1. HOME >
  2. 株価時系列 >
  3. 4680 >
  4. 2011年

4680 (株)ラウンドワン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304925054915001,810,700166.67
2011-12-29498498488493765,700164.33
2011-12-28495500492496956,300165.33
2011-12-274955014884981,812,800166
2011-12-265075094964991,855,300166.33
2011-12-224995144985053,094,300168.33
2011-12-214965074905034,229,300167.67
2011-12-204695014644974,488,800165.67
2011-12-194654734574702,315,800156.67
2011-12-164764804574602,424,000153.33
2011-12-154944994714733,065,800157.67
2011-12-144825054804914,758,600163.67
2011-12-134744844714801,576,400160
2011-12-124774834734811,492,200160.33
2011-12-094784794694702,005,500156.67
2011-12-084714874674842,342,400161.33
2011-12-074724764614732,184,900157.67
2011-12-064824844674711,996,200157
2011-12-054794864764851,734,600161.67
2011-12-024724784674721,939,700157.33
2011-12-014704794634713,419,300157
2011-11-304494704474524,678,800150.67
2011-11-294614644384453,372,800148.33
2011-11-284444654374532,268,500151
2011-11-254414494314411,576,200147
2011-11-244494584394402,029,500146.67
2011-11-224424664404573,707,100152.33
2011-11-214764784524523,265,600150.67
2011-11-184774904744822,642,900160.67
2011-11-174834864704833,532,500161
2011-11-164904984744786,342,200159.33
2011-11-155305315025084,992,300169.33
2011-11-145405525325372,808,400179
2011-11-115655965285345,815,900178
2011-11-105795795645741,573,600191.33
2011-11-095865965835871,437,100195.67
2011-11-085866035785833,471,300194.33
2011-11-075755905725871,525,400195.67
2011-11-045655745555731,190,500191
2011-11-025535605485571,207,800185.67
2011-11-015735815575591,697,800186.33
2011-10-315835895775801,568,200193.33
2011-10-285745815675811,598,000193.67
2011-10-275695755585641,340,300188
2011-10-265635655465632,380,200187.67
2011-10-255885885725751,365,000191.67
2011-10-245675905655872,439,100195.67
2011-10-215675735485551,837,500185
2011-10-205605805595742,215,800191.33
2011-10-195865905605632,826,800187.67
2011-10-18587599585587995,900195.67
2011-10-176056075915931,225,600197.67
2011-10-145936085836022,831,900200.67
2011-10-136076105945962,371,100198.67
2011-10-126076165966062,800,800202
2011-10-116216256016042,824,300201.33
2011-10-076326345986145,247,400204.67
2011-10-066116246066194,413,700206.33
2011-10-056036245936157,960,100205
2011-10-045606025545975,636,200199
2011-10-035455785435703,669,500190
2011-09-305745745505652,935,200188.33
2011-09-295335785255764,213,500192
2011-09-285345585275413,731,500180.33
2011-09-275595685235374,225,500179
2011-09-265755775485503,388,600183.33
2011-09-225905945775792,702,100193
2011-09-216126145935993,680,600199.67
2011-09-206196276076131,810,400204.33
2011-09-166236296146232,249,100207.67
2011-09-156246326076152,704,400205
2011-09-146306456116153,393,400205
2011-09-136586616326333,707,800211
2011-09-126506646366576,285,900219
2011-09-0960865960465912,498,600219.67
2011-09-086196225986002,017,500200
2011-09-076056155976111,910,900203.67
2011-09-066146175895922,578,100197.33
2011-09-056046266016212,970,800207
2011-09-026356356086094,930,600203
2011-09-016676676356384,201,700212.67
2011-08-316656686546662,690,500222
2011-08-306536646496622,874,200220.67
2011-08-296326526246432,858,500214.33
2011-08-266006336006323,782,400210.67
2011-08-256056195976042,702,600201.33
2011-08-246356415925954,184,400198.33
2011-08-236296346116272,263,700209
2011-08-226316466236263,047,700208.67
2011-08-196316426246283,251,000209.33
2011-08-186536586426462,561,900215.33
2011-08-176546646406574,084,700219
2011-08-166726736456503,681,000216.67
2011-08-156666756616713,343,000223.67
2011-08-126936936546564,888,300218.67
2011-08-116456816406779,219,700225.67
2011-08-106326566316558,903,800218.33
2011-08-095616175416138,740,200204.33
2011-08-085916115695784,290,500192.67
2011-08-055675985635986,341,200199.33
2011-08-046166236016013,652,300200.33
2011-08-036216246116133,401,000204.33
2011-08-026426486306363,401,900212
2011-08-016356576286566,151,900218.67
2011-07-296266456176227,040,900207.33
2011-07-286626636246258,723,600208.33
2011-07-276866876706723,846,100224
2011-07-266856926796894,392,200229.67
2011-07-256736896676824,422,500227.33
2011-07-226906926706765,088,100225.33
2011-07-216917056786866,751,200228.67
2011-07-206756926656889,654,100229.33
2011-07-196866916726724,817,400224
2011-07-156897016766918,927,600230.33
2011-07-1471371968368612,750,600228.67
2011-07-1370871569671011,433,600236.67
2011-07-1272573170571016,529,000236.67
2011-07-1169372769072630,973,000242
2011-07-0867970467268619,552,000228.67
2011-07-0767170366268324,843,200227.67
2011-07-0667468565767614,658,500225.33
2011-07-0568068965867122,680,200223.67
2011-07-0468774365366457,801,000221.33
2011-07-0168169266867747,613,300225.67
2011-06-3061068660768644,961,600228.67
2011-06-295825915815862,214,900195.33
2011-06-285956035755785,408,100192.67
2011-06-275775955725873,182,100195.67
2011-06-245795845715782,743,200192.67
2011-06-235876035695697,094,800189.67
2011-06-225825915715795,105,800193
2011-06-215495885475868,363,800195.33
2011-06-205365525365411,944,100180.33
2011-06-175535555265372,674,300179
2011-06-165425685415564,342,700185.33
2011-06-155575585415423,047,100180.67
2011-06-145715735535594,606,300186.33
2011-06-135355645325615,627,500187
2011-06-105275505265417,407,900180.33
2011-06-095115255095204,452,200173.33
2011-06-085045134995092,420,600169.67
2011-06-074865134855083,567,900169.33
2011-06-064884914774871,667,200162.33
2011-06-034995044794812,892,100160.33
2011-06-024945004924941,391,700164.67
2011-06-015135145055062,631,500168.67
2011-05-314995194965164,887,300172
2011-05-304965014875012,673,500167
2011-05-274704944704932,627,700164.33
2011-05-264754804644711,227,100157
2011-05-254784914714752,139,000158.33
2011-05-244824864754811,633,500160.33
2011-05-234914964814852,614,900161.67
2011-05-204765054754957,900,500165
2011-05-194494694494622,957,500154
2011-05-184244544244492,208,800149.67
2011-05-174294334204251,355,200141.67
2011-05-164354404314351,179,000145
2011-05-134504544304392,919,900146.33
2011-05-124784814414444,248,900148
2011-05-114834854764791,223,500159.67
2011-05-104844854744831,412,300161
2011-05-09488488481482676,500160.67
2011-05-064884914804831,827,000161
2011-05-024894954834931,912,700164.33
2011-04-284934984864902,135,000163.33
2011-04-274834924794902,633,500163.33
2011-04-264764854684782,464,600159.33
2011-04-254604854594763,540,500158.67
2011-04-224484614434592,220,600153
2011-04-21453454445447873,400149
2011-04-204394484364461,616,100148.67
2011-04-194404454284312,374,400143.67
2011-04-184604604464481,210,400149.33
2011-04-154574634544551,733,200151.67
2011-04-144604604484531,606,200151
2011-04-134454614424592,748,800153
2011-04-124574594384412,812,500147
2011-04-114524724524692,872,400156.33
2011-04-084304564254515,790,300150.33
2011-04-074184344134344,295,400144.67
2011-04-064154234014163,589,800138.67
2011-04-054144274044108,115,900136.67
2011-04-043964033893941,637,500131.33
2011-04-013914103913952,926,000131.67
2011-03-313803993693903,392,400130
2011-03-303673823673792,230,500126.33
2011-03-293633753543692,108,900123
2011-03-283703873673682,822,200122.67
2011-03-253893903683752,558,900125
2011-03-243974043763844,166,400128
2011-03-233904073823984,793,400132.67
2011-03-223933973823874,004,900129
2011-03-183713833613695,343,500123
2011-03-173113993063557,960,900118.33
2011-03-1632436429232711,159,400109
2011-03-15332332332332325,800110.67
2011-03-144364584124124,369,300137.33
2011-03-115155195105121,732,700170.67
2011-03-105235335145192,612,100173
2011-03-095405435195232,448,400174.33
2011-03-085335455325361,546,600178.67
2011-03-075355395315331,078,300177.67
2011-03-045515515405402,021,800180
2011-03-035365515345423,027,600180.67
2011-03-025435475315323,509,700177.33
2011-03-015405555365536,010,900184.33
2011-02-285255395185353,412,100178.33
2011-02-255105245085202,610,300173.33
2011-02-245145245045063,595,800168.67
2011-02-235075335065245,200,100174.67
2011-02-225325345045074,979,100169
2011-02-215395575355395,911,700179.67
2011-02-185305415265405,197,200180
2011-02-1751554251153912,106,900179.67
2011-02-165005114935096,889,400169.67
2011-02-154634964614926,575,400164
2011-02-144584664504613,556,800153.67
2011-02-104654774624691,512,500156.33
2011-02-094754764644701,885,100156.67
2011-02-084644784594742,929,700158
2011-02-074744744594611,991,800153.67
2011-02-044824824714722,375,400157.33
2011-02-034534764514754,594,200158.33
2011-02-024464544454501,755,500150
2011-02-014414534394402,052,000146.67
2011-01-314484514384422,461,900147.33
2011-01-284644674484563,065,500152
2011-01-274704754664681,357,000156
2011-01-264704754664711,143,800157
2011-01-254664734634691,705,400156.33
2011-01-244684764584651,984,400155
2011-01-214844884624674,351,600155.67
2011-01-204724974704854,880,800161.67
2011-01-194824834694732,402,900157.67
2011-01-184674814664772,584,300159
2011-01-174654834584714,936,800157
2011-01-144934944654678,194,100155.67
2011-01-135255314924947,703,000164.67
2011-01-125285345205212,971,500173.67
2011-01-115275375255293,432,300176.33
2011-01-075305325205262,649,800175.33
2011-01-065405425265273,959,900175.67
2011-01-055255485245339,063,000177.67
2011-01-045095275055207,614,000173.33

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