4680 (株)ラウンドワンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	508	510	497	503	2,958,700	167.67
2010-12-29	505	514	505	508	2,033,500	169.33
2010-12-28	510	512	506	507	2,364,200	169
2010-12-27	508	519	507	509	5,537,200	169.67
2010-12-24	501	520	498	513	8,796,600	171
2010-12-22	510	515	500	504	5,786,600	168
2010-12-21	510	518	504	507	6,184,400	169
2010-12-20	517	524	500	505	11,102,000	168.33
2010-12-17	493	525	488	519	18,585,800	173
2010-12-16	502	505	491	496	8,757,300	165.33
2010-12-15	503	512	496	508	11,946,600	169.33
2010-12-14	495	509	486	495	16,296,300	165
2010-12-13	460	503	460	496	25,281,900	165.33
2010-12-10	458	466	444	461	20,103,100	153.67
2010-12-09	421	463	417	463	20,818,300	154.33
2010-12-08	423	432	417	421	5,362,900	140.33
2010-12-07	436	441	421	424	6,221,800	141.33
2010-12-06	447	451	432	435	10,332,400	145
2010-12-03	412	439	399	439	15,680,200	146.33
2010-12-02	423	424	407	413	4,028,900	137.67
2010-12-01	426	431	402	412	5,952,000	137.33
2010-11-30	426	434	421	425	4,303,000	141.67
2010-11-29	427	439	416	427	6,850,900	142.33
2010-11-26	423	434	411	419	6,578,200	139.67
2010-11-25	439	447	424	428	7,474,400	142.67
2010-11-24	421	452	413	447	13,707,800	149
2010-11-22	468	471	434	437	20,903,700	145.67
2010-11-19	432	455	430	450	26,990,600	150
2010-11-18	398	430	398	425	24,296,100	141.67
2010-11-17	361	391	357	390	12,094,700	130
2010-11-16	363	371	356	359	8,120,000	119.67
2010-11-15	343	357	335	356	4,899,100	118.67
2010-11-12	336	346	331	340	4,535,200	113.33
2010-11-11	317	337	312	336	4,937,800	112
2010-11-10	313	320	312	318	1,484,100	106
2010-11-09	314	316	308	311	2,032,600	103.67
2010-11-08	312	325	309	320	5,028,100	106.67
2010-11-05	300	304	297	298	1,051,700	99.33
2010-11-04	297	300	294	296	1,399,400	98.67
2010-11-02	288	293	283	293	1,758,200	97.67
2010-11-01	296	296	285	288	3,427,800	96
2010-10-29	319	319	295	299	4,119,700	99.67
2010-10-28	316	326	311	317	4,688,600	105.67
2010-10-27	318	320	309	313	4,421,500	104.33
2010-10-26	302	323	297	321	9,198,700	107
2010-10-25	276	303	275	303	6,916,700	101
2010-10-22	280	281	277	278	671,600	92.67
2010-10-21	285	285	278	279	1,300,500	93
2010-10-20	274	285	270	285	1,669,000	95
2010-10-19	278	287	274	278	1,569,000	92.67
2010-10-18	269	278	269	278	1,203,100	92.67
2010-10-15	280	281	270	271	1,645,000	90.33
2010-10-14	284	288	278	282	1,729,400	94
2010-10-13	291	295	282	285	1,819,800	95
2010-10-12	296	299	288	289	1,904,500	96.33
2010-10-08	295	303	287	298	3,733,200	99.33
2010-10-07	290	307	288	299	5,162,300	99.67
2010-10-06	275	293	269	291	6,298,700	97
2010-10-05	278	279	265	269	7,010,600	89.67
2010-10-04	305	306	285	285	4,216,000	95
2010-10-01	307	309	302	308	1,614,000	102.67
2010-09-30	313	318	305	305	3,101,800	101.67
2010-09-29	324	325	312	312	2,719,200	104
2010-09-28	327	331	323	326	2,147,600	108.67
2010-09-27	350	350	334	342	3,265,500	114
2010-09-24	353	357	349	349	2,918,800	116.33
2010-09-22	352	359	351	353	3,063,600	117.67
2010-09-21	355	357	351	352	1,444,800	117.33
2010-09-17	353	354	350	353	1,859,100	117.67
2010-09-16	357	359	349	349	1,915,500	116.33
2010-09-15	349	357	348	354	2,290,200	118
2010-09-14	361	362	351	353	2,823,800	117.67
2010-09-13	365	366	359	359	2,603,400	119.67
2010-09-10	358	366	352	359	3,277,500	119.67
2010-09-09	376	377	356	360	7,640,000	120
2010-09-08	369	373	362	370	11,271,200	123.33
2010-09-07	353	371	352	367	10,806,100	122.33
2010-09-06	353	356	345	352	3,052,100	117.33
2010-09-03	346	354	341	350	4,219,200	116.67
2010-09-02	362	363	343	344	4,531,700	114.67
2010-09-01	361	368	348	354	7,768,800	118
2010-08-31	347	370	345	364	11,213,500	121.33
2010-08-30	344	356	341	352	6,653,100	117.33
2010-08-27	322	338	318	336	3,660,200	112
2010-08-26	328	332	321	326	2,046,100	108.67
2010-08-25	315	334	314	325	6,046,300	108.33
2010-08-24	343	344	318	319	6,974,100	106.33
2010-08-23	353	359	345	349	5,788,800	116.33
2010-08-20	343	361	333	349	14,464,900	116.33
2010-08-19	317	345	316	342	10,707,400	114
2010-08-18	316	320	306	313	3,689,500	104.33
2010-08-17	311	320	296	312	6,837,100	104
2010-08-16	324	337	306	308	4,644,000	102.67
2010-08-13	344	344	321	324	3,351,300	108
2010-08-12	364	364	339	341	4,747,200	113.67
2010-08-11	394	397	378	379	2,142,800	126.33
2010-08-10	412	422	393	399	2,352,900	133
2010-08-09	400	424	398	420	2,429,500	140
2010-08-06	398	404	391	397	834,200	132.33
2010-08-05	385	399	384	398	1,329,700	132.67
2010-08-04	383	389	377	383	836,400	127.67
2010-08-03	390	391	380	383	839,700	127.67
2010-08-02	393	393	384	387	755,900	129
2010-07-30	392	394	387	389	668,900	129.67
2010-07-29	405	405	391	392	1,222,600	130.67
2010-07-28	388	405	387	405	1,586,900	135
2010-07-27	393	393	385	386	942,100	128.67
2010-07-26	401	409	390	392	1,306,800	130.67
2010-07-23	386	401	384	395	1,837,900	131.67
2010-07-22	390	394	379	381	1,376,200	127
2010-07-21	406	407	376	384	2,618,800	128
2010-07-20	410	419	402	405	1,408,900	135
2010-07-16	418	429	407	413	1,523,300	137.67
2010-07-15	443	445	413	419	2,312,600	139.67
2010-07-14	457	461	443	446	984,700	148.67
2010-07-13	463	465	453	454	574,400	151.33
2010-07-12	452	465	451	456	723,700	152
2010-07-09	458	461	451	458	713,200	152.67
2010-07-08	467	467	453	455	712,500	151.67
2010-07-07	465	468	450	455	947,400	151.67
2010-07-06	449	473	444	470	1,147,000	156.67
2010-07-05	461	463	447	451	910,400	150.33
2010-07-02	455	468	452	454	1,106,600	151.33
2010-07-01	480	480	452	459	1,582,900	153
2010-06-30	469	492	465	490	1,589,600	163.33
2010-06-29	487	492	460	470	1,637,100	156.67
2010-06-28	506	506	488	491	738,800	163.67
2010-06-25	520	523	498	509	948,000	169.67
2010-06-24	536	537	527	528	657,600	176
2010-06-23	530	532	518	528	726,200	176
2010-06-22	541	548	531	534	751,600	178
2010-06-21	540	550	538	540	1,015,900	180
2010-06-18	536	543	533	538	920,000	179.33
2010-06-17	544	563	534	536	1,452,700	178.67
2010-06-16	540	551	537	539	1,134,200	179.67
2010-06-15	528	538	525	530	817,400	176.67
2010-06-14	526	542	515	530	1,721,700	176.67
2010-06-11	534	538	525	526	1,327,100	175.33
2010-06-10	538	539	521	524	1,866,600	174.67
2010-06-09	566	566	532	539	2,995,000	179.67
2010-06-08	569	594	560	576	2,206,900	192
2010-06-07	582	592	561	579	1,663,600	193
2010-06-04	577	599	571	591	2,625,500	197
2010-06-03	540	585	533	581	8,575,200	193.67
2010-06-02	592	600	568	569	1,882,300	189.67
2010-06-01	610	614	587	594	1,418,300	198
2010-05-31	621	627	612	613	1,196,900	204.33
2010-05-28	645	648	619	621	1,518,700	207
2010-05-27	620	645	614	636	980,900	212
2010-05-26	640	650	617	630	1,004,200	210
2010-05-25	648	677	627	635	1,454,400	211.67
2010-05-24	655	658	635	642	1,259,800	214
2010-05-21	673	684	648	662	1,830,800	220.67
2010-05-20	692	701	679	683	854,500	227.67
2010-05-19	712	718	684	702	909,100	234
2010-05-18	731	743	716	727	1,229,500	242.33
2010-05-17	753	757	705	716	2,076,500	238.67
2010-05-14	797	813	793	797	1,447,700	265.67
2010-05-13	773	793	757	792	1,139,600	264
2010-05-12	736	765	727	759	1,210,700	253
2010-05-11	755	762	742	744	747,000	248
2010-05-10	719	739	715	737	566,000	245.67
2010-05-07	720	740	713	726	635,700	242
2010-05-06	755	761	737	742	901,900	247.33
2010-04-30	751	773	751	770	596,600	256.67
2010-04-28	754	770	746	747	933,800	249
2010-04-27	779	782	762	769	790,000	256.33
2010-04-26	768	794	767	775	1,240,400	258.33
2010-04-23	759	787	746	783	1,494,300	261
2010-04-22	766	767	739	755	1,493,500	251.67
2010-04-21	748	783	742	774	2,035,100	258
2010-04-20	721	757	712	729	1,645,900	243
2010-04-19	700	735	695	727	1,457,800	242.33
2010-04-16	711	722	696	710	805,400	236.67
2010-04-15	704	722	683	705	2,107,300	235
2010-04-14	680	723	676	710	1,953,900	236.67
2010-04-13	664	664	651	660	558,300	220
2010-04-12	655	672	650	664	1,514,300	221.33
2010-04-09	620	646	617	646	1,482,700	215.33
2010-04-08	600	616	600	613	706,700	204.33
2010-04-07	598	606	597	601	513,000	200.33
2010-04-06	607	608	601	602	562,700	200.67
2010-04-05	613	616	604	607	460,300	202.33
2010-04-02	619	619	606	609	467,700	203
2010-04-01	610	612	602	609	448,800	203
2010-03-31	624	628	614	615	456,600	205
2010-03-30	602	621	602	621	767,400	207
2010-03-29	593	607	591	598	687,700	199.33
2010-03-26	618	620	605	607	781,000	202.33
2010-03-25	628	633	620	622	484,800	207.33
2010-03-24	649	649	618	628	801,100	209.33
2010-03-23	660	661	642	650	560,400	216.67
2010-03-19	660	670	651	663	726,200	221
2010-03-18	637	669	636	664	1,275,500	221.33
2010-03-17	614	638	613	636	789,700	212
2010-03-16	612	617	610	615	586,500	205
2010-03-15	600	620	597	617	713,500	205.67
2010-03-12	608	615	590	597	941,100	199
2010-03-11	566	614	565	611	1,699,500	203.67
2010-03-10	565	568	562	565	212,100	188.33
2010-03-09	565	569	564	565	256,400	188.33
2010-03-08	567	570	564	566	220,300	188.67
2010-03-05	563	566	562	563	227,300	187.67
2010-03-04	565	567	562	562	157,600	187.33
2010-03-03	567	568	560	567	197,800	189
2010-03-02	575	575	566	570	220,600	190
2010-03-01	579	579	570	574	284,500	191.33
2010-02-26	566	575	564	572	194,300	190.67
2010-02-25	567	574	562	565	332,400	188.33
2010-02-24	565	567	555	559	373,000	186.33
2010-02-23	570	570	563	568	266,700	189.33
2010-02-22	568	577	565	569	486,400	189.67
2010-02-19	573	575	563	567	267,500	189
2010-02-18	573	574	564	572	337,200	190.67
2010-02-17	570	578	562	573	747,800	191
2010-02-16	563	568	551	555	396,400	185
2010-02-15	550	568	545	562	842,500	187.33
2010-02-12	550	553	542	544	501,300	181.33
2010-02-10	564	565	556	558	327,600	186
2010-02-09	561	566	557	564	349,600	188
2010-02-08	566	575	563	565	379,300	188.33
2010-02-05	565	577	561	572	501,700	190.67
2010-02-04	591	592	581	585	371,100	195
2010-02-03	594	595	586	588	352,700	196
2010-02-02	586	587	577	584	335,300	194.67
2010-02-01	594	594	569	576	593,000	192
2010-01-29	611	612	595	596	512,100	198.67
2010-01-28	612	619	605	612	455,400	204
2010-01-27	600	625	600	611	522,200	203.67
2010-01-26	615	618	602	604	579,600	201.33
2010-01-25	621	624	617	619	385,600	206.33
2010-01-22	628	637	620	631	555,900	210.33
2010-01-21	653	655	631	640	820,900	213.33
2010-01-20	665	682	636	653	1,636,100	217.67
2010-01-19	626	673	622	671	2,735,500	223.67
2010-01-18	588	625	586	612	1,345,800	204
2010-01-15	578	580	574	579	302,600	193
2010-01-14	582	583	570	572	321,900	190.67
2010-01-13	581	585	578	582	287,300	194
2010-01-12	591	592	582	584	499,200	194.67
2010-01-08	581	588	572	581	597,500	193.67
2010-01-07	568	582	564	579	601,800	193
2010-01-06	560	565	552	565	378,000	188.33
2010-01-05	565	566	553	556	450,900	185.33
2010-01-04	550	569	549	559	438,800	186.33

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 [2010年度]

4680 (株)ラウンドワンの時系列データ [2010年度]