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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,120 | 4,120 | 4,090 | 4,100 | 148,300 |
| 2009/12/29 | 4,060 | 4,140 | 4,060 | 4,140 | 213,800 |
| 2009/12/28 | 4,080 | 4,090 | 4,060 | 4,070 | 169,900 |
| 2009/12/25 | 4,050 | 4,070 | 4,040 | 4,070 | 163,500 |
| 2009/12/24 | 4,100 | 4,120 | 4,080 | 4,090 | 299,300 |
| 2009/12/22 | 4,140 | 4,140 | 4,090 | 4,100 | 313,200 |
| 2009/12/21 | 4,090 | 4,120 | 4,060 | 4,110 | 274,900 |
| 2009/12/18 | 4,070 | 4,080 | 4,030 | 4,070 | 395,500 |
| 2009/12/17 | 4,160 | 4,180 | 4,110 | 4,120 | 340,700 |
| 2009/12/16 | 4,200 | 4,210 | 4,100 | 4,150 | 374,700 |
| 2009/12/15 | 4,050 | 4,090 | 4,040 | 4,070 | 369,200 |
| 2009/12/14 | 4,100 | 4,110 | 4,020 | 4,050 | 372,600 |
| 2009/12/11 | 4,110 | 4,130 | 4,060 | 4,110 | 428,000 |
| 2009/12/10 | 4,190 | 4,190 | 4,110 | 4,130 | 238,300 |
| 2009/12/09 | 4,160 | 4,180 | 4,130 | 4,140 | 220,100 |
| 2009/12/08 | 4,130 | 4,190 | 4,120 | 4,140 | 395,700 |
| 2009/12/07 | 4,200 | 4,230 | 4,090 | 4,120 | 506,600 |
| 2009/12/04 | 4,290 | 4,300 | 4,120 | 4,160 | 1,030,500 |
| 2009/12/03 | 4,290 | 4,320 | 4,270 | 4,310 | 316,500 |
| 2009/12/02 | 4,310 | 4,310 | 4,270 | 4,290 | 207,200 |
| 2009/12/01 | 4,250 | 4,300 | 4,240 | 4,300 | 457,300 |
| 2009/11/30 | 4,260 | 4,280 | 4,220 | 4,280 | 407,800 |
| 2009/11/27 | 4,150 | 4,280 | 4,140 | 4,250 | 628,900 |
| 2009/11/26 | 4,160 | 4,210 | 4,120 | 4,150 | 353,200 |
| 2009/11/25 | 4,180 | 4,240 | 4,150 | 4,170 | 951,300 |
| 2009/11/24 | 4,130 | 4,180 | 4,110 | 4,130 | 544,000 |
| 2009/11/20 | 4,070 | 4,130 | 4,050 | 4,120 | 371,200 |
| 2009/11/19 | 4,100 | 4,110 | 4,030 | 4,060 | 324,300 |
| 2009/11/18 | 4,080 | 4,130 | 4,080 | 4,120 | 384,300 |
| 2009/11/17 | 4,090 | 4,110 | 4,040 | 4,070 | 316,100 |
| 2009/11/16 | 4,020 | 4,100 | 4,000 | 4,080 | 298,500 |
| 2009/11/13 | 3,950 | 4,040 | 3,940 | 4,020 | 518,900 |
| 2009/11/12 | 3,920 | 3,950 | 3,920 | 3,930 | 324,400 |
| 2009/11/11 | 3,910 | 3,930 | 3,890 | 3,910 | 331,700 |
| 2009/11/10 | 3,910 | 3,940 | 3,870 | 3,880 | 258,700 |
| 2009/11/09 | 4,000 | 4,000 | 3,900 | 3,900 | 287,100 |
| 2009/11/06 | 4,040 | 4,050 | 3,980 | 3,990 | 301,700 |
| 2009/11/05 | 4,050 | 4,050 | 4,010 | 4,040 | 284,500 |
| 2009/11/04 | 4,030 | 4,060 | 4,000 | 4,020 | 235,200 |
| 2009/11/02 | 4,040 | 4,060 | 4,010 | 4,060 | 239,400 |
| 2009/10/30 | 4,080 | 4,100 | 4,030 | 4,050 | 360,800 |
| 2009/10/29 | 4,050 | 4,100 | 4,040 | 4,080 | 469,100 |
| 2009/10/28 | 4,050 | 4,100 | 4,040 | 4,070 | 326,800 |
| 2009/10/27 | 4,070 | 4,080 | 4,010 | 4,040 | 202,600 |
| 2009/10/26 | 4,060 | 4,080 | 4,050 | 4,060 | 200,100 |
| 2009/10/23 | 4,060 | 4,060 | 4,020 | 4,050 | 309,400 |
| 2009/10/22 | 4,020 | 4,030 | 3,970 | 4,020 | 342,000 |
| 2009/10/21 | 4,020 | 4,030 | 3,990 | 3,990 | 297,700 |
| 2009/10/20 | 4,030 | 4,050 | 4,020 | 4,050 | 173,800 |
| 2009/10/19 | 4,000 | 4,030 | 4,000 | 4,010 | 206,000 |
| 2009/10/16 | 4,000 | 4,030 | 3,990 | 4,010 | 325,000 |
| 2009/10/15 | 4,000 | 4,030 | 3,980 | 4,020 | 253,500 |
| 2009/10/14 | 4,000 | 4,040 | 3,970 | 3,990 | 313,800 |
| 2009/10/13 | 4,000 | 4,020 | 3,980 | 3,990 | 283,900 |
| 2009/10/09 | 3,950 | 3,990 | 3,940 | 3,980 | 314,800 |
| 2009/10/08 | 3,910 | 3,920 | 3,880 | 3,910 | 257,300 |
| 2009/10/07 | 3,970 | 3,970 | 3,890 | 3,920 | 306,400 |
| 2009/10/06 | 4,010 | 4,030 | 3,930 | 3,960 | 329,300 |
| 2009/10/05 | 4,070 | 4,100 | 4,030 | 4,030 | 170,100 |
| 2009/10/02 | 4,030 | 4,100 | 4,030 | 4,050 | 195,200 |
| 2009/10/01 | 4,130 | 4,140 | 4,090 | 4,110 | 256,200 |
| 2009/09/30 | 4,090 | 4,170 | 4,090 | 4,170 | 425,900 |
| 2009/09/29 | 4,080 | 4,150 | 4,060 | 4,150 | 1,038,500 |
| 2009/09/28 | 3,960 | 4,070 | 3,950 | 4,040 | 834,800 |
| 2009/09/25 | 3,930 | 3,960 | 3,900 | 3,920 | 297,100 |
| 2009/09/24 | 3,950 | 3,970 | 3,940 | 3,970 | 238,000 |
| 2009/09/18 | 3,910 | 3,950 | 3,900 | 3,920 | 308,900 |
| 2009/09/17 | 3,880 | 3,900 | 3,870 | 3,890 | 222,300 |
| 2009/09/16 | 3,910 | 3,920 | 3,860 | 3,870 | 385,300 |
| 2009/09/15 | 3,930 | 3,950 | 3,920 | 3,940 | 231,800 |
| 2009/09/14 | 3,940 | 3,960 | 3,910 | 3,920 | 174,500 |
| 2009/09/11 | 3,950 | 3,950 | 3,900 | 3,910 | 295,100 |
| 2009/09/10 | 3,870 | 3,930 | 3,860 | 3,930 | 476,000 |
| 2009/09/09 | 3,850 | 3,860 | 3,830 | 3,850 | 229,800 |
| 2009/09/08 | 3,860 | 3,870 | 3,820 | 3,840 | 325,100 |
| 2009/09/07 | 3,940 | 3,950 | 3,860 | 3,870 | 364,400 |
| 2009/09/04 | 3,970 | 3,970 | 3,910 | 3,940 | 324,100 |
| 2009/09/03 | 3,940 | 3,960 | 3,920 | 3,950 | 165,800 |
| 2009/09/02 | 3,960 | 3,960 | 3,910 | 3,930 | 277,500 |
| 2009/09/01 | 3,990 | 4,010 | 3,980 | 4,000 | 302,100 |
| 2009/08/31 | 4,030 | 4,050 | 3,990 | 4,030 | 323,700 |
| 2009/08/28 | 4,030 | 4,040 | 4,000 | 4,010 | 191,500 |
| 2009/08/27 | 4,050 | 4,060 | 3,980 | 4,030 | 400,300 |
| 2009/08/26 | 4,050 | 4,090 | 4,020 | 4,050 | 622,400 |
| 2009/08/25 | 4,160 | 4,200 | 4,150 | 4,170 | 865,800 |
| 2009/08/24 | 4,100 | 4,120 | 4,070 | 4,110 | 580,400 |
| 2009/08/21 | 3,980 | 4,030 | 3,970 | 4,030 | 407,900 |
| 2009/08/20 | 3,970 | 4,020 | 3,940 | 4,010 | 430,800 |
| 2009/08/19 | 4,010 | 4,030 | 3,950 | 3,960 | 464,800 |
| 2009/08/18 | 4,000 | 4,030 | 4,000 | 4,020 | 337,800 |
| 2009/08/17 | 4,060 | 4,070 | 4,010 | 4,020 | 338,100 |
| 2009/08/14 | 4,070 | 4,070 | 4,020 | 4,040 | 334,100 |
| 2009/08/13 | 4,040 | 4,060 | 4,000 | 4,030 | 507,100 |
| 2009/08/12 | 4,040 | 4,120 | 4,020 | 4,030 | 532,400 |
| 2009/08/11 | 3,950 | 4,090 | 3,950 | 4,090 | 662,800 |
| 2009/08/10 | 3,970 | 3,980 | 3,930 | 3,940 | 365,600 |
| 2009/08/07 | 3,920 | 3,930 | 3,900 | 3,930 | 324,400 |
| 2009/08/06 | 3,960 | 3,970 | 3,910 | 3,910 | 368,900 |
| 2009/08/05 | 3,980 | 4,020 | 3,940 | 3,950 | 490,800 |
| 2009/08/04 | 3,930 | 3,990 | 3,920 | 3,970 | 767,100 |
| 2009/08/03 | 3,900 | 3,940 | 3,870 | 3,920 | 446,100 |
| 2009/07/31 | 3,860 | 3,930 | 3,850 | 3,930 | 581,600 |
| 2009/07/30 | 3,900 | 3,900 | 3,860 | 3,860 | 444,700 |
| 2009/07/29 | 3,950 | 3,960 | 3,890 | 3,890 | 394,100 |
| 2009/07/28 | 3,920 | 3,950 | 3,900 | 3,940 | 520,700 |
| 2009/07/27 | 3,870 | 3,900 | 3,840 | 3,900 | 499,100 |
| 2009/07/24 | 3,980 | 3,990 | 3,870 | 3,870 | 785,600 |
| 2009/07/23 | 3,970 | 3,990 | 3,940 | 3,960 | 336,800 |
| 2009/07/22 | 3,950 | 3,980 | 3,950 | 3,950 | 387,400 |
| 2009/07/21 | 3,970 | 3,980 | 3,940 | 3,970 | 269,400 |
| 2009/07/17 | 3,900 | 3,970 | 3,900 | 3,920 | 265,400 |
| 2009/07/16 | 3,920 | 3,930 | 3,890 | 3,900 | 449,300 |
| 2009/07/15 | 3,910 | 3,940 | 3,890 | 3,910 | 381,600 |
| 2009/07/14 | 3,950 | 3,970 | 3,860 | 3,870 | 607,500 |
| 2009/07/13 | 3,990 | 4,010 | 3,940 | 3,940 | 448,200 |
| 2009/07/10 | 4,000 | 4,040 | 3,960 | 4,040 | 383,800 |
| 2009/07/09 | 4,100 | 4,170 | 4,000 | 4,010 | 621,200 |
| 2009/07/08 | 4,080 | 4,130 | 4,070 | 4,090 | 526,300 |
| 2009/07/07 | 4,100 | 4,190 | 4,090 | 4,120 | 493,100 |
| 2009/07/06 | 4,050 | 4,110 | 4,020 | 4,090 | 406,700 |
| 2009/07/03 | 4,140 | 4,180 | 4,080 | 4,090 | 447,300 |
| 2009/07/02 | 4,150 | 4,180 | 4,110 | 4,110 | 730,100 |
| 2009/07/01 | 4,260 | 4,290 | 4,190 | 4,200 | 383,200 |
| 2009/06/30 | 4,290 | 4,300 | 4,210 | 4,240 | 712,800 |
| 2009/06/29 | 4,300 | 4,380 | 4,290 | 4,310 | 789,400 |
| 2009/06/26 | 4,190 | 4,290 | 4,190 | 4,280 | 745,000 |
| 2009/06/25 | 4,140 | 4,180 | 4,120 | 4,160 | 760,900 |
| 2009/06/24 | 4,130 | 4,150 | 4,080 | 4,140 | 1,412,100 |
| 2009/06/23 | 4,240 | 4,250 | 4,180 | 4,180 | 970,200 |
| 2009/06/22 | 4,280 | 4,310 | 4,220 | 4,290 | 832,700 |
| 2009/06/19 | 4,300 | 4,300 | 4,260 | 4,300 | 910,100 |
| 2009/06/18 | 4,120 | 4,240 | 4,070 | 4,200 | 987,400 |
| 2009/06/17 | 4,060 | 4,150 | 4,030 | 4,110 | 815,900 |
| 2009/06/16 | 4,000 | 4,030 | 3,990 | 4,010 | 699,100 |
| 2009/06/15 | 3,990 | 4,080 | 3,980 | 4,020 | 536,300 |
| 2009/06/12 | 3,990 | 4,040 | 3,980 | 4,030 | 802,100 |
| 2009/06/11 | 3,970 | 4,000 | 3,940 | 3,970 | 703,800 |
| 2009/06/10 | 3,930 | 3,950 | 3,890 | 3,920 | 638,200 |
| 2009/06/09 | 3,860 | 3,900 | 3,860 | 3,900 | 692,100 |
| 2009/06/08 | 3,870 | 3,870 | 3,850 | 3,860 | 288,600 |
| 2009/06/05 | 3,860 | 3,880 | 3,850 | 3,860 | 437,000 |
| 2009/06/04 | 3,860 | 3,900 | 3,840 | 3,880 | 638,900 |
| 2009/06/03 | 3,930 | 3,930 | 3,860 | 3,870 | 518,700 |
| 2009/06/02 | 3,980 | 3,980 | 3,900 | 3,930 | 538,100 |
| 2009/06/01 | 3,950 | 3,960 | 3,900 | 3,920 | 554,800 |
| 2009/05/29 | 4,000 | 4,010 | 3,940 | 3,960 | 445,200 |
| 2009/05/28 | 4,090 | 4,120 | 3,990 | 4,010 | 550,500 |
| 2009/05/27 | 4,160 | 4,160 | 4,060 | 4,060 | 689,200 |
| 2009/05/26 | 4,110 | 4,170 | 4,090 | 4,140 | 862,800 |
| 2009/05/25 | 4,070 | 4,110 | 4,050 | 4,060 | 466,400 |
| 2009/05/22 | 3,980 | 4,070 | 3,970 | 4,040 | 599,600 |
| 2009/05/21 | 4,060 | 4,070 | 3,990 | 4,000 | 891,600 |
| 2009/05/20 | 4,100 | 4,140 | 4,020 | 4,050 | 956,800 |
| 2009/05/19 | 4,110 | 4,130 | 3,980 | 4,010 | 854,200 |
| 2009/05/18 | 4,100 | 4,160 | 4,090 | 4,120 | 502,900 |
| 2009/05/15 | 4,090 | 4,130 | 4,060 | 4,110 | 449,300 |
| 2009/05/14 | 4,000 | 4,110 | 3,980 | 4,060 | 538,900 |
| 2009/05/13 | 3,950 | 4,070 | 3,940 | 4,050 | 988,700 |
| 2009/05/12 | 3,860 | 3,950 | 3,850 | 3,930 | 789,900 |
| 2009/05/11 | 3,800 | 3,870 | 3,800 | 3,860 | 631,100 |
| 2009/05/08 | 3,770 | 3,810 | 3,750 | 3,810 | 419,900 |
| 2009/05/07 | 3,850 | 3,870 | 3,750 | 3,760 | 542,300 |
| 2009/05/01 | 3,820 | 3,830 | 3,760 | 3,790 | 310,400 |
| 2009/04/30 | 3,850 | 3,850 | 3,780 | 3,820 | 652,500 |
| 2009/04/28 | 3,760 | 3,840 | 3,750 | 3,800 | 504,600 |
| 2009/04/27 | 3,810 | 3,830 | 3,730 | 3,780 | 552,300 |
| 2009/04/24 | 3,940 | 3,950 | 3,820 | 3,840 | 654,900 |
| 2009/04/23 | 3,820 | 3,920 | 3,820 | 3,890 | 802,400 |
| 2009/04/22 | 3,810 | 3,870 | 3,770 | 3,860 | 755,300 |
| 2009/04/21 | 3,670 | 3,800 | 3,650 | 3,800 | 659,600 |
| 2009/04/20 | 3,800 | 3,810 | 3,700 | 3,720 | 448,800 |
| 2009/04/17 | 3,760 | 3,800 | 3,730 | 3,750 | 788,800 |
| 2009/04/16 | 3,760 | 3,770 | 3,690 | 3,720 | 407,700 |
| 2009/04/15 | 3,690 | 3,790 | 3,670 | 3,750 | 775,000 |
| 2009/04/14 | 3,740 | 3,760 | 3,640 | 3,680 | 989,100 |
| 2009/04/13 | 3,820 | 3,850 | 3,750 | 3,800 | 646,500 |
| 2009/04/10 | 3,870 | 3,880 | 3,730 | 3,770 | 588,700 |
| 2009/04/09 | 3,860 | 3,900 | 3,840 | 3,860 | 975,100 |
| 2009/04/08 | 3,750 | 3,820 | 3,720 | 3,800 | 934,600 |
| 2009/04/07 | 3,720 | 3,800 | 3,720 | 3,740 | 818,000 |
| 2009/04/06 | 3,870 | 3,880 | 3,680 | 3,720 | 1,088,800 |
| 2009/04/03 | 3,960 | 3,990 | 3,820 | 3,830 | 1,114,500 |
| 2009/04/02 | 4,050 | 4,070 | 3,990 | 4,010 | 468,800 |
| 2009/04/01 | 4,130 | 4,140 | 3,960 | 4,000 | 789,600 |
| 2009/03/31 | 4,060 | 4,210 | 4,030 | 4,080 | 1,241,100 |
| 2009/03/30 | 4,050 | 4,070 | 3,960 | 3,960 | 439,200 |
| 2009/03/27 | 4,020 | 4,110 | 3,960 | 4,000 | 501,800 |
| 2009/03/26 | 4,000 | 4,040 | 3,970 | 4,020 | 460,900 |
| 2009/03/25 | 3,830 | 4,050 | 3,800 | 4,030 | 879,800 |
| 2009/03/24 | 3,840 | 3,860 | 3,750 | 3,850 | 831,000 |
| 2009/03/23 | 3,760 | 3,790 | 3,700 | 3,770 | 801,800 |
| 2009/03/19 | 3,660 | 3,730 | 3,580 | 3,730 | 972,700 |
| 2009/03/18 | 3,810 | 3,850 | 3,660 | 3,760 | 839,500 |
| 2009/03/17 | 3,760 | 3,890 | 3,720 | 3,860 | 647,500 |
| 2009/03/16 | 3,710 | 3,780 | 3,700 | 3,750 | 572,700 |
| 2009/03/13 | 3,700 | 3,750 | 3,600 | 3,680 | 821,700 |
| 2009/03/12 | 3,820 | 3,820 | 3,650 | 3,700 | 786,100 |
| 2009/03/11 | 3,950 | 3,950 | 3,800 | 3,840 | 751,200 |
| 2009/03/10 | 4,010 | 4,030 | 3,880 | 3,900 | 431,300 |
| 2009/03/09 | 4,050 | 4,080 | 3,960 | 4,000 | 618,200 |
| 2009/03/06 | 4,040 | 4,110 | 4,010 | 4,040 | 434,300 |
| 2009/03/05 | 4,100 | 4,170 | 4,060 | 4,120 | 534,100 |
| 2009/03/04 | 4,180 | 4,190 | 4,090 | 4,120 | 585,800 |
| 2009/03/03 | 4,190 | 4,280 | 4,140 | 4,220 | 650,800 |
| 2009/03/02 | 4,230 | 4,280 | 4,180 | 4,210 | 571,100 |
| 2009/02/27 | 4,190 | 4,270 | 4,170 | 4,250 | 762,800 |
| 2009/02/26 | 4,080 | 4,160 | 4,010 | 4,150 | 930,900 |
| 2009/02/25 | 4,110 | 4,150 | 3,960 | 4,030 | 973,100 |
| 2009/02/24 | 4,020 | 4,030 | 3,860 | 4,020 | 742,900 |
| 2009/02/23 | 4,040 | 4,090 | 4,010 | 4,090 | 650,400 |
| 2009/02/20 | 4,210 | 4,220 | 4,060 | 4,090 | 673,600 |
| 2009/02/19 | 4,260 | 4,280 | 4,180 | 4,190 | 534,000 |
| 2009/02/18 | 4,270 | 4,320 | 4,250 | 4,280 | 613,000 |
| 2009/02/17 | 4,230 | 4,270 | 4,200 | 4,260 | 427,700 |
| 2009/02/16 | 4,250 | 4,340 | 4,200 | 4,220 | 589,000 |
| 2009/02/13 | 4,260 | 4,310 | 4,210 | 4,230 | 652,900 |
| 2009/02/12 | 4,100 | 4,250 | 4,070 | 4,230 | 821,400 |
| 2009/02/10 | 4,120 | 4,200 | 4,060 | 4,090 | 471,800 |
| 2009/02/09 | 4,280 | 4,290 | 4,070 | 4,110 | 592,700 |
| 2009/02/06 | 4,210 | 4,360 | 4,200 | 4,280 | 728,200 |
| 2009/02/05 | 4,290 | 4,340 | 4,180 | 4,200 | 736,800 |
| 2009/02/04 | 4,460 | 4,490 | 4,330 | 4,380 | 668,200 |
| 2009/02/03 | 4,500 | 4,560 | 4,470 | 4,520 | 411,600 |
| 2009/02/02 | 4,470 | 4,480 | 4,410 | 4,470 | 261,800 |
| 2009/01/30 | 4,430 | 4,520 | 4,420 | 4,460 | 478,200 |
| 2009/01/29 | 4,510 | 4,540 | 4,460 | 4,490 | 635,000 |
| 2009/01/28 | 4,550 | 4,610 | 4,510 | 4,540 | 444,500 |
| 2009/01/27 | 4,630 | 4,650 | 4,570 | 4,570 | 779,400 |
| 2009/01/26 | 4,610 | 4,670 | 4,570 | 4,620 | 368,100 |
| 2009/01/23 | 4,670 | 4,710 | 4,610 | 4,610 | 453,300 |
| 2009/01/22 | 4,530 | 4,680 | 4,460 | 4,670 | 488,300 |
| 2009/01/21 | 4,440 | 4,530 | 4,400 | 4,500 | 389,900 |
| 2009/01/20 | 4,560 | 4,570 | 4,490 | 4,490 | 242,400 |
| 2009/01/19 | 4,660 | 4,680 | 4,520 | 4,520 | 287,000 |
| 2009/01/16 | 4,550 | 4,670 | 4,510 | 4,650 | 423,000 |
| 2009/01/15 | 4,570 | 4,620 | 4,500 | 4,510 | 465,100 |
| 2009/01/14 | 4,740 | 4,760 | 4,650 | 4,670 | 347,600 |
| 2009/01/13 | 4,860 | 4,870 | 4,760 | 4,780 | 332,600 |
| 2009/01/09 | 4,970 | 4,990 | 4,830 | 4,880 | 623,300 |
| 2009/01/08 | 4,680 | 4,920 | 4,680 | 4,870 | 782,900 |
| 2009/01/07 | 4,950 | 4,960 | 4,620 | 4,630 | 1,131,800 |
| 2009/01/06 | 5,080 | 5,090 | 4,940 | 4,940 | 579,300 |
| 2009/01/05 | 5,200 | 5,240 | 5,070 | 5,120 | 178,500 |