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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,790 | 4,860 | 4,780 | 4,860 | 330,900 |
| 2005/12/29 | 4,740 | 4,790 | 4,710 | 4,750 | 397,700 |
| 2005/12/28 | 4,640 | 4,700 | 4,630 | 4,700 | 140,700 |
| 2005/12/27 | 4,720 | 4,720 | 4,650 | 4,670 | 138,600 |
| 2005/12/26 | 4,670 | 4,750 | 4,650 | 4,720 | 362,400 |
| 2005/12/22 | 4,650 | 4,670 | 4,580 | 4,620 | 489,200 |
| 2005/12/21 | 4,680 | 4,700 | 4,650 | 4,700 | 177,900 |
| 2005/12/20 | 4,620 | 4,690 | 4,600 | 4,690 | 272,500 |
| 2005/12/19 | 4,650 | 4,650 | 4,550 | 4,570 | 229,200 |
| 2005/12/16 | 4,600 | 4,660 | 4,590 | 4,600 | 360,700 |
| 2005/12/15 | 4,700 | 4,700 | 4,590 | 4,620 | 452,100 |
| 2005/12/14 | 4,710 | 4,730 | 4,590 | 4,630 | 830,600 |
| 2005/12/13 | 4,740 | 4,760 | 4,710 | 4,740 | 474,000 |
| 2005/12/12 | 4,740 | 4,780 | 4,700 | 4,760 | 455,200 |
| 2005/12/09 | 4,650 | 4,730 | 4,640 | 4,720 | 395,800 |
| 2005/12/08 | 4,760 | 4,770 | 4,650 | 4,670 | 474,100 |
| 2005/12/07 | 4,680 | 4,830 | 4,680 | 4,810 | 583,800 |
| 2005/12/06 | 4,690 | 4,700 | 4,630 | 4,670 | 825,700 |
| 2005/12/05 | 4,740 | 4,750 | 4,650 | 4,740 | 539,500 |
| 2005/12/02 | 4,790 | 4,800 | 4,720 | 4,760 | 453,100 |
| 2005/12/01 | 4,750 | 4,820 | 4,710 | 4,790 | 316,600 |
| 2005/11/30 | 4,780 | 4,870 | 4,740 | 4,780 | 656,000 |
| 2005/11/29 | 4,720 | 4,720 | 4,660 | 4,690 | 199,000 |
| 2005/11/28 | 4,760 | 4,780 | 4,670 | 4,690 | 333,100 |
| 2005/11/25 | 4,690 | 4,740 | 4,630 | 4,740 | 329,000 |
| 2005/11/24 | 4,670 | 4,740 | 4,670 | 4,680 | 549,000 |
| 2005/11/22 | 4,620 | 4,650 | 4,590 | 4,650 | 219,700 |
| 2005/11/21 | 4,650 | 4,650 | 4,600 | 4,620 | 216,800 |
| 2005/11/18 | 4,590 | 4,640 | 4,570 | 4,610 | 221,500 |
| 2005/11/17 | 4,550 | 4,620 | 4,520 | 4,570 | 194,400 |
| 2005/11/16 | 4,500 | 4,530 | 4,450 | 4,520 | 326,100 |
| 2005/11/15 | 4,580 | 4,580 | 4,500 | 4,530 | 360,000 |
| 2005/11/14 | 4,690 | 4,700 | 4,580 | 4,600 | 496,400 |
| 2005/11/11 | 4,590 | 4,660 | 4,580 | 4,640 | 421,900 |
| 2005/11/10 | 4,540 | 4,580 | 4,500 | 4,540 | 275,000 |
| 2005/11/09 | 4,520 | 4,550 | 4,510 | 4,530 | 158,800 |
| 2005/11/08 | 4,540 | 4,580 | 4,510 | 4,530 | 205,800 |
| 2005/11/07 | 4,500 | 4,540 | 4,500 | 4,520 | 239,000 |
| 2005/11/04 | 4,620 | 4,620 | 4,490 | 4,510 | 245,700 |
| 2005/11/02 | 4,500 | 4,620 | 4,480 | 4,530 | 587,800 |
| 2005/11/01 | 4,460 | 4,510 | 4,460 | 4,470 | 225,400 |
| 2005/10/31 | 4,510 | 4,530 | 4,450 | 4,450 | 539,500 |
| 2005/10/28 | 4,450 | 4,490 | 4,380 | 4,490 | 443,800 |
| 2005/10/27 | 4,420 | 4,540 | 4,400 | 4,530 | 504,600 |
| 2005/10/26 | 4,400 | 4,420 | 4,380 | 4,410 | 373,400 |
| 2005/10/25 | 4,300 | 4,400 | 4,290 | 4,370 | 419,400 |
| 2005/10/24 | 4,320 | 4,330 | 4,270 | 4,290 | 203,800 |
| 2005/10/21 | 4,230 | 4,340 | 4,210 | 4,310 | 399,600 |
| 2005/10/20 | 4,280 | 4,320 | 4,210 | 4,230 | 386,000 |
| 2005/10/19 | 4,300 | 4,300 | 4,210 | 4,290 | 504,600 |
| 2005/10/18 | 4,300 | 4,350 | 4,280 | 4,300 | 444,000 |
| 2005/10/17 | 4,330 | 4,340 | 4,260 | 4,270 | 532,200 |
| 2005/10/14 | 4,330 | 4,380 | 4,310 | 4,360 | 723,600 |
| 2005/10/13 | 4,280 | 4,310 | 4,240 | 4,290 | 511,700 |
| 2005/10/12 | 4,270 | 4,400 | 4,250 | 4,360 | 842,100 |
| 2005/10/11 | 4,230 | 4,230 | 4,110 | 4,160 | 448,600 |
| 2005/10/07 | 4,130 | 4,250 | 4,120 | 4,230 | 753,400 |
| 2005/10/06 | 4,150 | 4,200 | 4,120 | 4,120 | 923,000 |
| 2005/10/05 | 4,150 | 4,200 | 4,140 | 4,170 | 736,300 |
| 2005/10/04 | 4,150 | 4,150 | 4,120 | 4,150 | 650,100 |
| 2005/10/03 | 4,230 | 4,240 | 4,090 | 4,120 | 699,900 |
| 2005/09/30 | 4,300 | 4,320 | 4,240 | 4,280 | 858,600 |
| 2005/09/29 | 4,110 | 4,250 | 4,100 | 4,200 | 708,700 |
| 2005/09/28 | 4,090 | 4,110 | 4,080 | 4,100 | 281,700 |
| 2005/09/27 | 4,130 | 4,140 | 4,060 | 4,060 | 408,400 |
| 2005/09/26 | 4,070 | 4,130 | 4,060 | 4,130 | 449,800 |
| 2005/09/22 | 4,070 | 4,070 | 4,050 | 4,060 | 311,500 |
| 2005/09/21 | 4,070 | 4,070 | 4,040 | 4,050 | 629,000 |
| 2005/09/20 | 4,020 | 4,050 | 4,000 | 4,050 | 408,400 |
| 2005/09/16 | 4,000 | 4,030 | 3,970 | 4,010 | 305,400 |
| 2005/09/15 | 3,960 | 4,040 | 3,960 | 4,040 | 608,700 |
| 2005/09/14 | 4,020 | 4,020 | 3,950 | 3,970 | 628,400 |
| 2005/09/13 | 4,060 | 4,070 | 4,010 | 4,030 | 411,000 |
| 2005/09/12 | 4,050 | 4,060 | 4,010 | 4,050 | 551,900 |
| 2005/09/09 | 4,080 | 4,110 | 4,040 | 4,090 | 663,500 |
| 2005/09/08 | 4,070 | 4,090 | 4,030 | 4,040 | 238,100 |
| 2005/09/07 | 4,150 | 4,160 | 4,050 | 4,070 | 387,700 |
| 2005/09/06 | 4,170 | 4,170 | 4,110 | 4,130 | 253,000 |
| 2005/09/05 | 4,150 | 4,170 | 4,120 | 4,130 | 277,600 |
| 2005/09/02 | 4,200 | 4,210 | 4,130 | 4,140 | 287,600 |
| 2005/09/01 | 4,160 | 4,210 | 4,150 | 4,200 | 330,100 |
| 2005/08/31 | 4,150 | 4,160 | 4,130 | 4,130 | 246,100 |
| 2005/08/30 | 4,150 | 4,160 | 4,130 | 4,150 | 126,000 |
| 2005/08/29 | 4,150 | 4,150 | 4,120 | 4,130 | 188,000 |
| 2005/08/26 | 4,110 | 4,170 | 4,100 | 4,150 | 249,200 |
| 2005/08/25 | 4,190 | 4,190 | 4,160 | 4,190 | 613,300 |
| 2005/08/24 | 4,200 | 4,220 | 4,170 | 4,170 | 319,500 |
| 2005/08/23 | 4,160 | 4,290 | 4,160 | 4,190 | 935,800 |
| 2005/08/22 | 4,150 | 4,160 | 4,130 | 4,130 | 204,500 |
| 2005/08/19 | 4,120 | 4,160 | 4,110 | 4,150 | 341,300 |
| 2005/08/18 | 4,130 | 4,160 | 4,120 | 4,140 | 428,600 |
| 2005/08/17 | 4,090 | 4,160 | 4,090 | 4,120 | 501,500 |
| 2005/08/16 | 4,130 | 4,130 | 4,100 | 4,110 | 230,000 |
| 2005/08/15 | 4,110 | 4,130 | 4,080 | 4,130 | 265,900 |
| 2005/08/12 | 4,090 | 4,160 | 4,090 | 4,130 | 664,000 |
| 2005/08/11 | 4,120 | 4,140 | 4,100 | 4,120 | 738,900 |
| 2005/08/10 | 4,040 | 4,080 | 4,030 | 4,080 | 386,000 |
| 2005/08/09 | 3,990 | 4,050 | 3,990 | 4,030 | 221,700 |
| 2005/08/08 | 3,980 | 4,000 | 3,950 | 3,990 | 204,000 |
| 2005/08/05 | 4,020 | 4,020 | 3,980 | 4,000 | 170,900 |
| 2005/08/04 | 4,010 | 4,030 | 4,000 | 4,020 | 216,500 |
| 2005/08/03 | 3,980 | 4,030 | 3,970 | 4,030 | 503,400 |
| 2005/08/02 | 4,020 | 4,020 | 3,990 | 4,010 | 215,400 |
| 2005/08/01 | 4,020 | 4,040 | 4,000 | 4,010 | 350,200 |
| 2005/07/29 | 4,040 | 4,050 | 4,020 | 4,030 | 205,200 |
| 2005/07/28 | 4,080 | 4,080 | 4,000 | 4,020 | 296,900 |
| 2005/07/27 | 4,090 | 4,090 | 4,070 | 4,070 | 150,700 |
| 2005/07/26 | 4,080 | 4,090 | 4,060 | 4,080 | 90,900 |
| 2005/07/25 | 4,070 | 4,090 | 4,060 | 4,090 | 213,200 |
| 2005/07/22 | 4,040 | 4,060 | 4,010 | 4,040 | 129,000 |
| 2005/07/21 | 4,080 | 4,080 | 4,060 | 4,070 | 166,300 |
| 2005/07/20 | 4,070 | 4,100 | 4,070 | 4,080 | 226,200 |
| 2005/07/19 | 4,070 | 4,070 | 4,030 | 4,060 | 176,700 |
| 2005/07/15 | 4,090 | 4,100 | 4,070 | 4,080 | 166,500 |
| 2005/07/14 | 4,040 | 4,110 | 4,040 | 4,070 | 591,600 |
| 2005/07/13 | 4,020 | 4,050 | 4,020 | 4,050 | 264,200 |
| 2005/07/12 | 4,040 | 4,060 | 4,030 | 4,030 | 274,600 |
| 2005/07/11 | 4,030 | 4,050 | 4,020 | 4,030 | 415,900 |
| 2005/07/08 | 3,960 | 4,020 | 3,950 | 3,990 | 279,900 |
| 2005/07/07 | 4,020 | 4,040 | 3,930 | 3,950 | 673,100 |
| 2005/07/06 | 4,040 | 4,060 | 4,030 | 4,040 | 589,500 |
| 2005/07/05 | 4,010 | 4,100 | 4,010 | 4,070 | 770,200 |
| 2005/07/04 | 3,910 | 3,990 | 3,900 | 3,980 | 349,400 |
| 2005/07/01 | 3,880 | 3,910 | 3,870 | 3,890 | 306,900 |
| 2005/06/30 | 3,880 | 3,890 | 3,860 | 3,870 | 256,400 |
| 2005/06/29 | 3,880 | 3,890 | 3,860 | 3,890 | 289,100 |
| 2005/06/28 | 3,840 | 3,890 | 3,830 | 3,880 | 364,700 |
| 2005/06/27 | 3,820 | 3,850 | 3,800 | 3,800 | 497,800 |
| 2005/06/24 | 3,850 | 3,870 | 3,830 | 3,860 | 307,700 |
| 2005/06/23 | 3,890 | 3,900 | 3,830 | 3,840 | 493,900 |
| 2005/06/22 | 3,910 | 3,910 | 3,880 | 3,910 | 216,200 |
| 2005/06/21 | 3,920 | 3,940 | 3,920 | 3,920 | 123,400 |
| 2005/06/20 | 3,950 | 3,960 | 3,920 | 3,940 | 244,200 |
| 2005/06/17 | 3,920 | 3,940 | 3,910 | 3,930 | 215,000 |
| 2005/06/16 | 3,900 | 3,940 | 3,900 | 3,920 | 137,400 |
| 2005/06/15 | 3,910 | 3,910 | 3,880 | 3,900 | 133,800 |
| 2005/06/14 | 3,920 | 3,930 | 3,900 | 3,900 | 136,700 |
| 2005/06/13 | 3,900 | 3,940 | 3,900 | 3,920 | 103,300 |
| 2005/06/10 | 3,910 | 3,940 | 3,890 | 3,940 | 318,400 |
| 2005/06/09 | 3,960 | 3,960 | 3,900 | 3,900 | 148,200 |
| 2005/06/08 | 3,930 | 3,950 | 3,910 | 3,950 | 144,300 |
| 2005/06/07 | 3,920 | 3,930 | 3,890 | 3,900 | 117,400 |
| 2005/06/06 | 3,880 | 3,920 | 3,860 | 3,920 | 289,400 |
| 2005/06/03 | 3,930 | 3,930 | 3,870 | 3,880 | 155,700 |
| 2005/06/02 | 3,970 | 3,980 | 3,910 | 3,930 | 144,400 |
| 2005/06/01 | 3,970 | 3,970 | 3,930 | 3,950 | 242,400 |
| 2005/05/31 | 3,920 | 3,960 | 3,890 | 3,960 | 284,000 |
| 2005/05/30 | 3,880 | 3,920 | 3,870 | 3,900 | 190,500 |
| 2005/05/27 | 3,900 | 3,920 | 3,870 | 3,880 | 158,300 |
| 2005/05/26 | 3,850 | 3,900 | 3,850 | 3,890 | 156,900 |
| 2005/05/25 | 3,930 | 3,950 | 3,870 | 3,880 | 197,900 |
| 2005/05/24 | 4,000 | 4,010 | 3,950 | 3,950 | 217,200 |
| 2005/05/23 | 3,980 | 4,000 | 3,950 | 4,000 | 236,100 |
| 2005/05/20 | 3,980 | 4,030 | 3,940 | 3,940 | 256,000 |
| 2005/05/19 | 3,910 | 3,970 | 3,900 | 3,960 | 218,000 |
| 2005/05/18 | 3,920 | 3,940 | 3,880 | 3,890 | 349,800 |
| 2005/05/17 | 3,960 | 3,970 | 3,810 | 3,870 | 298,500 |
| 2005/05/16 | 3,960 | 3,990 | 3,930 | 3,940 | 175,900 |
| 2005/05/13 | 3,960 | 4,000 | 3,960 | 3,970 | 122,800 |
| 2005/05/12 | 3,990 | 4,010 | 3,980 | 3,980 | 183,100 |
| 2005/05/11 | 3,990 | 4,030 | 3,960 | 4,030 | 230,000 |
| 2005/05/10 | 4,010 | 4,040 | 3,990 | 4,020 | 444,900 |
| 2005/05/09 | 4,060 | 4,070 | 4,040 | 4,060 | 255,300 |
| 2005/05/06 | 4,040 | 4,080 | 4,030 | 4,070 | 474,600 |
| 2005/05/02 | 4,060 | 4,090 | 4,040 | 4,060 | 214,100 |
| 2005/04/28 | 4,020 | 4,070 | 4,010 | 4,070 | 380,600 |
| 2005/04/27 | 4,070 | 4,090 | 4,050 | 4,070 | 311,800 |
| 2005/04/26 | 4,100 | 4,100 | 4,040 | 4,070 | 332,800 |
| 2005/04/25 | 4,050 | 4,100 | 4,010 | 4,080 | 428,300 |
| 2005/04/22 | 4,090 | 4,090 | 4,040 | 4,060 | 443,100 |
| 2005/04/21 | 3,970 | 4,040 | 3,920 | 4,040 | 408,100 |
| 2005/04/20 | 3,970 | 3,980 | 3,940 | 3,980 | 251,000 |
| 2005/04/19 | 3,940 | 3,970 | 3,920 | 3,940 | 321,500 |
| 2005/04/18 | 4,000 | 4,010 | 3,950 | 3,950 | 403,200 |
| 2005/04/15 | 4,090 | 4,090 | 4,000 | 4,030 | 424,800 |
| 2005/04/14 | 4,060 | 4,120 | 4,060 | 4,100 | 704,900 |
| 2005/04/13 | 3,970 | 4,010 | 3,960 | 4,010 | 224,200 |
| 2005/04/12 | 3,940 | 3,960 | 3,900 | 3,930 | 130,400 |
| 2005/04/11 | 4,010 | 4,010 | 3,940 | 3,940 | 109,000 |
| 2005/04/08 | 4,040 | 4,040 | 3,980 | 3,980 | 152,900 |
| 2005/04/07 | 4,030 | 4,040 | 3,990 | 4,010 | 199,600 |
| 2005/04/06 | 3,950 | 4,020 | 3,940 | 4,020 | 186,700 |
| 2005/04/05 | 3,970 | 3,980 | 3,930 | 3,930 | 196,600 |
| 2005/04/04 | 4,050 | 4,050 | 3,970 | 3,970 | 112,400 |
| 2005/04/01 | 3,970 | 4,020 | 3,950 | 4,020 | 177,100 |
| 2005/03/31 | 3,930 | 3,990 | 3,930 | 3,940 | 130,800 |
| 2005/03/30 | 3,890 | 3,940 | 3,890 | 3,940 | 145,300 |
| 2005/03/29 | 4,020 | 4,030 | 3,930 | 3,940 | 148,900 |
| 2005/03/28 | 4,020 | 4,030 | 4,000 | 4,010 | 89,200 |
| 2005/03/25 | 4,030 | 4,050 | 4,010 | 4,030 | 160,000 |
| 2005/03/24 | 4,060 | 4,060 | 4,010 | 4,020 | 166,700 |
| 2005/03/23 | 4,120 | 4,130 | 4,010 | 4,060 | 374,900 |
| 2005/03/22 | 4,090 | 4,230 | 4,070 | 4,200 | 733,800 |
| 2005/03/18 | 4,030 | 4,080 | 4,030 | 4,060 | 158,100 |
| 2005/03/17 | 4,040 | 4,050 | 4,010 | 4,050 | 98,400 |
| 2005/03/16 | 4,060 | 4,070 | 3,990 | 4,060 | 269,200 |
| 2005/03/15 | 4,100 | 4,100 | 4,030 | 4,070 | 97,400 |
| 2005/03/14 | 4,080 | 4,100 | 4,070 | 4,070 | 101,100 |
| 2005/03/11 | 4,090 | 4,140 | 4,070 | 4,080 | 293,100 |
| 2005/03/10 | 4,030 | 4,090 | 4,030 | 4,060 | 143,300 |
| 2005/03/09 | 4,050 | 4,080 | 4,050 | 4,050 | 102,300 |
| 2005/03/08 | 4,030 | 4,080 | 4,030 | 4,080 | 153,400 |
| 2005/03/07 | 4,050 | 4,070 | 4,030 | 4,050 | 126,300 |
| 2005/03/04 | 4,020 | 4,050 | 4,000 | 4,030 | 197,300 |
| 2005/03/03 | 4,050 | 4,090 | 4,040 | 4,060 | 224,400 |
| 2005/03/02 | 4,060 | 4,060 | 4,020 | 4,030 | 168,000 |
| 2005/03/01 | 3,990 | 4,050 | 3,980 | 4,050 | 326,100 |
| 2005/02/28 | 3,960 | 3,990 | 3,960 | 3,980 | 271,500 |
| 2005/02/25 | 4,000 | 4,000 | 3,940 | 3,960 | 293,000 |
| 2005/02/24 | 3,930 | 3,980 | 3,930 | 3,970 | 269,100 |
| 2005/02/23 | 3,980 | 3,990 | 3,920 | 3,950 | 465,200 |
| 2005/02/22 | 4,010 | 4,070 | 4,000 | 4,070 | 239,300 |
| 2005/02/21 | 4,060 | 4,070 | 4,000 | 4,010 | 299,700 |
| 2005/02/18 | 4,000 | 4,030 | 3,980 | 4,010 | 251,700 |
| 2005/02/17 | 4,000 | 4,020 | 4,000 | 4,020 | 248,600 |
| 2005/02/16 | 4,010 | 4,040 | 4,000 | 4,000 | 182,200 |
| 2005/02/15 | 4,030 | 4,040 | 4,000 | 4,040 | 154,700 |
| 2005/02/14 | 4,030 | 4,040 | 4,010 | 4,020 | 179,100 |
| 2005/02/10 | 4,000 | 4,020 | 3,950 | 3,990 | 146,800 |
| 2005/02/09 | 4,030 | 4,040 | 4,010 | 4,020 | 134,600 |
| 2005/02/08 | 4,020 | 4,030 | 4,000 | 4,010 | 171,100 |
| 2005/02/07 | 4,050 | 4,060 | 4,020 | 4,030 | 93,500 |
| 2005/02/04 | 4,050 | 4,070 | 4,010 | 4,030 | 241,300 |
| 2005/02/03 | 4,060 | 4,110 | 4,060 | 4,090 | 553,900 |
| 2005/02/02 | 4,020 | 4,040 | 4,000 | 4,040 | 197,700 |
| 2005/02/01 | 4,040 | 4,040 | 3,990 | 4,020 | 197,700 |
| 2005/01/31 | 4,040 | 4,060 | 4,000 | 4,020 | 120,400 |
| 2005/01/28 | 4,010 | 4,040 | 3,970 | 4,010 | 283,000 |
| 2005/01/27 | 3,990 | 4,030 | 3,960 | 3,960 | 263,400 |
| 2005/01/26 | 3,940 | 3,980 | 3,940 | 3,960 | 128,500 |
| 2005/01/25 | 3,930 | 3,930 | 3,910 | 3,910 | 189,200 |
| 2005/01/24 | 3,940 | 3,970 | 3,930 | 3,950 | 173,500 |
| 2005/01/21 | 3,960 | 4,000 | 3,950 | 3,960 | 138,300 |
| 2005/01/20 | 4,010 | 4,030 | 3,950 | 3,970 | 171,400 |
| 2005/01/19 | 4,010 | 4,050 | 4,000 | 4,050 | 165,700 |
| 2005/01/18 | 4,040 | 4,040 | 4,000 | 4,020 | 90,700 |
| 2005/01/17 | 4,050 | 4,070 | 4,020 | 4,050 | 162,500 |
| 2005/01/14 | 4,060 | 4,070 | 4,010 | 4,050 | 276,300 |
| 2005/01/13 | 4,080 | 4,100 | 4,030 | 4,030 | 307,600 |
| 2005/01/12 | 4,010 | 4,130 | 4,000 | 4,130 | 1,307,400 |
| 2005/01/11 | 3,840 | 3,910 | 3,820 | 3,910 | 315,600 |
| 2005/01/07 | 3,790 | 3,800 | 3,770 | 3,790 | 137,000 |
| 2005/01/06 | 3,760 | 3,810 | 3,760 | 3,800 | 161,600 |
| 2005/01/05 | 3,790 | 3,840 | 3,750 | 3,750 | 378,700 |
| 2005/01/04 | 3,790 | 3,810 | 3,780 | 3,800 | 74,100 |