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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,980 | 3,980 | 3,930 | 3,960 | 80,900 |
| 2007/12/27 | 4,010 | 4,020 | 3,950 | 3,980 | 285,400 |
| 2007/12/26 | 4,000 | 4,050 | 3,990 | 4,010 | 286,000 |
| 2007/12/25 | 4,060 | 4,100 | 4,000 | 4,010 | 322,700 |
| 2007/12/21 | 4,060 | 4,090 | 4,040 | 4,050 | 209,700 |
| 2007/12/20 | 4,070 | 4,080 | 4,040 | 4,060 | 427,800 |
| 2007/12/19 | 3,980 | 4,050 | 3,980 | 4,030 | 262,900 |
| 2007/12/18 | 3,990 | 4,020 | 3,960 | 3,970 | 201,200 |
| 2007/12/17 | 4,020 | 4,040 | 3,970 | 4,000 | 262,800 |
| 2007/12/14 | 3,980 | 4,040 | 3,980 | 4,020 | 300,500 |
| 2007/12/13 | 4,020 | 4,030 | 3,980 | 3,980 | 188,300 |
| 2007/12/12 | 4,040 | 4,070 | 4,010 | 4,040 | 275,600 |
| 2007/12/11 | 4,020 | 4,080 | 4,010 | 4,060 | 284,800 |
| 2007/12/10 | 4,010 | 4,050 | 3,980 | 4,010 | 513,100 |
| 2007/12/07 | 4,120 | 4,150 | 4,030 | 4,040 | 511,400 |
| 2007/12/06 | 4,140 | 4,160 | 4,070 | 4,120 | 511,700 |
| 2007/12/05 | 3,970 | 4,140 | 3,960 | 4,110 | 602,800 |
| 2007/12/04 | 4,020 | 4,050 | 3,960 | 3,970 | 498,600 |
| 2007/12/03 | 4,070 | 4,100 | 3,840 | 3,970 | 1,284,000 |
| 2007/11/30 | 4,060 | 4,110 | 4,040 | 4,050 | 396,500 |
| 2007/11/29 | 4,040 | 4,110 | 4,040 | 4,100 | 278,900 |
| 2007/11/28 | 3,990 | 4,030 | 3,970 | 3,990 | 200,900 |
| 2007/11/27 | 4,000 | 4,070 | 3,960 | 4,030 | 286,700 |
| 2007/11/26 | 3,980 | 4,090 | 3,980 | 4,050 | 218,200 |
| 2007/11/22 | 4,000 | 4,030 | 3,940 | 3,980 | 361,500 |
| 2007/11/21 | 4,020 | 4,040 | 3,990 | 3,990 | 228,500 |
| 2007/11/20 | 4,000 | 4,020 | 3,920 | 4,020 | 286,400 |
| 2007/11/19 | 4,030 | 4,040 | 4,000 | 4,000 | 300,200 |
| 2007/11/16 | 4,010 | 4,040 | 3,960 | 4,020 | 354,300 |
| 2007/11/15 | 4,080 | 4,110 | 3,990 | 4,010 | 577,800 |
| 2007/11/14 | 4,050 | 4,100 | 4,030 | 4,080 | 590,200 |
| 2007/11/13 | 4,010 | 4,090 | 3,970 | 4,050 | 554,500 |
| 2007/11/12 | 4,070 | 4,080 | 4,020 | 4,030 | 474,500 |
| 2007/11/09 | 4,150 | 4,150 | 4,070 | 4,090 | 437,800 |
| 2007/11/08 | 4,150 | 4,160 | 4,100 | 4,150 | 757,400 |
| 2007/11/07 | 4,120 | 4,180 | 4,120 | 4,150 | 629,700 |
| 2007/11/06 | 4,100 | 4,120 | 4,090 | 4,090 | 546,800 |
| 2007/11/05 | 4,050 | 4,100 | 4,050 | 4,090 | 581,000 |
| 2007/11/02 | 3,990 | 4,040 | 3,980 | 4,040 | 670,700 |
| 2007/11/01 | 3,940 | 4,000 | 3,900 | 3,990 | 266,400 |
| 2007/10/31 | 3,930 | 3,980 | 3,930 | 3,980 | 285,000 |
| 2007/10/30 | 3,860 | 3,930 | 3,850 | 3,910 | 268,300 |
| 2007/10/29 | 3,850 | 3,880 | 3,830 | 3,830 | 296,800 |
| 2007/10/26 | 3,810 | 3,900 | 3,800 | 3,870 | 352,800 |
| 2007/10/25 | 3,850 | 3,850 | 3,760 | 3,770 | 410,000 |
| 2007/10/24 | 3,860 | 3,880 | 3,850 | 3,860 | 317,100 |
| 2007/10/23 | 3,810 | 3,860 | 3,800 | 3,840 | 364,100 |
| 2007/10/22 | 3,830 | 3,830 | 3,770 | 3,800 | 418,100 |
| 2007/10/19 | 3,890 | 3,890 | 3,820 | 3,830 | 565,100 |
| 2007/10/18 | 3,890 | 3,920 | 3,880 | 3,890 | 644,700 |
| 2007/10/17 | 3,900 | 3,910 | 3,860 | 3,880 | 387,600 |
| 2007/10/16 | 3,870 | 3,920 | 3,870 | 3,880 | 763,900 |
| 2007/10/15 | 3,870 | 3,890 | 3,830 | 3,860 | 788,400 |
| 2007/10/12 | 3,820 | 3,900 | 3,810 | 3,880 | 708,100 |
| 2007/10/11 | 3,900 | 3,930 | 3,780 | 3,780 | 1,278,200 |
| 2007/10/10 | 3,690 | 3,760 | 3,670 | 3,740 | 360,900 |
| 2007/10/09 | 3,640 | 3,670 | 3,630 | 3,650 | 153,100 |
| 2007/10/05 | 3,590 | 3,680 | 3,590 | 3,620 | 333,800 |
| 2007/10/04 | 3,640 | 3,680 | 3,600 | 3,600 | 317,400 |
| 2007/10/03 | 3,670 | 3,710 | 3,620 | 3,680 | 365,300 |
| 2007/10/02 | 3,650 | 3,690 | 3,640 | 3,650 | 347,300 |
| 2007/10/01 | 3,620 | 3,640 | 3,600 | 3,610 | 149,100 |
| 2007/09/28 | 3,650 | 3,660 | 3,600 | 3,630 | 305,500 |
| 2007/09/27 | 3,600 | 3,640 | 3,580 | 3,620 | 410,900 |
| 2007/09/26 | 3,530 | 3,590 | 3,520 | 3,590 | 337,600 |
| 2007/09/25 | 3,540 | 3,570 | 3,450 | 3,470 | 558,000 |
| 2007/09/21 | 3,580 | 3,590 | 3,440 | 3,490 | 749,600 |
| 2007/09/20 | 3,650 | 3,660 | 3,610 | 3,630 | 227,800 |
| 2007/09/19 | 3,650 | 3,710 | 3,620 | 3,630 | 297,900 |
| 2007/09/18 | 3,590 | 3,610 | 3,560 | 3,570 | 400,300 |
| 2007/09/14 | 3,660 | 3,680 | 3,620 | 3,640 | 328,500 |
| 2007/09/13 | 3,680 | 3,710 | 3,650 | 3,690 | 170,700 |
| 2007/09/12 | 3,730 | 3,730 | 3,630 | 3,650 | 233,500 |
| 2007/09/11 | 3,690 | 3,730 | 3,650 | 3,720 | 230,200 |
| 2007/09/10 | 3,710 | 3,730 | 3,670 | 3,680 | 266,800 |
| 2007/09/07 | 3,770 | 3,800 | 3,700 | 3,770 | 324,700 |
| 2007/09/06 | 3,760 | 3,780 | 3,690 | 3,780 | 525,400 |
| 2007/09/05 | 3,820 | 3,830 | 3,680 | 3,730 | 1,276,100 |
| 2007/09/04 | 3,810 | 3,880 | 3,810 | 3,870 | 347,200 |
| 2007/09/03 | 3,870 | 3,900 | 3,850 | 3,860 | 445,100 |
| 2007/08/31 | 3,840 | 3,850 | 3,790 | 3,850 | 444,300 |
| 2007/08/30 | 3,850 | 3,860 | 3,800 | 3,820 | 328,100 |
| 2007/08/29 | 3,770 | 3,850 | 3,760 | 3,850 | 261,100 |
| 2007/08/28 | 3,920 | 3,920 | 3,870 | 3,890 | 303,800 |
| 2007/08/27 | 3,970 | 4,000 | 3,960 | 3,990 | 494,600 |
| 2007/08/24 | 4,000 | 4,010 | 3,990 | 4,000 | 274,000 |
| 2007/08/23 | 4,000 | 4,040 | 3,980 | 3,990 | 562,100 |
| 2007/08/22 | 3,990 | 3,990 | 3,960 | 3,970 | 264,200 |
| 2007/08/21 | 3,980 | 4,000 | 3,970 | 3,980 | 296,700 |
| 2007/08/20 | 3,970 | 4,020 | 3,920 | 3,970 | 739,000 |
| 2007/08/17 | 3,900 | 3,930 | 3,830 | 3,890 | 1,018,100 |
| 2007/08/16 | 3,940 | 3,940 | 3,860 | 3,890 | 619,000 |
| 2007/08/15 | 3,970 | 3,970 | 3,920 | 3,930 | 393,700 |
| 2007/08/14 | 3,990 | 3,990 | 3,960 | 3,980 | 342,200 |
| 2007/08/13 | 4,000 | 4,000 | 3,950 | 3,990 | 661,200 |
| 2007/08/10 | 3,990 | 4,010 | 3,930 | 3,970 | 1,245,400 |
| 2007/08/09 | 4,050 | 4,060 | 3,960 | 3,960 | 995,500 |
| 2007/08/08 | 3,970 | 4,000 | 3,960 | 3,980 | 665,200 |
| 2007/08/07 | 3,950 | 3,960 | 3,920 | 3,940 | 732,000 |
| 2007/08/06 | 3,940 | 3,980 | 3,940 | 3,960 | 364,700 |
| 2007/08/03 | 4,040 | 4,040 | 4,000 | 4,010 | 312,900 |
| 2007/08/02 | 4,030 | 4,060 | 3,980 | 3,990 | 474,300 |
| 2007/08/01 | 4,070 | 4,080 | 4,010 | 4,020 | 210,000 |
| 2007/07/31 | 4,090 | 4,110 | 4,050 | 4,080 | 335,300 |
| 2007/07/30 | 4,100 | 4,130 | 4,070 | 4,100 | 439,200 |
| 2007/07/27 | 4,150 | 4,210 | 4,100 | 4,150 | 1,104,100 |
| 2007/07/26 | 4,140 | 4,220 | 4,100 | 4,100 | 985,500 |
| 2007/07/25 | 4,170 | 4,230 | 4,060 | 4,090 | 914,500 |
| 2007/07/24 | 4,060 | 4,170 | 4,060 | 4,120 | 633,400 |
| 2007/07/23 | 4,030 | 4,050 | 4,010 | 4,030 | 169,800 |
| 2007/07/20 | 4,080 | 4,090 | 4,030 | 4,050 | 455,400 |
| 2007/07/19 | 4,140 | 4,150 | 4,070 | 4,070 | 462,100 |
| 2007/07/18 | 4,150 | 4,160 | 4,110 | 4,120 | 634,800 |
| 2007/07/17 | 4,180 | 4,190 | 4,150 | 4,160 | 475,300 |
| 2007/07/13 | 4,210 | 4,240 | 4,190 | 4,200 | 518,800 |
| 2007/07/12 | 4,170 | 4,190 | 4,160 | 4,180 | 430,700 |
| 2007/07/11 | 4,190 | 4,210 | 4,160 | 4,160 | 542,900 |
| 2007/07/10 | 4,170 | 4,190 | 4,160 | 4,190 | 627,900 |
| 2007/07/09 | 4,200 | 4,210 | 4,160 | 4,170 | 435,700 |
| 2007/07/06 | 4,250 | 4,250 | 4,190 | 4,200 | 580,800 |
| 2007/07/05 | 4,230 | 4,290 | 4,220 | 4,260 | 541,000 |
| 2007/07/04 | 4,350 | 4,360 | 4,300 | 4,330 | 244,900 |
| 2007/07/03 | 4,280 | 4,350 | 4,270 | 4,340 | 655,700 |
| 2007/07/02 | 4,290 | 4,290 | 4,240 | 4,270 | 481,700 |
| 2007/06/29 | 4,220 | 4,290 | 4,210 | 4,260 | 651,200 |
| 2007/06/28 | 4,210 | 4,220 | 4,170 | 4,220 | 527,500 |
| 2007/06/27 | 4,220 | 4,230 | 4,190 | 4,200 | 626,000 |
| 2007/06/26 | 4,200 | 4,240 | 4,190 | 4,220 | 311,600 |
| 2007/06/25 | 4,200 | 4,220 | 4,160 | 4,160 | 447,400 |
| 2007/06/22 | 4,190 | 4,220 | 4,190 | 4,200 | 573,100 |
| 2007/06/21 | 4,190 | 4,220 | 4,160 | 4,200 | 850,200 |
| 2007/06/20 | 4,230 | 4,230 | 4,180 | 4,200 | 994,100 |
| 2007/06/19 | 4,260 | 4,280 | 4,200 | 4,220 | 861,500 |
| 2007/06/18 | 4,250 | 4,280 | 4,240 | 4,280 | 425,100 |
| 2007/06/15 | 4,260 | 4,270 | 4,220 | 4,240 | 668,900 |
| 2007/06/14 | 4,290 | 4,310 | 4,260 | 4,270 | 427,000 |
| 2007/06/13 | 4,270 | 4,320 | 4,260 | 4,300 | 385,000 |
| 2007/06/12 | 4,240 | 4,290 | 4,230 | 4,270 | 229,300 |
| 2007/06/11 | 4,260 | 4,270 | 4,220 | 4,250 | 240,800 |
| 2007/06/08 | 4,290 | 4,300 | 4,250 | 4,260 | 577,000 |
| 2007/06/07 | 4,240 | 4,300 | 4,230 | 4,280 | 200,300 |
| 2007/06/06 | 4,240 | 4,260 | 4,210 | 4,260 | 434,700 |
| 2007/06/05 | 4,260 | 4,270 | 4,220 | 4,270 | 439,200 |
| 2007/06/04 | 4,270 | 4,290 | 4,210 | 4,250 | 647,600 |
| 2007/06/01 | 4,310 | 4,330 | 4,250 | 4,290 | 672,900 |
| 2007/05/31 | 4,350 | 4,370 | 4,310 | 4,340 | 431,300 |
| 2007/05/30 | 4,380 | 4,390 | 4,350 | 4,360 | 186,300 |
| 2007/05/29 | 4,380 | 4,420 | 4,360 | 4,380 | 449,000 |
| 2007/05/28 | 4,410 | 4,430 | 4,380 | 4,400 | 151,000 |
| 2007/05/25 | 4,400 | 4,420 | 4,380 | 4,420 | 495,600 |
| 2007/05/24 | 4,450 | 4,450 | 4,410 | 4,420 | 116,100 |
| 2007/05/23 | 4,410 | 4,460 | 4,400 | 4,450 | 352,200 |
| 2007/05/22 | 4,370 | 4,430 | 4,370 | 4,400 | 278,900 |
| 2007/05/21 | 4,410 | 4,430 | 4,370 | 4,400 | 165,500 |
| 2007/05/18 | 4,400 | 4,430 | 4,380 | 4,400 | 230,400 |
| 2007/05/17 | 4,440 | 4,460 | 4,380 | 4,400 | 280,500 |
| 2007/05/16 | 4,430 | 4,470 | 4,410 | 4,440 | 480,100 |
| 2007/05/15 | 4,380 | 4,440 | 4,370 | 4,390 | 278,600 |
| 2007/05/14 | 4,350 | 4,410 | 4,350 | 4,370 | 164,300 |
| 2007/05/11 | 4,380 | 4,390 | 4,330 | 4,360 | 322,900 |
| 2007/05/10 | 4,470 | 4,470 | 4,400 | 4,400 | 275,600 |
| 2007/05/09 | 4,400 | 4,440 | 4,390 | 4,430 | 422,300 |
| 2007/05/08 | 4,430 | 4,430 | 4,360 | 4,390 | 374,400 |
| 2007/05/07 | 4,440 | 4,440 | 4,410 | 4,420 | 210,000 |
| 2007/05/02 | 4,390 | 4,410 | 4,350 | 4,410 | 344,300 |
| 2007/05/01 | 4,470 | 4,470 | 4,390 | 4,410 | 283,300 |
| 2007/04/27 | 4,440 | 4,480 | 4,390 | 4,420 | 492,600 |
| 2007/04/26 | 4,490 | 4,520 | 4,460 | 4,480 | 388,300 |
| 2007/04/25 | 4,530 | 4,530 | 4,480 | 4,500 | 358,000 |
| 2007/04/24 | 4,510 | 4,550 | 4,500 | 4,530 | 318,900 |
| 2007/04/23 | 4,610 | 4,630 | 4,540 | 4,550 | 361,700 |
| 2007/04/20 | 4,590 | 4,610 | 4,560 | 4,580 | 206,800 |
| 2007/04/19 | 4,640 | 4,650 | 4,560 | 4,600 | 253,600 |
| 2007/04/18 | 4,520 | 4,670 | 4,520 | 4,670 | 442,000 |
| 2007/04/17 | 4,670 | 4,700 | 4,590 | 4,620 | 369,000 |
| 2007/04/16 | 4,580 | 4,670 | 4,580 | 4,650 | 326,600 |
| 2007/04/13 | 4,720 | 4,730 | 4,620 | 4,620 | 310,600 |
| 2007/04/12 | 4,660 | 4,740 | 4,640 | 4,720 | 588,300 |
| 2007/04/11 | 4,670 | 4,720 | 4,660 | 4,670 | 490,000 |
| 2007/04/10 | 4,650 | 4,710 | 4,620 | 4,670 | 397,900 |
| 2007/04/09 | 4,640 | 4,670 | 4,620 | 4,640 | 172,700 |
| 2007/04/06 | 4,650 | 4,650 | 4,600 | 4,610 | 200,300 |
| 2007/04/05 | 4,640 | 4,650 | 4,610 | 4,640 | 217,900 |
| 2007/04/04 | 4,610 | 4,670 | 4,590 | 4,670 | 527,800 |
| 2007/04/03 | 4,530 | 4,620 | 4,500 | 4,620 | 584,500 |
| 2007/04/02 | 4,550 | 4,620 | 4,540 | 4,540 | 661,000 |
| 2007/03/30 | 4,540 | 4,560 | 4,510 | 4,530 | 244,400 |
| 2007/03/29 | 4,490 | 4,580 | 4,470 | 4,550 | 194,400 |
| 2007/03/28 | 4,540 | 4,580 | 4,510 | 4,540 | 271,000 |
| 2007/03/27 | 4,550 | 4,590 | 4,490 | 4,520 | 359,000 |
| 2007/03/26 | 4,520 | 4,540 | 4,480 | 4,520 | 254,100 |
| 2007/03/23 | 4,470 | 4,570 | 4,470 | 4,540 | 470,200 |
| 2007/03/22 | 4,450 | 4,500 | 4,450 | 4,470 | 444,300 |
| 2007/03/20 | 4,420 | 4,470 | 4,410 | 4,460 | 367,900 |
| 2007/03/19 | 4,400 | 4,400 | 4,360 | 4,390 | 236,600 |
| 2007/03/16 | 4,360 | 4,430 | 4,360 | 4,370 | 472,000 |
| 2007/03/15 | 4,430 | 4,440 | 4,360 | 4,400 | 605,800 |
| 2007/03/14 | 4,490 | 4,500 | 4,420 | 4,440 | 355,800 |
| 2007/03/13 | 4,540 | 4,600 | 4,510 | 4,540 | 425,300 |
| 2007/03/12 | 4,610 | 4,620 | 4,540 | 4,570 | 492,600 |
| 2007/03/09 | 4,610 | 4,640 | 4,540 | 4,600 | 590,200 |
| 2007/03/08 | 4,560 | 4,630 | 4,520 | 4,620 | 405,500 |
| 2007/03/07 | 4,670 | 4,680 | 4,590 | 4,600 | 767,600 |
| 2007/03/06 | 4,490 | 4,530 | 4,460 | 4,520 | 669,100 |
| 2007/03/05 | 4,640 | 4,750 | 4,540 | 4,540 | 1,827,500 |
| 2007/03/02 | 4,540 | 4,710 | 4,530 | 4,670 | 1,290,300 |
| 2007/03/01 | 4,540 | 4,560 | 4,420 | 4,540 | 746,000 |
| 2007/02/28 | 4,530 | 4,580 | 4,400 | 4,540 | 1,346,800 |
| 2007/02/27 | 4,640 | 4,640 | 4,590 | 4,630 | 467,400 |
| 2007/02/26 | 4,630 | 4,650 | 4,580 | 4,640 | 850,500 |
| 2007/02/23 | 4,610 | 4,660 | 4,560 | 4,630 | 761,300 |
| 2007/02/22 | 4,700 | 4,710 | 4,630 | 4,650 | 994,400 |
| 2007/02/21 | 4,730 | 4,780 | 4,680 | 4,700 | 815,000 |
| 2007/02/20 | 4,720 | 4,760 | 4,720 | 4,750 | 546,000 |
| 2007/02/19 | 4,800 | 4,830 | 4,780 | 4,780 | 535,500 |
| 2007/02/16 | 4,760 | 4,810 | 4,740 | 4,790 | 817,800 |
| 2007/02/15 | 4,670 | 4,810 | 4,640 | 4,790 | 1,009,400 |
| 2007/02/14 | 4,650 | 4,690 | 4,610 | 4,650 | 347,500 |
| 2007/02/13 | 4,600 | 4,660 | 4,600 | 4,660 | 311,800 |
| 2007/02/09 | 4,610 | 4,660 | 4,580 | 4,620 | 540,200 |
| 2007/02/08 | 4,630 | 4,810 | 4,630 | 4,650 | 1,564,400 |
| 2007/02/07 | 4,500 | 4,590 | 4,490 | 4,590 | 1,215,200 |
| 2007/02/06 | 4,440 | 4,510 | 4,430 | 4,500 | 573,200 |
| 2007/02/05 | 4,470 | 4,470 | 4,420 | 4,430 | 310,100 |
| 2007/02/02 | 4,470 | 4,480 | 4,440 | 4,450 | 435,700 |
| 2007/02/01 | 4,450 | 4,470 | 4,420 | 4,460 | 445,800 |
| 2007/01/31 | 4,480 | 4,480 | 4,360 | 4,370 | 376,700 |
| 2007/01/30 | 4,490 | 4,510 | 4,460 | 4,480 | 477,200 |
| 2007/01/29 | 4,400 | 4,470 | 4,390 | 4,460 | 712,200 |
| 2007/01/26 | 4,310 | 4,380 | 4,300 | 4,360 | 986,300 |
| 2007/01/25 | 4,310 | 4,320 | 4,240 | 4,260 | 838,800 |
| 2007/01/24 | 4,340 | 4,350 | 4,310 | 4,330 | 309,100 |
| 2007/01/23 | 4,340 | 4,370 | 4,310 | 4,330 | 563,500 |
| 2007/01/22 | 4,370 | 4,380 | 4,330 | 4,340 | 444,400 |
| 2007/01/19 | 4,430 | 4,440 | 4,360 | 4,380 | 709,600 |
| 2007/01/18 | 4,500 | 4,510 | 4,450 | 4,460 | 527,600 |
| 2007/01/17 | 4,480 | 4,520 | 4,460 | 4,500 | 765,200 |
| 2007/01/16 | 4,430 | 4,490 | 4,410 | 4,480 | 692,200 |
| 2007/01/15 | 4,380 | 4,470 | 4,370 | 4,430 | 486,200 |
| 2007/01/12 | 4,370 | 4,380 | 4,320 | 4,350 | 447,900 |
| 2007/01/11 | 4,380 | 4,420 | 4,260 | 4,320 | 696,800 |
| 2007/01/10 | 4,350 | 4,350 | 4,280 | 4,330 | 565,800 |
| 2007/01/09 | 4,320 | 4,430 | 4,320 | 4,400 | 696,500 |
| 2007/01/05 | 4,320 | 4,370 | 4,310 | 4,330 | 441,200 |
| 2007/01/04 | 4,260 | 4,320 | 4,250 | 4,290 | 146,700 |