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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,640 | 3,680 | 3,630 | 3,660 | 95,100 |
| 2003/12/29 | 3,630 | 3,670 | 3,590 | 3,610 | 143,800 |
| 2003/12/26 | 3,670 | 3,670 | 3,590 | 3,630 | 80,600 |
| 2003/12/25 | 3,620 | 3,670 | 3,580 | 3,670 | 102,900 |
| 2003/12/24 | 3,650 | 3,660 | 3,550 | 3,650 | 253,100 |
| 2003/12/22 | 3,650 | 3,700 | 3,630 | 3,700 | 163,800 |
| 2003/12/19 | 3,700 | 3,710 | 3,650 | 3,680 | 258,900 |
| 2003/12/18 | 3,680 | 3,710 | 3,640 | 3,670 | 224,000 |
| 2003/12/17 | 3,840 | 3,840 | 3,470 | 3,730 | 476,900 |
| 2003/12/16 | 3,700 | 3,810 | 3,670 | 3,790 | 268,700 |
| 2003/12/15 | 3,790 | 3,870 | 3,730 | 3,740 | 302,100 |
| 2003/12/12 | 3,780 | 3,820 | 3,710 | 3,770 | 331,300 |
| 2003/12/11 | 3,670 | 3,760 | 3,670 | 3,730 | 246,500 |
| 2003/12/10 | 3,770 | 3,800 | 3,710 | 3,720 | 167,700 |
| 2003/12/09 | 3,760 | 3,820 | 3,720 | 3,800 | 186,000 |
| 2003/12/08 | 3,880 | 3,910 | 3,670 | 3,740 | 271,900 |
| 2003/12/05 | 3,930 | 3,960 | 3,870 | 3,880 | 206,600 |
| 2003/12/04 | 3,890 | 3,920 | 3,870 | 3,880 | 177,100 |
| 2003/12/03 | 4,000 | 4,020 | 3,860 | 3,880 | 247,600 |
| 2003/12/02 | 4,030 | 4,030 | 3,950 | 4,000 | 280,300 |
| 2003/12/01 | 3,960 | 4,020 | 3,930 | 4,010 | 255,700 |
| 2003/11/28 | 4,050 | 4,050 | 3,930 | 3,960 | 213,200 |
| 2003/11/27 | 4,090 | 4,130 | 4,050 | 4,080 | 158,900 |
| 2003/11/26 | 3,980 | 4,070 | 3,980 | 4,040 | 214,000 |
| 2003/11/25 | 3,900 | 3,990 | 3,890 | 3,930 | 244,900 |
| 2003/11/21 | 3,890 | 3,940 | 3,860 | 3,870 | 168,700 |
| 2003/11/20 | 3,970 | 3,980 | 3,870 | 3,890 | 235,400 |
| 2003/11/19 | 3,850 | 3,940 | 3,850 | 3,870 | 277,000 |
| 2003/11/18 | 3,800 | 3,880 | 3,750 | 3,820 | 187,500 |
| 2003/11/17 | 3,990 | 3,990 | 3,820 | 3,820 | 68,200 |
| 2003/11/14 | 4,030 | 4,080 | 3,990 | 4,010 | 110,700 |
| 2003/11/13 | 4,120 | 4,120 | 4,040 | 4,080 | 189,200 |
| 2003/11/12 | 4,000 | 4,050 | 3,940 | 3,970 | 118,200 |
| 2003/11/11 | 3,980 | 4,040 | 3,930 | 4,020 | 312,000 |
| 2003/11/10 | 4,080 | 4,180 | 4,020 | 4,030 | 227,000 |
| 2003/11/07 | 4,100 | 4,120 | 4,040 | 4,100 | 138,900 |
| 2003/11/06 | 4,290 | 4,320 | 4,070 | 4,120 | 237,200 |
| 2003/11/05 | 4,360 | 4,370 | 4,290 | 4,340 | 333,800 |
| 2003/11/04 | 4,400 | 4,440 | 4,300 | 4,330 | 351,300 |
| 2003/10/31 | 4,170 | 4,220 | 4,130 | 4,200 | 306,300 |
| 2003/10/30 | 4,120 | 4,180 | 4,090 | 4,130 | 126,600 |
| 2003/10/29 | 4,170 | 4,190 | 4,130 | 4,150 | 157,600 |
| 2003/10/28 | 4,030 | 4,110 | 4,000 | 4,080 | 92,200 |
| 2003/10/27 | 4,000 | 4,040 | 3,930 | 3,980 | 130,900 |
| 2003/10/24 | 4,040 | 4,130 | 3,940 | 4,020 | 290,500 |
| 2003/10/23 | 4,050 | 4,060 | 3,880 | 3,890 | 274,400 |
| 2003/10/22 | 4,160 | 4,210 | 4,090 | 4,100 | 178,200 |
| 2003/10/21 | 4,270 | 4,290 | 4,170 | 4,240 | 269,700 |
| 2003/10/20 | 4,140 | 4,200 | 4,100 | 4,170 | 241,200 |
| 2003/10/17 | 4,080 | 4,110 | 4,020 | 4,040 | 434,700 |
| 2003/10/16 | 4,270 | 4,270 | 4,100 | 4,100 | 290,800 |
| 2003/10/15 | 4,450 | 4,450 | 4,170 | 4,290 | 352,600 |
| 2003/10/14 | 4,330 | 4,380 | 4,230 | 4,350 | 509,200 |
| 2003/10/10 | 4,250 | 4,300 | 4,150 | 4,210 | 423,500 |
| 2003/10/09 | 4,110 | 4,250 | 4,110 | 4,170 | 475,200 |
| 2003/10/08 | 4,050 | 4,180 | 4,050 | 4,100 | 276,500 |
| 2003/10/07 | 4,110 | 4,110 | 4,040 | 4,090 | 164,300 |
| 2003/10/06 | 4,130 | 4,160 | 4,050 | 4,110 | 252,500 |
| 2003/10/03 | 4,200 | 4,200 | 4,050 | 4,090 | 384,800 |
| 2003/10/02 | 4,100 | 4,200 | 4,000 | 4,150 | 694,100 |
| 2003/10/01 | 3,720 | 3,870 | 3,690 | 3,850 | 713,700 |
| 2003/09/30 | 3,610 | 3,750 | 3,580 | 3,740 | 255,700 |
| 2003/09/29 | 3,630 | 3,660 | 3,530 | 3,600 | 237,900 |
| 2003/09/26 | 3,710 | 3,720 | 3,570 | 3,580 | 339,800 |
| 2003/09/25 | 3,760 | 3,830 | 3,660 | 3,660 | 721,400 |
| 2003/09/24 | 3,690 | 3,690 | 3,550 | 3,660 | 246,000 |
| 2003/09/22 | 3,710 | 3,800 | 3,610 | 3,670 | 1,071,300 |
| 2003/09/19 | 3,620 | 3,720 | 3,600 | 3,660 | 776,200 |
| 2003/09/18 | 3,600 | 3,650 | 3,600 | 3,600 | 230,000 |
| 2003/09/17 | 3,620 | 3,640 | 3,570 | 3,610 | 162,500 |
| 2003/09/16 | 3,550 | 3,630 | 3,530 | 3,590 | 201,500 |
| 2003/09/12 | 3,450 | 3,500 | 3,430 | 3,500 | 306,900 |
| 2003/09/11 | 3,430 | 3,500 | 3,410 | 3,450 | 153,200 |
| 2003/09/10 | 3,610 | 3,610 | 3,520 | 3,530 | 287,400 |
| 2003/09/09 | 3,600 | 3,610 | 3,570 | 3,610 | 253,200 |
| 2003/09/08 | 3,580 | 3,630 | 3,540 | 3,560 | 250,700 |
| 2003/09/05 | 3,530 | 3,570 | 3,510 | 3,530 | 384,400 |
| 2003/09/04 | 3,550 | 3,560 | 3,500 | 3,500 | 158,200 |
| 2003/09/03 | 3,520 | 3,550 | 3,500 | 3,530 | 157,900 |
| 2003/09/02 | 3,500 | 3,550 | 3,430 | 3,550 | 410,700 |
| 2003/09/01 | 3,410 | 3,510 | 3,400 | 3,470 | 266,800 |
| 2003/08/29 | 3,380 | 3,420 | 3,370 | 3,400 | 237,500 |
| 2003/08/28 | 3,450 | 3,450 | 3,330 | 3,330 | 210,700 |
| 2003/08/27 | 3,420 | 3,480 | 3,380 | 3,420 | 244,100 |
| 2003/08/26 | 3,330 | 3,420 | 3,310 | 3,390 | 123,200 |
| 2003/08/25 | 3,420 | 3,420 | 3,310 | 3,330 | 159,900 |
| 2003/08/22 | 3,330 | 3,470 | 3,320 | 3,430 | 243,300 |
| 2003/08/21 | 3,280 | 3,370 | 3,260 | 3,340 | 240,900 |
| 2003/08/20 | 3,220 | 3,300 | 3,220 | 3,280 | 271,400 |
| 2003/08/19 | 3,260 | 3,280 | 3,220 | 3,250 | 165,400 |
| 2003/08/18 | 3,300 | 3,330 | 3,220 | 3,220 | 206,200 |
| 2003/08/15 | 3,380 | 3,380 | 3,310 | 3,310 | 135,700 |
| 2003/08/14 | 3,360 | 3,360 | 3,320 | 3,340 | 173,300 |
| 2003/08/13 | 3,250 | 3,300 | 3,220 | 3,280 | 162,900 |
| 2003/08/12 | 3,200 | 3,260 | 3,170 | 3,260 | 207,800 |
| 2003/08/11 | 3,220 | 3,230 | 3,180 | 3,220 | 71,900 |
| 2003/08/08 | 3,200 | 3,280 | 3,170 | 3,170 | 176,900 |
| 2003/08/07 | 3,210 | 3,210 | 3,150 | 3,150 | 182,400 |
| 2003/08/06 | 3,270 | 3,300 | 3,180 | 3,230 | 207,400 |
| 2003/08/05 | 3,350 | 3,350 | 3,250 | 3,270 | 186,000 |
| 2003/08/04 | 3,340 | 3,390 | 3,310 | 3,350 | 114,600 |
| 2003/08/01 | 3,380 | 3,380 | 3,320 | 3,350 | 253,400 |
| 2003/07/31 | 3,390 | 3,420 | 3,370 | 3,390 | 180,800 |
| 2003/07/30 | 3,450 | 3,450 | 3,370 | 3,380 | 123,500 |
| 2003/07/29 | 3,530 | 3,540 | 3,460 | 3,470 | 143,600 |
| 2003/07/28 | 3,470 | 3,490 | 3,450 | 3,480 | 148,000 |
| 2003/07/25 | 3,390 | 3,490 | 3,370 | 3,440 | 329,700 |
| 2003/07/24 | 3,420 | 3,440 | 3,340 | 3,370 | 404,500 |
| 2003/07/23 | 3,600 | 3,600 | 3,350 | 3,400 | 341,200 |
| 2003/07/22 | 3,680 | 3,680 | 3,580 | 3,590 | 288,100 |
| 2003/07/18 | 3,520 | 3,640 | 3,510 | 3,590 | 267,300 |
| 2003/07/17 | 3,570 | 3,570 | 3,470 | 3,510 | 344,700 |
| 2003/07/16 | 3,600 | 3,600 | 3,490 | 3,550 | 180,900 |
| 2003/07/15 | 3,590 | 3,600 | 3,520 | 3,560 | 180,900 |
| 2003/07/14 | 3,660 | 3,660 | 3,490 | 3,490 | 147,600 |
| 2003/07/11 | 3,660 | 3,660 | 3,550 | 3,620 | 332,300 |
| 2003/07/10 | 3,680 | 3,740 | 3,660 | 3,670 | 1,496,700 |
| 2003/07/09 | 3,500 | 3,650 | 3,500 | 3,580 | 447,900 |
| 2003/07/08 | 3,500 | 3,530 | 3,450 | 3,480 | 406,400 |
| 2003/07/07 | 3,470 | 3,470 | 3,430 | 3,440 | 157,700 |
| 2003/07/04 | 3,430 | 3,480 | 3,410 | 3,430 | 202,100 |
| 2003/07/03 | 3,450 | 3,480 | 3,400 | 3,420 | 527,100 |
| 2003/07/02 | 3,330 | 3,350 | 3,250 | 3,300 | 344,300 |
| 2003/07/01 | 3,250 | 3,360 | 3,250 | 3,320 | 300,000 |
| 2003/06/30 | 3,370 | 3,370 | 3,300 | 3,300 | 134,900 |
| 2003/06/27 | 3,300 | 3,350 | 3,280 | 3,330 | 621,400 |
| 2003/06/26 | 3,330 | 3,360 | 3,220 | 3,350 | 343,500 |
| 2003/06/25 | 3,390 | 3,390 | 3,200 | 3,280 | 808,800 |
| 2003/06/24 | 3,430 | 3,450 | 3,390 | 3,390 | 270,600 |
| 2003/06/23 | 3,550 | 3,550 | 3,480 | 3,490 | 131,400 |
| 2003/06/20 | 3,460 | 3,540 | 3,410 | 3,500 | 356,700 |
| 2003/06/19 | 3,540 | 3,540 | 3,470 | 3,510 | 238,100 |
| 2003/06/18 | 3,600 | 3,610 | 3,560 | 3,560 | 162,500 |
| 2003/06/17 | 3,560 | 3,590 | 3,530 | 3,550 | 173,700 |
| 2003/06/16 | 3,480 | 3,550 | 3,480 | 3,510 | 232,500 |
| 2003/06/13 | 3,510 | 3,560 | 3,490 | 3,530 | 420,700 |
| 2003/06/12 | 3,580 | 3,640 | 3,540 | 3,540 | 359,800 |
| 2003/06/11 | 3,650 | 3,670 | 3,510 | 3,530 | 496,900 |
| 2003/06/10 | 3,580 | 3,690 | 3,570 | 3,680 | 139,800 |
| 2003/06/09 | 3,720 | 3,720 | 3,600 | 3,630 | 196,800 |
| 2003/06/06 | 3,610 | 3,730 | 3,540 | 3,730 | 210,200 |
| 2003/06/05 | 3,600 | 3,620 | 3,510 | 3,610 | 297,900 |
| 2003/06/04 | 3,580 | 3,610 | 3,530 | 3,570 | 153,400 |
| 2003/06/03 | 3,620 | 3,630 | 3,520 | 3,580 | 329,800 |
| 2003/06/02 | 3,630 | 3,690 | 3,570 | 3,670 | 193,200 |
| 2003/05/30 | 3,550 | 3,610 | 3,550 | 3,580 | 233,200 |
| 2003/05/29 | 3,560 | 3,600 | 3,560 | 3,600 | 175,200 |
| 2003/05/28 | 3,520 | 3,640 | 3,500 | 3,580 | 216,000 |
| 2003/05/27 | 3,470 | 3,500 | 3,430 | 3,430 | 165,400 |
| 2003/05/26 | 3,500 | 3,570 | 3,500 | 3,520 | 252,400 |
| 2003/05/23 | 3,510 | 3,580 | 3,510 | 3,550 | 186,000 |
| 2003/05/22 | 3,550 | 3,590 | 3,470 | 3,500 | 311,600 |
| 2003/05/21 | 3,550 | 3,610 | 3,540 | 3,540 | 365,300 |
| 2003/05/20 | 3,430 | 3,600 | 3,430 | 3,560 | 332,900 |
| 2003/05/19 | 3,480 | 3,490 | 3,400 | 3,430 | 281,700 |
| 2003/05/16 | 3,530 | 3,570 | 3,460 | 3,480 | 384,500 |
| 2003/05/15 | 3,610 | 3,610 | 3,540 | 3,560 | 441,500 |
| 2003/05/14 | 3,690 | 3,700 | 3,650 | 3,670 | 194,300 |
| 2003/05/13 | 3,680 | 3,740 | 3,670 | 3,680 | 324,200 |
| 2003/05/12 | 3,750 | 3,750 | 3,690 | 3,710 | 208,000 |
| 2003/05/09 | 3,700 | 3,770 | 3,660 | 3,750 | 284,300 |
| 2003/05/08 | 3,680 | 3,740 | 3,670 | 3,670 | 316,500 |
| 2003/05/07 | 3,780 | 3,810 | 3,750 | 3,780 | 250,000 |
| 2003/05/06 | 3,660 | 3,750 | 3,660 | 3,730 | 260,600 |
| 2003/05/02 | 3,680 | 3,680 | 3,590 | 3,650 | 340,200 |
| 2003/05/01 | 3,670 | 3,700 | 3,610 | 3,680 | 205,300 |
| 2003/04/30 | 3,600 | 3,670 | 3,560 | 3,660 | 219,000 |
| 2003/04/28 | 3,580 | 3,620 | 3,500 | 3,510 | 205,400 |
| 2003/04/25 | 3,600 | 3,650 | 3,540 | 3,570 | 489,500 |
| 2003/04/24 | 3,680 | 3,720 | 3,650 | 3,650 | 425,100 |
| 2003/04/23 | 3,570 | 3,720 | 3,560 | 3,690 | 559,400 |
| 2003/04/22 | 3,550 | 3,610 | 3,520 | 3,560 | 328,300 |
| 2003/04/21 | 3,460 | 3,560 | 3,430 | 3,540 | 367,300 |
| 2003/04/18 | 3,330 | 3,420 | 3,310 | 3,360 | 278,500 |
| 2003/04/17 | 3,390 | 3,400 | 3,280 | 3,330 | 408,700 |
| 2003/04/16 | 3,490 | 3,490 | 3,360 | 3,440 | 516,500 |
| 2003/04/15 | 3,340 | 3,460 | 3,330 | 3,440 | 427,700 |
| 2003/04/14 | 3,370 | 3,440 | 3,320 | 3,340 | 382,700 |
| 2003/04/11 | 3,460 | 3,540 | 3,450 | 3,470 | 281,800 |
| 2003/04/10 | 3,440 | 3,480 | 3,430 | 3,460 | 121,000 |
| 2003/04/09 | 3,460 | 3,500 | 3,430 | 3,470 | 198,400 |
| 2003/04/08 | 3,500 | 3,550 | 3,450 | 3,460 | 239,100 |
| 2003/04/07 | 3,470 | 3,500 | 3,420 | 3,480 | 156,800 |
| 2003/04/04 | 3,450 | 3,490 | 3,450 | 3,460 | 256,500 |
| 2003/04/03 | 3,470 | 3,490 | 3,430 | 3,490 | 488,700 |
| 2003/04/02 | 3,430 | 3,470 | 3,420 | 3,450 | 210,200 |
| 2003/04/01 | 3,410 | 3,460 | 3,370 | 3,420 | 413,200 |
| 2003/03/31 | 3,530 | 3,580 | 3,420 | 3,420 | 691,900 |
| 2003/03/28 | 3,430 | 3,540 | 3,410 | 3,510 | 562,900 |
| 2003/03/27 | 3,410 | 3,440 | 3,390 | 3,390 | 429,800 |
| 2003/03/26 | 3,350 | 3,460 | 3,350 | 3,460 | 385,100 |
| 2003/03/25 | 3,290 | 3,360 | 3,270 | 3,310 | 460,000 |
| 2003/03/24 | 3,300 | 3,390 | 3,280 | 3,310 | 229,200 |
| 2003/03/20 | 3,130 | 3,300 | 3,130 | 3,260 | 270,500 |
| 2003/03/19 | 3,100 | 3,130 | 3,030 | 3,090 | 220,300 |
| 2003/03/18 | 3,130 | 3,190 | 3,100 | 3,100 | 228,500 |
| 2003/03/17 | 3,150 | 3,210 | 3,120 | 3,130 | 312,900 |
| 2003/03/14 | 3,160 | 3,170 | 3,090 | 3,150 | 477,000 |
| 2003/03/13 | 2,975 | 3,070 | 2,975 | 3,060 | 226,100 |
| 2003/03/12 | 2,965 | 2,990 | 2,965 | 2,975 | 94,300 |
| 2003/03/11 | 2,910 | 3,010 | 2,880 | 2,965 | 171,600 |
| 2003/03/10 | 2,940 | 2,940 | 2,905 | 2,905 | 92,800 |
| 2003/03/07 | 2,920 | 2,965 | 2,900 | 2,900 | 98,000 |
| 2003/03/06 | 2,965 | 3,050 | 2,925 | 2,925 | 100,700 |
| 2003/03/05 | 3,010 | 3,010 | 2,955 | 2,955 | 75,400 |
| 2003/03/04 | 2,915 | 3,030 | 2,915 | 3,020 | 196,700 |
| 2003/03/03 | 2,895 | 2,910 | 2,860 | 2,900 | 75,900 |
| 2003/02/28 | 2,885 | 2,925 | 2,840 | 2,855 | 144,800 |
| 2003/02/27 | 2,850 | 2,860 | 2,805 | 2,845 | 164,300 |
| 2003/02/26 | 2,895 | 2,930 | 2,855 | 2,860 | 100,500 |
| 2003/02/25 | 2,930 | 2,945 | 2,865 | 2,880 | 225,100 |
| 2003/02/24 | 3,040 | 3,070 | 2,990 | 3,040 | 149,600 |
| 2003/02/21 | 3,080 | 3,100 | 3,030 | 3,030 | 142,200 |
| 2003/02/20 | 3,150 | 3,160 | 3,080 | 3,080 | 170,500 |
| 2003/02/19 | 3,110 | 3,170 | 3,110 | 3,130 | 138,300 |
| 2003/02/18 | 3,120 | 3,190 | 3,090 | 3,140 | 84,700 |
| 2003/02/17 | 3,100 | 3,120 | 3,060 | 3,070 | 320,900 |
| 2003/02/14 | 3,150 | 3,190 | 3,150 | 3,150 | 202,600 |
| 2003/02/13 | 3,240 | 3,250 | 3,160 | 3,190 | 147,900 |
| 2003/02/12 | 3,240 | 3,280 | 3,210 | 3,250 | 106,500 |
| 2003/02/10 | 3,180 | 3,190 | 3,150 | 3,190 | 77,700 |
| 2003/02/07 | 3,190 | 3,230 | 3,170 | 3,190 | 146,800 |
| 2003/02/06 | 3,270 | 3,310 | 3,210 | 3,240 | 98,900 |
| 2003/02/05 | 3,280 | 3,390 | 3,210 | 3,310 | 132,500 |
| 2003/02/04 | 3,300 | 3,350 | 3,280 | 3,330 | 188,000 |
| 2003/02/03 | 3,150 | 3,300 | 3,130 | 3,290 | 248,700 |
| 2003/01/31 | 3,100 | 3,190 | 3,070 | 3,140 | 267,300 |
| 2003/01/30 | 3,140 | 3,150 | 3,080 | 3,090 | 171,300 |
| 2003/01/29 | 3,200 | 3,210 | 3,130 | 3,150 | 320,800 |
| 2003/01/28 | 3,200 | 3,220 | 3,200 | 3,210 | 99,100 |
| 2003/01/27 | 3,210 | 3,250 | 3,200 | 3,210 | 99,400 |
| 2003/01/24 | 3,270 | 3,320 | 3,230 | 3,260 | 150,600 |
| 2003/01/23 | 3,200 | 3,270 | 3,200 | 3,270 | 120,200 |
| 2003/01/22 | 3,230 | 3,270 | 3,200 | 3,210 | 195,200 |
| 2003/01/21 | 3,190 | 3,310 | 3,190 | 3,270 | 319,100 |
| 2003/01/20 | 3,200 | 3,280 | 3,110 | 3,280 | 279,500 |
| 2003/01/17 | 3,050 | 3,250 | 3,050 | 3,190 | 553,300 |
| 2003/01/16 | 2,945 | 3,030 | 2,945 | 3,020 | 353,500 |
| 2003/01/15 | 2,940 | 2,940 | 2,915 | 2,935 | 170,200 |
| 2003/01/14 | 2,940 | 2,950 | 2,890 | 2,935 | 140,300 |
| 2003/01/10 | 2,870 | 2,970 | 2,860 | 2,935 | 396,000 |
| 2003/01/09 | 2,780 | 2,830 | 2,760 | 2,830 | 253,200 |
| 2003/01/08 | 2,875 | 2,875 | 2,780 | 2,780 | 169,200 |
| 2003/01/07 | 2,970 | 2,980 | 2,825 | 2,875 | 154,700 |
| 2003/01/06 | 2,900 | 2,960 | 2,880 | 2,935 | 59,700 |