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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,040 | 4,050 | 4,015 | 4,015 | 244,700 |
| 2010/12/29 | 4,015 | 4,050 | 4,015 | 4,035 | 229,500 |
| 2010/12/28 | 4,030 | 4,055 | 4,005 | 4,005 | 306,500 |
| 2010/12/27 | 4,015 | 4,030 | 4,005 | 4,025 | 236,500 |
| 2010/12/24 | 3,985 | 4,005 | 3,970 | 4,005 | 469,100 |
| 2010/12/22 | 3,960 | 3,995 | 3,955 | 3,975 | 390,200 |
| 2010/12/21 | 3,930 | 3,985 | 3,925 | 3,970 | 485,700 |
| 2010/12/20 | 3,890 | 3,935 | 3,870 | 3,925 | 629,000 |
| 2010/12/17 | 3,870 | 3,890 | 3,840 | 3,840 | 559,600 |
| 2010/12/16 | 3,900 | 3,910 | 3,855 | 3,870 | 645,600 |
| 2010/12/15 | 3,820 | 3,860 | 3,815 | 3,855 | 363,700 |
| 2010/12/14 | 3,820 | 3,855 | 3,820 | 3,835 | 378,900 |
| 2010/12/13 | 3,850 | 3,850 | 3,810 | 3,830 | 450,700 |
| 2010/12/10 | 3,790 | 3,835 | 3,770 | 3,825 | 790,700 |
| 2010/12/09 | 3,770 | 3,780 | 3,755 | 3,775 | 378,900 |
| 2010/12/08 | 3,775 | 3,785 | 3,725 | 3,750 | 403,000 |
| 2010/12/07 | 3,700 | 3,735 | 3,700 | 3,715 | 280,600 |
| 2010/12/06 | 3,720 | 3,720 | 3,695 | 3,700 | 197,600 |
| 2010/12/03 | 3,775 | 3,775 | 3,700 | 3,705 | 390,700 |
| 2010/12/02 | 3,765 | 3,775 | 3,740 | 3,740 | 414,300 |
| 2010/12/01 | 3,710 | 3,745 | 3,710 | 3,720 | 292,400 |
| 2010/11/30 | 3,760 | 3,760 | 3,710 | 3,710 | 374,900 |
| 2010/11/29 | 3,730 | 3,775 | 3,730 | 3,760 | 442,600 |
| 2010/11/26 | 3,660 | 3,715 | 3,650 | 3,700 | 472,900 |
| 2010/11/25 | 3,690 | 3,690 | 3,645 | 3,645 | 446,500 |
| 2010/11/24 | 3,665 | 3,690 | 3,645 | 3,645 | 392,000 |
| 2010/11/22 | 3,715 | 3,715 | 3,685 | 3,690 | 249,400 |
| 2010/11/19 | 3,695 | 3,695 | 3,675 | 3,685 | 269,000 |
| 2010/11/18 | 3,615 | 3,690 | 3,615 | 3,680 | 462,700 |
| 2010/11/17 | 3,605 | 3,625 | 3,600 | 3,615 | 312,700 |
| 2010/11/16 | 3,630 | 3,640 | 3,605 | 3,615 | 434,800 |
| 2010/11/15 | 3,640 | 3,645 | 3,620 | 3,625 | 191,200 |
| 2010/11/12 | 3,635 | 3,655 | 3,625 | 3,635 | 340,100 |
| 2010/11/11 | 3,650 | 3,660 | 3,635 | 3,660 | 418,500 |
| 2010/11/10 | 3,610 | 3,640 | 3,605 | 3,640 | 479,100 |
| 2010/11/09 | 3,650 | 3,655 | 3,600 | 3,610 | 497,100 |
| 2010/11/08 | 3,675 | 3,690 | 3,660 | 3,665 | 290,200 |
| 2010/11/05 | 3,700 | 3,715 | 3,665 | 3,670 | 401,300 |
| 2010/11/04 | 3,670 | 3,680 | 3,655 | 3,675 | 249,000 |
| 2010/11/02 | 3,595 | 3,645 | 3,590 | 3,640 | 302,300 |
| 2010/11/01 | 3,660 | 3,660 | 3,600 | 3,605 | 320,600 |
| 2010/10/29 | 3,625 | 3,670 | 3,620 | 3,660 | 429,100 |
| 2010/10/28 | 3,660 | 3,665 | 3,605 | 3,620 | 906,300 |
| 2010/10/27 | 3,725 | 3,725 | 3,655 | 3,675 | 407,600 |
| 2010/10/26 | 3,690 | 3,735 | 3,670 | 3,710 | 520,200 |
| 2010/10/25 | 3,700 | 3,700 | 3,670 | 3,670 | 333,000 |
| 2010/10/22 | 3,675 | 3,695 | 3,675 | 3,685 | 550,400 |
| 2010/10/21 | 3,705 | 3,715 | 3,670 | 3,700 | 454,500 |
| 2010/10/20 | 3,715 | 3,745 | 3,670 | 3,710 | 455,000 |
| 2010/10/19 | 3,735 | 3,775 | 3,725 | 3,750 | 386,900 |
| 2010/10/18 | 3,700 | 3,730 | 3,685 | 3,725 | 350,700 |
| 2010/10/15 | 3,705 | 3,710 | 3,670 | 3,680 | 328,000 |
| 2010/10/14 | 3,710 | 3,730 | 3,670 | 3,700 | 462,500 |
| 2010/10/13 | 3,735 | 3,745 | 3,670 | 3,685 | 564,100 |
| 2010/10/12 | 3,880 | 3,880 | 3,715 | 3,735 | 564,900 |
| 2010/10/08 | 3,805 | 3,875 | 3,800 | 3,860 | 453,500 |
| 2010/10/07 | 3,760 | 3,810 | 3,760 | 3,795 | 320,700 |
| 2010/10/06 | 3,755 | 3,775 | 3,745 | 3,765 | 314,500 |
| 2010/10/05 | 3,765 | 3,780 | 3,715 | 3,745 | 419,500 |
| 2010/10/04 | 3,835 | 3,840 | 3,780 | 3,790 | 311,500 |
| 2010/10/01 | 3,845 | 3,850 | 3,790 | 3,810 | 296,100 |
| 2010/09/30 | 3,845 | 3,865 | 3,800 | 3,825 | 434,900 |
| 2010/09/29 | 3,850 | 3,875 | 3,840 | 3,865 | 296,800 |
| 2010/09/28 | 3,820 | 3,845 | 3,815 | 3,845 | 312,200 |
| 2010/09/27 | 3,835 | 3,835 | 3,795 | 3,810 | 382,500 |
| 2010/09/24 | 3,790 | 3,815 | 3,780 | 3,795 | 263,200 |
| 2010/09/22 | 3,810 | 3,810 | 3,790 | 3,795 | 219,400 |
| 2010/09/21 | 3,820 | 3,835 | 3,810 | 3,815 | 305,800 |
| 2010/09/17 | 3,790 | 3,820 | 3,790 | 3,810 | 287,900 |
| 2010/09/16 | 3,830 | 3,830 | 3,775 | 3,775 | 402,200 |
| 2010/09/15 | 3,840 | 3,860 | 3,810 | 3,815 | 509,300 |
| 2010/09/14 | 3,835 | 3,850 | 3,825 | 3,835 | 294,000 |
| 2010/09/13 | 3,845 | 3,850 | 3,830 | 3,835 | 190,100 |
| 2010/09/10 | 3,810 | 3,850 | 3,810 | 3,830 | 385,800 |
| 2010/09/09 | 3,835 | 3,835 | 3,810 | 3,820 | 365,600 |
| 2010/09/08 | 3,815 | 3,825 | 3,805 | 3,820 | 358,300 |
| 2010/09/07 | 3,840 | 3,860 | 3,830 | 3,840 | 402,000 |
| 2010/09/06 | 3,855 | 3,880 | 3,835 | 3,880 | 460,500 |
| 2010/09/03 | 3,860 | 3,885 | 3,830 | 3,850 | 415,800 |
| 2010/09/02 | 3,920 | 3,920 | 3,855 | 3,885 | 363,100 |
| 2010/09/01 | 3,835 | 3,900 | 3,835 | 3,900 | 358,500 |
| 2010/08/31 | 3,945 | 3,945 | 3,825 | 3,830 | 540,800 |
| 2010/08/30 | 3,960 | 3,980 | 3,955 | 3,960 | 332,800 |
| 2010/08/27 | 3,955 | 3,975 | 3,935 | 3,960 | 684,900 |
| 2010/08/26 | 4,050 | 4,070 | 4,015 | 4,040 | 636,700 |
| 2010/08/25 | 4,075 | 4,085 | 4,045 | 4,065 | 401,800 |
| 2010/08/24 | 4,055 | 4,095 | 4,055 | 4,085 | 360,600 |
| 2010/08/23 | 4,045 | 4,080 | 4,040 | 4,080 | 356,900 |
| 2010/08/20 | 4,090 | 4,095 | 4,045 | 4,060 | 508,200 |
| 2010/08/19 | 4,125 | 4,140 | 4,110 | 4,130 | 295,500 |
| 2010/08/18 | 4,090 | 4,130 | 4,065 | 4,115 | 441,500 |
| 2010/08/17 | 4,065 | 4,090 | 4,060 | 4,090 | 224,800 |
| 2010/08/16 | 4,050 | 4,090 | 4,030 | 4,090 | 406,800 |
| 2010/08/13 | 3,990 | 4,060 | 3,990 | 4,050 | 330,300 |
| 2010/08/12 | 3,950 | 4,010 | 3,920 | 4,010 | 532,400 |
| 2010/08/11 | 3,990 | 3,995 | 3,960 | 3,965 | 362,200 |
| 2010/08/10 | 4,000 | 4,015 | 3,990 | 3,995 | 270,800 |
| 2010/08/09 | 3,985 | 4,010 | 3,980 | 4,005 | 243,000 |
| 2010/08/06 | 3,995 | 4,010 | 3,980 | 4,000 | 399,800 |
| 2010/08/05 | 4,005 | 4,035 | 3,985 | 4,035 | 224,300 |
| 2010/08/04 | 3,980 | 3,995 | 3,965 | 3,975 | 246,100 |
| 2010/08/03 | 4,000 | 4,025 | 3,980 | 3,990 | 218,700 |
| 2010/08/02 | 3,970 | 4,005 | 3,960 | 3,970 | 169,900 |
| 2010/07/30 | 4,020 | 4,025 | 3,950 | 3,965 | 343,400 |
| 2010/07/29 | 4,025 | 4,040 | 4,020 | 4,030 | 151,900 |
| 2010/07/28 | 4,060 | 4,070 | 4,025 | 4,045 | 414,100 |
| 2010/07/27 | 4,035 | 4,100 | 4,020 | 4,055 | 805,700 |
| 2010/07/26 | 4,030 | 4,045 | 4,015 | 4,030 | 242,400 |
| 2010/07/23 | 4,030 | 4,040 | 4,000 | 4,025 | 262,500 |
| 2010/07/22 | 3,980 | 4,045 | 3,965 | 4,020 | 370,800 |
| 2010/07/21 | 3,995 | 4,000 | 3,975 | 3,985 | 244,800 |
| 2010/07/20 | 3,980 | 4,035 | 3,960 | 4,010 | 523,800 |
| 2010/07/16 | 4,030 | 4,030 | 3,950 | 3,960 | 227,100 |
| 2010/07/15 | 3,995 | 4,040 | 3,965 | 4,020 | 321,400 |
| 2010/07/14 | 4,005 | 4,035 | 3,965 | 3,995 | 325,900 |
| 2010/07/13 | 3,995 | 4,005 | 3,965 | 4,005 | 201,000 |
| 2010/07/12 | 4,020 | 4,035 | 3,990 | 3,990 | 169,800 |
| 2010/07/09 | 4,055 | 4,060 | 4,000 | 4,035 | 328,600 |
| 2010/07/08 | 4,040 | 4,075 | 4,010 | 4,035 | 430,100 |
| 2010/07/07 | 4,010 | 4,025 | 3,960 | 4,000 | 433,100 |
| 2010/07/06 | 3,975 | 4,075 | 3,955 | 4,055 | 711,000 |
| 2010/07/05 | 3,880 | 4,000 | 3,865 | 3,995 | 538,100 |
| 2010/07/02 | 3,840 | 3,855 | 3,810 | 3,855 | 364,800 |
| 2010/07/01 | 3,885 | 3,885 | 3,850 | 3,855 | 370,000 |
| 2010/06/30 | 3,815 | 3,885 | 3,795 | 3,885 | 703,800 |
| 2010/06/29 | 3,835 | 3,845 | 3,800 | 3,815 | 391,000 |
| 2010/06/28 | 3,865 | 3,870 | 3,810 | 3,820 | 274,600 |
| 2010/06/25 | 3,835 | 3,845 | 3,810 | 3,835 | 348,900 |
| 2010/06/24 | 3,825 | 3,840 | 3,810 | 3,815 | 148,000 |
| 2010/06/23 | 3,830 | 3,835 | 3,800 | 3,810 | 168,700 |
| 2010/06/22 | 3,845 | 3,870 | 3,835 | 3,840 | 146,000 |
| 2010/06/21 | 3,875 | 3,885 | 3,825 | 3,845 | 310,500 |
| 2010/06/18 | 3,830 | 3,850 | 3,820 | 3,850 | 215,000 |
| 2010/06/17 | 3,825 | 3,845 | 3,815 | 3,830 | 163,200 |
| 2010/06/16 | 3,825 | 3,835 | 3,805 | 3,825 | 272,000 |
| 2010/06/15 | 3,800 | 3,810 | 3,775 | 3,795 | 201,000 |
| 2010/06/14 | 3,760 | 3,800 | 3,760 | 3,800 | 276,400 |
| 2010/06/11 | 3,750 | 3,755 | 3,725 | 3,755 | 461,400 |
| 2010/06/10 | 3,780 | 3,780 | 3,735 | 3,760 | 435,800 |
| 2010/06/09 | 3,775 | 3,795 | 3,755 | 3,790 | 302,300 |
| 2010/06/08 | 3,770 | 3,775 | 3,735 | 3,750 | 573,400 |
| 2010/06/07 | 3,810 | 3,810 | 3,755 | 3,775 | 514,200 |
| 2010/06/04 | 3,855 | 3,860 | 3,835 | 3,840 | 304,700 |
| 2010/06/03 | 3,885 | 3,890 | 3,840 | 3,860 | 466,900 |
| 2010/06/02 | 3,860 | 3,870 | 3,830 | 3,835 | 273,200 |
| 2010/06/01 | 3,875 | 3,890 | 3,840 | 3,870 | 166,300 |
| 2010/05/31 | 3,875 | 3,905 | 3,850 | 3,875 | 178,600 |
| 2010/05/28 | 3,895 | 3,900 | 3,840 | 3,840 | 436,500 |
| 2010/05/27 | 3,800 | 3,875 | 3,745 | 3,845 | 1,045,700 |
| 2010/05/26 | 3,825 | 3,880 | 3,800 | 3,865 | 692,000 |
| 2010/05/25 | 3,870 | 3,875 | 3,820 | 3,825 | 302,200 |
| 2010/05/24 | 3,885 | 3,900 | 3,840 | 3,875 | 396,600 |
| 2010/05/21 | 3,935 | 3,960 | 3,865 | 3,885 | 517,400 |
| 2010/05/20 | 4,060 | 4,070 | 3,990 | 4,005 | 565,100 |
| 2010/05/19 | 4,090 | 4,115 | 4,055 | 4,090 | 382,500 |
| 2010/05/18 | 4,090 | 4,185 | 4,085 | 4,130 | 403,600 |
| 2010/05/17 | 4,065 | 4,120 | 4,055 | 4,080 | 400,600 |
| 2010/05/14 | 4,120 | 4,145 | 4,110 | 4,135 | 386,000 |
| 2010/05/13 | 4,170 | 4,180 | 4,100 | 4,135 | 402,800 |
| 2010/05/12 | 4,125 | 4,185 | 4,115 | 4,160 | 476,300 |
| 2010/05/11 | 4,110 | 4,170 | 4,060 | 4,115 | 500,100 |
| 2010/05/10 | 4,015 | 4,075 | 4,010 | 4,065 | 368,600 |
| 2010/05/07 | 4,045 | 4,095 | 4,010 | 4,085 | 471,100 |
| 2010/05/06 | 4,150 | 4,150 | 4,100 | 4,115 | 362,000 |
| 2010/04/30 | 4,140 | 4,185 | 4,135 | 4,160 | 462,800 |
| 2010/04/28 | 4,105 | 4,125 | 4,100 | 4,115 | 359,600 |
| 2010/04/27 | 4,145 | 4,150 | 4,105 | 4,140 | 402,900 |
| 2010/04/26 | 4,220 | 4,220 | 4,155 | 4,180 | 445,800 |
| 2010/04/23 | 4,200 | 4,220 | 4,175 | 4,220 | 350,100 |
| 2010/04/22 | 4,155 | 4,205 | 4,135 | 4,180 | 838,800 |
| 2010/04/21 | 4,105 | 4,110 | 4,055 | 4,085 | 269,700 |
| 2010/04/20 | 4,025 | 4,095 | 4,015 | 4,070 | 309,700 |
| 2010/04/19 | 4,060 | 4,060 | 4,005 | 4,035 | 280,400 |
| 2010/04/16 | 4,070 | 4,090 | 4,055 | 4,070 | 295,700 |
| 2010/04/15 | 4,110 | 4,115 | 4,050 | 4,065 | 914,700 |
| 2010/04/14 | 4,145 | 4,150 | 4,090 | 4,125 | 355,000 |
| 2010/04/13 | 4,120 | 4,135 | 4,090 | 4,135 | 567,900 |
| 2010/04/12 | 4,120 | 4,140 | 4,080 | 4,130 | 514,800 |
| 2010/04/09 | 4,060 | 4,085 | 4,020 | 4,075 | 784,300 |
| 2010/04/08 | 4,025 | 4,030 | 3,975 | 4,005 | 383,700 |
| 2010/04/07 | 3,980 | 4,005 | 3,960 | 3,990 | 395,400 |
| 2010/04/06 | 3,960 | 3,990 | 3,950 | 3,980 | 303,100 |
| 2010/04/05 | 3,930 | 3,960 | 3,920 | 3,945 | 400,400 |
| 2010/04/02 | 3,960 | 3,965 | 3,915 | 3,930 | 687,900 |
| 2010/04/01 | 4,045 | 4,045 | 4,010 | 4,015 | 255,900 |
| 2010/03/31 | 4,030 | 4,050 | 3,980 | 3,990 | 348,800 |
| 2010/03/30 | 3,955 | 4,010 | 3,925 | 4,010 | 476,500 |
| 2010/03/29 | 3,885 | 3,930 | 3,880 | 3,910 | 171,300 |
| 2010/03/26 | 3,880 | 3,915 | 3,870 | 3,915 | 235,000 |
| 2010/03/25 | 3,945 | 3,950 | 3,870 | 3,880 | 332,700 |
| 2010/03/24 | 3,865 | 3,920 | 3,865 | 3,915 | 303,500 |
| 2010/03/23 | 3,915 | 3,955 | 3,915 | 3,920 | 290,900 |
| 2010/03/19 | 3,925 | 3,955 | 3,915 | 3,950 | 236,800 |
| 2010/03/18 | 3,935 | 3,940 | 3,905 | 3,920 | 192,100 |
| 2010/03/17 | 3,945 | 3,945 | 3,910 | 3,920 | 188,900 |
| 2010/03/16 | 3,945 | 3,955 | 3,905 | 3,920 | 235,000 |
| 2010/03/15 | 3,945 | 3,970 | 3,925 | 3,930 | 371,900 |
| 2010/03/12 | 3,895 | 3,955 | 3,880 | 3,950 | 899,800 |
| 2010/03/11 | 3,825 | 3,840 | 3,810 | 3,840 | 299,900 |
| 2010/03/10 | 3,775 | 3,815 | 3,775 | 3,800 | 376,900 |
| 2010/03/09 | 3,815 | 3,825 | 3,770 | 3,780 | 644,800 |
| 2010/03/08 | 3,870 | 3,875 | 3,825 | 3,835 | 510,100 |
| 2010/03/05 | 3,875 | 3,915 | 3,835 | 3,850 | 417,000 |
| 2010/03/04 | 3,920 | 3,930 | 3,855 | 3,875 | 351,800 |
| 2010/03/03 | 3,880 | 3,890 | 3,855 | 3,885 | 383,700 |
| 2010/03/02 | 3,865 | 3,890 | 3,835 | 3,840 | 293,000 |
| 2010/03/01 | 3,890 | 3,890 | 3,855 | 3,875 | 322,900 |
| 2010/02/26 | 3,855 | 3,895 | 3,845 | 3,885 | 707,700 |
| 2010/02/25 | 3,795 | 3,840 | 3,770 | 3,830 | 784,700 |
| 2010/02/24 | 3,755 | 3,805 | 3,735 | 3,790 | 890,300 |
| 2010/02/23 | 3,930 | 3,950 | 3,900 | 3,905 | 639,100 |
| 2010/02/22 | 3,940 | 3,970 | 3,930 | 3,955 | 725,600 |
| 2010/02/19 | 3,970 | 3,970 | 3,930 | 3,935 | 515,300 |
| 2010/02/18 | 3,975 | 3,980 | 3,920 | 3,945 | 717,100 |
| 2010/02/17 | 3,995 | 4,010 | 3,965 | 3,970 | 531,900 |
| 2010/02/16 | 4,000 | 4,010 | 3,985 | 3,985 | 223,700 |
| 2010/02/15 | 4,030 | 4,060 | 3,990 | 4,000 | 447,000 |
| 2010/02/12 | 4,005 | 4,040 | 4,005 | 4,020 | 405,400 |
| 2010/02/10 | 3,970 | 4,050 | 3,960 | 4,015 | 828,100 |
| 2010/02/09 | 4,170 | 4,195 | 4,085 | 4,110 | 514,300 |
| 2010/02/08 | 4,220 | 4,220 | 4,180 | 4,180 | 176,500 |
| 2010/02/05 | 4,230 | 4,260 | 4,200 | 4,230 | 401,000 |
| 2010/02/04 | 4,250 | 4,285 | 4,230 | 4,255 | 353,800 |
| 2010/02/03 | 4,200 | 4,250 | 4,190 | 4,210 | 293,900 |
| 2010/02/02 | 4,160 | 4,190 | 4,135 | 4,190 | 270,100 |
| 2010/02/01 | 4,100 | 4,165 | 4,080 | 4,150 | 382,200 |
| 2010/01/29 | 4,100 | 4,100 | 4,090 | 4,100 | 233,500 |
| 2010/01/28 | 4,110 | 4,110 | 4,090 | 4,100 | 251,200 |
| 2010/01/27 | 4,100 | 4,120 | 4,085 | 4,095 | 288,500 |
| 2010/01/26 | 4,115 | 4,125 | 4,100 | 4,105 | 286,400 |
| 2010/01/25 | 4,110 | 4,140 | 4,105 | 4,115 | 326,200 |
| 2010/01/22 | 4,110 | 4,125 | 4,095 | 4,110 | 382,700 |
| 2010/01/21 | 4,125 | 4,140 | 4,105 | 4,120 | 230,000 |
| 2010/01/20 | 4,145 | 4,150 | 4,105 | 4,115 | 267,600 |
| 2010/01/19 | 4,115 | 4,130 | 4,100 | 4,130 | 200,500 |
| 2010/01/18 | 4,090 | 4,130 | 4,085 | 4,110 | 389,900 |
| 2010/01/15 | 4,100 | 4,110 | 4,075 | 4,100 | 531,300 |
| 2010/01/14 | 4,140 | 4,155 | 4,100 | 4,125 | 225,600 |
| 2010/01/13 | 4,115 | 4,185 | 4,110 | 4,135 | 485,400 |
| 2010/01/12 | 4,100 | 4,150 | 4,070 | 4,140 | 433,700 |
| 2010/01/08 | 4,090 | 4,115 | 4,070 | 4,100 | 630,900 |
| 2010/01/07 | 4,240 | 4,270 | 4,160 | 4,160 | 397,000 |
| 2010/01/06 | 4,160 | 4,265 | 4,145 | 4,260 | 378,300 |
| 2010/01/05 | 4,150 | 4,160 | 4,115 | 4,130 | 160,400 |
| 2010/01/04 | 4,140 | 4,140 | 4,110 | 4,125 | 82,100 |