4680 (株)ラウンドワンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	498	499	488	494	466,600	164.67
2012-12-27	495	500	490	497	508,800	165.67
2012-12-26	497	500	492	495	555,600	165
2012-12-25	484	496	484	492	404,400	164
2012-12-21	497	497	478	484	762,200	161.33
2012-12-20	494	499	490	497	531,800	165.67
2012-12-19	493	495	488	493	388,500	164.33
2012-12-18	499	499	491	491	478,600	163.67
2012-12-17	497	499	493	499	448,300	166.33
2012-12-14	488	493	483	491	620,300	163.67
2012-12-13	480	496	479	493	1,084,600	164.33
2012-12-12	479	481	473	477	545,800	159
2012-12-11	475	481	474	477	431,500	159
2012-12-10	468	482	468	477	676,400	159
2012-12-07	482	483	468	471	633,700	157
2012-12-06	477	489	472	479	1,478,200	159.67
2012-12-05	479	483	468	471	700,400	157
2012-12-04	470	478	468	478	653,800	159.33
2012-12-03	464	471	453	467	601,200	155.67
2012-11-30	470	477	464	464	752,500	154.67
2012-11-29	470	476	470	474	293,400	158
2012-11-28	476	478	459	468	543,500	156
2012-11-27	462	479	461	478	651,000	159.33
2012-11-26	461	464	459	463	446,700	154.33
2012-11-22	453	457	449	457	404,900	152.33
2012-11-21	452	453	445	450	408,500	150
2012-11-20	452	456	444	451	556,200	150.33
2012-11-19	442	453	442	452	781,700	150.67
2012-11-16	435	440	428	440	832,800	146.67
2012-11-15	430	440	428	438	1,031,400	146
2012-11-14	414	432	412	430	1,396,200	143.33
2012-11-13	405	414	404	411	555,100	137
2012-11-12	415	415	393	402	1,246,700	134
2012-11-09	407	424	407	420	917,900	140
2012-11-08	412	424	409	416	1,075,800	138.67
2012-11-07	403	414	402	412	588,100	137.33
2012-11-06	413	413	400	405	542,100	135
2012-11-05	407	414	405	413	565,900	137.67
2012-11-02	408	409	405	407	339,100	135.67
2012-11-01	410	410	404	409	453,700	136.33
2012-10-31	402	408	401	404	617,200	134.67
2012-10-30	402	404	400	402	257,200	134
2012-10-29	399	404	399	402	328,800	134
2012-10-26	400	404	397	401	463,200	133.67
2012-10-25	397	399	390	399	683,200	133
2012-10-24	393	399	392	397	319,200	132.33
2012-10-23	401	402	391	398	476,600	132.67
2012-10-22	389	403	388	402	737,700	134
2012-10-19	385	391	385	390	430,500	130
2012-10-18	385	389	383	388	426,100	129.33
2012-10-17	381	384	380	384	350,600	128
2012-10-16	369	382	369	381	482,800	127
2012-10-15	366	375	365	368	432,500	122.67
2012-10-12	364	369	362	366	308,100	122
2012-10-11	366	370	364	364	394,400	121.33
2012-10-10	371	371	365	368	308,400	122.67
2012-10-09	374	377	372	374	347,800	124.67
2012-10-05	375	377	371	376	327,000	125.33
2012-10-04	365	376	365	375	517,700	125
2012-10-03	371	372	366	366	396,700	122
2012-10-02	371	379	370	373	396,900	124.33
2012-10-01	372	375	370	374	430,800	124.67
2012-09-28	380	384	374	376	385,600	125.33
2012-09-27	380	381	374	379	490,800	126.33
2012-09-26	384	390	383	384	839,200	128
2012-09-25	399	401	395	401	1,106,400	133.67
2012-09-24	397	401	395	398	578,000	132.67
2012-09-21	390	399	388	397	870,400	132.33
2012-09-20	403	404	391	393	737,000	131
2012-09-19	394	403	392	402	944,500	134
2012-09-18	388	392	386	391	440,700	130.33
2012-09-14	386	389	385	387	425,000	129
2012-09-13	382	385	382	383	521,400	127.67
2012-09-12	376	382	374	382	763,500	127.33
2012-09-11	373	375	369	373	486,500	124.33
2012-09-10	361	373	360	373	456,700	124.33
2012-09-07	358	364	357	364	556,200	121.33
2012-09-06	360	360	350	353	721,900	117.67
2012-09-05	371	372	362	363	620,900	121
2012-09-04	381	382	373	373	630,000	124.33
2012-09-03	382	385	380	381	413,400	127
2012-08-31	378	384	378	381	607,300	127
2012-08-30	384	385	378	378	487,900	126
2012-08-29	383	387	382	385	271,100	128.33
2012-08-28	387	387	379	382	522,600	127.33
2012-08-27	380	387	379	387	577,500	129
2012-08-24	382	384	379	379	450,200	126.33
2012-08-23	383	387	381	383	428,300	127.67
2012-08-22	386	387	383	383	424,300	127.67
2012-08-21	390	390	385	386	401,100	128.67
2012-08-20	386	397	384	389	938,400	129.67
2012-08-17	382	387	381	386	736,800	128.67
2012-08-16	379	382	378	381	489,100	127
2012-08-15	386	387	378	378	618,000	126
2012-08-14	387	388	383	386	572,200	128.67
2012-08-13	391	392	385	386	481,700	128.67
2012-08-10	399	399	388	390	484,300	130
2012-08-09	387	400	386	397	859,600	132.33
2012-08-08	389	397	388	395	521,700	131.67
2012-08-07	385	390	383	389	439,400	129.67
2012-08-06	397	400	384	385	549,000	128.33
2012-08-03	391	395	388	393	479,000	131
2012-08-02	390	398	388	397	468,400	132.33
2012-08-01	401	402	386	388	604,100	129.33
2012-07-31	393	405	390	404	670,800	134.67
2012-07-30	396	397	391	393	291,200	131
2012-07-27	396	396	384	388	478,000	129.33
2012-07-26	382	393	377	391	606,700	130.33
2012-07-25	381	383	373	378	709,800	126
2012-07-24	384	388	381	383	608,600	127.67
2012-07-23	395	397	385	385	432,800	128.33
2012-07-20	405	407	395	396	506,700	132
2012-07-19	407	413	404	406	426,900	135.33
2012-07-18	405	408	401	402	412,400	134
2012-07-17	410	410	400	401	453,900	133.67
2012-07-13	408	411	405	407	600,000	135.67
2012-07-12	419	419	408	410	696,700	136.67
2012-07-11	421	423	413	422	597,700	140.67
2012-07-10	418	428	418	421	655,200	140.33
2012-07-09	420	425	419	419	397,600	139.67
2012-07-06	426	429	420	422	501,200	140.67
2012-07-05	431	433	425	425	560,100	141.67
2012-07-04	438	439	432	434	418,800	144.67
2012-07-03	432	438	432	435	438,700	145
2012-07-02	430	433	428	430	637,500	143.33
2012-06-29	421	429	418	424	709,100	141.33
2012-06-28	422	426	417	421	737,300	140.33
2012-06-27	432	432	417	421	822,500	140.33
2012-06-26	435	440	425	430	490,000	143.33
2012-06-25	444	446	434	435	475,500	145
2012-06-22	427	444	427	440	715,700	146.67
2012-06-21	427	433	423	431	915,400	143.67
2012-06-20	431	442	427	430	1,216,000	143.33
2012-06-19	450	452	430	439	580,700	146.33
2012-06-18	436	451	434	449	860,400	149.67
2012-06-15	432	432	426	430	592,800	143.33
2012-06-14	434	434	423	427	682,900	142.33
2012-06-13	415	436	414	432	1,910,600	144
2012-06-12	404	411	403	410	453,700	136.67
2012-06-11	402	411	401	410	636,600	136.67
2012-06-08	407	410	396	401	700,500	133.67
2012-06-07	411	413	400	406	890,000	135.33
2012-06-06	398	408	393	405	648,000	135
2012-06-05	382	395	382	393	623,700	131
2012-06-04	390	391	380	381	877,900	127
2012-06-01	408	410	395	396	1,187,000	132
2012-05-31	404	413	398	413	1,168,200	137.67
2012-05-30	406	411	399	405	696,000	135
2012-05-29	390	405	386	404	972,600	134.67
2012-05-28	402	404	390	394	572,800	131.33
2012-05-25	398	407	393	399	872,200	133
2012-05-24	394	400	385	392	890,000	130.67
2012-05-23	410	411	391	394	1,156,900	131.33
2012-05-22	411	414	407	410	964,400	136.67
2012-05-21	410	416	402	405	1,024,300	135
2012-05-18	413	415	397	400	1,484,500	133.33
2012-05-17	411	427	410	426	1,173,200	142
2012-05-16	439	443	415	419	1,023,000	139.67
2012-05-15	440	446	419	444	1,842,600	148
2012-05-14	432	463	432	454	1,331,600	151.33
2012-05-11	479	485	448	452	1,236,100	150.67
2012-05-10	472	484	468	478	777,600	159.33
2012-05-09	496	498	464	473	1,457,600	157.67
2012-05-08	506	509	495	500	671,800	166.67
2012-05-07	515	518	503	506	819,700	168.67
2012-05-02	520	525	513	523	442,100	174.33
2012-05-01	526	528	521	521	532,200	173.67
2012-04-27	523	528	521	523	592,500	174.33
2012-04-26	529	531	518	522	551,300	174
2012-04-25	524	528	521	524	419,300	174.67
2012-04-24	530	534	520	522	629,700	174
2012-04-23	525	536	524	533	755,800	177.67
2012-04-20	530	532	523	524	582,200	174.67
2012-04-19	526	534	520	533	688,600	177.67
2012-04-18	525	529	522	525	673,600	175
2012-04-17	524	531	513	522	980,300	174
2012-04-16	517	525	517	520	596,100	173.33
2012-04-13	507	523	505	521	826,100	173.67
2012-04-12	507	509	503	507	475,700	169
2012-04-11	496	513	495	511	974,900	170.33
2012-04-10	521	522	505	506	1,119,200	168.67
2012-04-09	516	524	514	519	493,100	173
2012-04-06	524	529	520	522	541,000	174
2012-04-05	526	537	516	534	1,161,500	178
2012-04-04	542	542	531	531	810,200	177
2012-04-03	548	548	541	543	566,800	181
2012-04-02	548	549	542	549	627,800	183
2012-03-30	554	554	542	546	1,078,100	182
2012-03-29	542	555	540	553	1,495,200	184.33
2012-03-28	529	546	528	542	1,452,600	180.67
2012-03-27	536	543	533	538	1,455,100	179.33
2012-03-26	553	557	533	533	2,574,700	177.67
2012-03-23	552	555	551	552	1,072,500	184
2012-03-22	550	560	549	557	1,931,500	185.67
2012-03-21	548	554	548	548	954,300	182.67
2012-03-19	541	555	541	548	1,324,200	182.67
2012-03-16	537	545	537	541	874,600	180.33
2012-03-15	546	548	538	538	1,438,800	179.33
2012-03-14	547	553	546	547	1,329,400	182.33
2012-03-13	549	550	542	544	1,140,400	181.33
2012-03-12	546	553	542	546	1,717,600	182
2012-03-09	538	544	533	540	1,936,700	180
2012-03-08	535	537	529	537	1,163,100	179
2012-03-07	528	535	526	535	998,000	178.33
2012-03-06	539	542	525	535	1,783,500	178.33
2012-03-05	526	542	525	537	2,480,700	179
2012-03-02	530	532	521	523	1,740,000	174.33
2012-03-01	536	538	526	529	1,418,400	176.33
2012-02-29	540	547	529	531	2,207,700	177
2012-02-28	543	548	527	536	2,595,000	178.67
2012-02-27	559	560	546	548	1,765,900	182.67
2012-02-24	544	562	542	558	3,006,600	186
2012-02-23	532	554	530	544	4,223,600	181.33
2012-02-22	524	533	522	529	1,568,500	176.33
2012-02-21	515	528	515	524	1,472,100	174.67
2012-02-20	525	530	514	516	2,455,000	172
2012-02-17	528	535	523	524	2,346,300	174.67
2012-02-16	527	541	520	523	3,641,600	174.33
2012-02-15	533	534	515	522	4,537,600	174
2012-02-14	504	538	500	536	8,567,200	178.67
2012-02-13	485	500	483	497	2,040,900	165.67
2012-02-10	497	498	472	485	2,855,100	161.67
2012-02-09	497	503	491	492	2,615,800	164
2012-02-08	492	494	486	489	1,177,600	163
2012-02-07	481	493	481	487	1,565,200	162.33
2012-02-06	487	488	477	480	1,189,100	160
2012-02-03	486	491	478	483	1,606,300	161
2012-02-02	483	494	482	488	2,295,000	162.67
2012-02-01	470	479	468	479	1,509,200	159.67
2012-01-31	471	476	470	470	1,091,000	156.67
2012-01-30	466	479	465	470	1,961,100	156.67
2012-01-27	462	471	462	470	791,800	156.67
2012-01-26	474	475	464	466	1,292,100	155.33
2012-01-25	475	479	468	471	1,197,300	157
2012-01-24	479	481	472	476	1,435,100	158.67
2012-01-23	474	482	470	478	1,724,500	159.33
2012-01-20	469	473	464	468	1,508,500	156
2012-01-19	461	471	457	467	2,498,700	155.67
2012-01-18	453	462	451	459	1,341,700	153
2012-01-17	464	468	450	452	1,871,500	150.67
2012-01-16	454	468	450	463	1,812,700	154.33
2012-01-13	447	466	447	465	3,054,300	155
2012-01-12	465	470	442	449	4,322,900	149.67
2012-01-11	471	483	462	471	2,703,200	157
2012-01-10	484	487	473	473	1,533,300	157.67
2012-01-06	501	503	485	486	2,098,500	162
2012-01-05	500	511	500	504	1,309,100	168
2012-01-04	503	507	498	505	1,229,600	168.33

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 [2012年度]

4680 (株)ラウンドワンの時系列データ [2012年度]