[4680 東証1部] ラウンドワン 日足 時系列データ

[4680 東証1部] ラウンドワン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231083.001088.001074.001086.00289900313843500
2017-06-221097.001111.001086.001087.00334400365799800
2017-06-211100.001107.001087.001100.00350900386263000
2017-06-201100.001113.001085.001110.00582500641534400
2017-06-191069.001108.001069.001102.00644000706707700
2017-06-161067.001085.001053.001059.00631900671381600
2017-06-151058.001079.001056.001073.00370900397683900
2017-06-141080.001094.001065.001065.00496200532411200
2017-06-131056.001075.001052.001069.00631300672587000
2017-06-121064.001069.001044.001069.00861600912645400
2017-06-091104.001107.001080.001084.00832200906462000
2017-06-081115.001123.001092.001106.00777400863139400
2017-06-071121.001130.001110.001128.00382500430234100
2017-06-061126.001137.001111.001123.00502600562645900
2017-06-051097.001127.001097.001124.00608300679500800
2017-06-021144.001144.001089.001097.0012233001354804600
2017-06-011140.001154.001135.001142.00531900608032200
2017-05-311135.001146.001125.001141.00533100607341100
2017-05-301136.001158.001125.001135.00686200780300900
2017-05-291114.001138.001107.001131.00650600731859400
2017-05-261120.001120.001094.001117.00587200650867000
2017-05-251100.001123.001094.001121.00587200654300500
2017-05-241121.001126.001087.001097.00761000835882800
2017-05-231080.001131.001080.001114.0012855001425764500
2017-05-221067.001081.001057.001078.00641300687158900
2017-05-191041.001068.001041.001059.00695400734039000
2017-05-181015.001045.001011.001041.00826700850768500
2017-05-171030.001044.001000.001036.0012310001263349500
2017-05-161026.001032.001011.001030.00737100754026300
2017-05-151014.001027.001007.001025.00727400742715800
2017-05-121062.001063.001002.001023.0015393001574861200
2017-05-111073.001096.001027.001057.0017650001856489900
2017-05-10980.001108.00979.001071.0045693004906306000
2017-05-09965.00967.00948.00958.00918600881321300
2017-05-08932.00955.00926.00951.00858400810586000
2017-05-02938.00943.00928.00932.00460400429714400
2017-05-01937.00943.00933.00934.00528300494807900
2017-04-28950.00954.00943.00952.00443300420879200
2017-04-27944.00952.00937.00948.00501700474193100
2017-04-26950.00955.00932.00944.00554200523072200
2017-04-25945.00949.00931.00948.00754200709933000
2017-04-24953.00955.00929.00952.00779600736960800
2017-04-21952.00964.00943.00962.00472200451889000
2017-04-20959.00971.00953.00954.00577300553617000
2017-04-19939.00967.00939.00955.00489900468971000
2017-04-18960.00961.00940.00948.00667300631943200
2017-04-17936.00951.00931.00948.00394600372929100
2017-04-14931.00937.00926.00935.00435000405925400
2017-04-13937.00943.00930.00938.00665500623478200
2017-04-12933.00943.00924.00941.00745700698054100
2017-04-11952.00954.00934.00935.00715600673598900
2017-04-10975.00975.00941.00958.0013904001330870800
2017-04-07899.00947.00898.00940.0012547001159364300
2017-04-06904.00907.00885.00888.00730900652044800
2017-04-05890.00906.00885.00905.00660100593098100
2017-04-04915.00924.00894.00898.00909500822289500
2017-04-03900.00917.00894.00910.00777800705850800
2017-03-31880.00900.00877.00885.001108500987837000
2017-03-30892.00903.00868.00869.00917200806875900
2017-03-29895.00899.00883.00898.00784000699810600
2017-03-28888.00904.00883.00903.001103400986695400
2017-03-27888.00893.00876.00884.00600900531085000
2017-03-24882.00887.00872.00886.00518600457587900
2017-03-23871.00885.00865.00875.00629900550948500
2017-03-22859.00883.00859.00873.00612000534674200
2017-03-21862.00868.00853.00861.00424300365706600
2017-03-17872.00875.00857.00863.00608600525451600
2017-03-16880.00894.00861.00872.00891200780987600
2017-03-15860.00894.00859.00877.0015095001327307700
2017-03-14857.00857.00840.00845.00415700351414500
2017-03-13849.00864.00845.00855.00584400499450500
2017-03-10830.00847.00829.00846.00676100567977700
2017-03-09829.00839.00823.00827.00623100516706900
2017-03-08823.00833.00817.00831.00613400506928700
2017-03-07825.00830.00823.00823.00285300235437000
2017-03-06823.00826.00818.00823.00353700290766700
2017-03-03831.00832.00818.00822.00422300347512600
2017-03-02838.00838.00824.00829.00474400393579100
2017-03-01843.00844.00832.00834.00420100351293900
2017-02-28840.00849.00830.00843.00649700547196800
2017-02-27849.00852.00837.00842.00579200488906500
2017-02-24857.00857.00838.00849.00871100736579100
2017-02-23865.00871.00858.00860.00588200507566100
2017-02-22872.00878.00861.00864.00920600797513700
2017-02-21870.00881.00860.00876.00792300694143400
2017-02-20876.00880.00868.00880.00444800389123400
2017-02-17874.00892.00871.00884.0013529001193687400
2017-02-16864.00883.00863.00875.00868100758191200
2017-02-15824.00859.00824.00859.00920200781692300
2017-02-14831.00853.00828.00830.00871200729474500
2017-02-13825.00829.00813.00822.00902300741765300
2017-02-10840.00840.00821.00836.00493400409950600
2017-02-09821.00840.00818.00839.00678300565040000
2017-02-08809.00823.00807.00823.00425400347335700
2017-02-07813.00818.00801.00805.00317700255886400
2017-02-06800.00818.00796.00818.00365600295720400
2017-02-03812.00813.00793.00796.00708400567787000
2017-02-02815.00824.00813.00819.00210100172148300
2017-02-01813.00824.00809.00824.00384100314327200
2017-01-31814.00815.00807.00813.00315900256479700
2017-01-30810.00824.00807.00813.00475800387521300
2017-01-27792.00805.00787.00804.00553100440605300
2017-01-26791.00796.00773.00796.00713600561402000
2017-01-25795.00795.00783.00789.00640900504314800
2017-01-24795.00797.00784.00794.00366200289947400
2017-01-23797.00802.00790.00793.00436700347201400
2017-01-20789.00797.00785.00794.00317300251496700
2017-01-19790.00795.00784.00791.00425000335929900
2017-01-18799.00804.00786.00792.00394100312451100
2017-01-17803.00805.00789.00794.00640900509442300
2017-01-16827.00828.00802.00807.00613700497429000
2017-01-13809.00828.00809.00825.00809000665559100
2017-01-12809.00822.00809.00815.00755300616545300
2017-01-11810.00815.00803.00811.00373400302316900
2017-01-10815.00825.00809.00817.00523900428006800
2017-01-06806.00815.00788.00812.001035000829853100
2017-01-05816.00828.00812.00816.00598400490555400
2017-01-04813.00823.00809.00813.00624800510542000
2016-12-30795.00811.00794.00810.00699500564209700
2016-12-29795.00797.00786.00795.00399000315898300
2016-12-28789.00800.00786.00795.00382300304098300
2016-12-27789.00799.00783.00786.00380800301237100
2016-12-26771.00789.00770.00785.00405600317376900
2016-12-22764.00776.00764.00771.00479800369692500
2016-12-21782.00783.00761.00764.00916700703658800
2016-12-20790.00803.00788.00793.00793300631147400
2016-12-19752.00791.00752.00790.001072500834840600
2016-12-16767.00769.00746.00746.00870400657253700
2016-12-15764.00786.00759.00765.001086900839337100
2016-12-14757.00760.00750.00759.00548600415058400
2016-12-13750.00762.00750.00760.00748500567038000
2016-12-12779.00781.00731.00748.0013379001001584600
2016-12-09774.00783.00771.00780.00525200408879100
2016-12-08757.00775.00756.00774.00476200366549100
2016-12-07758.00761.00753.00755.00459100347372500
2016-12-06771.00772.00756.00758.00667300507905900
2016-12-05771.00779.00771.00773.00257200199134100
2016-12-02779.00781.00767.00778.00645900500569100
2016-12-01793.00793.00776.00779.00772400604229500
2016-11-30792.00797.00780.00797.00682300538632400
2016-11-29790.00806.00788.00795.00576200457416900
2016-11-28791.00806.00786.00803.00990800789993900
2016-11-25773.00790.00773.00788.00916600719985200
2016-11-24771.00773.00757.00773.00667500511557600
2016-11-22763.00780.00760.00775.00661800511544900
2016-11-21771.00776.00760.00767.00581700446771200
2016-11-18737.00773.00731.00769.0014166001078834700
2016-11-17746.00747.00723.00733.001213900887897200
2016-11-16733.00751.00727.00750.00974500724479500
2016-11-15743.00743.00711.00721.001255800905357600
2016-11-14711.00717.00700.00714.00610200435193800
2016-11-11745.00745.00709.00712.00821100593452600
2016-11-10731.00746.00730.00734.00612300451903300
2016-11-09740.00744.00707.00713.00605700436819000
2016-11-08746.00751.00741.00741.00266400198242000
2016-11-07751.00751.00742.00745.00323300241096100
2016-11-04742.00755.00739.00748.00655200490723100
2016-11-02746.00753.00737.00739.00702600521970100
2016-11-01735.00745.00730.00744.00379300281084600
2016-10-31743.00750.00737.00741.00438200325647600
2016-10-28735.00740.00727.00738.00467100343432700
2016-10-27727.00731.00724.00730.00308100224163100
2016-10-26722.00734.00720.00723.00457000331307100
2016-10-25708.00726.00707.00724.00453800326590400
2016-10-24704.00710.00703.00706.00311000219889400
2016-10-21708.00714.00705.00708.00439000311672800
2016-10-20717.00717.00702.00705.00659100465607100
2016-10-19721.00723.00709.00719.00530000379655500
2016-10-18710.00738.00708.00724.001357300985825200
2016-10-17702.00708.00698.00707.00469800331078000
2016-10-14710.00710.00697.00702.00513700360287200
2016-10-13689.00712.00689.00710.00808200569835200
2016-10-12685.00695.00682.00690.00381800263542100
2016-10-11686.00690.00680.00689.00444500304969200
2016-10-07701.00702.00686.00686.00366600253042900
2016-10-06690.00704.00688.00702.00634300443217700
2016-10-05689.00694.00684.00688.00504100346709800
2016-10-04700.00700.00686.00689.00399800275832800
2016-10-03684.00700.00683.00697.00667700464016100
2016-09-30685.00694.00684.00685.00570300391964900
2016-09-29692.00698.00684.00685.00772600531431600
2016-09-28690.00698.00682.00696.00692100478140400
2016-09-27701.00702.00689.00700.001137200792215200
2016-09-26718.00722.00703.00705.00536900382048300
2016-09-23701.00716.00701.00716.00526700374748600
2016-09-21701.00707.00693.00707.00812500569043700
2016-09-20702.00717.00698.00714.001154400819854500
2016-09-16712.00716.00686.00687.001092100756805200
2016-09-15706.00720.00706.00710.00840200598990800
2016-09-14702.00725.00700.00706.001339900954260200
2016-09-13702.00708.00695.00697.00781000546775600
2016-09-12679.00700.00679.00690.001193200823558900
2016-09-09677.00687.00668.00680.0027036001834132500
2016-09-08710.00727.00705.00723.001137000819847600
2016-09-07691.00709.00691.00708.00551900388514300
2016-09-06686.00696.00684.00690.00497900343737300
2016-09-05698.00698.00685.00689.00731000503797800
2016-09-02690.00701.00689.00695.001030200716336500
2016-09-01719.00720.00688.00693.001380800961314600
2016-08-31736.00738.00717.00725.00496800360914600
2016-08-30742.00742.00721.00733.00535000391529700
2016-08-29765.00768.00739.00741.00615900460927800
2016-08-26756.00768.00755.00762.00554400423094100
2016-08-25762.00774.00754.00756.00619800472311900
2016-08-24745.00771.00745.00765.001108100843196100
2016-08-23727.00754.00727.00743.00852000633162000
2016-08-22709.00723.00708.00720.00476500342173500
2016-08-19713.00722.00701.00704.00445100315338100
2016-08-18692.00719.00692.00709.00779000553271800
2016-08-17726.00727.00697.00701.001009600716548500
2016-08-16739.00756.00734.00736.0013583001008489100
2016-08-15704.00722.00698.00717.00912800654694600
2016-08-12709.00710.00691.00697.00668200466842300
2016-08-10678.00707.00673.00704.00862600599982700
2016-08-09679.00693.00659.00671.0017027001146737100
2016-08-08661.00671.00645.00667.001064800703510800
2016-08-05681.00683.00652.00665.001446300959047700
2016-08-04720.00726.00686.00689.00968400676550500
2016-08-03706.00724.00697.00721.00785600562176600
2016-08-02701.00714.00696.00711.00697700494891500
2016-08-01696.00719.00693.00707.00773700547182800
2016-07-29691.00701.00685.00696.00535200370236100
2016-07-28702.00702.00683.00688.00899500619422500
2016-07-27721.00723.00706.00710.00608500433263500
2016-07-26701.00730.00692.00721.001082000773774800
2016-07-25728.00730.00701.00706.001403500998078600
2016-07-22738.00750.00727.00732.00746400548076000
2016-07-21760.00764.00734.00737.00721400535225000
2016-07-20746.00757.00737.00756.00799400599150900
2016-07-19735.00748.00728.00745.001072800793546000
2016-07-15776.00777.00730.00734.0014171001055076700
2016-07-14798.00809.00776.00780.00807700637866200
2016-07-13808.00810.00784.00795.00739700588627900
2016-07-12829.00831.00796.00807.001172300948868600
2016-07-11845.00846.00822.00825.001052100876275400
2016-07-08802.00836.00798.00831.0017753001467574400
2016-07-07805.00805.00774.00787.00919400723215500
2016-07-06804.00818.00794.00810.00596300481588700
2016-07-05834.00834.00811.00814.00623300510818800
2016-07-04828.00845.00825.00833.00797700668008800
2016-07-01830.00830.00804.00821.0012688001040522500
2016-06-30823.00835.00810.00822.001032000849478300
2016-06-29820.00823.00802.00820.00666800542939200
2016-06-28793.00819.00790.00813.00958100776733500
2016-06-27757.00807.00757.00803.00830800658218500
2016-06-24783.00787.00729.00764.001047400793866200
2016-06-23763.00785.00761.00778.00782100607351400
2016-06-22761.00763.00748.00760.00377800285728100
2016-06-21772.00775.00753.00761.00821500624840500
2016-06-20773.00793.00768.00784.00714000559181300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog