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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,710 | 3,760 | 3,670 | 3,750 | 87,100 |
| 2001/12/27 | 3,600 | 3,660 | 3,570 | 3,610 | 57,500 |
| 2001/12/26 | 3,660 | 3,700 | 3,600 | 3,610 | 109,400 |
| 2001/12/25 | 3,760 | 3,770 | 3,620 | 3,690 | 126,000 |
| 2001/12/21 | 3,680 | 3,760 | 3,600 | 3,760 | 142,300 |
| 2001/12/20 | 3,600 | 3,670 | 3,560 | 3,670 | 280,300 |
| 2001/12/19 | 3,610 | 3,640 | 3,560 | 3,600 | 235,700 |
| 2001/12/18 | 3,540 | 3,600 | 3,480 | 3,580 | 130,900 |
| 2001/12/17 | 3,650 | 3,660 | 3,500 | 3,510 | 182,700 |
| 2001/12/14 | 3,820 | 3,820 | 3,650 | 3,680 | 404,000 |
| 2001/12/13 | 3,880 | 3,880 | 3,790 | 3,850 | 160,400 |
| 2001/12/12 | 3,820 | 3,970 | 3,780 | 3,890 | 244,100 |
| 2001/12/11 | 3,760 | 3,780 | 3,620 | 3,700 | 189,600 |
| 2001/12/10 | 3,900 | 3,960 | 3,730 | 3,840 | 151,500 |
| 2001/12/07 | 3,910 | 3,990 | 3,900 | 3,990 | 160,100 |
| 2001/12/06 | 3,960 | 4,030 | 3,920 | 3,990 | 353,500 |
| 2001/12/05 | 3,970 | 3,980 | 3,910 | 3,960 | 128,800 |
| 2001/12/04 | 3,910 | 3,950 | 3,880 | 3,950 | 167,800 |
| 2001/12/03 | 4,050 | 4,100 | 3,860 | 3,860 | 275,700 |
| 2001/11/30 | 4,150 | 4,150 | 4,010 | 4,010 | 352,000 |
| 2001/11/29 | 4,250 | 4,250 | 4,140 | 4,150 | 122,900 |
| 2001/11/28 | 4,240 | 4,240 | 4,150 | 4,230 | 107,000 |
| 2001/11/27 | 4,230 | 4,300 | 4,160 | 4,250 | 83,600 |
| 2001/11/26 | 4,260 | 4,280 | 4,240 | 4,280 | 58,300 |
| 2001/11/22 | 4,220 | 4,270 | 4,150 | 4,240 | 123,000 |
| 2001/11/21 | 4,250 | 4,280 | 4,240 | 4,280 | 135,900 |
| 2001/11/20 | 4,400 | 4,400 | 4,250 | 4,250 | 217,700 |
| 2001/11/19 | 4,250 | 4,330 | 4,220 | 4,300 | 315,400 |
| 2001/11/16 | 4,290 | 4,290 | 4,250 | 4,290 | 197,100 |
| 2001/11/15 | 4,290 | 4,300 | 4,270 | 4,300 | 150,200 |
| 2001/11/14 | 4,290 | 4,300 | 4,270 | 4,280 | 298,100 |
| 2001/11/13 | 4,280 | 4,280 | 4,230 | 4,270 | 165,600 |
| 2001/11/12 | 4,280 | 4,290 | 4,260 | 4,290 | 108,000 |
| 2001/11/09 | 4,250 | 4,280 | 4,250 | 4,250 | 151,000 |
| 2001/11/08 | 4,200 | 4,290 | 4,200 | 4,290 | 218,800 |
| 2001/11/07 | 4,200 | 4,300 | 4,190 | 4,300 | 264,000 |
| 2001/11/06 | 4,080 | 4,190 | 4,080 | 4,100 | 171,600 |
| 2001/11/05 | 4,140 | 4,140 | 4,020 | 4,080 | 200,900 |
| 2001/11/02 | 4,200 | 4,250 | 4,090 | 4,090 | 124,400 |
| 2001/11/01 | 4,360 | 4,360 | 4,170 | 4,200 | 133,400 |
| 2001/10/31 | 4,320 | 4,370 | 4,270 | 4,310 | 227,100 |
| 2001/10/30 | 4,430 | 4,440 | 4,320 | 4,370 | 177,300 |
| 2001/10/29 | 4,480 | 4,490 | 4,400 | 4,440 | 127,800 |
| 2001/10/26 | 4,480 | 4,500 | 4,410 | 4,430 | 106,800 |
| 2001/10/25 | 4,500 | 4,540 | 4,460 | 4,500 | 193,000 |
| 2001/10/24 | 4,580 | 4,580 | 4,430 | 4,500 | 145,400 |
| 2001/10/23 | 4,410 | 4,590 | 4,380 | 4,590 | 245,200 |
| 2001/10/22 | 4,590 | 4,590 | 4,430 | 4,460 | 72,000 |
| 2001/10/19 | 4,560 | 4,640 | 4,510 | 4,600 | 167,200 |
| 2001/10/18 | 4,500 | 4,530 | 4,490 | 4,510 | 130,600 |
| 2001/10/17 | 4,440 | 4,550 | 4,440 | 4,550 | 349,600 |
| 2001/10/16 | 4,150 | 4,330 | 4,080 | 4,290 | 519,700 |
| 2001/10/15 | 4,260 | 4,260 | 4,080 | 4,130 | 532,700 |
| 2001/10/12 | 4,430 | 4,480 | 4,300 | 4,300 | 333,400 |
| 2001/10/11 | 4,500 | 4,500 | 4,430 | 4,480 | 131,600 |
| 2001/10/10 | 4,500 | 4,600 | 4,500 | 4,530 | 119,800 |
| 2001/10/09 | 4,530 | 4,590 | 4,450 | 4,480 | 103,900 |
| 2001/10/05 | 4,360 | 4,490 | 4,350 | 4,480 | 149,700 |
| 2001/10/04 | 4,600 | 4,600 | 4,400 | 4,510 | 254,500 |
| 2001/10/03 | 4,790 | 4,790 | 4,580 | 4,580 | 182,500 |
| 2001/10/02 | 4,700 | 4,790 | 4,580 | 4,790 | 280,300 |
| 2001/10/01 | 4,610 | 4,830 | 4,560 | 4,700 | 267,000 |
| 2001/09/28 | 4,420 | 4,700 | 4,420 | 4,700 | 251,700 |
| 2001/09/27 | 4,400 | 4,520 | 4,400 | 4,400 | 393,200 |
| 2001/09/26 | 4,500 | 4,640 | 4,340 | 4,500 | 410,500 |
| 2001/09/25 | 4,350 | 4,350 | 4,270 | 4,300 | 276,200 |
| 2001/09/21 | 4,360 | 4,410 | 4,310 | 4,410 | 428,900 |
| 2001/09/20 | 4,570 | 4,620 | 4,390 | 4,510 | 329,300 |
| 2001/09/19 | 4,540 | 4,680 | 4,500 | 4,570 | 261,300 |
| 2001/09/18 | 4,310 | 4,500 | 4,310 | 4,460 | 202,900 |
| 2001/09/17 | 4,080 | 4,310 | 4,010 | 4,210 | 181,600 |
| 2001/09/14 | 4,110 | 4,140 | 4,010 | 4,110 | 136,600 |
| 2001/09/13 | 3,850 | 4,110 | 3,800 | 4,110 | 155,900 |
| 2001/09/12 | 4,050 | 4,070 | 3,860 | 3,860 | 392,400 |
| 2001/09/11 | 4,140 | 4,140 | 4,100 | 4,110 | 199,600 |
| 2001/09/10 | 4,120 | 4,150 | 4,100 | 4,140 | 149,700 |
| 2001/09/07 | 4,100 | 4,230 | 4,100 | 4,110 | 91,600 |
| 2001/09/06 | 4,100 | 4,130 | 4,090 | 4,130 | 400,200 |
| 2001/09/05 | 4,100 | 4,140 | 4,090 | 4,110 | 393,800 |
| 2001/09/04 | 4,110 | 4,140 | 4,100 | 4,110 | 261,900 |
| 2001/09/03 | 4,110 | 4,130 | 4,090 | 4,110 | 188,500 |
| 2001/08/31 | 4,100 | 4,150 | 4,100 | 4,140 | 344,900 |
| 2001/08/30 | 4,090 | 4,150 | 4,090 | 4,150 | 414,000 |
| 2001/08/29 | 4,110 | 4,130 | 4,090 | 4,120 | 279,000 |
| 2001/08/28 | 4,250 | 4,260 | 4,140 | 4,160 | 341,500 |
| 2001/08/27 | 4,200 | 4,230 | 4,140 | 4,190 | 600,300 |
| 2001/08/24 | 4,000 | 4,020 | 3,890 | 4,020 | 740,500 |
| 2001/08/23 | 4,100 | 4,220 | 3,970 | 4,050 | 490,900 |
| 2001/08/22 | 4,110 | 4,190 | 4,050 | 4,050 | 307,800 |
| 2001/08/21 | 4,220 | 4,250 | 4,030 | 4,060 | 216,800 |
| 2001/08/20 | 4,500 | 4,500 | 4,440 | 4,470 | 80,200 |
| 2001/08/17 | 4,500 | 4,520 | 4,480 | 4,510 | 156,400 |
| 2001/08/16 | 4,460 | 4,520 | 4,460 | 4,490 | 83,900 |
| 2001/08/15 | 4,500 | 4,510 | 4,430 | 4,430 | 199,400 |
| 2001/08/14 | 4,520 | 4,580 | 4,480 | 4,480 | 84,700 |
| 2001/08/13 | 4,740 | 4,740 | 4,620 | 4,620 | 96,600 |
| 2001/08/10 | 4,780 | 4,780 | 4,650 | 4,700 | 140,600 |
| 2001/08/09 | 4,760 | 4,760 | 4,670 | 4,730 | 69,300 |
| 2001/08/08 | 4,800 | 4,800 | 4,750 | 4,780 | 88,400 |
| 2001/08/07 | 4,790 | 4,790 | 4,700 | 4,750 | 88,600 |
| 2001/08/06 | 4,770 | 4,780 | 4,610 | 4,750 | 72,500 |
| 2001/08/03 | 4,790 | 4,790 | 4,620 | 4,720 | 89,900 |
| 2001/08/02 | 4,650 | 4,750 | 4,640 | 4,750 | 287,100 |
| 2001/08/01 | 4,740 | 4,750 | 4,620 | 4,650 | 137,000 |
| 2001/07/31 | 4,650 | 4,660 | 4,610 | 4,650 | 91,500 |
| 2001/07/30 | 4,830 | 4,830 | 4,630 | 4,650 | 73,800 |
| 2001/07/27 | 4,850 | 4,930 | 4,750 | 4,830 | 146,000 |
| 2001/07/26 | 4,900 | 4,920 | 4,800 | 4,850 | 133,200 |
| 2001/07/25 | 4,800 | 4,920 | 4,780 | 4,850 | 263,600 |
| 2001/07/24 | 4,680 | 4,750 | 4,610 | 4,700 | 131,500 |
| 2001/07/23 | 4,800 | 4,800 | 4,550 | 4,630 | 79,400 |
| 2001/07/19 | 4,670 | 4,700 | 4,600 | 4,650 | 75,900 |
| 2001/07/18 | 4,680 | 4,690 | 4,550 | 4,570 | 85,500 |
| 2001/07/17 | 4,660 | 4,660 | 4,530 | 4,530 | 27,800 |
| 2001/07/16 | 4,630 | 4,700 | 4,630 | 4,660 | 22,900 |
| 2001/07/13 | 4,850 | 4,850 | 4,700 | 4,780 | 46,000 |
| 2001/07/12 | 4,850 | 4,850 | 4,610 | 4,780 | 99,900 |
| 2001/07/11 | 4,500 | 4,600 | 4,460 | 4,540 | 53,200 |
| 2001/07/10 | 4,410 | 4,550 | 4,410 | 4,550 | 47,600 |
| 2001/07/09 | 4,560 | 4,560 | 4,300 | 4,510 | 53,000 |
| 2001/07/06 | 4,550 | 4,670 | 4,420 | 4,650 | 61,600 |
| 2001/07/05 | 4,750 | 4,750 | 4,600 | 4,750 | 58,000 |
| 2001/07/04 | 4,730 | 4,810 | 4,650 | 4,800 | 75,800 |
| 2001/07/03 | 4,650 | 4,700 | 4,640 | 4,700 | 40,300 |
| 2001/07/02 | 4,650 | 4,650 | 4,420 | 4,650 | 81,500 |
| 2001/06/29 | 4,650 | 4,700 | 4,500 | 4,600 | 101,800 |
| 2001/06/28 | 4,450 | 4,650 | 4,450 | 4,600 | 47,000 |
| 2001/06/27 | 4,550 | 4,580 | 4,410 | 4,440 | 34,600 |
| 2001/06/26 | 4,650 | 4,650 | 4,520 | 4,580 | 51,000 |
| 2001/06/25 | 4,700 | 4,750 | 4,640 | 4,700 | 70,300 |
| 2001/06/22 | 4,550 | 4,640 | 4,550 | 4,640 | 56,600 |
| 2001/06/21 | 4,460 | 4,590 | 4,460 | 4,550 | 65,300 |
| 2001/06/20 | 4,500 | 4,530 | 4,350 | 4,440 | 47,900 |
| 2001/06/19 | 4,520 | 4,550 | 4,430 | 4,470 | 64,800 |
| 2001/06/18 | 4,350 | 4,590 | 4,340 | 4,570 | 100,200 |
| 2001/06/15 | 4,150 | 4,290 | 4,030 | 4,290 | 125,500 |
| 2001/06/14 | 4,300 | 4,300 | 4,130 | 4,200 | 107,800 |
| 2001/06/13 | 4,450 | 4,500 | 4,400 | 4,400 | 129,700 |
| 2001/06/12 | 4,680 | 4,680 | 4,400 | 4,420 | 42,100 |
| 2001/06/11 | 4,640 | 4,670 | 4,600 | 4,650 | 17,800 |
| 2001/06/08 | 4,650 | 4,660 | 4,500 | 4,500 | 301,600 |
| 2001/06/07 | 4,800 | 5,090 | 4,730 | 4,800 | 205,400 |
| 2001/06/06 | 4,500 | 4,700 | 4,500 | 4,600 | 78,300 |
| 2001/06/05 | 4,600 | 4,600 | 4,500 | 4,500 | 99,200 |
| 2001/06/04 | 4,500 | 4,650 | 4,460 | 4,600 | 52,300 |
| 2001/06/01 | 4,740 | 4,750 | 4,570 | 4,630 | 41,400 |
| 2001/05/31 | 4,690 | 4,770 | 4,570 | 4,690 | 98,600 |
| 2001/05/30 | 5,050 | 5,080 | 4,940 | 4,940 | 93,100 |
| 2001/05/29 | 5,060 | 5,060 | 4,950 | 5,000 | 83,100 |
| 2001/05/28 | 5,020 | 5,100 | 4,970 | 5,050 | 72,600 |
| 2001/05/25 | 4,960 | 5,040 | 4,960 | 5,030 | 132,500 |
| 2001/05/24 | 5,000 | 5,000 | 4,850 | 4,900 | 98,100 |
| 2001/05/23 | 5,000 | 5,000 | 4,930 | 4,950 | 74,900 |
| 2001/05/22 | 5,040 | 5,100 | 5,020 | 5,060 | 177,200 |
| 2001/05/21 | 4,900 | 5,030 | 4,870 | 4,990 | 111,700 |
| 2001/05/18 | 4,700 | 4,830 | 4,660 | 4,800 | 155,900 |
| 2001/05/17 | 4,700 | 4,800 | 4,650 | 4,800 | 92,500 |
| 2001/05/16 | 4,810 | 4,860 | 4,650 | 4,770 | 112,600 |
| 2001/05/15 | 4,800 | 4,800 | 4,750 | 4,760 | 168,200 |
| 2001/05/14 | 4,820 | 4,900 | 4,800 | 4,800 | 152,900 |
| 2001/05/11 | 4,870 | 4,900 | 4,700 | 4,720 | 130,600 |
| 2001/05/10 | 5,100 | 5,100 | 4,840 | 4,920 | 234,800 |
| 2001/05/09 | 5,200 | 5,200 | 4,900 | 5,100 | 163,800 |
| 2001/05/08 | 5,300 | 5,350 | 5,190 | 5,300 | 325,700 |
| 2001/05/07 | 4,950 | 5,200 | 4,880 | 5,200 | 300,000 |
| 2001/05/02 | 4,800 | 4,950 | 4,710 | 4,950 | 292,500 |
| 2001/05/01 | 4,500 | 4,690 | 4,450 | 4,680 | 260,600 |
| 2001/04/27 | 4,490 | 4,490 | 4,360 | 4,490 | 96,900 |
| 2001/04/26 | 4,430 | 4,550 | 4,400 | 4,450 | 292,000 |
| 2001/04/25 | 4,200 | 4,440 | 4,200 | 4,340 | 349,800 |
| 2001/04/24 | 4,150 | 4,150 | 4,080 | 4,150 | 285,100 |
| 2001/04/23 | 4,100 | 4,190 | 4,050 | 4,050 | 203,700 |
| 2001/04/20 | 4,120 | 4,120 | 3,900 | 3,940 | 128,800 |
| 2001/04/19 | 4,050 | 4,100 | 3,900 | 4,100 | 434,400 |
| 2001/04/18 | 3,700 | 3,770 | 3,670 | 3,700 | 355,000 |
| 2001/04/17 | 3,950 | 3,950 | 3,750 | 3,770 | 223,400 |
| 2001/04/16 | 4,050 | 4,050 | 3,990 | 4,020 | 69,000 |
| 2001/04/13 | 4,100 | 4,100 | 3,910 | 4,050 | 63,100 |
| 2001/04/12 | 4,120 | 4,130 | 4,000 | 4,030 | 111,200 |
| 2001/04/11 | 3,960 | 3,990 | 3,900 | 3,940 | 138,300 |
| 2001/04/10 | 4,060 | 4,220 | 4,060 | 4,160 | 202,900 |
| 2001/04/09 | 4,050 | 4,100 | 4,040 | 4,060 | 93,600 |
| 2001/04/06 | 4,010 | 4,100 | 3,960 | 4,090 | 190,800 |
| 2001/04/05 | 3,920 | 3,990 | 3,870 | 3,910 | 94,800 |
| 2001/04/04 | 3,800 | 3,950 | 3,730 | 3,870 | 77,800 |
| 2001/04/03 | 3,700 | 3,850 | 3,700 | 3,850 | 82,100 |
| 2001/04/02 | 3,750 | 3,750 | 3,400 | 3,700 | 75,200 |
| 2001/03/30 | 3,890 | 3,900 | 3,750 | 3,800 | 64,600 |
| 2001/03/29 | 3,900 | 4,010 | 3,650 | 3,680 | 163,200 |
| 2001/03/28 | 3,940 | 3,950 | 3,900 | 3,940 | 81,600 |
| 2001/03/27 | 3,800 | 3,900 | 3,780 | 3,900 | 85,000 |
| 2001/03/26 | 3,700 | 3,850 | 3,550 | 3,850 | 97,100 |
| 2001/03/23 | 3,720 | 3,800 | 3,600 | 3,700 | 118,000 |
| 2001/03/22 | 3,510 | 3,720 | 3,500 | 3,720 | 330,300 |
| 2001/03/21 | 3,320 | 3,510 | 3,320 | 3,460 | 292,000 |
| 2001/03/19 | 3,300 | 3,350 | 3,290 | 3,330 | 121,500 |
| 2001/03/16 | 3,330 | 3,340 | 3,210 | 3,300 | 201,800 |
| 2001/03/15 | 3,050 | 3,280 | 2,990 | 3,280 | 175,400 |
| 2001/03/14 | 2,995 | 3,140 | 2,960 | 3,050 | 268,600 |
| 2001/03/13 | 2,840 | 2,930 | 2,760 | 2,880 | 186,400 |
| 2001/03/12 | 2,830 | 2,870 | 2,700 | 2,760 | 345,900 |
| 2001/03/09 | 3,060 | 3,110 | 3,050 | 3,090 | 152,000 |
| 2001/03/08 | 3,220 | 3,250 | 3,050 | 3,130 | 227,600 |
| 2001/03/07 | 3,420 | 3,430 | 3,200 | 3,250 | 80,400 |
| 2001/03/06 | 3,210 | 3,390 | 3,210 | 3,380 | 51,200 |
| 2001/03/05 | 3,270 | 3,290 | 3,200 | 3,260 | 61,200 |
| 2001/03/02 | 3,380 | 3,400 | 3,270 | 3,270 | 124,300 |
| 2001/03/01 | 3,360 | 3,480 | 3,350 | 3,440 | 88,400 |
| 2001/02/28 | 3,550 | 3,550 | 3,340 | 3,350 | 189,100 |
| 2001/02/27 | 3,710 | 3,710 | 3,550 | 3,600 | 127,900 |
| 2001/02/26 | 3,750 | 3,760 | 3,680 | 3,730 | 92,500 |
| 2001/02/23 | 3,810 | 3,850 | 3,730 | 3,770 | 127,900 |
| 2001/02/22 | 3,930 | 3,970 | 3,800 | 3,810 | 112,600 |
| 2001/02/21 | 3,950 | 3,980 | 3,900 | 3,980 | 47,900 |
| 2001/02/20 | 4,000 | 4,000 | 3,960 | 4,000 | 91,000 |
| 2001/02/19 | 3,830 | 4,000 | 3,820 | 3,990 | 57,300 |
| 2001/02/16 | 3,900 | 3,940 | 3,880 | 3,880 | 41,900 |
| 2001/02/15 | 3,850 | 3,900 | 3,850 | 3,900 | 116,600 |
| 2001/02/14 | 3,850 | 3,880 | 3,760 | 3,850 | 189,300 |
| 2001/02/13 | 3,760 | 3,880 | 3,760 | 3,830 | 91,300 |
| 2001/02/09 | 3,780 | 3,790 | 3,730 | 3,750 | 128,100 |
| 2001/02/08 | 3,850 | 3,900 | 3,790 | 3,790 | 83,900 |
| 2001/02/07 | 3,860 | 3,920 | 3,790 | 3,900 | 62,400 |
| 2001/02/06 | 3,840 | 3,900 | 3,840 | 3,900 | 39,200 |
| 2001/02/05 | 3,910 | 3,950 | 3,830 | 3,850 | 67,100 |
| 2001/02/02 | 3,910 | 3,970 | 3,890 | 3,960 | 75,700 |
| 2001/02/01 | 3,950 | 3,990 | 3,900 | 3,960 | 81,100 |
| 2001/01/31 | 3,900 | 4,000 | 3,900 | 4,000 | 106,300 |
| 2001/01/30 | 3,950 | 3,950 | 3,860 | 3,900 | 124,700 |
| 2001/01/29 | 4,000 | 4,070 | 3,900 | 4,000 | 136,000 |
| 2001/01/26 | 3,940 | 3,940 | 3,870 | 3,900 | 86,000 |
| 2001/01/25 | 4,000 | 4,000 | 3,930 | 3,980 | 104,300 |
| 2001/01/24 | 4,030 | 4,070 | 4,000 | 4,030 | 98,600 |
| 2001/01/23 | 4,150 | 4,150 | 4,090 | 4,130 | 29,400 |
| 2001/01/22 | 4,040 | 4,100 | 3,980 | 4,100 | 61,200 |
| 2001/01/19 | 4,000 | 4,010 | 3,980 | 3,980 | 129,700 |
| 2001/01/18 | 3,950 | 4,100 | 3,950 | 4,100 | 95,600 |
| 2001/01/17 | 4,020 | 4,080 | 4,000 | 4,080 | 68,400 |
| 2001/01/16 | 4,100 | 4,100 | 4,040 | 4,060 | 61,800 |
| 2001/01/15 | 4,260 | 4,310 | 4,150 | 4,150 | 41,900 |
| 2001/01/12 | 4,240 | 4,340 | 4,200 | 4,310 | 184,900 |
| 2001/01/11 | 4,150 | 4,190 | 4,080 | 4,150 | 68,900 |
| 2001/01/10 | 4,130 | 4,310 | 4,130 | 4,300 | 50,900 |
| 2001/01/09 | 4,150 | 4,360 | 4,120 | 4,350 | 82,600 |
| 2001/01/05 | 4,420 | 4,430 | 4,310 | 4,370 | 29,700 |
| 2001/01/04 | 4,530 | 4,530 | 4,380 | 4,440 | 46,100 |