4680 (株)ラウンドワンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,080	1,080	1,058	1,058	778,500	352.67
2019-12-27	1,083	1,088	1,081	1,084	419,800	361.33
2019-12-26	1,078	1,078	1,070	1,077	614,200	359
2019-12-25	1,092	1,092	1,079	1,082	414,300	360.67
2019-12-24	1,070	1,086	1,066	1,084	584,800	361.33
2019-12-23	1,087	1,087	1,071	1,073	560,100	357.67
2019-12-20	1,078	1,085	1,072	1,082	981,300	360.67
2019-12-19	1,054	1,078	1,053	1,070	1,225,600	356.67
2019-12-18	1,060	1,066	1,049	1,058	597,500	352.67
2019-12-17	1,049	1,059	1,039	1,056	915,600	352
2019-12-16	1,053	1,061	1,038	1,044	932,700	348
2019-12-13	1,058	1,066	1,047	1,048	1,016,700	349.33
2019-12-12	1,070	1,076	1,046	1,046	1,444,000	348.67
2019-12-11	1,092	1,100	1,065	1,067	1,992,300	355.67
2019-12-10	1,104	1,119	1,101	1,114	774,700	371.33
2019-12-09	1,093	1,113	1,089	1,093	1,004,700	364.33
2019-12-06	1,090	1,094	1,076	1,078	1,595,800	359.33
2019-12-05	1,127	1,128	1,114	1,114	834,600	371.33
2019-12-04	1,102	1,127	1,099	1,118	1,099,300	372.67
2019-12-03	1,091	1,115	1,086	1,110	819,400	370
2019-12-02	1,113	1,124	1,104	1,107	932,400	369
2019-11-29	1,118	1,121	1,089	1,101	1,647,100	367
2019-11-28	1,112	1,120	1,100	1,112	1,245,100	370.67
2019-11-27	1,127	1,129	1,110	1,114	1,480,500	371.33
2019-11-26	1,150	1,151	1,125	1,132	1,510,100	377.33
2019-11-25	1,137	1,144	1,130	1,144	639,300	381.33
2019-11-22	1,141	1,144	1,134	1,134	739,300	378
2019-11-21	1,145	1,148	1,130	1,144	966,900	381.33
2019-11-20	1,132	1,147	1,118	1,145	1,405,400	381.67
2019-11-19	1,165	1,165	1,142	1,147	1,294,200	382.33
2019-11-18	1,148	1,169	1,129	1,169	1,488,000	389.67
2019-11-15	1,130	1,154	1,130	1,150	1,176,200	383.33
2019-11-14	1,140	1,164	1,129	1,130	1,669,900	376.67
2019-11-13	1,150	1,153	1,122	1,140	2,311,000	380
2019-11-12	1,213	1,213	1,136	1,145	4,179,400	381.67
2019-11-11	1,251	1,266	1,189	1,212	4,090,500	404
2019-11-08	1,419	1,420	1,397	1,401	583,900	467
2019-11-07	1,410	1,426	1,404	1,419	603,600	473
2019-11-06	1,440	1,443	1,404	1,411	507,500	470.33
2019-11-05	1,408	1,435	1,408	1,430	698,800	476.67
2019-11-01	1,409	1,416	1,398	1,412	537,200	470.67
2019-10-31	1,403	1,426	1,396	1,401	507,500	467
2019-10-30	1,397	1,425	1,394	1,414	918,200	471.33
2019-10-29	1,390	1,409	1,388	1,390	488,300	463.33
2019-10-28	1,402	1,403	1,374	1,377	552,400	459
2019-10-25	1,410	1,416	1,398	1,410	434,600	470
2019-10-24	1,421	1,434	1,411	1,412	504,000	470.67
2019-10-23	1,438	1,450	1,415	1,424	872,100	474.67
2019-10-21	1,401	1,418	1,393	1,399	430,900	466.33
2019-10-18	1,412	1,414	1,382	1,405	794,900	468.33
2019-10-17	1,401	1,429	1,392	1,413	769,200	471
2019-10-16	1,402	1,410	1,391	1,394	697,500	464.67
2019-10-15	1,399	1,415	1,391	1,402	1,250,900	467.33
2019-10-11	1,480	1,490	1,405	1,411	1,991,700	470.33
2019-10-10	1,520	1,557	1,516	1,555	647,800	518.33
2019-10-09	1,528	1,543	1,502	1,518	661,100	506
2019-10-08	1,518	1,535	1,501	1,514	711,900	504.67
2019-10-07	1,523	1,523	1,484	1,505	946,900	501.67
2019-10-04	1,561	1,565	1,527	1,536	655,800	512
2019-10-03	1,575	1,587	1,552	1,571	756,800	523.67
2019-10-02	1,612	1,616	1,582	1,582	501,200	527.33
2019-10-01	1,617	1,620	1,595	1,609	426,200	536.33
2019-09-30	1,605	1,629	1,599	1,615	495,300	538.33
2019-09-27	1,587	1,620	1,582	1,616	540,400	538.67
2019-09-26	1,648	1,671	1,607	1,613	914,600	537.67
2019-09-25	1,632	1,659	1,629	1,643	556,300	547.67
2019-09-24	1,614	1,651	1,614	1,631	727,400	543.67
2019-09-20	1,632	1,635	1,607	1,616	414,600	538.67
2019-09-19	1,628	1,638	1,608	1,626	560,400	542
2019-09-18	1,602	1,633	1,599	1,617	600,500	539
2019-09-17	1,552	1,613	1,550	1,594	741,100	531.33
2019-09-13	1,539	1,592	1,526	1,570	1,055,700	523.33
2019-09-12	1,576	1,617	1,547	1,551	1,191,500	517
2019-09-11	1,577	1,582	1,562	1,575	712,400	525
2019-09-10	1,620	1,623	1,571	1,573	704,400	524.33
2019-09-09	1,600	1,602	1,558	1,598	910,300	532.67
2019-09-06	1,650	1,650	1,595	1,601	1,381,700	533.67
2019-09-05	1,695	1,710	1,666	1,670	746,400	556.67
2019-09-04	1,678	1,704	1,668	1,690	396,600	563.33
2019-09-03	1,693	1,702	1,674	1,678	535,700	559.33
2019-09-02	1,700	1,715	1,690	1,700	411,900	566.67
2019-08-30	1,750	1,750	1,719	1,735	572,000	578.33
2019-08-29	1,732	1,737	1,712	1,722	316,600	574
2019-08-28	1,719	1,729	1,705	1,720	421,900	573.33
2019-08-27	1,685	1,734	1,684	1,714	672,000	571.33
2019-08-26	1,647	1,689	1,637	1,684	538,800	561.33
2019-08-23	1,659	1,699	1,659	1,681	765,600	560.33
2019-08-22	1,659	1,667	1,635	1,650	595,600	550
2019-08-21	1,624	1,644	1,620	1,632	439,100	544
2019-08-20	1,625	1,652	1,604	1,633	746,700	544.33
2019-08-19	1,621	1,631	1,590	1,604	530,400	534.67
2019-08-16	1,660	1,670	1,606	1,621	725,800	540.33
2019-08-15	1,609	1,684	1,607	1,678	823,000	559.33
2019-08-14	1,617	1,653	1,603	1,644	736,600	548
2019-08-13	1,566	1,596	1,543	1,590	518,900	530
2019-08-09	1,591	1,633	1,562	1,585	1,118,800	528.33
2019-08-08	1,505	1,578	1,486	1,575	2,281,300	525
2019-08-07	1,551	1,638	1,550	1,625	1,018,500	541.67
2019-08-06	1,520	1,574	1,512	1,574	880,600	524.67
2019-08-05	1,623	1,634	1,548	1,596	655,800	532
2019-08-02	1,640	1,661	1,626	1,636	412,900	545.33
2019-08-01	1,652	1,671	1,637	1,665	243,900	555
2019-07-31	1,672	1,678	1,654	1,660	419,800	553.33
2019-07-30	1,684	1,685	1,653	1,676	506,900	558.67
2019-07-29	1,669	1,704	1,664	1,696	490,600	565.33
2019-07-26	1,649	1,661	1,643	1,660	250,100	553.33
2019-07-25	1,633	1,665	1,632	1,652	374,900	550.67
2019-07-24	1,644	1,648	1,630	1,642	253,500	547.33
2019-07-23	1,619	1,650	1,619	1,644	250,600	548
2019-07-22	1,638	1,643	1,612	1,618	451,600	539.33
2019-07-19	1,606	1,639	1,599	1,637	341,200	545.67
2019-07-18	1,608	1,618	1,595	1,600	586,200	533.33
2019-07-17	1,558	1,640	1,548	1,635	925,800	545
2019-07-16	1,552	1,564	1,536	1,550	435,100	516.67
2019-07-12	1,580	1,581	1,567	1,568	293,400	522.67
2019-07-11	1,577	1,590	1,567	1,584	467,400	528
2019-07-10	1,577	1,593	1,570	1,584	369,400	528
2019-07-09	1,579	1,595	1,562	1,588	492,100	529.33
2019-07-08	1,586	1,598	1,557	1,558	483,300	519.33
2019-07-05	1,580	1,599	1,538	1,588	1,811,100	529.33
2019-07-04	1,488	1,504	1,482	1,500	578,700	500
2019-07-03	1,446	1,476	1,442	1,473	690,900	491
2019-07-02	1,432	1,465	1,429	1,458	740,000	486
2019-07-01	1,386	1,431	1,381	1,425	695,600	475
2019-06-28	1,378	1,387	1,361	1,367	411,800	455.67
2019-06-27	1,374	1,389	1,362	1,389	623,200	463
2019-06-26	1,375	1,388	1,364	1,367	598,600	455.67
2019-06-25	1,374	1,395	1,370	1,375	971,000	458.33
2019-06-24	1,380	1,385	1,343	1,361	568,500	453.67
2019-06-21	1,401	1,403	1,365	1,370	876,900	456.67
2019-06-20	1,431	1,438	1,403	1,412	902,600	470.67
2019-06-19	1,448	1,453	1,415	1,432	1,060,400	477.33
2019-06-18	1,469	1,488	1,437	1,442	742,900	480.67
2019-06-17	1,466	1,500	1,453	1,483	581,500	494.33
2019-06-14	1,505	1,509	1,470	1,484	1,004,300	494.67
2019-06-13	1,530	1,562	1,498	1,509	806,100	503
2019-06-12	1,603	1,606	1,549	1,553	669,700	517.67
2019-06-11	1,595	1,620	1,585	1,598	518,500	532.67
2019-06-10	1,573	1,614	1,567	1,591	830,100	530.33
2019-06-07	1,593	1,613	1,524	1,568	1,580,300	522.67
2019-06-06	1,677	1,710	1,667	1,694	550,200	564.67
2019-06-05	1,643	1,686	1,637	1,681	504,400	560.33
2019-06-04	1,632	1,635	1,599	1,610	537,000	536.67
2019-06-03	1,595	1,619	1,588	1,619	375,500	539.67
2019-05-31	1,578	1,624	1,574	1,613	770,900	537.67
2019-05-30	1,620	1,626	1,607	1,618	272,600	539.33
2019-05-29	1,625	1,645	1,608	1,641	509,800	547
2019-05-28	1,640	1,661	1,635	1,657	406,500	552.33
2019-05-27	1,636	1,651	1,625	1,649	274,200	549.67
2019-05-24	1,620	1,648	1,608	1,642	400,800	547.33
2019-05-23	1,645	1,648	1,635	1,645	409,600	548.33
2019-05-22	1,688	1,689	1,661	1,661	474,300	553.67
2019-05-21	1,674	1,690	1,661	1,685	427,500	561.67
2019-05-20	1,672	1,689	1,663	1,675	487,900	558.33
2019-05-17	1,662	1,696	1,652	1,684	619,300	561.33
2019-05-16	1,664	1,678	1,637	1,663	687,900	554.33
2019-05-15	1,689	1,696	1,650	1,688	1,005,800	562.67
2019-05-14	1,650	1,690	1,645	1,671	1,198,500	557
2019-05-13	1,645	1,701	1,637	1,671	1,390,000	557
2019-05-10	1,587	1,676	1,583	1,659	1,839,800	553
2019-05-09	1,624	1,624	1,535	1,574	1,852,600	524.67
2019-05-08	1,450	1,462	1,435	1,444	448,500	481.33
2019-05-07	1,476	1,484	1,423	1,471	558,500	490.33
2019-04-26	1,489	1,501	1,469	1,494	518,200	498
2019-04-25	1,470	1,496	1,460	1,482	471,200	494
2019-04-24	1,458	1,503	1,452	1,473	700,000	491
2019-04-23	1,431	1,446	1,412	1,437	411,400	479
2019-04-22	1,437	1,452	1,422	1,429	299,400	476.33
2019-04-19	1,428	1,449	1,418	1,444	278,000	481.33
2019-04-18	1,470	1,474	1,433	1,436	320,200	478.67
2019-04-17	1,464	1,483	1,454	1,475	450,400	491.67
2019-04-16	1,479	1,490	1,466	1,471	304,800	490.33
2019-04-15	1,438	1,511	1,435	1,495	767,200	498.33
2019-04-12	1,413	1,435	1,395	1,434	332,300	478
2019-04-11	1,390	1,417	1,387	1,411	335,800	470.33
2019-04-10	1,419	1,437	1,408	1,410	490,500	470
2019-04-09	1,466	1,470	1,441	1,447	362,400	482.33
2019-04-08	1,478	1,485	1,449	1,465	395,400	488.33
2019-04-05	1,385	1,476	1,383	1,464	1,013,500	488
2019-04-04	1,410	1,430	1,386	1,389	385,600	463
2019-04-03	1,370	1,421	1,370	1,406	471,600	468.67
2019-04-02	1,406	1,417	1,385	1,388	537,200	462.67
2019-04-01	1,425	1,433	1,406	1,416	388,000	472
2019-03-29	1,421	1,430	1,396	1,401	438,100	467
2019-03-28	1,425	1,427	1,385	1,394	385,200	464.67
2019-03-27	1,410	1,449	1,404	1,446	513,200	482
2019-03-26	1,389	1,413	1,368	1,400	972,200	466.67
2019-03-25	1,407	1,419	1,383	1,389	538,300	463
2019-03-22	1,451	1,455	1,428	1,437	450,300	479
2019-03-20	1,450	1,465	1,437	1,456	263,400	485.33
2019-03-19	1,427	1,460	1,422	1,452	273,400	484
2019-03-18	1,420	1,445	1,410	1,443	369,000	481
2019-03-15	1,423	1,427	1,404	1,414	449,800	471.33
2019-03-14	1,456	1,459	1,396	1,425	692,700	475
2019-03-13	1,454	1,475	1,448	1,461	656,500	487
2019-03-12	1,431	1,448	1,429	1,441	262,400	480.33
2019-03-11	1,425	1,434	1,398	1,412	347,600	470.67
2019-03-08	1,451	1,451	1,408	1,427	651,500	475.67
2019-03-07	1,448	1,490	1,448	1,481	826,300	493.67
2019-03-06	1,454	1,467	1,437	1,449	486,400	483
2019-03-05	1,452	1,461	1,432	1,438	467,800	479.33
2019-03-04	1,464	1,478	1,456	1,476	363,800	492
2019-03-01	1,440	1,456	1,430	1,446	488,000	482
2019-02-28	1,444	1,459	1,432	1,448	435,200	482.67
2019-02-27	1,427	1,454	1,418	1,447	551,800	482.33
2019-02-26	1,428	1,434	1,408	1,427	570,300	475.67
2019-02-25	1,436	1,441	1,407	1,437	409,000	479
2019-02-22	1,398	1,448	1,394	1,437	528,900	479
2019-02-21	1,398	1,423	1,394	1,412	386,800	470.67
2019-02-20	1,405	1,423	1,395	1,410	301,300	470
2019-02-19	1,404	1,422	1,398	1,414	315,200	471.33
2019-02-18	1,424	1,427	1,390	1,402	550,700	467.33
2019-02-15	1,353	1,380	1,333	1,373	606,200	457.67
2019-02-14	1,380	1,384	1,339	1,345	497,400	448.33
2019-02-13	1,350	1,379	1,324	1,361	873,700	453.67
2019-02-12	1,282	1,374	1,264	1,358	1,395,900	452.67
2019-02-08	1,276	1,284	1,241	1,252	832,400	417.33
2019-02-07	1,299	1,316	1,276	1,294	705,200	431.33
2019-02-06	1,297	1,314	1,275	1,312	403,800	437.33
2019-02-05	1,306	1,313	1,289	1,296	600,100	432
2019-02-04	1,286	1,329	1,280	1,306	809,300	435.33
2019-02-01	1,264	1,285	1,246	1,277	955,700	425.67
2019-01-31	1,234	1,262	1,214	1,236	725,100	412
2019-01-30	1,214	1,248	1,203	1,204	933,600	401.33
2019-01-29	1,214	1,224	1,178	1,198	905,400	399.33
2019-01-28	1,195	1,219	1,180	1,190	901,700	396.67
2019-01-25	1,130	1,213	1,130	1,194	1,263,400	398
2019-01-24	1,121	1,123	1,106	1,121	330,900	373.67
2019-01-23	1,111	1,130	1,109	1,117	447,200	372.33
2019-01-22	1,129	1,148	1,111	1,114	402,600	371.33
2019-01-21	1,129	1,137	1,121	1,123	349,300	374.33
2019-01-18	1,136	1,146	1,117	1,124	403,700	374.67
2019-01-17	1,122	1,135	1,111	1,125	444,500	375
2019-01-16	1,097	1,122	1,091	1,111	540,000	370.33
2019-01-15	1,063	1,088	1,056	1,079	867,800	359.67
2019-01-11	1,120	1,143	1,055	1,093	1,937,300	364.33
2019-01-10	1,110	1,158	1,099	1,145	878,700	381.67
2019-01-09	1,118	1,142	1,107	1,120	571,600	373.33
2019-01-08	1,126	1,142	1,116	1,119	500,500	373
2019-01-07	1,138	1,158	1,102	1,121	680,500	373.67
2019-01-04	1,062	1,101	1,010	1,093	790,300	364.33

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 [2019年度]

4680 (株)ラウンドワンの時系列データ [2019年度]