009-07-17	888	899	878	895	366,500	298.33
2009-07-16	898	907	887	890	334,800	296.67
2009-07-15	879	911	879	897	479,700	299
2009-07-14	876	903	863	888	735,900	296
2009-07-13	902	905	866	876	713,800	292
2009-07-10	910	929	910	912	394,700	304
2009-07-09	913	943	910	920	399,500	306.67
2009-07-08	937	938	906	915	737,000	305
2009-07-07	940	951	932	938	541,200	312.67
2009-07-06	937	937	915	925	357,800	308.33
2009-07-03	947	952	928	936	443,100	312
2009-07-02	960	970	950	957	309,600	319
2009-07-01	967	973	951	959	438,600	319.67
2009-06-30	964	971	942	961	462,500	320.33
2009-06-29	949	981	943	948	664,800	316
2009-06-26	944	944	920	929	255,100	309.67
2009-06-25	923	945	921	929	428,200	309.67
2009-06-24	941	947	918	933	351,200	311
2009-06-23	955	964	935	947	539,500	315.67
2009-06-22	959	1,001	954	987	812,700	329
2009-06-19	954	957	931	942	413,700	314
2009-06-18	964	996	948	964	594,500	321.33
2009-06-17	920	970	912	964	1,281,200	321.33
2009-06-16	927	953	904	910	564,900	303.33
2009-06-15	913	955	910	926	850,100	308.67
2009-06-12	903	911	891	906	518,700	302
2009-06-11	909	914	887	891	415,400	297
2009-06-10	876	908	873	900	661,900	300
2009-06-09	891	896	852	858	757,800	286
2009-06-08	895	912	891	895	651,700	298.33
2009-06-05	895	900	887	895	390,600	298.33
2009-06-04	905	905	885	892	542,900	297.33
2009-06-03	893	914	883	909	662,400	303
2009-06-02	923	923	883	892	731,900	297.33
2009-06-01	888	915	875	911	928,100	303.67
2009-05-29	890	895	871	884	797,600	294.67
2009-05-28	850	887	847	882	670,700	294
2009-05-27	879	879	858	870	823,100	290
2009-05-26	842	861	830	860	575,000	286.67
2009-05-25	834	863	824	841	546,800	280.33
2009-05-22	847	855	834	844	596,400	281.33
2009-05-21	862	873	832	837	1,093,500	279
2009-05-20	836	886	833	881	1,919,200	293.67
2009-05-19	815	845	783	835	1,660,300	278.33
2009-05-18	830	830	791	809	947,300	269.67
2009-05-15	861	882	823	840	1,299,900	280
2009-05-14	847	917	833	881	1,888,000	293.67
2009-05-13	860	870	810	851	1,876,000	283.67
2009-05-12	840	870	831	870	1,846,000	290
2009-05-11	750	777	745	770	509,900	256.67
2009-05-08	743	775	733	763	445,400	254.33
2009-05-07	758	765	741	757	636,800	252.33
2009-05-01	734	745	725	739	481,900	246.33
2009-04-30	692	736	692	723	644,400	241
2009-04-28	701	708	689	691	351,200	230.33
2009-04-27	731	739	696	707	450,800	235.67
2009-04-24	734	754	719	730	769,300	243.33
2009-04-23	701	740	700	732	974,100	244
2009-04-22	709	709	681	700	742,600	233.33
2009-04-21	709	732	698	713	1,091,300	237.67
2009-04-20	669	725	653	719	1,981,400	239.67
2009-04-17	609	679	605	674	2,973,400	224.67
2009-04-16	607	607	575	580	819,100	193.33
2009-04-15	624	624	599	600	790,900	200
2009-04-14	640	640	617	630	503,300	210
2009-04-13	638	647	628	635	527,900	211.67
2009-04-10	661	668	626	633	646,800	211
2009-04-09	663	665	642	657	509,400	219
2009-04-08	671	676	655	656	346,800	218.67
2009-04-07	692	692	677	680	417,500	226.67
2009-04-06	680	694	679	682	362,900	227.33
2009-04-03	695	701	663	673	696,500	224.33
2009-04-02	660	688	660	683	618,900	227.67
2009-04-01	668	679	643	657	865,600	219
2009-03-31	660	690	658	658	620,600	219.33
2009-03-30	668	674	641	655	1,447,300	218.33
2009-03-27	708	745	698	698	1,313,500	232.67
2009-03-26	784	808	779	798	241,700	266
2009-03-25	769	804	762	804	570,600	268
2009-03-24	747	763	734	759	337,700	253
2009-03-23	711	728	710	727	385,800	242.33
2009-03-19	722	727	694	707	274,600	235.67
2009-03-18	720	732	700	713	355,200	237.67
2009-03-17	690	716	686	706	443,600	235.33
2009-03-16	680	690	664	680	271,100	226.67
2009-03-13	627	658	627	657	301,800	219
2009-03-12	643	647	616	634	225,500	211.33
2009-03-11	635	648	622	643	373,100	214.33
2009-03-10	624	633	605	616	230,300	205.33
2009-03-09	622	636	606	617	314,800	205.67
2009-03-06	595	627	587	621	445,400	207
2009-03-05	598	643	596	610	683,200	203.33
2009-03-04	561	570	556	568	240,100	189.33
2009-03-03	569	585	550	568	297,800	189.33
2009-03-02	590	593	564	578	236,900	192.67
2009-02-27	573	597	569	573	275,600	191
2009-02-26	566	592	558	568	393,200	189.33
2009-02-25	579	579	554	565	567,000	188.33
2009-02-24	557	567	545	547	593,900	182.33
2009-02-23	585	597	568	587	351,100	195.67
2009-02-20	626	633	600	605	242,000	201.67
2009-02-19	605	620	601	616	501,200	205.33
2009-02-18	623	625	595	601	664,200	200.33
2009-02-17	663	663	640	642	501,800	214
2009-02-16	672	704	664	671	1,199,300	223.67
2009-02-13	650	676	638	662	582,100	220.67
2009-02-12	663	668	643	650	753,700	216.67
2009-02-10	678	695	643	683	1,354,800	227.67
2009-02-09	777	787	677	677	1,267,200	225.67
2009-02-06	780	793	774	777	405,000	259
2009-02-05	810	817	781	782	494,900	260.67
2009-02-04	770	820	770	820	695,200	273.33
2009-02-03	786	809	766	769	712,700	256.33
2009-02-02	785	806	771	782	657,100	260.67
2009-01-30	818	845	794	795	1,204,900	265
2009-01-29	832	841	804	813	911,500	271
2009-01-28	865	871	823	840	1,478,400	280
2009-01-27	832	873	831	862	2,297,400	287.33
2009-01-26	791	869	756	852	3,026,700	284
2009-01-23	749	797	725	791	1,557,200	263.67
2009-01-22	740	755	716	739	711,800	246.33
2009-01-21	757	784	734	769	657,200	256.33
2009-01-20	790	790	745	747	610,000	249
2009-01-19	778	791	751	780	1,656,900	260
2009-01-16	754	817	732	798	3,579,700	266
2009-01-15	640	739	637	739	2,538,500	246.33
2009-01-14	651	655	631	639	795,000	213
2009-01-13	665	678	648	671	809,000	223.67
2009-01-09	726	748	678	684	1,162,000	228
2009-01-08	774	775	721	726	533,200	242
2009-01-07	827	849	781	794	798,900	264.67
2009-01-06	810	867	806	837	1,296,000	279
2009-01-05	700	772	692	772	381,200	257.33

分割・併合履歴： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4680 (株)ラウンドワン の時系列データ [2009年度]

4680 (株)ラウンドワンの時系列データ [2009年度]