4680 (株)ラウンドワン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 544 | 549 | 540 | 547 | 356,100 | 182.33 |
| 2015-12-29 | 544 | 546 | 537 | 544 | 257,000 | 181.33 |
| 2015-12-28 | 529 | 542 | 528 | 541 | 450,200 | 180.33 |
| 2015-12-25 | 536 | 541 | 527 | 529 | 666,700 | 176.33 |
| 2015-12-24 | 541 | 547 | 536 | 542 | 818,500 | 180.67 |
| 2015-12-22 | 540 | 547 | 540 | 543 | 456,000 | 181 |
| 2015-12-21 | 553 | 553 | 541 | 544 | 484,600 | 181.33 |
| 2015-12-18 | 554 | 561 | 550 | 555 | 989,300 | 185 |
| 2015-12-17 | 543 | 555 | 539 | 554 | 1,262,700 | 184.67 |
| 2015-12-16 | 535 | 542 | 531 | 541 | 914,100 | 180.33 |
| 2015-12-15 | 540 | 540 | 531 | 532 | 625,500 | 177.33 |
| 2015-12-14 | 534 | 541 | 533 | 539 | 651,000 | 179.67 |
| 2015-12-11 | 537 | 545 | 535 | 541 | 1,006,000 | 180.33 |
| 2015-12-10 | 532 | 539 | 530 | 538 | 486,100 | 179.33 |
| 2015-12-09 | 533 | 541 | 533 | 534 | 695,400 | 178 |
| 2015-12-08 | 541 | 541 | 532 | 535 | 559,300 | 178.33 |
| 2015-12-07 | 537 | 543 | 535 | 542 | 563,600 | 180.67 |
| 2015-12-04 | 533 | 538 | 532 | 537 | 631,700 | 179 |
| 2015-12-03 | 536 | 538 | 533 | 536 | 471,400 | 178.67 |
| 2015-12-02 | 536 | 540 | 533 | 540 | 358,500 | 180 |
| 2015-12-01 | 534 | 539 | 531 | 536 | 537,300 | 178.67 |
| 2015-11-30 | 544 | 544 | 533 | 535 | 509,300 | 178.33 |
| 2015-11-27 | 530 | 543 | 530 | 542 | 466,600 | 180.67 |
| 2015-11-26 | 529 | 534 | 529 | 532 | 400,100 | 177.33 |
| 2015-11-25 | 530 | 532 | 526 | 529 | 343,000 | 176.33 |
| 2015-11-24 | 533 | 535 | 529 | 532 | 757,800 | 177.33 |
| 2015-11-20 | 534 | 542 | 532 | 536 | 558,500 | 178.67 |
| 2015-11-19 | 531 | 539 | 528 | 536 | 917,200 | 178.67 |
| 2015-11-18 | 526 | 531 | 524 | 526 | 992,500 | 175.33 |
| 2015-11-17 | 533 | 535 | 522 | 528 | 1,681,100 | 176 |
| 2015-11-16 | 534 | 541 | 534 | 539 | 667,000 | 179.67 |
| 2015-11-13 | 538 | 543 | 537 | 540 | 374,000 | 180 |
| 2015-11-12 | 540 | 549 | 540 | 544 | 677,300 | 181.33 |
| 2015-11-11 | 542 | 548 | 538 | 542 | 616,200 | 180.67 |
| 2015-11-10 | 540 | 553 | 529 | 545 | 1,799,900 | 181.67 |
| 2015-11-09 | 547 | 562 | 546 | 562 | 913,100 | 187.33 |
| 2015-11-06 | 543 | 547 | 540 | 545 | 663,700 | 181.67 |
| 2015-11-05 | 547 | 549 | 541 | 549 | 704,900 | 183 |
| 2015-11-04 | 547 | 551 | 543 | 544 | 425,200 | 181.33 |
| 2015-11-02 | 544 | 549 | 541 | 541 | 417,000 | 180.33 |
| 2015-10-30 | 550 | 553 | 543 | 548 | 504,000 | 182.67 |
| 2015-10-29 | 550 | 552 | 543 | 549 | 608,600 | 183 |
| 2015-10-28 | 541 | 549 | 541 | 546 | 647,400 | 182 |
| 2015-10-27 | 551 | 556 | 542 | 544 | 390,800 | 181.33 |
| 2015-10-26 | 550 | 563 | 548 | 552 | 817,500 | 184 |
| 2015-10-23 | 549 | 550 | 543 | 547 | 360,400 | 182.33 |
| 2015-10-22 | 540 | 548 | 536 | 543 | 257,100 | 181 |
| 2015-10-21 | 531 | 550 | 526 | 543 | 805,000 | 181 |
| 2015-10-20 | 540 | 540 | 530 | 533 | 324,600 | 177.67 |
| 2015-10-19 | 537 | 544 | 537 | 538 | 350,800 | 179.33 |
| 2015-10-16 | 536 | 540 | 534 | 537 | 457,600 | 179 |
| 2015-10-15 | 542 | 547 | 531 | 533 | 696,200 | 177.67 |
| 2015-10-14 | 537 | 547 | 535 | 547 | 791,900 | 182.33 |
| 2015-10-13 | 526 | 542 | 523 | 540 | 940,400 | 180 |
| 2015-10-09 | 524 | 535 | 524 | 532 | 880,600 | 177.33 |
| 2015-10-08 | 519 | 533 | 514 | 524 | 1,269,900 | 174.67 |
| 2015-10-07 | 500 | 525 | 499 | 519 | 1,635,900 | 173 |
| 2015-10-06 | 493 | 498 | 487 | 490 | 753,800 | 163.33 |
| 2015-10-05 | 478 | 496 | 477 | 489 | 1,032,800 | 163 |
| 2015-10-02 | 470 | 479 | 467 | 471 | 947,300 | 157 |
| 2015-10-01 | 485 | 486 | 470 | 474 | 1,129,600 | 158 |
| 2015-09-30 | 481 | 486 | 478 | 481 | 984,600 | 160.33 |
| 2015-09-29 | 492 | 494 | 468 | 472 | 2,253,400 | 157.33 |
| 2015-09-28 | 515 | 516 | 503 | 506 | 1,206,200 | 168.67 |
| 2015-09-25 | 527 | 531 | 521 | 529 | 1,019,400 | 176.33 |
| 2015-09-24 | 536 | 541 | 522 | 523 | 1,107,500 | 174.33 |
| 2015-09-18 | 541 | 545 | 535 | 545 | 820,600 | 181.67 |
| 2015-09-17 | 559 | 560 | 542 | 545 | 1,130,800 | 181.67 |
| 2015-09-16 | 569 | 569 | 555 | 562 | 708,600 | 187.33 |
| 2015-09-15 | 566 | 578 | 563 | 571 | 1,450,400 | 190.33 |
| 2015-09-14 | 554 | 565 | 553 | 564 | 665,500 | 188 |
| 2015-09-11 | 542 | 557 | 542 | 555 | 567,900 | 185 |
| 2015-09-10 | 537 | 554 | 532 | 552 | 492,000 | 184 |
| 2015-09-09 | 543 | 544 | 531 | 544 | 664,100 | 181.33 |
| 2015-09-08 | 538 | 545 | 531 | 532 | 428,500 | 177.33 |
| 2015-09-07 | 532 | 539 | 520 | 536 | 668,800 | 178.67 |
| 2015-09-04 | 541 | 548 | 533 | 541 | 1,157,700 | 180.33 |
| 2015-09-03 | 529 | 558 | 527 | 538 | 2,058,500 | 179.33 |
| 2015-09-02 | 515 | 524 | 510 | 516 | 594,100 | 172 |
| 2015-09-01 | 547 | 547 | 521 | 522 | 1,233,700 | 174 |
| 2015-08-31 | 543 | 550 | 540 | 547 | 662,200 | 182.33 |
| 2015-08-28 | 535 | 543 | 532 | 538 | 877,400 | 179.33 |
| 2015-08-27 | 529 | 534 | 517 | 522 | 803,700 | 174 |
| 2015-08-26 | 502 | 518 | 501 | 516 | 777,600 | 172 |
| 2015-08-25 | 495 | 524 | 481 | 498 | 1,455,400 | 166 |
| 2015-08-24 | 535 | 544 | 516 | 516 | 1,130,800 | 172 |
| 2015-08-21 | 545 | 548 | 536 | 548 | 976,000 | 182.67 |
| 2015-08-20 | 550 | 554 | 548 | 550 | 361,300 | 183.33 |
| 2015-08-19 | 553 | 555 | 548 | 552 | 1,016,900 | 184 |
| 2015-08-18 | 556 | 558 | 552 | 555 | 751,900 | 185 |
| 2015-08-17 | 562 | 564 | 553 | 559 | 990,200 | 186.33 |
| 2015-08-14 | 563 | 567 | 561 | 562 | 473,400 | 187.33 |
| 2015-08-13 | 565 | 570 | 557 | 568 | 1,475,700 | 189.33 |
| 2015-08-12 | 569 | 570 | 565 | 567 | 620,300 | 189 |
| 2015-08-11 | 569 | 573 | 567 | 568 | 974,900 | 189.33 |
| 2015-08-10 | 563 | 567 | 558 | 567 | 926,700 | 189 |
| 2015-08-07 | 561 | 574 | 561 | 564 | 1,976,400 | 188 |
| 2015-08-06 | 586 | 588 | 561 | 561 | 3,380,400 | 187 |
| 2015-08-05 | 623 | 628 | 613 | 615 | 694,500 | 205 |
| 2015-08-04 | 613 | 624 | 613 | 623 | 593,800 | 207.67 |
| 2015-08-03 | 613 | 622 | 613 | 618 | 692,200 | 206 |
| 2015-07-31 | 607 | 612 | 602 | 610 | 523,800 | 203.33 |
| 2015-07-30 | 605 | 613 | 599 | 613 | 606,000 | 204.33 |
| 2015-07-29 | 601 | 609 | 600 | 607 | 406,300 | 202.33 |
| 2015-07-28 | 601 | 604 | 598 | 601 | 551,900 | 200.33 |
| 2015-07-27 | 607 | 615 | 606 | 608 | 459,100 | 202.67 |
| 2015-07-24 | 610 | 613 | 605 | 607 | 455,700 | 202.33 |
| 2015-07-23 | 610 | 614 | 606 | 613 | 333,300 | 204.33 |
| 2015-07-22 | 615 | 618 | 608 | 609 | 612,500 | 203 |
| 2015-07-21 | 620 | 620 | 608 | 619 | 343,300 | 206.33 |
| 2015-07-17 | 613 | 625 | 612 | 620 | 530,500 | 206.67 |
| 2015-07-16 | 620 | 620 | 611 | 613 | 460,600 | 204.33 |
| 2015-07-15 | 613 | 632 | 612 | 622 | 1,297,900 | 207.33 |
| 2015-07-14 | 590 | 616 | 589 | 612 | 1,301,600 | 204 |
| 2015-07-13 | 573 | 588 | 571 | 583 | 589,900 | 194.33 |
| 2015-07-10 | 581 | 581 | 570 | 573 | 625,000 | 191 |
| 2015-07-09 | 576 | 584 | 560 | 580 | 1,000,800 | 193.33 |
| 2015-07-08 | 595 | 596 | 583 | 583 | 656,100 | 194.33 |
| 2015-07-07 | 587 | 597 | 586 | 597 | 488,300 | 199 |
| 2015-07-06 | 587 | 587 | 581 | 583 | 600,900 | 194.33 |
| 2015-07-03 | 590 | 593 | 587 | 589 | 436,300 | 196.33 |
| 2015-07-02 | 591 | 593 | 587 | 592 | 620,000 | 197.33 |
| 2015-07-01 | 591 | 600 | 588 | 588 | 799,300 | 196 |
| 2015-06-30 | 590 | 598 | 586 | 597 | 630,900 | 199 |
| 2015-06-29 | 596 | 600 | 590 | 590 | 907,600 | 196.67 |
| 2015-06-26 | 609 | 615 | 606 | 610 | 407,200 | 203.33 |
| 2015-06-25 | 611 | 625 | 609 | 609 | 1,141,200 | 203 |
| 2015-06-24 | 625 | 626 | 608 | 611 | 1,203,600 | 203.67 |
| 2015-06-23 | 609 | 623 | 609 | 616 | 1,771,200 | 205.33 |
| 2015-06-22 | 585 | 600 | 584 | 600 | 1,196,800 | 200 |
| 2015-06-19 | 586 | 588 | 583 | 584 | 725,200 | 194.67 |
| 2015-06-18 | 591 | 592 | 586 | 587 | 401,600 | 195.67 |
| 2015-06-17 | 584 | 593 | 584 | 591 | 631,700 | 197 |
| 2015-06-16 | 585 | 587 | 584 | 587 | 402,500 | 195.67 |
| 2015-06-15 | 584 | 588 | 582 | 587 | 346,900 | 195.67 |
| 2015-06-12 | 587 | 588 | 584 | 584 | 639,800 | 194.67 |
| 2015-06-11 | 590 | 590 | 586 | 586 | 692,900 | 195.33 |
| 2015-06-10 | 587 | 594 | 586 | 590 | 781,900 | 196.67 |
| 2015-06-09 | 592 | 593 | 586 | 586 | 809,900 | 195.33 |
| 2015-06-08 | 592 | 594 | 588 | 591 | 665,200 | 197 |
| 2015-06-05 | 589 | 593 | 586 | 589 | 781,100 | 196.33 |
| 2015-06-04 | 590 | 592 | 587 | 590 | 560,600 | 196.67 |
| 2015-06-03 | 590 | 595 | 588 | 593 | 461,100 | 197.67 |
| 2015-06-02 | 585 | 592 | 585 | 591 | 523,000 | 197 |
| 2015-06-01 | 591 | 592 | 585 | 585 | 983,200 | 195 |
| 2015-05-29 | 593 | 595 | 590 | 593 | 618,300 | 197.67 |
| 2015-05-28 | 592 | 596 | 589 | 594 | 653,700 | 198 |
| 2015-05-27 | 593 | 593 | 590 | 592 | 373,200 | 197.33 |
| 2015-05-26 | 597 | 597 | 589 | 597 | 782,700 | 199 |
| 2015-05-25 | 597 | 598 | 592 | 598 | 403,300 | 199.33 |
| 2015-05-22 | 583 | 595 | 582 | 595 | 809,700 | 198.33 |
| 2015-05-21 | 585 | 589 | 580 | 587 | 1,464,000 | 195.67 |
| 2015-05-20 | 595 | 597 | 589 | 591 | 748,000 | 197 |
| 2015-05-19 | 591 | 596 | 588 | 591 | 734,900 | 197 |
| 2015-05-18 | 587 | 591 | 586 | 588 | 466,500 | 196 |
| 2015-05-15 | 590 | 590 | 586 | 589 | 608,200 | 196.33 |
| 2015-05-14 | 590 | 595 | 587 | 593 | 910,700 | 197.67 |
| 2015-05-13 | 598 | 600 | 592 | 594 | 1,090,500 | 198 |
| 2015-05-12 | 603 | 605 | 598 | 601 | 891,100 | 200.33 |
| 2015-05-11 | 615 | 615 | 597 | 608 | 1,573,300 | 202.67 |
| 2015-05-08 | 600 | 611 | 600 | 610 | 974,200 | 203.33 |
| 2015-05-07 | 625 | 626 | 600 | 600 | 2,411,800 | 200 |
| 2015-05-01 | 635 | 640 | 633 | 635 | 643,300 | 211.67 |
| 2015-04-30 | 631 | 637 | 627 | 637 | 654,200 | 212.33 |
| 2015-04-28 | 641 | 641 | 632 | 633 | 438,500 | 211 |
| 2015-04-27 | 638 | 642 | 634 | 639 | 447,700 | 213 |
| 2015-04-24 | 633 | 640 | 630 | 638 | 566,300 | 212.67 |
| 2015-04-23 | 635 | 642 | 633 | 635 | 439,200 | 211.67 |
| 2015-04-22 | 635 | 640 | 631 | 637 | 382,400 | 212.33 |
| 2015-04-21 | 642 | 642 | 631 | 633 | 755,800 | 211 |
| 2015-04-20 | 646 | 646 | 639 | 639 | 471,700 | 213 |
| 2015-04-17 | 645 | 649 | 639 | 645 | 632,200 | 215 |
| 2015-04-16 | 640 | 652 | 634 | 645 | 965,200 | 215 |
| 2015-04-15 | 637 | 643 | 634 | 638 | 624,100 | 212.67 |
| 2015-04-14 | 643 | 646 | 638 | 642 | 667,200 | 214 |
| 2015-04-13 | 639 | 649 | 634 | 645 | 1,007,800 | 215 |
| 2015-04-10 | 631 | 641 | 616 | 638 | 3,179,600 | 212.67 |
| 2015-04-09 | 654 | 656 | 650 | 650 | 686,000 | 216.67 |
| 2015-04-08 | 655 | 660 | 653 | 653 | 673,200 | 217.67 |
| 2015-04-07 | 658 | 660 | 652 | 654 | 712,200 | 218 |
| 2015-04-06 | 660 | 663 | 657 | 659 | 404,300 | 219.67 |
| 2015-04-03 | 650 | 665 | 650 | 665 | 1,205,600 | 221.67 |
| 2015-04-02 | 671 | 674 | 648 | 649 | 2,260,000 | 216.33 |
| 2015-04-01 | 679 | 682 | 666 | 672 | 757,900 | 224 |
| 2015-03-31 | 682 | 686 | 677 | 681 | 687,200 | 227 |
| 2015-03-30 | 683 | 683 | 672 | 679 | 701,500 | 226.33 |
| 2015-03-27 | 662 | 687 | 661 | 684 | 1,496,700 | 228 |
| 2015-03-26 | 683 | 683 | 674 | 675 | 1,186,400 | 225 |
| 2015-03-25 | 689 | 690 | 684 | 687 | 954,400 | 229 |
| 2015-03-24 | 696 | 696 | 684 | 689 | 1,017,900 | 229.67 |
| 2015-03-23 | 691 | 699 | 685 | 695 | 1,082,000 | 231.67 |
| 2015-03-20 | 678 | 687 | 675 | 686 | 1,384,800 | 228.67 |
| 2015-03-19 | 669 | 677 | 668 | 677 | 1,564,200 | 225.67 |
| 2015-03-18 | 653 | 666 | 652 | 665 | 961,100 | 221.67 |
| 2015-03-17 | 656 | 657 | 650 | 653 | 971,300 | 217.67 |
| 2015-03-16 | 652 | 657 | 649 | 654 | 1,001,100 | 218 |
| 2015-03-13 | 655 | 657 | 650 | 651 | 1,355,200 | 217 |
| 2015-03-12 | 653 | 657 | 650 | 651 | 988,700 | 217 |
| 2015-03-11 | 648 | 658 | 647 | 650 | 1,133,200 | 216.67 |
| 2015-03-10 | 653 | 658 | 647 | 648 | 1,104,100 | 216 |
| 2015-03-09 | 661 | 664 | 646 | 647 | 2,229,000 | 215.67 |
| 2015-03-06 | 670 | 674 | 661 | 665 | 1,743,400 | 221.67 |
| 2015-03-05 | 671 | 678 | 666 | 670 | 973,400 | 223.33 |
| 2015-03-04 | 683 | 685 | 670 | 673 | 1,922,000 | 224.33 |
| 2015-03-03 | 683 | 692 | 680 | 690 | 1,135,000 | 230 |
| 2015-03-02 | 687 | 688 | 681 | 681 | 663,600 | 227 |
| 2015-02-27 | 684 | 686 | 680 | 683 | 682,700 | 227.67 |
| 2015-02-26 | 684 | 685 | 680 | 684 | 566,700 | 228 |
| 2015-02-25 | 682 | 685 | 680 | 684 | 487,600 | 228 |
| 2015-02-24 | 690 | 690 | 680 | 682 | 655,600 | 227.33 |
| 2015-02-23 | 696 | 699 | 685 | 691 | 574,200 | 230.33 |
| 2015-02-20 | 705 | 705 | 687 | 691 | 806,300 | 230.33 |
| 2015-02-19 | 690 | 701 | 687 | 701 | 839,100 | 233.67 |
| 2015-02-18 | 676 | 688 | 675 | 686 | 985,700 | 228.67 |
| 2015-02-17 | 677 | 689 | 669 | 671 | 1,351,300 | 223.67 |
| 2015-02-16 | 691 | 697 | 675 | 677 | 1,460,400 | 225.67 |
| 2015-02-13 | 680 | 695 | 680 | 688 | 1,042,200 | 229.33 |
| 2015-02-12 | 706 | 707 | 668 | 679 | 2,494,500 | 226.33 |
| 2015-02-10 | 715 | 723 | 698 | 704 | 694,700 | 234.67 |
| 2015-02-09 | 715 | 716 | 704 | 712 | 477,500 | 237.33 |
| 2015-02-06 | 707 | 718 | 705 | 711 | 663,900 | 237 |
| 2015-02-05 | 720 | 724 | 708 | 710 | 471,500 | 236.67 |
| 2015-02-04 | 725 | 730 | 718 | 721 | 490,000 | 240.33 |
| 2015-02-03 | 737 | 738 | 717 | 720 | 545,700 | 240 |
| 2015-02-02 | 737 | 743 | 732 | 733 | 508,500 | 244.33 |
| 2015-01-30 | 718 | 738 | 718 | 737 | 862,100 | 245.67 |
| 2015-01-29 | 722 | 723 | 709 | 712 | 898,300 | 237.33 |
| 2015-01-28 | 733 | 738 | 723 | 727 | 782,500 | 242.33 |
| 2015-01-27 | 744 | 744 | 733 | 738 | 454,600 | 246 |
| 2015-01-26 | 725 | 738 | 722 | 737 | 311,000 | 245.67 |
| 2015-01-23 | 740 | 741 | 724 | 729 | 634,700 | 243 |
| 2015-01-22 | 750 | 751 | 730 | 737 | 493,700 | 245.67 |
| 2015-01-21 | 761 | 770 | 744 | 750 | 903,700 | 250 |
| 2015-01-20 | 730 | 761 | 726 | 758 | 1,773,200 | 252.67 |
| 2015-01-19 | 711 | 730 | 711 | 727 | 643,600 | 242.33 |
| 2015-01-16 | 732 | 733 | 704 | 712 | 997,200 | 237.33 |
| 2015-01-15 | 718 | 739 | 718 | 734 | 1,317,600 | 244.67 |
| 2015-01-14 | 710 | 723 | 707 | 715 | 903,900 | 238.33 |
| 2015-01-13 | 692 | 708 | 688 | 706 | 748,800 | 235.33 |
| 2015-01-09 | 687 | 702 | 686 | 700 | 870,300 | 233.33 |
| 2015-01-08 | 701 | 711 | 682 | 684 | 1,357,300 | 228 |
| 2015-01-07 | 697 | 703 | 682 | 694 | 732,000 | 231.33 |
| 2015-01-06 | 709 | 717 | 693 | 693 | 791,100 | 231 |
| 2015-01-05 | 708 | 721 | 705 | 718 | 1,069,200 | 239.33 |
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
