4680 (株)ラウンドワンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,118	1,130	1,104	1,128	427,600	376
2018-12-27	1,080	1,122	1,075	1,118	554,800	372.67
2018-12-26	1,030	1,064	1,015	1,035	563,700	345
2018-12-25	1,071	1,080	1,023	1,033	765,000	344.33
2018-12-21	1,106	1,115	1,076	1,105	881,100	368.33
2018-12-20	1,137	1,142	1,095	1,106	676,300	368.67
2018-12-19	1,121	1,156	1,109	1,142	675,800	380.67
2018-12-18	1,131	1,144	1,116	1,126	722,400	375.33
2018-12-17	1,151	1,171	1,138	1,154	444,300	384.67
2018-12-14	1,178	1,183	1,152	1,159	551,800	386.33
2018-12-13	1,151	1,198	1,147	1,177	574,500	392.33
2018-12-12	1,140	1,158	1,133	1,151	381,700	383.67
2018-12-11	1,132	1,155	1,129	1,133	379,400	377.67
2018-12-10	1,144	1,166	1,123	1,147	577,100	382.33
2018-12-07	1,140	1,224	1,139	1,174	1,384,300	391.33
2018-12-06	1,153	1,158	1,108	1,118	606,600	372.67
2018-12-05	1,146	1,180	1,146	1,163	579,200	387.67
2018-12-04	1,230	1,230	1,173	1,179	730,500	393
2018-12-03	1,249	1,264	1,227	1,241	689,400	413.67
2018-11-30	1,225	1,265	1,222	1,260	474,700	420
2018-11-29	1,232	1,266	1,228	1,242	806,900	414
2018-11-28	1,221	1,235	1,200	1,225	462,200	408.33
2018-11-27	1,195	1,227	1,190	1,222	472,800	407.33
2018-11-26	1,185	1,206	1,180	1,188	431,300	396
2018-11-22	1,167	1,186	1,158	1,184	402,200	394.67
2018-11-21	1,198	1,203	1,170	1,175	581,600	391.67
2018-11-20	1,210	1,247	1,205	1,210	650,600	403.33
2018-11-19	1,229	1,238	1,205	1,212	1,111,400	404
2018-11-16	1,209	1,254	1,201	1,206	901,900	402
2018-11-15	1,229	1,251	1,208	1,220	804,900	406.67
2018-11-14	1,253	1,316	1,236	1,238	1,572,600	412.67
2018-11-13	1,153	1,243	1,153	1,238	1,500,700	412.67
2018-11-12	1,234	1,254	1,145	1,152	2,343,000	384
2018-11-09	1,338	1,394	1,336	1,371	604,000	457
2018-11-08	1,348	1,366	1,337	1,344	555,000	448
2018-11-07	1,337	1,362	1,319	1,322	569,300	440.67
2018-11-06	1,335	1,350	1,329	1,330	245,700	443.33
2018-11-05	1,324	1,352	1,309	1,338	362,300	446
2018-11-02	1,331	1,352	1,319	1,338	391,500	446
2018-11-01	1,329	1,343	1,318	1,327	384,400	442.33
2018-10-31	1,327	1,342	1,309	1,336	335,000	445.33
2018-10-30	1,224	1,312	1,222	1,304	686,600	434.67
2018-10-29	1,280	1,295	1,253	1,254	523,000	418
2018-10-26	1,305	1,322	1,258	1,276	745,200	425.33
2018-10-25	1,366	1,389	1,309	1,312	577,600	437.33
2018-10-24	1,388	1,417	1,386	1,405	511,700	468.33
2018-10-23	1,380	1,407	1,370	1,383	632,200	461
2018-10-22	1,440	1,441	1,382	1,391	851,400	463.67
2018-10-19	1,495	1,502	1,418	1,444	867,000	481.33
2018-10-18	1,433	1,463	1,415	1,462	656,300	487.33
2018-10-17	1,419	1,436	1,404	1,433	433,400	477.67
2018-10-16	1,372	1,394	1,366	1,392	313,400	464
2018-10-15	1,423	1,426	1,370	1,371	529,700	457
2018-10-12	1,366	1,427	1,366	1,418	437,800	472.67
2018-10-11	1,350	1,387	1,338	1,385	841,300	461.67
2018-10-10	1,377	1,397	1,365	1,383	286,200	461
2018-10-09	1,401	1,412	1,365	1,373	1,409,100	457.67
2018-10-05	1,426	1,436	1,356	1,409	1,541,400	469.67
2018-10-04	1,429	1,432	1,413	1,424	554,800	474.67
2018-10-03	1,463	1,463	1,402	1,410	657,300	470
2018-10-02	1,471	1,479	1,437	1,470	610,900	490
2018-10-01	1,500	1,500	1,472	1,477	393,000	492.33
2018-09-28	1,493	1,510	1,485	1,505	623,200	501.67
2018-09-27	1,484	1,500	1,466	1,489	720,200	496.33
2018-09-26	1,492	1,497	1,475	1,486	636,500	495.33
2018-09-25	1,465	1,499	1,461	1,499	1,122,200	499.67
2018-09-21	1,427	1,475	1,423	1,465	827,600	488.33
2018-09-20	1,427	1,427	1,405	1,412	375,900	470.67
2018-09-19	1,440	1,448	1,396	1,411	709,700	470.33
2018-09-18	1,427	1,430	1,395	1,427	593,600	475.67
2018-09-14	1,420	1,434	1,399	1,431	586,500	477
2018-09-13	1,360	1,405	1,351	1,396	544,800	465.33
2018-09-12	1,386	1,408	1,362	1,364	425,400	454.67
2018-09-11	1,380	1,403	1,361	1,384	697,600	461.33
2018-09-10	1,395	1,418	1,366	1,367	669,600	455.67
2018-09-07	1,400	1,409	1,374	1,383	1,206,700	461
2018-09-06	1,420	1,448	1,413	1,432	846,100	477.33
2018-09-05	1,459	1,473	1,424	1,427	944,500	475.67
2018-09-04	1,447	1,471	1,434	1,454	895,800	484.67
2018-09-03	1,448	1,467	1,420	1,429	993,500	476.33
2018-08-31	1,486	1,487	1,457	1,462	679,300	487.33
2018-08-30	1,467	1,497	1,459	1,486	875,200	495.33
2018-08-29	1,477	1,484	1,448	1,449	465,000	483
2018-08-28	1,490	1,511	1,439	1,456	760,200	485.33
2018-08-27	1,440	1,473	1,416	1,470	996,300	490
2018-08-24	1,396	1,445	1,381	1,435	912,600	478.33
2018-08-23	1,387	1,400	1,373	1,391	856,000	463.67
2018-08-22	1,374	1,415	1,369	1,391	1,073,100	463.67
2018-08-21	1,411	1,411	1,362	1,369	1,231,500	456.33
2018-08-20	1,446	1,457	1,426	1,432	871,900	477.33
2018-08-17	1,494	1,506	1,436	1,449	1,328,000	483
2018-08-16	1,579	1,583	1,468	1,499	1,777,900	499.67
2018-08-15	1,674	1,676	1,597	1,616	1,077,300	538.67
2018-08-14	1,695	1,713	1,658	1,698	959,000	566
2018-08-13	1,649	1,715	1,643	1,678	1,309,400	559.33
2018-08-10	1,589	1,680	1,586	1,663	1,320,800	554.33
2018-08-09	1,620	1,637	1,513	1,597	2,509,300	532.33
2018-08-08	1,700	1,780	1,700	1,770	1,120,100	590
2018-08-07	1,692	1,704	1,661	1,679	461,300	559.67
2018-08-06	1,705	1,711	1,668	1,692	408,900	564
2018-08-03	1,715	1,744	1,715	1,726	514,200	575.33
2018-08-02	1,690	1,736	1,690	1,715	491,000	571.67
2018-08-01	1,675	1,701	1,656	1,686	550,100	562
2018-07-31	1,680	1,704	1,641	1,660	1,213,400	553.33
2018-07-30	1,718	1,718	1,679	1,685	502,200	561.67
2018-07-27	1,715	1,724	1,700	1,724	328,800	574.67
2018-07-26	1,707	1,715	1,685	1,702	343,700	567.33
2018-07-25	1,676	1,708	1,668	1,706	372,600	568.67
2018-07-24	1,659	1,674	1,645	1,666	354,300	555.33
2018-07-23	1,689	1,689	1,656	1,658	394,600	552.67
2018-07-20	1,700	1,712	1,684	1,695	406,800	565
2018-07-19	1,749	1,755	1,701	1,703	511,000	567.67
2018-07-18	1,775	1,785	1,751	1,767	510,200	589
2018-07-17	1,753	1,793	1,720	1,786	670,600	595.33
2018-07-13	1,787	1,787	1,732	1,746	435,300	582
2018-07-12	1,810	1,819	1,768	1,773	569,800	591
2018-07-11	1,790	1,817	1,778	1,811	647,400	603.67
2018-07-10	1,870	1,871	1,819	1,820	761,900	606.67
2018-07-09	1,755	1,915	1,752	1,886	1,754,600	628.67
2018-07-06	1,665	1,764	1,655	1,748	1,755,700	582.67
2018-07-05	1,686	1,697	1,610	1,625	752,600	541.67
2018-07-04	1,695	1,704	1,670	1,696	688,000	565.33
2018-07-03	1,668	1,722	1,662	1,701	669,800	567
2018-07-02	1,735	1,747	1,675	1,679	603,200	559.67
2018-06-29	1,739	1,752	1,714	1,743	383,800	581
2018-06-28	1,750	1,760	1,725	1,740	428,100	580
2018-06-27	1,725	1,755	1,708	1,749	440,100	583
2018-06-26	1,703	1,751	1,688	1,742	602,000	580.67
2018-06-25	1,801	1,801	1,714	1,718	579,100	572.67
2018-06-22	1,800	1,830	1,786	1,801	714,500	600.33
2018-06-21	1,786	1,817	1,781	1,810	404,400	603.33
2018-06-20	1,765	1,783	1,717	1,782	738,500	594
2018-06-19	1,822	1,848	1,771	1,784	990,800	594.67
2018-06-18	1,856	1,877	1,835	1,840	519,200	613.33
2018-06-15	1,872	1,895	1,842	1,845	693,900	615
2018-06-14	1,882	1,885	1,832	1,835	371,400	611.67
2018-06-13	1,853	1,892	1,836	1,890	548,300	630
2018-06-12	1,880	1,880	1,820	1,836	1,027,000	612
2018-06-11	1,866	1,919	1,866	1,900	630,300	633.33
2018-06-08	1,850	1,870	1,734	1,860	2,271,100	620
2018-06-07	1,938	1,944	1,915	1,939	331,300	646.33
2018-06-06	1,922	1,937	1,912	1,923	424,700	641
2018-06-05	1,940	1,947	1,908	1,928	358,000	642.67
2018-06-04	1,916	1,958	1,903	1,947	649,600	649
2018-06-01	1,932	1,946	1,886	1,894	676,200	631.33
2018-05-31	1,924	1,949	1,915	1,922	815,400	640.67
2018-05-30	1,906	1,924	1,895	1,909	397,700	636.33
2018-05-29	1,960	1,963	1,920	1,926	574,500	642
2018-05-28	1,980	1,983	1,942	1,958	581,300	652.67
2018-05-25	1,984	2,000	1,963	1,988	603,700	662.67
2018-05-24	2,073	2,083	2,014	2,027	658,400	675.67
2018-05-23	2,050	2,067	2,013	2,063	975,400	687.67
2018-05-22	1,989	2,019	1,971	2,010	386,000	670
2018-05-21	1,971	2,003	1,968	1,991	351,500	663.67
2018-05-18	1,995	1,997	1,947	1,991	805,500	663.67
2018-05-17	2,020	2,030	1,980	1,995	1,091,300	665
2018-05-16	2,006	2,107	2,005	2,073	1,190,000	691
2018-05-15	2,008	2,059	1,997	2,010	901,400	670
2018-05-14	1,923	1,983	1,922	1,980	856,100	660
2018-05-11	1,965	1,991	1,922	1,938	1,173,300	646
2018-05-10	1,952	1,999	1,939	1,955	1,368,000	651.67
2018-05-09	1,871	1,985	1,844	1,937	2,834,700	645.67
2018-05-08	1,751	1,788	1,728	1,751	1,419,900	583.67
2018-05-07	1,705	1,733	1,672	1,731	975,500	577
2018-05-02	1,639	1,686	1,621	1,681	977,200	560.33
2018-05-01	1,600	1,614	1,587	1,611	449,100	537
2018-04-27	1,595	1,607	1,583	1,592	503,100	530.67
2018-04-26	1,605	1,605	1,567	1,576	434,300	525.33
2018-04-25	1,565	1,612	1,563	1,586	529,300	528.67
2018-04-24	1,610	1,617	1,569	1,582	694,000	527.33
2018-04-23	1,603	1,619	1,597	1,605	375,100	535
2018-04-20	1,597	1,639	1,590	1,605	661,700	535
2018-04-19	1,626	1,631	1,602	1,612	568,300	537.33
2018-04-18	1,594	1,629	1,593	1,608	582,300	536
2018-04-17	1,587	1,589	1,558	1,572	383,000	524
2018-04-16	1,559	1,589	1,550	1,587	637,400	529
2018-04-13	1,572	1,592	1,561	1,565	383,100	521.67
2018-04-12	1,573	1,582	1,554	1,565	346,600	521.67
2018-04-11	1,615	1,624	1,576	1,577	642,700	525.67
2018-04-10	1,592	1,620	1,578	1,599	537,900	533
2018-04-09	1,589	1,612	1,566	1,604	825,500	534.67
2018-04-06	1,667	1,707	1,583	1,606	1,389,500	535.33
2018-04-05	1,692	1,698	1,669	1,684	365,600	561.33
2018-04-04	1,684	1,687	1,647	1,683	811,700	561
2018-04-03	1,638	1,676	1,628	1,665	661,100	555
2018-03-30	1,670	1,692	1,662	1,684	467,000	561.33
2018-03-29	1,676	1,685	1,644	1,664	368,500	554.67
2018-03-28	1,674	1,683	1,647	1,657	506,600	552.33
2018-03-27	1,694	1,724	1,684	1,702	777,400	567.33
2018-03-26	1,643	1,661	1,619	1,658	541,700	552.67
2018-03-23	1,655	1,681	1,650	1,655	856,700	551.67
2018-03-22	1,697	1,734	1,692	1,725	563,300	575
2018-03-20	1,680	1,698	1,657	1,695	631,300	565
2018-03-19	1,687	1,721	1,681	1,699	521,600	566.33
2018-03-16	1,729	1,737	1,687	1,694	701,300	564.67
2018-03-15	1,686	1,730	1,671	1,724	836,300	574.67
2018-03-14	1,704	1,711	1,680	1,690	591,700	563.33
2018-03-13	1,659	1,718	1,647	1,716	884,300	572
2018-03-12	1,664	1,687	1,642	1,667	867,400	555.67
2018-03-09	1,707	1,727	1,637	1,651	1,669,000	550.33
2018-03-08	1,748	1,776	1,690	1,702	1,545,100	567.33
2018-03-07	1,755	1,755	1,700	1,708	712,300	569.33
2018-03-06	1,752	1,783	1,750	1,764	885,200	588
2018-03-05	1,730	1,751	1,675	1,681	657,100	560.33
2018-03-02	1,704	1,749	1,688	1,737	884,300	579
2018-03-01	1,750	1,755	1,712	1,744	945,500	581.33
2018-02-28	1,767	1,808	1,751	1,773	956,500	591
2018-02-27	1,832	1,832	1,763	1,778	884,700	592.67
2018-02-26	1,836	1,841	1,805	1,825	465,200	608.33
2018-02-23	1,841	1,859	1,800	1,826	703,400	608.67
2018-02-22	1,827	1,842	1,796	1,837	762,500	612.33
2018-02-21	1,800	1,853	1,786	1,845	1,249,800	615
2018-02-20	1,787	1,806	1,749	1,796	1,266,600	598.67
2018-02-19	1,731	1,790	1,724	1,783	2,045,700	594.33
2018-02-16	1,650	1,675	1,641	1,663	1,010,800	554.33
2018-02-15	1,669	1,721	1,621	1,635	2,099,400	545
2018-02-14	1,714	1,729	1,593	1,604	2,098,700	534.67
2018-02-13	1,865	1,865	1,677	1,683	2,167,000	561
2018-02-09	1,806	1,873	1,804	1,870	1,041,700	623.33
2018-02-08	1,855	1,916	1,855	1,885	961,400	628.33
2018-02-07	2,000	2,002	1,822	1,846	975,200	615.33
2018-02-06	1,967	1,972	1,845	1,892	1,736,100	630.67
2018-02-05	2,099	2,135	2,063	2,083	998,600	694.33
2018-02-02	2,115	2,171	2,111	2,146	1,273,300	715.33
2018-02-01	2,032	2,123	2,032	2,117	1,581,000	705.67
2018-01-31	1,996	2,040	1,986	2,023	593,300	674.33
2018-01-30	2,015	2,018	1,990	2,004	470,900	668
2018-01-29	2,020	2,064	2,012	2,032	359,900	677.33
2018-01-26	2,029	2,034	2,006	2,024	462,400	674.67
2018-01-25	2,002	2,053	1,985	2,031	1,016,200	677
2018-01-24	2,018	2,021	1,969	1,978	476,600	659.33
2018-01-23	1,972	2,022	1,962	2,019	697,900	673
2018-01-22	1,984	1,984	1,934	1,972	569,800	657.33
2018-01-19	1,930	1,990	1,930	1,984	740,200	661.33
2018-01-18	2,003	2,010	1,921	1,924	897,700	641.33
2018-01-17	1,936	2,013	1,936	1,991	970,200	663.67
2018-01-16	1,960	1,971	1,923	1,929	757,400	643
2018-01-15	1,989	1,996	1,927	1,952	655,600	650.67
2018-01-12	2,040	2,046	1,951	1,985	1,221,200	661.67
2018-01-11	1,940	2,046	1,932	2,043	1,600,200	681
2018-01-10	1,915	1,947	1,886	1,943	763,600	647.67
2018-01-09	1,953	1,964	1,845	1,910	1,816,400	636.67
2018-01-05	1,959	1,965	1,934	1,953	694,400	651
2018-01-04	1,931	1,951	1,912	1,949	702,700	649.67

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 [2018年度]

4680 (株)ラウンドワンの時系列データ [2018年度]