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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,790 | 3,790 | 3,770 | 3,780 | 39,400 |
| 2004/12/29 | 3,760 | 3,800 | 3,750 | 3,790 | 225,200 |
| 2004/12/28 | 3,760 | 3,780 | 3,730 | 3,750 | 180,800 |
| 2004/12/27 | 3,760 | 3,790 | 3,760 | 3,780 | 116,000 |
| 2004/12/24 | 3,770 | 3,810 | 3,770 | 3,780 | 208,300 |
| 2004/12/22 | 3,740 | 3,760 | 3,730 | 3,760 | 126,700 |
| 2004/12/21 | 3,730 | 3,750 | 3,720 | 3,730 | 201,400 |
| 2004/12/20 | 3,770 | 3,770 | 3,710 | 3,710 | 159,200 |
| 2004/12/17 | 3,730 | 3,780 | 3,730 | 3,760 | 206,500 |
| 2004/12/16 | 3,720 | 3,750 | 3,720 | 3,730 | 159,800 |
| 2004/12/15 | 3,750 | 3,760 | 3,730 | 3,730 | 118,000 |
| 2004/12/14 | 3,700 | 3,750 | 3,690 | 3,750 | 136,400 |
| 2004/12/13 | 3,660 | 3,700 | 3,650 | 3,670 | 133,500 |
| 2004/12/10 | 3,710 | 3,720 | 3,680 | 3,690 | 245,400 |
| 2004/12/09 | 3,750 | 3,770 | 3,700 | 3,730 | 115,500 |
| 2004/12/08 | 3,720 | 3,780 | 3,710 | 3,770 | 200,200 |
| 2004/12/07 | 3,750 | 3,760 | 3,700 | 3,710 | 265,500 |
| 2004/12/06 | 3,790 | 3,810 | 3,740 | 3,770 | 206,200 |
| 2004/12/03 | 3,830 | 3,850 | 3,820 | 3,840 | 166,900 |
| 2004/12/02 | 3,770 | 3,820 | 3,740 | 3,810 | 285,700 |
| 2004/12/01 | 3,740 | 3,770 | 3,690 | 3,700 | 266,100 |
| 2004/11/30 | 3,710 | 3,760 | 3,700 | 3,710 | 203,700 |
| 2004/11/29 | 3,760 | 3,800 | 3,730 | 3,740 | 163,500 |
| 2004/11/26 | 3,790 | 3,790 | 3,730 | 3,730 | 159,400 |
| 2004/11/25 | 3,750 | 3,810 | 3,740 | 3,790 | 526,600 |
| 2004/11/24 | 3,690 | 3,740 | 3,680 | 3,710 | 235,600 |
| 2004/11/22 | 3,720 | 3,730 | 3,630 | 3,690 | 195,400 |
| 2004/11/19 | 3,730 | 3,750 | 3,700 | 3,720 | 234,500 |
| 2004/11/18 | 3,730 | 3,740 | 3,690 | 3,710 | 145,400 |
| 2004/11/17 | 3,730 | 3,750 | 3,710 | 3,730 | 255,000 |
| 2004/11/16 | 3,730 | 3,730 | 3,680 | 3,710 | 150,500 |
| 2004/11/15 | 3,630 | 3,710 | 3,620 | 3,700 | 254,300 |
| 2004/11/12 | 3,610 | 3,630 | 3,580 | 3,620 | 190,600 |
| 2004/11/11 | 3,660 | 3,690 | 3,610 | 3,660 | 297,600 |
| 2004/11/10 | 3,700 | 3,730 | 3,690 | 3,700 | 134,400 |
| 2004/11/09 | 3,730 | 3,740 | 3,680 | 3,680 | 71,100 |
| 2004/11/08 | 3,770 | 3,780 | 3,720 | 3,720 | 200,600 |
| 2004/11/05 | 3,740 | 3,780 | 3,730 | 3,740 | 308,800 |
| 2004/11/04 | 3,660 | 3,720 | 3,660 | 3,690 | 358,200 |
| 2004/11/02 | 3,520 | 3,610 | 3,520 | 3,610 | 149,900 |
| 2004/11/01 | 3,560 | 3,560 | 3,520 | 3,530 | 114,300 |
| 2004/10/29 | 3,570 | 3,570 | 3,540 | 3,540 | 126,800 |
| 2004/10/28 | 3,570 | 3,620 | 3,550 | 3,590 | 230,700 |
| 2004/10/27 | 3,570 | 3,570 | 3,510 | 3,520 | 123,300 |
| 2004/10/26 | 3,540 | 3,570 | 3,510 | 3,550 | 279,200 |
| 2004/10/25 | 3,670 | 3,670 | 3,590 | 3,590 | 165,900 |
| 2004/10/22 | 3,700 | 3,700 | 3,650 | 3,660 | 202,900 |
| 2004/10/21 | 3,730 | 3,730 | 3,670 | 3,690 | 180,100 |
| 2004/10/20 | 3,820 | 3,820 | 3,690 | 3,700 | 299,500 |
| 2004/10/19 | 3,800 | 3,820 | 3,770 | 3,820 | 260,700 |
| 2004/10/18 | 3,760 | 3,760 | 3,740 | 3,750 | 122,700 |
| 2004/10/15 | 3,710 | 3,740 | 3,670 | 3,730 | 251,600 |
| 2004/10/14 | 3,750 | 3,810 | 3,700 | 3,730 | 327,400 |
| 2004/10/13 | 3,740 | 3,790 | 3,720 | 3,740 | 194,200 |
| 2004/10/12 | 3,760 | 3,790 | 3,710 | 3,780 | 240,900 |
| 2004/10/08 | 3,820 | 3,820 | 3,760 | 3,800 | 144,800 |
| 2004/10/07 | 3,840 | 3,850 | 3,800 | 3,830 | 144,200 |
| 2004/10/06 | 3,840 | 3,860 | 3,820 | 3,850 | 156,600 |
| 2004/10/05 | 3,820 | 3,890 | 3,800 | 3,850 | 370,000 |
| 2004/10/04 | 3,830 | 3,850 | 3,780 | 3,780 | 446,900 |
| 2004/10/01 | 3,830 | 3,870 | 3,800 | 3,830 | 337,400 |
| 2004/09/30 | 3,830 | 3,840 | 3,800 | 3,820 | 281,300 |
| 2004/09/29 | 3,820 | 3,820 | 3,750 | 3,760 | 487,200 |
| 2004/09/28 | 3,620 | 3,750 | 3,610 | 3,720 | 468,000 |
| 2004/09/27 | 3,690 | 3,700 | 3,600 | 3,640 | 191,100 |
| 2004/09/24 | 3,650 | 3,720 | 3,640 | 3,720 | 239,300 |
| 2004/09/22 | 3,730 | 3,730 | 3,660 | 3,700 | 192,700 |
| 2004/09/21 | 3,750 | 3,760 | 3,690 | 3,700 | 264,500 |
| 2004/09/17 | 3,770 | 3,770 | 3,710 | 3,710 | 175,100 |
| 2004/09/16 | 3,770 | 3,800 | 3,740 | 3,770 | 178,800 |
| 2004/09/15 | 3,820 | 3,860 | 3,800 | 3,800 | 202,700 |
| 2004/09/14 | 3,860 | 3,860 | 3,780 | 3,810 | 213,200 |
| 2004/09/13 | 3,810 | 3,850 | 3,780 | 3,830 | 231,900 |
| 2004/09/10 | 3,810 | 3,820 | 3,720 | 3,760 | 523,600 |
| 2004/09/09 | 3,850 | 3,890 | 3,810 | 3,840 | 159,100 |
| 2004/09/08 | 3,920 | 3,920 | 3,840 | 3,850 | 266,600 |
| 2004/09/07 | 3,880 | 3,900 | 3,850 | 3,890 | 338,100 |
| 2004/09/06 | 3,840 | 3,880 | 3,820 | 3,870 | 231,800 |
| 2004/09/03 | 3,880 | 3,890 | 3,790 | 3,810 | 432,500 |
| 2004/09/02 | 3,930 | 3,940 | 3,860 | 3,870 | 369,400 |
| 2004/09/01 | 3,920 | 3,940 | 3,900 | 3,940 | 156,200 |
| 2004/08/31 | 3,950 | 3,950 | 3,880 | 3,890 | 263,400 |
| 2004/08/30 | 3,980 | 4,010 | 3,970 | 3,970 | 276,700 |
| 2004/08/27 | 3,990 | 4,000 | 3,920 | 3,990 | 366,100 |
| 2004/08/26 | 4,020 | 4,030 | 3,990 | 3,990 | 199,700 |
| 2004/08/25 | 3,990 | 4,060 | 3,960 | 4,040 | 262,200 |
| 2004/08/24 | 3,980 | 4,010 | 3,910 | 4,000 | 502,100 |
| 2004/08/23 | 4,040 | 4,040 | 3,920 | 3,930 | 712,100 |
| 2004/08/20 | 4,040 | 4,070 | 4,010 | 4,020 | 294,600 |
| 2004/08/19 | 4,120 | 4,120 | 4,050 | 4,050 | 171,300 |
| 2004/08/18 | 4,090 | 4,120 | 4,050 | 4,090 | 272,200 |
| 2004/08/17 | 4,090 | 4,120 | 4,040 | 4,090 | 245,900 |
| 2004/08/16 | 4,170 | 4,180 | 4,020 | 4,050 | 272,900 |
| 2004/08/13 | 4,220 | 4,250 | 4,150 | 4,160 | 361,600 |
| 2004/08/12 | 4,250 | 4,300 | 4,200 | 4,220 | 246,400 |
| 2004/08/11 | 4,130 | 4,290 | 4,130 | 4,270 | 363,700 |
| 2004/08/10 | 4,030 | 4,150 | 4,030 | 4,080 | 326,900 |
| 2004/08/09 | 4,020 | 4,150 | 4,000 | 4,110 | 366,600 |
| 2004/08/06 | 4,020 | 4,040 | 3,970 | 4,020 | 394,100 |
| 2004/08/05 | 4,080 | 4,110 | 4,030 | 4,060 | 508,000 |
| 2004/08/04 | 4,120 | 4,170 | 4,060 | 4,130 | 310,100 |
| 2004/08/03 | 4,240 | 4,260 | 4,110 | 4,130 | 338,800 |
| 2004/08/02 | 4,310 | 4,330 | 4,250 | 4,270 | 227,600 |
| 2004/07/30 | 4,250 | 4,330 | 4,250 | 4,320 | 372,500 |
| 2004/07/29 | 4,310 | 4,320 | 4,200 | 4,230 | 584,500 |
| 2004/07/28 | 4,430 | 4,440 | 4,340 | 4,360 | 404,800 |
| 2004/07/27 | 4,500 | 4,500 | 4,370 | 4,420 | 252,200 |
| 2004/07/26 | 4,500 | 4,510 | 4,480 | 4,490 | 312,200 |
| 2004/07/23 | 4,470 | 4,510 | 4,450 | 4,470 | 403,400 |
| 2004/07/22 | 4,430 | 4,450 | 4,400 | 4,420 | 319,400 |
| 2004/07/21 | 4,410 | 4,460 | 4,380 | 4,460 | 243,000 |
| 2004/07/20 | 4,410 | 4,410 | 4,290 | 4,380 | 330,300 |
| 2004/07/16 | 4,440 | 4,470 | 4,410 | 4,430 | 185,100 |
| 2004/07/15 | 4,450 | 4,480 | 4,430 | 4,460 | 205,500 |
| 2004/07/14 | 4,450 | 4,520 | 4,430 | 4,430 | 203,000 |
| 2004/07/13 | 4,450 | 4,470 | 4,430 | 4,440 | 167,700 |
| 2004/07/12 | 4,430 | 4,510 | 4,430 | 4,490 | 161,800 |
| 2004/07/09 | 4,490 | 4,530 | 4,480 | 4,530 | 340,900 |
| 2004/07/08 | 4,470 | 4,560 | 4,450 | 4,470 | 468,900 |
| 2004/07/07 | 4,350 | 4,470 | 4,350 | 4,430 | 576,300 |
| 2004/07/06 | 4,380 | 4,380 | 4,310 | 4,320 | 125,400 |
| 2004/07/05 | 4,360 | 4,370 | 4,280 | 4,290 | 181,700 |
| 2004/07/02 | 4,470 | 4,470 | 4,380 | 4,380 | 142,900 |
| 2004/07/01 | 4,500 | 4,520 | 4,430 | 4,460 | 119,900 |
| 2004/06/30 | 4,490 | 4,500 | 4,450 | 4,500 | 152,000 |
| 2004/06/29 | 4,480 | 4,520 | 4,460 | 4,510 | 103,300 |
| 2004/06/28 | 4,490 | 4,510 | 4,480 | 4,500 | 265,300 |
| 2004/06/25 | 4,450 | 4,510 | 4,430 | 4,490 | 279,900 |
| 2004/06/24 | 4,490 | 4,490 | 4,410 | 4,430 | 307,400 |
| 2004/06/23 | 4,370 | 4,460 | 4,360 | 4,440 | 520,500 |
| 2004/06/22 | 4,300 | 4,340 | 4,230 | 4,320 | 337,900 |
| 2004/06/21 | 4,310 | 4,400 | 4,290 | 4,310 | 287,000 |
| 2004/06/18 | 4,380 | 4,380 | 4,210 | 4,330 | 184,700 |
| 2004/06/17 | 4,380 | 4,380 | 4,330 | 4,380 | 138,400 |
| 2004/06/16 | 4,290 | 4,410 | 4,280 | 4,370 | 288,700 |
| 2004/06/15 | 4,280 | 4,350 | 4,250 | 4,280 | 229,400 |
| 2004/06/14 | 4,320 | 4,380 | 4,310 | 4,330 | 168,100 |
| 2004/06/11 | 4,370 | 4,430 | 4,350 | 4,370 | 594,900 |
| 2004/06/10 | 4,270 | 4,330 | 4,260 | 4,310 | 166,800 |
| 2004/06/09 | 4,300 | 4,350 | 4,240 | 4,320 | 198,800 |
| 2004/06/08 | 4,280 | 4,300 | 4,250 | 4,290 | 256,900 |
| 2004/06/07 | 4,150 | 4,270 | 4,150 | 4,270 | 288,600 |
| 2004/06/04 | 4,110 | 4,200 | 4,110 | 4,200 | 292,900 |
| 2004/06/03 | 4,120 | 4,180 | 4,040 | 4,070 | 153,300 |
| 2004/06/02 | 4,160 | 4,180 | 4,110 | 4,160 | 265,400 |
| 2004/06/01 | 4,100 | 4,150 | 4,080 | 4,150 | 152,000 |
| 2004/05/31 | 4,090 | 4,130 | 4,050 | 4,050 | 279,100 |
| 2004/05/28 | 4,070 | 4,080 | 4,020 | 4,050 | 326,200 |
| 2004/05/27 | 4,040 | 4,040 | 3,970 | 3,970 | 159,000 |
| 2004/05/26 | 3,960 | 4,030 | 3,930 | 3,960 | 184,800 |
| 2004/05/25 | 3,940 | 3,960 | 3,900 | 3,910 | 98,100 |
| 2004/05/24 | 4,030 | 4,040 | 3,990 | 3,990 | 94,800 |
| 2004/05/21 | 3,900 | 4,020 | 3,900 | 3,980 | 139,200 |
| 2004/05/20 | 4,000 | 4,020 | 3,870 | 3,920 | 290,000 |
| 2004/05/19 | 3,820 | 3,970 | 3,820 | 3,950 | 256,600 |
| 2004/05/18 | 3,800 | 3,870 | 3,770 | 3,830 | 185,300 |
| 2004/05/17 | 3,940 | 3,980 | 3,800 | 3,820 | 311,900 |
| 2004/05/14 | 3,910 | 3,970 | 3,840 | 3,920 | 254,600 |
| 2004/05/13 | 3,960 | 3,960 | 3,830 | 3,850 | 256,800 |
| 2004/05/12 | 3,950 | 3,970 | 3,800 | 3,910 | 403,900 |
| 2004/05/11 | 3,710 | 3,850 | 3,690 | 3,800 | 439,200 |
| 2004/05/10 | 3,910 | 3,930 | 3,640 | 3,660 | 387,800 |
| 2004/05/07 | 4,000 | 4,040 | 3,910 | 3,910 | 341,600 |
| 2004/05/06 | 4,140 | 4,140 | 4,040 | 4,040 | 149,200 |
| 2004/04/30 | 4,170 | 4,180 | 4,060 | 4,140 | 200,300 |
| 2004/04/28 | 4,220 | 4,220 | 4,150 | 4,170 | 252,300 |
| 2004/04/27 | 4,200 | 4,210 | 4,120 | 4,130 | 178,300 |
| 2004/04/26 | 4,220 | 4,230 | 4,160 | 4,200 | 261,000 |
| 2004/04/23 | 4,250 | 4,250 | 4,160 | 4,180 | 288,200 |
| 2004/04/22 | 4,170 | 4,180 | 4,130 | 4,170 | 177,800 |
| 2004/04/21 | 4,140 | 4,180 | 4,090 | 4,120 | 435,500 |
| 2004/04/20 | 4,180 | 4,180 | 4,040 | 4,080 | 500,800 |
| 2004/04/19 | 4,130 | 4,160 | 3,970 | 4,040 | 575,500 |
| 2004/04/16 | 4,230 | 4,310 | 4,150 | 4,180 | 579,400 |
| 2004/04/15 | 4,460 | 4,500 | 4,210 | 4,380 | 1,213,800 |
| 2004/04/14 | 4,230 | 4,320 | 4,210 | 4,260 | 308,900 |
| 2004/04/13 | 4,180 | 4,300 | 4,160 | 4,270 | 358,100 |
| 2004/04/12 | 4,060 | 4,140 | 4,060 | 4,130 | 168,200 |
| 2004/04/09 | 4,100 | 4,100 | 4,040 | 4,070 | 205,200 |
| 2004/04/08 | 4,030 | 4,180 | 4,030 | 4,140 | 572,100 |
| 2004/04/07 | 3,990 | 4,050 | 3,980 | 4,000 | 243,000 |
| 2004/04/06 | 4,060 | 4,070 | 3,960 | 3,980 | 200,400 |
| 2004/04/05 | 4,110 | 4,120 | 4,050 | 4,060 | 158,200 |
| 2004/04/02 | 4,090 | 4,110 | 4,050 | 4,060 | 194,500 |
| 2004/04/01 | 4,050 | 4,140 | 3,980 | 4,100 | 401,700 |
| 2004/03/31 | 4,020 | 4,050 | 3,960 | 3,990 | 246,500 |
| 2004/03/30 | 4,080 | 4,080 | 4,020 | 4,030 | 90,800 |
| 2004/03/29 | 4,060 | 4,100 | 4,020 | 4,090 | 179,000 |
| 2004/03/26 | 4,140 | 4,150 | 3,970 | 4,020 | 295,600 |
| 2004/03/25 | 4,070 | 4,120 | 4,050 | 4,120 | 304,400 |
| 2004/03/24 | 4,010 | 4,060 | 3,990 | 4,060 | 220,100 |
| 2004/03/23 | 4,030 | 4,060 | 3,980 | 4,030 | 213,100 |
| 2004/03/22 | 4,100 | 4,140 | 4,070 | 4,130 | 162,600 |
| 2004/03/19 | 4,160 | 4,160 | 4,080 | 4,090 | 163,800 |
| 2004/03/18 | 4,200 | 4,240 | 4,120 | 4,180 | 288,700 |
| 2004/03/17 | 4,090 | 4,240 | 4,070 | 4,180 | 437,500 |
| 2004/03/16 | 3,990 | 4,220 | 3,990 | 4,090 | 899,100 |
| 2004/03/15 | 3,850 | 3,930 | 3,840 | 3,890 | 245,100 |
| 2004/03/12 | 3,800 | 3,870 | 3,750 | 3,820 | 419,200 |
| 2004/03/11 | 3,950 | 3,980 | 3,910 | 3,930 | 457,100 |
| 2004/03/10 | 3,760 | 4,020 | 3,750 | 3,990 | 685,700 |
| 2004/03/09 | 3,770 | 3,790 | 3,690 | 3,750 | 335,700 |
| 2004/03/08 | 3,820 | 3,830 | 3,750 | 3,770 | 264,400 |
| 2004/03/05 | 3,840 | 3,860 | 3,770 | 3,820 | 319,500 |
| 2004/03/04 | 3,840 | 3,900 | 3,830 | 3,890 | 189,400 |
| 2004/03/03 | 3,890 | 3,900 | 3,860 | 3,890 | 281,800 |
| 2004/03/02 | 3,870 | 3,900 | 3,830 | 3,900 | 282,300 |
| 2004/03/01 | 3,810 | 3,900 | 3,770 | 3,850 | 395,500 |
| 2004/02/27 | 3,670 | 3,800 | 3,660 | 3,780 | 435,500 |
| 2004/02/26 | 3,590 | 3,650 | 3,570 | 3,650 | 121,400 |
| 2004/02/25 | 3,610 | 3,620 | 3,550 | 3,560 | 168,000 |
| 2004/02/24 | 3,650 | 3,650 | 3,590 | 3,610 | 134,500 |
| 2004/02/23 | 3,650 | 3,680 | 3,630 | 3,650 | 217,100 |
| 2004/02/20 | 3,710 | 3,730 | 3,620 | 3,650 | 462,700 |
| 2004/02/19 | 3,750 | 3,810 | 3,700 | 3,710 | 261,100 |
| 2004/02/18 | 3,850 | 3,850 | 3,790 | 3,800 | 152,600 |
| 2004/02/17 | 3,810 | 3,870 | 3,810 | 3,850 | 368,400 |
| 2004/02/16 | 3,760 | 3,780 | 3,740 | 3,770 | 140,700 |
| 2004/02/13 | 3,670 | 3,730 | 3,640 | 3,720 | 181,600 |
| 2004/02/12 | 3,600 | 3,650 | 3,600 | 3,650 | 301,800 |
| 2004/02/10 | 3,710 | 3,750 | 3,570 | 3,570 | 352,400 |
| 2004/02/09 | 3,760 | 3,760 | 3,700 | 3,710 | 229,800 |
| 2004/02/06 | 3,720 | 3,750 | 3,700 | 3,720 | 155,900 |
| 2004/02/05 | 3,740 | 3,750 | 3,710 | 3,720 | 106,000 |
| 2004/02/04 | 3,790 | 3,800 | 3,740 | 3,740 | 275,800 |
| 2004/02/03 | 3,800 | 3,800 | 3,730 | 3,760 | 194,900 |
| 2004/02/02 | 3,730 | 3,820 | 3,730 | 3,780 | 315,000 |
| 2004/01/30 | 3,750 | 3,750 | 3,670 | 3,710 | 271,800 |
| 2004/01/29 | 3,690 | 3,740 | 3,640 | 3,740 | 283,400 |
| 2004/01/28 | 3,740 | 3,750 | 3,700 | 3,710 | 236,900 |
| 2004/01/27 | 3,820 | 3,820 | 3,730 | 3,740 | 241,300 |
| 2004/01/26 | 3,750 | 3,800 | 3,750 | 3,770 | 277,000 |
| 2004/01/23 | 3,740 | 3,830 | 3,690 | 3,820 | 377,500 |
| 2004/01/22 | 3,740 | 3,750 | 3,670 | 3,740 | 636,400 |
| 2004/01/21 | 3,810 | 3,810 | 3,710 | 3,740 | 755,800 |
| 2004/01/20 | 3,930 | 3,940 | 3,820 | 3,860 | 477,700 |
| 2004/01/19 | 3,970 | 4,000 | 3,940 | 3,980 | 143,500 |
| 2004/01/16 | 3,990 | 4,010 | 3,980 | 4,000 | 181,200 |
| 2004/01/15 | 4,030 | 4,030 | 3,960 | 3,980 | 100,900 |
| 2004/01/14 | 4,050 | 4,050 | 3,980 | 4,020 | 195,600 |
| 2004/01/13 | 3,960 | 4,010 | 3,960 | 4,010 | 318,400 |
| 2004/01/09 | 3,910 | 3,930 | 3,900 | 3,910 | 177,000 |
| 2004/01/08 | 3,940 | 3,960 | 3,900 | 3,910 | 222,200 |
| 2004/01/07 | 3,860 | 3,960 | 3,850 | 3,950 | 708,600 |
| 2004/01/06 | 3,800 | 3,820 | 3,680 | 3,760 | 487,900 |
| 2004/01/05 | 3,740 | 3,770 | 3,670 | 3,730 | 89,300 |