ローソン(2651)の株価時系列情報
ローソン(2651)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,850 | 2,860 | 2,830 | 2,860 | 62,700 |
| 2002/12/27 | 2,800 | 2,850 | 2,775 | 2,850 | 84,300 |
| 2002/12/26 | 2,755 | 2,785 | 2,740 | 2,785 | 105,700 |
| 2002/12/25 | 2,760 | 2,765 | 2,725 | 2,740 | 145,600 |
| 2002/12/24 | 2,745 | 2,775 | 2,720 | 2,760 | 151,800 |
| 2002/12/20 | 2,780 | 2,870 | 2,755 | 2,785 | 180,800 |
| 2002/12/19 | 2,750 | 2,790 | 2,715 | 2,750 | 244,200 |
| 2002/12/18 | 2,860 | 2,910 | 2,800 | 2,805 | 175,300 |
| 2002/12/17 | 2,835 | 2,925 | 2,820 | 2,900 | 103,500 |
| 2002/12/16 | 2,870 | 2,870 | 2,710 | 2,795 | 261,300 |
| 2002/12/13 | 2,890 | 2,935 | 2,830 | 2,845 | 367,700 |
| 2002/12/12 | 3,030 | 3,030 | 2,930 | 2,930 | 158,900 |
| 2002/12/11 | 3,090 | 3,090 | 3,020 | 3,020 | 161,600 |
| 2002/12/10 | 2,980 | 3,070 | 2,975 | 3,040 | 349,100 |
| 2002/12/09 | 3,030 | 3,030 | 2,965 | 2,980 | 280,300 |
| 2002/12/06 | 3,220 | 3,220 | 3,000 | 3,070 | 204,600 |
| 2002/12/05 | 3,240 | 3,340 | 3,120 | 3,170 | 400,000 |
| 2002/12/04 | 3,180 | 3,220 | 3,150 | 3,210 | 178,700 |
| 2002/12/03 | 3,230 | 3,270 | 3,170 | 3,210 | 155,500 |
| 2002/12/02 | 3,320 | 3,320 | 3,250 | 3,250 | 116,300 |
| 2002/11/29 | 3,270 | 3,360 | 3,270 | 3,310 | 196,800 |
| 2002/11/28 | 3,260 | 3,330 | 3,250 | 3,280 | 104,300 |
| 2002/11/27 | 3,120 | 3,300 | 3,120 | 3,240 | 146,300 |
| 2002/11/26 | 3,290 | 3,350 | 3,140 | 3,170 | 118,000 |
| 2002/11/25 | 3,220 | 3,340 | 3,220 | 3,340 | 138,700 |
| 2002/11/22 | 3,280 | 3,360 | 3,180 | 3,270 | 181,200 |
| 2002/11/21 | 3,350 | 3,390 | 3,200 | 3,210 | 223,400 |
| 2002/11/20 | 3,340 | 3,420 | 3,300 | 3,400 | 256,500 |
| 2002/11/19 | 3,210 | 3,300 | 3,120 | 3,290 | 276,000 |
| 2002/11/18 | 3,200 | 3,250 | 3,180 | 3,200 | 197,300 |
| 2002/11/15 | 3,110 | 3,180 | 3,070 | 3,160 | 128,000 |
| 2002/11/14 | 3,030 | 3,110 | 3,030 | 3,060 | 97,500 |
| 2002/11/13 | 3,050 | 3,080 | 3,020 | 3,050 | 236,500 |
| 2002/11/12 | 3,020 | 3,040 | 3,000 | 3,000 | 102,800 |
| 2002/11/11 | 3,000 | 3,030 | 3,000 | 3,000 | 103,400 |
| 2002/11/08 | 3,020 | 3,060 | 3,000 | 3,000 | 142,700 |
| 2002/11/07 | 3,100 | 3,100 | 3,050 | 3,070 | 180,500 |
| 2002/11/06 | 3,190 | 3,210 | 3,120 | 3,120 | 140,600 |
| 2002/11/05 | 3,120 | 3,160 | 3,110 | 3,150 | 103,400 |
| 2002/11/01 | 3,120 | 3,160 | 3,090 | 3,130 | 167,900 |
| 2002/10/31 | 3,200 | 3,200 | 3,020 | 3,040 | 155,900 |
| 2002/10/30 | 3,000 | 3,200 | 2,995 | 3,200 | 220,100 |
| 2002/10/29 | 2,960 | 2,995 | 2,960 | 2,975 | 67,200 |
| 2002/10/28 | 3,010 | 3,010 | 2,960 | 2,995 | 150,600 |
| 2002/10/25 | 2,990 | 3,010 | 2,925 | 2,965 | 218,800 |
| 2002/10/24 | 3,000 | 3,000 | 2,895 | 2,960 | 278,200 |
| 2002/10/23 | 3,000 | 3,050 | 2,955 | 3,020 | 249,100 |
| 2002/10/22 | 3,190 | 3,190 | 3,020 | 3,030 | 156,400 |
| 2002/10/21 | 3,200 | 3,240 | 3,150 | 3,160 | 299,400 |
| 2002/10/18 | 3,100 | 3,120 | 3,050 | 3,100 | 157,800 |
| 2002/10/17 | 3,050 | 3,150 | 3,020 | 3,050 | 224,900 |
| 2002/10/16 | 3,340 | 3,340 | 2,995 | 3,100 | 1,079,300 |
| 2002/10/15 | 3,290 | 3,490 | 3,290 | 3,490 | 164,800 |
| 2002/10/11 | 3,120 | 3,280 | 3,100 | 3,270 | 310,000 |
| 2002/10/10 | 3,040 | 3,050 | 2,920 | 3,040 | 128,700 |
| 2002/10/09 | 3,080 | 3,090 | 3,030 | 3,060 | 191,200 |
| 2002/10/08 | 3,110 | 3,210 | 3,110 | 3,130 | 196,300 |
| 2002/10/07 | 3,280 | 3,340 | 3,200 | 3,210 | 173,500 |
| 2002/10/04 | 3,400 | 3,470 | 3,370 | 3,430 | 180,200 |
| 2002/10/03 | 3,540 | 3,560 | 3,490 | 3,500 | 128,900 |
| 2002/10/02 | 3,550 | 3,560 | 3,480 | 3,480 | 183,200 |
| 2002/10/01 | 3,600 | 3,600 | 3,530 | 3,570 | 183,200 |
| 2002/09/30 | 3,700 | 3,740 | 3,640 | 3,690 | 75,100 |
| 2002/09/27 | 3,580 | 3,750 | 3,580 | 3,700 | 139,600 |
| 2002/09/26 | 3,620 | 3,690 | 3,610 | 3,620 | 108,100 |
| 2002/09/25 | 3,700 | 3,700 | 3,600 | 3,620 | 116,200 |
| 2002/09/24 | 3,700 | 3,750 | 3,650 | 3,750 | 144,800 |
| 2002/09/20 | 3,790 | 3,820 | 3,660 | 3,690 | 141,700 |
| 2002/09/19 | 3,750 | 3,860 | 3,750 | 3,840 | 196,300 |
| 2002/09/18 | 3,650 | 3,750 | 3,590 | 3,750 | 165,700 |
| 2002/09/17 | 3,650 | 3,730 | 3,640 | 3,700 | 155,100 |
| 2002/09/13 | 3,680 | 3,680 | 3,620 | 3,630 | 260,300 |
| 2002/09/12 | 3,550 | 3,660 | 3,550 | 3,630 | 125,200 |
| 2002/09/11 | 3,680 | 3,680 | 3,560 | 3,580 | 91,100 |
| 2002/09/10 | 3,560 | 3,640 | 3,560 | 3,630 | 102,300 |
| 2002/09/09 | 3,650 | 3,650 | 3,560 | 3,560 | 93,100 |
| 2002/09/06 | 3,610 | 3,610 | 3,550 | 3,550 | 100,800 |
| 2002/09/05 | 3,560 | 3,680 | 3,520 | 3,640 | 188,400 |
| 2002/09/04 | 3,540 | 3,550 | 3,500 | 3,510 | 237,900 |
| 2002/09/03 | 3,600 | 3,640 | 3,580 | 3,600 | 138,700 |
| 2002/09/02 | 3,650 | 3,680 | 3,610 | 3,630 | 109,600 |
| 2002/08/30 | 3,590 | 3,650 | 3,570 | 3,650 | 217,400 |
| 2002/08/29 | 3,670 | 3,670 | 3,590 | 3,600 | 137,200 |
| 2002/08/28 | 3,630 | 3,660 | 3,610 | 3,620 | 137,000 |
| 2002/08/27 | 3,730 | 3,730 | 3,630 | 3,650 | 249,400 |
| 2002/08/26 | 3,770 | 3,830 | 3,760 | 3,790 | 209,800 |
| 2002/08/23 | 3,810 | 3,900 | 3,790 | 3,790 | 449,300 |
| 2002/08/22 | 3,650 | 3,740 | 3,610 | 3,740 | 190,200 |
| 2002/08/21 | 3,610 | 3,640 | 3,590 | 3,610 | 74,600 |
| 2002/08/20 | 3,650 | 3,650 | 3,590 | 3,640 | 123,300 |
| 2002/08/19 | 3,550 | 3,580 | 3,510 | 3,540 | 154,700 |
| 2002/08/16 | 3,590 | 3,610 | 3,540 | 3,600 | 66,400 |
| 2002/08/15 | 3,500 | 3,600 | 3,500 | 3,580 | 200,100 |
| 2002/08/14 | 3,490 | 3,500 | 3,380 | 3,380 | 141,400 |
| 2002/08/13 | 3,430 | 3,500 | 3,420 | 3,490 | 106,200 |
| 2002/08/12 | 3,600 | 3,600 | 3,510 | 3,510 | 173,200 |
| 2002/08/09 | 3,550 | 3,650 | 3,550 | 3,600 | 252,400 |
| 2002/08/08 | 3,540 | 3,610 | 3,520 | 3,570 | 108,100 |
| 2002/08/07 | 3,560 | 3,560 | 3,480 | 3,540 | 209,700 |
| 2002/08/06 | 3,540 | 3,570 | 3,500 | 3,570 | 199,700 |
| 2002/08/05 | 3,580 | 3,590 | 3,460 | 3,460 | 172,900 |
| 2002/08/02 | 3,570 | 3,690 | 3,540 | 3,630 | 279,500 |
| 2002/08/01 | 3,400 | 3,490 | 3,360 | 3,440 | 216,600 |
| 2002/07/31 | 3,400 | 3,470 | 3,350 | 3,350 | 149,700 |
| 2002/07/30 | 3,340 | 3,420 | 3,270 | 3,350 | 268,200 |
| 2002/07/29 | 3,300 | 3,330 | 3,270 | 3,290 | 130,000 |
| 2002/07/26 | 3,380 | 3,430 | 3,260 | 3,300 | 163,500 |
| 2002/07/25 | 3,480 | 3,500 | 3,400 | 3,400 | 148,800 |
| 2002/07/24 | 3,530 | 3,550 | 3,460 | 3,490 | 123,800 |
| 2002/07/23 | 3,510 | 3,590 | 3,510 | 3,530 | 169,200 |
| 2002/07/22 | 3,600 | 3,630 | 3,510 | 3,550 | 189,800 |
| 2002/07/19 | 3,750 | 3,750 | 3,670 | 3,670 | 100,300 |
| 2002/07/18 | 3,620 | 3,850 | 3,620 | 3,770 | 415,800 |
| 2002/07/17 | 3,610 | 3,620 | 3,510 | 3,520 | 149,700 |
| 2002/07/16 | 3,600 | 3,650 | 3,580 | 3,580 | 197,400 |
| 2002/07/15 | 3,610 | 3,680 | 3,600 | 3,640 | 207,400 |
| 2002/07/12 | 3,830 | 3,900 | 3,750 | 3,760 | 272,100 |
| 2002/07/11 | 3,750 | 3,810 | 3,700 | 3,800 | 306,500 |
| 2002/07/10 | 3,730 | 3,750 | 3,690 | 3,740 | 95,600 |
| 2002/07/09 | 3,740 | 3,760 | 3,710 | 3,750 | 172,100 |
| 2002/07/08 | 3,790 | 3,790 | 3,640 | 3,640 | 217,400 |
| 2002/07/05 | 3,640 | 3,670 | 3,630 | 3,650 | 127,500 |
| 2002/07/04 | 3,650 | 3,670 | 3,630 | 3,640 | 107,800 |
| 2002/07/03 | 3,670 | 3,690 | 3,610 | 3,690 | 159,300 |
| 2002/07/02 | 3,650 | 3,700 | 3,580 | 3,660 | 144,100 |
| 2002/07/01 | 3,770 | 3,780 | 3,590 | 3,630 | 138,900 |
| 2002/06/28 | 3,570 | 3,670 | 3,500 | 3,670 | 255,200 |
| 2002/06/27 | 3,510 | 3,570 | 3,450 | 3,550 | 455,100 |
| 2002/06/26 | 3,430 | 3,440 | 3,300 | 3,430 | 327,300 |
| 2002/06/25 | 3,320 | 3,400 | 3,320 | 3,380 | 417,900 |
| 2002/06/24 | 3,310 | 3,320 | 3,290 | 3,310 | 233,900 |
| 2002/06/21 | 3,340 | 3,350 | 3,310 | 3,330 | 179,900 |
| 2002/06/20 | 3,390 | 3,390 | 3,310 | 3,350 | 392,500 |
| 2002/06/19 | 3,450 | 3,450 | 3,290 | 3,290 | 416,200 |
| 2002/06/18 | 3,500 | 3,540 | 3,350 | 3,490 | 709,600 |
| 2002/06/17 | 3,710 | 3,730 | 3,530 | 3,550 | 430,200 |
| 2002/06/14 | 3,850 | 3,870 | 3,780 | 3,860 | 410,500 |
| 2002/06/13 | 3,870 | 3,870 | 3,780 | 3,820 | 290,400 |
| 2002/06/12 | 3,890 | 3,910 | 3,860 | 3,910 | 191,300 |
| 2002/06/11 | 3,800 | 3,870 | 3,780 | 3,860 | 85,100 |
| 2002/06/10 | 3,870 | 3,870 | 3,770 | 3,800 | 85,200 |
| 2002/06/07 | 3,850 | 3,880 | 3,820 | 3,870 | 122,600 |
| 2002/06/06 | 3,950 | 3,960 | 3,850 | 3,850 | 633,300 |
| 2002/06/05 | 3,840 | 3,960 | 3,800 | 3,850 | 366,000 |
| 2002/06/04 | 3,800 | 3,850 | 3,700 | 3,840 | 398,800 |
| 2002/06/03 | 3,800 | 3,860 | 3,760 | 3,800 | 556,100 |
| 2002/05/31 | 3,800 | 3,920 | 3,760 | 3,900 | 558,600 |
| 2002/05/30 | 3,770 | 3,770 | 3,640 | 3,700 | 154,100 |
| 2002/05/29 | 3,770 | 3,770 | 3,680 | 3,770 | 113,600 |
| 2002/05/28 | 3,880 | 3,890 | 3,770 | 3,780 | 78,700 |
| 2002/05/27 | 3,890 | 3,950 | 3,870 | 3,890 | 141,900 |
| 2002/05/24 | 3,990 | 4,010 | 3,850 | 3,870 | 440,700 |
| 2002/05/23 | 3,910 | 3,940 | 3,890 | 3,890 | 203,700 |
| 2002/05/22 | 3,910 | 3,920 | 3,810 | 3,870 | 289,300 |
| 2002/05/21 | 3,820 | 3,960 | 3,820 | 3,900 | 560,600 |
| 2002/05/20 | 3,800 | 3,870 | 3,760 | 3,770 | 478,700 |
| 2002/05/17 | 3,600 | 3,630 | 3,580 | 3,610 | 258,400 |
| 2002/05/16 | 3,570 | 3,590 | 3,550 | 3,570 | 112,700 |
| 2002/05/15 | 3,570 | 3,570 | 3,510 | 3,520 | 98,000 |
| 2002/05/14 | 3,550 | 3,550 | 3,450 | 3,470 | 114,700 |
| 2002/05/13 | 3,560 | 3,560 | 3,520 | 3,550 | 92,000 |
| 2002/05/10 | 3,530 | 3,550 | 3,510 | 3,520 | 73,700 |
| 2002/05/09 | 3,580 | 3,590 | 3,520 | 3,520 | 80,400 |
| 2002/05/08 | 3,550 | 3,600 | 3,510 | 3,510 | 93,700 |
| 2002/05/07 | 3,510 | 3,580 | 3,500 | 3,580 | 118,700 |
| 2002/05/02 | 3,540 | 3,550 | 3,510 | 3,530 | 113,800 |
| 2002/05/01 | 3,600 | 3,610 | 3,540 | 3,540 | 117,800 |
| 2002/04/30 | 3,600 | 3,610 | 3,520 | 3,550 | 126,900 |
| 2002/04/26 | 3,600 | 3,610 | 3,510 | 3,580 | 152,000 |
| 2002/04/25 | 3,660 | 3,660 | 3,620 | 3,650 | 189,200 |
| 2002/04/24 | 3,570 | 3,670 | 3,550 | 3,650 | 271,400 |
| 2002/04/23 | 3,540 | 3,540 | 3,480 | 3,540 | 195,300 |
| 2002/04/22 | 3,570 | 3,600 | 3,460 | 3,520 | 500,700 |
| 2002/04/19 | 3,680 | 3,680 | 3,530 | 3,570 | 436,600 |
| 2002/04/18 | 3,790 | 3,820 | 3,660 | 3,730 | 370,800 |
| 2002/04/17 | 3,780 | 3,890 | 3,740 | 3,880 | 425,300 |
| 2002/04/16 | 3,860 | 3,960 | 3,720 | 3,810 | 240,900 |
| 2002/04/15 | 3,740 | 3,910 | 3,710 | 3,910 | 146,100 |
| 2002/04/12 | 3,880 | 3,950 | 3,820 | 3,840 | 389,400 |
| 2002/04/11 | 3,850 | 3,860 | 3,710 | 3,830 | 272,000 |
| 2002/04/10 | 3,680 | 3,790 | 3,630 | 3,790 | 242,900 |
| 2002/04/09 | 3,620 | 3,730 | 3,600 | 3,730 | 112,800 |
| 2002/04/08 | 3,680 | 3,800 | 3,600 | 3,660 | 254,000 |
| 2002/04/05 | 3,710 | 3,750 | 3,660 | 3,730 | 229,300 |
| 2002/04/04 | 3,510 | 3,630 | 3,500 | 3,620 | 201,900 |
| 2002/04/03 | 3,490 | 3,590 | 3,480 | 3,560 | 135,300 |
| 2002/04/02 | 3,550 | 3,550 | 3,450 | 3,490 | 160,100 |
| 2002/04/01 | 3,630 | 3,670 | 3,480 | 3,500 | 255,700 |
| 2002/03/29 | 3,780 | 3,900 | 3,740 | 3,780 | 302,600 |
| 2002/03/28 | 3,700 | 3,730 | 3,650 | 3,680 | 435,500 |
| 2002/03/27 | 3,700 | 3,710 | 3,560 | 3,620 | 279,600 |
| 2002/03/26 | 3,580 | 3,610 | 3,540 | 3,600 | 188,700 |
| 2002/03/25 | 3,520 | 3,520 | 3,450 | 3,500 | 149,300 |
| 2002/03/22 | 3,580 | 3,610 | 3,400 | 3,410 | 234,900 |
| 2002/03/20 | 3,740 | 3,760 | 3,690 | 3,730 | 180,200 |
| 2002/03/19 | 3,570 | 3,700 | 3,520 | 3,690 | 283,300 |
| 2002/03/18 | 3,550 | 3,730 | 3,500 | 3,520 | 370,100 |
| 2002/03/15 | 3,500 | 3,520 | 3,420 | 3,450 | 164,800 |
| 2002/03/14 | 3,570 | 3,600 | 3,470 | 3,600 | 244,700 |
| 2002/03/13 | 3,550 | 3,670 | 3,550 | 3,620 | 203,100 |
| 2002/03/12 | 3,690 | 3,690 | 3,630 | 3,650 | 257,200 |
| 2002/03/11 | 3,860 | 3,870 | 3,740 | 3,840 | 266,400 |
| 2002/03/08 | 3,920 | 3,920 | 3,860 | 3,910 | 611,500 |
| 2002/03/07 | 3,830 | 3,920 | 3,810 | 3,880 | 605,100 |
| 2002/03/06 | 3,890 | 3,900 | 3,630 | 3,680 | 739,300 |
| 2002/03/05 | 3,480 | 3,540 | 3,450 | 3,490 | 314,800 |
| 2002/03/04 | 3,210 | 3,350 | 3,190 | 3,330 | 152,600 |
| 2002/03/01 | 3,200 | 3,200 | 3,120 | 3,170 | 205,700 |
| 2002/02/28 | 3,150 | 3,330 | 3,150 | 3,270 | 203,500 |
| 2002/02/27 | 3,060 | 3,160 | 3,050 | 3,150 | 152,000 |
| 2002/02/26 | 3,070 | 3,080 | 2,980 | 3,020 | 153,800 |
| 2002/02/25 | 3,080 | 3,080 | 2,970 | 2,980 | 83,200 |
| 2002/02/22 | 3,040 | 3,080 | 2,990 | 3,030 | 165,400 |
| 2002/02/21 | 2,975 | 3,150 | 2,975 | 3,140 | 325,700 |
| 2002/02/20 | 2,970 | 2,990 | 2,940 | 2,985 | 163,000 |
| 2002/02/19 | 2,960 | 3,000 | 2,840 | 2,990 | 188,600 |
| 2002/02/18 | 2,895 | 2,995 | 2,880 | 2,960 | 125,400 |
| 2002/02/15 | 2,900 | 2,910 | 2,860 | 2,895 | 366,000 |
| 2002/02/14 | 2,955 | 3,000 | 2,910 | 2,935 | 237,900 |
| 2002/02/13 | 2,950 | 3,000 | 2,920 | 2,980 | 206,100 |
| 2002/02/12 | 2,950 | 2,950 | 2,890 | 2,920 | 344,300 |
| 2002/02/08 | 2,675 | 2,805 | 2,655 | 2,750 | 485,900 |
| 2002/02/07 | 2,710 | 2,720 | 2,635 | 2,635 | 177,000 |
| 2002/02/06 | 2,735 | 2,735 | 2,635 | 2,670 | 160,300 |
| 2002/02/05 | 2,705 | 2,775 | 2,685 | 2,775 | 207,000 |
| 2002/02/04 | 2,860 | 2,870 | 2,765 | 2,785 | 147,700 |
| 2002/02/01 | 3,000 | 3,030 | 2,875 | 2,900 | 260,200 |
| 2002/01/31 | 3,160 | 3,160 | 2,960 | 2,980 | 301,800 |
| 2002/01/30 | 3,190 | 3,190 | 3,030 | 3,170 | 271,000 |
| 2002/01/29 | 3,190 | 3,240 | 3,190 | 3,190 | 237,200 |
| 2002/01/28 | 3,150 | 3,200 | 3,110 | 3,170 | 142,200 |
| 2002/01/25 | 3,180 | 3,180 | 3,100 | 3,180 | 250,400 |
| 2002/01/24 | 3,250 | 3,250 | 3,090 | 3,130 | 145,700 |
| 2002/01/23 | 3,250 | 3,310 | 3,240 | 3,250 | 735,400 |
| 2002/01/22 | 3,200 | 3,240 | 3,190 | 3,220 | 296,300 |
| 2002/01/21 | 3,160 | 3,160 | 3,090 | 3,120 | 437,900 |
| 2002/01/18 | 3,180 | 3,210 | 3,030 | 3,110 | 237,500 |
| 2002/01/17 | 3,110 | 3,200 | 3,090 | 3,120 | 295,200 |
| 2002/01/16 | 3,350 | 3,350 | 3,250 | 3,260 | 214,700 |
| 2002/01/15 | 3,320 | 3,370 | 3,300 | 3,320 | 265,700 |
| 2002/01/11 | 3,390 | 3,440 | 3,240 | 3,270 | 230,500 |
| 2002/01/10 | 3,540 | 3,550 | 3,430 | 3,440 | 300,000 |
| 2002/01/09 | 3,550 | 3,590 | 3,510 | 3,550 | 216,800 |
| 2002/01/08 | 3,660 | 3,670 | 3,580 | 3,580 | 115,800 |
| 2002/01/07 | 3,690 | 3,730 | 3,640 | 3,660 | 123,200 |
| 2002/01/04 | 3,790 | 3,840 | 3,710 | 3,840 | 64,000 |