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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,795 | 4,865 | 4,785 | 4,805 | 333,100 |
| 2011/12/29 | 4,760 | 4,800 | 4,755 | 4,785 | 248,800 |
| 2011/12/28 | 4,720 | 4,755 | 4,715 | 4,740 | 188,100 |
| 2011/12/27 | 4,705 | 4,720 | 4,695 | 4,715 | 141,000 |
| 2011/12/26 | 4,685 | 4,725 | 4,670 | 4,715 | 201,500 |
| 2011/12/22 | 4,730 | 4,745 | 4,670 | 4,685 | 288,500 |
| 2011/12/21 | 4,660 | 4,725 | 4,640 | 4,720 | 476,400 |
| 2011/12/20 | 4,580 | 4,640 | 4,575 | 4,640 | 325,100 |
| 2011/12/19 | 4,545 | 4,595 | 4,545 | 4,575 | 439,400 |
| 2011/12/16 | 4,545 | 4,570 | 4,535 | 4,540 | 181,200 |
| 2011/12/15 | 4,530 | 4,555 | 4,515 | 4,525 | 267,800 |
| 2011/12/14 | 4,555 | 4,565 | 4,530 | 4,535 | 199,300 |
| 2011/12/13 | 4,475 | 4,555 | 4,450 | 4,550 | 286,200 |
| 2011/12/12 | 4,565 | 4,565 | 4,495 | 4,535 | 309,000 |
| 2011/12/09 | 4,540 | 4,570 | 4,500 | 4,510 | 380,300 |
| 2011/12/08 | 4,565 | 4,600 | 4,555 | 4,565 | 276,000 |
| 2011/12/07 | 4,570 | 4,585 | 4,550 | 4,560 | 234,300 |
| 2011/12/06 | 4,555 | 4,590 | 4,555 | 4,570 | 235,800 |
| 2011/12/05 | 4,545 | 4,565 | 4,530 | 4,565 | 280,100 |
| 2011/12/02 | 4,490 | 4,505 | 4,445 | 4,505 | 380,600 |
| 2011/12/01 | 4,575 | 4,580 | 4,425 | 4,430 | 495,800 |
| 2011/11/30 | 4,510 | 4,575 | 4,505 | 4,575 | 300,100 |
| 2011/11/29 | 4,465 | 4,525 | 4,455 | 4,525 | 285,300 |
| 2011/11/28 | 4,475 | 4,480 | 4,435 | 4,440 | 243,000 |
| 2011/11/25 | 4,550 | 4,555 | 4,465 | 4,470 | 358,300 |
| 2011/11/24 | 4,500 | 4,550 | 4,490 | 4,515 | 329,200 |
| 2011/11/22 | 4,520 | 4,550 | 4,505 | 4,520 | 413,900 |
| 2011/11/21 | 4,510 | 4,565 | 4,480 | 4,515 | 395,500 |
| 2011/11/18 | 4,480 | 4,555 | 4,465 | 4,500 | 449,600 |
| 2011/11/17 | 4,500 | 4,500 | 4,440 | 4,480 | 207,600 |
| 2011/11/16 | 4,555 | 4,560 | 4,480 | 4,495 | 338,100 |
| 2011/11/15 | 4,560 | 4,580 | 4,550 | 4,555 | 390,000 |
| 2011/11/14 | 4,575 | 4,585 | 4,520 | 4,555 | 285,400 |
| 2011/11/11 | 4,565 | 4,630 | 4,555 | 4,570 | 353,900 |
| 2011/11/10 | 4,580 | 4,625 | 4,545 | 4,575 | 367,700 |
| 2011/11/09 | 4,565 | 4,615 | 4,525 | 4,610 | 460,100 |
| 2011/11/08 | 4,475 | 4,540 | 4,460 | 4,540 | 520,200 |
| 2011/11/07 | 4,490 | 4,500 | 4,445 | 4,450 | 342,700 |
| 2011/11/04 | 4,515 | 4,515 | 4,415 | 4,470 | 556,400 |
| 2011/11/02 | 4,510 | 4,535 | 4,475 | 4,495 | 560,500 |
| 2011/11/01 | 4,390 | 4,445 | 4,365 | 4,440 | 270,100 |
| 2011/10/31 | 4,370 | 4,450 | 4,365 | 4,435 | 353,400 |
| 2011/10/28 | 4,475 | 4,485 | 4,380 | 4,385 | 801,800 |
| 2011/10/27 | 4,435 | 4,460 | 4,395 | 4,415 | 311,400 |
| 2011/10/26 | 4,525 | 4,525 | 4,445 | 4,445 | 395,000 |
| 2011/10/25 | 4,520 | 4,535 | 4,475 | 4,520 | 360,400 |
| 2011/10/24 | 4,490 | 4,525 | 4,470 | 4,495 | 339,800 |
| 2011/10/21 | 4,480 | 4,480 | 4,425 | 4,465 | 371,100 |
| 2011/10/20 | 4,405 | 4,450 | 4,370 | 4,435 | 288,500 |
| 2011/10/19 | 4,405 | 4,405 | 4,355 | 4,400 | 189,000 |
| 2011/10/18 | 4,395 | 4,415 | 4,365 | 4,380 | 273,100 |
| 2011/10/17 | 4,405 | 4,405 | 4,365 | 4,390 | 259,400 |
| 2011/10/14 | 4,300 | 4,350 | 4,225 | 4,335 | 509,400 |
| 2011/10/13 | 4,420 | 4,420 | 4,320 | 4,345 | 487,700 |
| 2011/10/12 | 4,465 | 4,470 | 4,385 | 4,415 | 273,000 |
| 2011/10/11 | 4,480 | 4,480 | 4,430 | 4,465 | 363,300 |
| 2011/10/07 | 4,455 | 4,495 | 4,410 | 4,440 | 368,100 |
| 2011/10/06 | 4,515 | 4,515 | 4,425 | 4,450 | 316,000 |
| 2011/10/05 | 4,520 | 4,545 | 4,445 | 4,515 | 707,200 |
| 2011/10/04 | 4,540 | 4,635 | 4,505 | 4,515 | 1,196,300 |
| 2011/10/03 | 4,385 | 4,560 | 4,345 | 4,540 | 626,000 |
| 2011/09/30 | 4,395 | 4,440 | 4,365 | 4,380 | 634,900 |
| 2011/09/29 | 4,405 | 4,425 | 4,360 | 4,410 | 557,500 |
| 2011/09/28 | 4,460 | 4,500 | 4,410 | 4,425 | 457,200 |
| 2011/09/27 | 4,430 | 4,460 | 4,385 | 4,460 | 359,000 |
| 2011/09/26 | 4,365 | 4,455 | 4,355 | 4,425 | 750,700 |
| 2011/09/22 | 4,365 | 4,385 | 4,330 | 4,365 | 393,500 |
| 2011/09/21 | 4,315 | 4,355 | 4,300 | 4,350 | 533,400 |
| 2011/09/20 | 4,330 | 4,340 | 4,280 | 4,290 | 237,900 |
| 2011/09/16 | 4,315 | 4,330 | 4,250 | 4,290 | 341,300 |
| 2011/09/15 | 4,360 | 4,360 | 4,285 | 4,305 | 413,100 |
| 2011/09/14 | 4,280 | 4,335 | 4,270 | 4,315 | 463,200 |
| 2011/09/13 | 4,250 | 4,265 | 4,210 | 4,260 | 278,300 |
| 2011/09/12 | 4,270 | 4,305 | 4,230 | 4,250 | 330,800 |
| 2011/09/09 | 4,320 | 4,335 | 4,295 | 4,315 | 395,800 |
| 2011/09/08 | 4,300 | 4,320 | 4,280 | 4,320 | 370,000 |
| 2011/09/07 | 4,320 | 4,320 | 4,285 | 4,305 | 595,000 |
| 2011/09/06 | 4,270 | 4,290 | 4,230 | 4,250 | 628,200 |
| 2011/09/05 | 4,130 | 4,205 | 4,125 | 4,200 | 509,400 |
| 2011/09/02 | 4,150 | 4,175 | 4,100 | 4,125 | 590,400 |
| 2011/09/01 | 4,185 | 4,190 | 4,150 | 4,190 | 590,100 |
| 2011/08/31 | 4,090 | 4,165 | 4,085 | 4,165 | 686,300 |
| 2011/08/30 | 4,095 | 4,115 | 4,070 | 4,095 | 465,100 |
| 2011/08/29 | 4,085 | 4,130 | 4,045 | 4,090 | 939,100 |
| 2011/08/26 | 4,175 | 4,200 | 4,155 | 4,165 | 497,600 |
| 2011/08/25 | 4,190 | 4,225 | 4,160 | 4,180 | 851,600 |
| 2011/08/24 | 4,305 | 4,305 | 4,240 | 4,270 | 566,600 |
| 2011/08/23 | 4,260 | 4,315 | 4,260 | 4,295 | 484,800 |
| 2011/08/22 | 4,330 | 4,330 | 4,275 | 4,285 | 547,000 |
| 2011/08/19 | 4,300 | 4,375 | 4,300 | 4,350 | 585,700 |
| 2011/08/18 | 4,315 | 4,355 | 4,275 | 4,340 | 430,100 |
| 2011/08/17 | 4,290 | 4,330 | 4,270 | 4,300 | 367,200 |
| 2011/08/16 | 4,380 | 4,390 | 4,280 | 4,280 | 556,700 |
| 2011/08/15 | 4,320 | 4,365 | 4,305 | 4,355 | 582,300 |
| 2011/08/12 | 4,285 | 4,290 | 4,240 | 4,270 | 434,500 |
| 2011/08/11 | 4,095 | 4,240 | 4,095 | 4,240 | 722,600 |
| 2011/08/10 | 4,150 | 4,175 | 4,105 | 4,150 | 909,600 |
| 2011/08/09 | 4,090 | 4,120 | 4,045 | 4,120 | 904,500 |
| 2011/08/08 | 4,165 | 4,170 | 4,135 | 4,160 | 665,600 |
| 2011/08/05 | 4,125 | 4,185 | 4,125 | 4,185 | 656,400 |
| 2011/08/04 | 4,235 | 4,235 | 4,170 | 4,195 | 429,100 |
| 2011/08/03 | 4,215 | 4,225 | 4,160 | 4,180 | 426,800 |
| 2011/08/02 | 4,210 | 4,225 | 4,190 | 4,225 | 464,300 |
| 2011/08/01 | 4,180 | 4,230 | 4,175 | 4,195 | 364,400 |
| 2011/07/29 | 4,205 | 4,225 | 4,160 | 4,165 | 359,300 |
| 2011/07/28 | 4,250 | 4,250 | 4,210 | 4,215 | 301,500 |
| 2011/07/27 | 4,255 | 4,270 | 4,255 | 4,265 | 274,000 |
| 2011/07/26 | 4,275 | 4,285 | 4,260 | 4,260 | 210,900 |
| 2011/07/25 | 4,285 | 4,290 | 4,260 | 4,265 | 186,500 |
| 2011/07/22 | 4,275 | 4,295 | 4,250 | 4,280 | 453,200 |
| 2011/07/21 | 4,265 | 4,280 | 4,240 | 4,245 | 337,900 |
| 2011/07/20 | 4,285 | 4,290 | 4,240 | 4,250 | 365,700 |
| 2011/07/19 | 4,240 | 4,280 | 4,240 | 4,250 | 309,700 |
| 2011/07/15 | 4,215 | 4,260 | 4,215 | 4,260 | 456,100 |
| 2011/07/14 | 4,215 | 4,235 | 4,210 | 4,225 | 201,700 |
| 2011/07/13 | 4,205 | 4,235 | 4,195 | 4,225 | 466,500 |
| 2011/07/12 | 4,185 | 4,230 | 4,180 | 4,195 | 496,200 |
| 2011/07/11 | 4,185 | 4,205 | 4,170 | 4,200 | 459,700 |
| 2011/07/08 | 4,190 | 4,215 | 4,175 | 4,190 | 844,200 |
| 2011/07/07 | 4,185 | 4,195 | 4,150 | 4,160 | 1,268,500 |
| 2011/07/06 | 4,180 | 4,185 | 4,095 | 4,185 | 2,348,200 |
| 2011/07/05 | 4,260 | 4,295 | 4,240 | 4,250 | 681,200 |
| 2011/07/04 | 4,255 | 4,285 | 4,220 | 4,255 | 778,900 |
| 2011/07/01 | 4,230 | 4,275 | 4,220 | 4,250 | 722,400 |
| 2011/06/30 | 4,220 | 4,220 | 4,195 | 4,215 | 457,900 |
| 2011/06/29 | 4,230 | 4,235 | 4,185 | 4,200 | 388,300 |
| 2011/06/28 | 4,185 | 4,225 | 4,185 | 4,215 | 459,500 |
| 2011/06/27 | 4,170 | 4,210 | 4,155 | 4,175 | 595,800 |
| 2011/06/24 | 4,185 | 4,195 | 4,130 | 4,145 | 568,100 |
| 2011/06/23 | 4,150 | 4,190 | 4,150 | 4,165 | 434,300 |
| 2011/06/22 | 4,150 | 4,195 | 4,150 | 4,165 | 540,000 |
| 2011/06/21 | 4,095 | 4,140 | 4,085 | 4,140 | 286,900 |
| 2011/06/20 | 4,050 | 4,095 | 4,045 | 4,075 | 247,700 |
| 2011/06/17 | 4,090 | 4,095 | 4,055 | 4,055 | 232,300 |
| 2011/06/16 | 4,100 | 4,120 | 4,075 | 4,090 | 349,500 |
| 2011/06/15 | 4,115 | 4,115 | 4,075 | 4,080 | 236,000 |
| 2011/06/14 | 4,075 | 4,120 | 4,060 | 4,115 | 342,600 |
| 2011/06/13 | 4,030 | 4,095 | 4,020 | 4,085 | 359,700 |
| 2011/06/10 | 4,050 | 4,060 | 4,025 | 4,025 | 465,400 |
| 2011/06/09 | 4,020 | 4,040 | 4,005 | 4,030 | 312,800 |
| 2011/06/08 | 4,020 | 4,040 | 4,000 | 4,030 | 289,800 |
| 2011/06/07 | 4,005 | 4,025 | 3,995 | 4,025 | 339,800 |
| 2011/06/06 | 4,000 | 4,025 | 3,990 | 4,020 | 212,100 |
| 2011/06/03 | 4,010 | 4,020 | 3,985 | 4,000 | 283,500 |
| 2011/06/02 | 4,015 | 4,040 | 3,990 | 4,025 | 238,600 |
| 2011/06/01 | 4,005 | 4,030 | 3,975 | 4,030 | 469,400 |
| 2011/05/31 | 3,990 | 4,030 | 3,980 | 4,030 | 380,500 |
| 2011/05/30 | 3,995 | 4,005 | 3,965 | 3,995 | 118,100 |
| 2011/05/27 | 3,990 | 4,005 | 3,970 | 3,990 | 151,400 |
| 2011/05/26 | 4,000 | 4,025 | 3,980 | 3,990 | 435,800 |
| 2011/05/25 | 4,025 | 4,025 | 3,965 | 3,985 | 363,400 |
| 2011/05/24 | 4,000 | 4,035 | 3,990 | 3,995 | 439,400 |
| 2011/05/23 | 3,975 | 4,010 | 3,970 | 3,990 | 197,300 |
| 2011/05/20 | 3,970 | 4,015 | 3,965 | 3,995 | 309,500 |
| 2011/05/19 | 3,995 | 3,995 | 3,975 | 3,985 | 438,900 |
| 2011/05/18 | 3,970 | 4,010 | 3,960 | 3,985 | 289,600 |
| 2011/05/17 | 3,985 | 3,985 | 3,945 | 3,965 | 393,000 |
| 2011/05/16 | 3,960 | 3,975 | 3,935 | 3,975 | 343,700 |
| 2011/05/13 | 4,015 | 4,025 | 3,955 | 3,960 | 600,800 |
| 2011/05/12 | 3,980 | 4,005 | 3,965 | 3,985 | 367,300 |
| 2011/05/11 | 4,010 | 4,010 | 3,970 | 3,980 | 361,500 |
| 2011/05/10 | 4,015 | 4,045 | 3,970 | 3,990 | 664,600 |
| 2011/05/09 | 4,050 | 4,055 | 4,000 | 4,005 | 953,400 |
| 2011/05/06 | 4,000 | 4,115 | 3,985 | 4,100 | 1,148,900 |
| 2011/05/02 | 3,970 | 4,000 | 3,960 | 3,995 | 368,700 |
| 2011/04/28 | 3,925 | 3,965 | 3,900 | 3,965 | 527,200 |
| 2011/04/27 | 3,895 | 3,930 | 3,895 | 3,925 | 483,000 |
| 2011/04/26 | 3,865 | 3,890 | 3,850 | 3,885 | 299,900 |
| 2011/04/25 | 3,865 | 3,885 | 3,855 | 3,860 | 240,800 |
| 2011/04/22 | 3,875 | 3,895 | 3,845 | 3,875 | 488,300 |
| 2011/04/21 | 3,945 | 3,945 | 3,840 | 3,865 | 954,200 |
| 2011/04/20 | 4,000 | 4,000 | 3,935 | 3,935 | 367,500 |
| 2011/04/19 | 3,995 | 4,010 | 3,950 | 3,975 | 453,200 |
| 2011/04/18 | 4,010 | 4,045 | 3,995 | 4,010 | 500,600 |
| 2011/04/15 | 3,990 | 4,040 | 3,970 | 4,005 | 991,300 |
| 2011/04/14 | 3,865 | 3,940 | 3,810 | 3,920 | 843,600 |
| 2011/04/13 | 3,905 | 3,935 | 3,850 | 3,865 | 469,000 |
| 2011/04/12 | 3,930 | 3,960 | 3,885 | 3,900 | 411,000 |
| 2011/04/11 | 3,910 | 3,960 | 3,880 | 3,940 | 412,800 |
| 2011/04/08 | 3,910 | 3,970 | 3,900 | 3,935 | 518,600 |
| 2011/04/07 | 3,960 | 4,000 | 3,945 | 3,945 | 499,100 |
| 2011/04/06 | 3,965 | 4,005 | 3,915 | 3,925 | 312,500 |
| 2011/04/05 | 3,935 | 3,955 | 3,910 | 3,935 | 229,600 |
| 2011/04/04 | 3,945 | 3,965 | 3,920 | 3,950 | 244,000 |
| 2011/04/01 | 4,015 | 4,030 | 3,930 | 3,950 | 371,800 |
| 2011/03/31 | 4,030 | 4,030 | 3,965 | 4,010 | 379,500 |
| 2011/03/30 | 3,960 | 4,020 | 3,930 | 4,020 | 319,500 |
| 2011/03/29 | 3,965 | 4,010 | 3,915 | 3,980 | 540,100 |
| 2011/03/28 | 3,990 | 4,035 | 3,975 | 4,035 | 408,300 |
| 2011/03/25 | 3,970 | 4,005 | 3,945 | 3,990 | 432,700 |
| 2011/03/24 | 3,860 | 3,960 | 3,810 | 3,955 | 505,400 |
| 2011/03/23 | 3,880 | 3,935 | 3,865 | 3,890 | 405,800 |
| 2011/03/22 | 3,835 | 3,875 | 3,765 | 3,860 | 412,500 |
| 2011/03/18 | 3,825 | 3,895 | 3,745 | 3,765 | 723,300 |
| 2011/03/17 | 3,680 | 3,870 | 3,680 | 3,825 | 761,800 |
| 2011/03/16 | 3,575 | 3,820 | 3,535 | 3,820 | 1,003,600 |
| 2011/03/15 | 3,780 | 3,830 | 3,200 | 3,470 | 989,900 |
| 2011/03/14 | 3,750 | 3,945 | 3,735 | 3,845 | 561,600 |
| 2011/03/11 | 4,005 | 4,045 | 4,005 | 4,015 | 418,200 |
| 2011/03/10 | 4,020 | 4,065 | 4,015 | 4,035 | 357,100 |
| 2011/03/09 | 3,960 | 4,055 | 3,960 | 4,040 | 655,800 |
| 2011/03/08 | 3,930 | 3,985 | 3,925 | 3,930 | 372,900 |
| 2011/03/07 | 3,980 | 3,980 | 3,925 | 3,940 | 234,800 |
| 2011/03/04 | 4,020 | 4,030 | 3,975 | 3,980 | 334,200 |
| 2011/03/03 | 3,990 | 4,010 | 3,965 | 4,005 | 384,700 |
| 2011/03/02 | 4,010 | 4,045 | 3,985 | 3,995 | 422,700 |
| 2011/03/01 | 4,015 | 4,050 | 4,000 | 4,045 | 584,700 |
| 2011/02/28 | 4,040 | 4,045 | 3,995 | 4,025 | 305,500 |
| 2011/02/25 | 4,030 | 4,065 | 4,000 | 4,045 | 452,700 |
| 2011/02/24 | 4,040 | 4,060 | 4,005 | 4,010 | 595,700 |
| 2011/02/23 | 4,145 | 4,165 | 4,145 | 4,145 | 543,000 |
| 2011/02/22 | 4,145 | 4,165 | 4,140 | 4,160 | 467,900 |
| 2011/02/21 | 4,140 | 4,155 | 4,130 | 4,150 | 381,200 |
| 2011/02/18 | 4,130 | 4,145 | 4,115 | 4,140 | 285,100 |
| 2011/02/17 | 4,125 | 4,125 | 4,115 | 4,125 | 284,700 |
| 2011/02/16 | 4,125 | 4,135 | 4,115 | 4,120 | 314,700 |
| 2011/02/15 | 4,150 | 4,150 | 4,130 | 4,140 | 206,300 |
| 2011/02/14 | 4,120 | 4,150 | 4,120 | 4,140 | 227,700 |
| 2011/02/10 | 4,105 | 4,130 | 4,100 | 4,120 | 239,400 |
| 2011/02/09 | 4,110 | 4,120 | 4,105 | 4,105 | 175,100 |
| 2011/02/08 | 4,125 | 4,125 | 4,100 | 4,105 | 127,800 |
| 2011/02/07 | 4,120 | 4,135 | 4,110 | 4,115 | 201,400 |
| 2011/02/04 | 4,095 | 4,130 | 4,085 | 4,110 | 311,700 |
| 2011/02/03 | 4,065 | 4,080 | 4,055 | 4,070 | 126,800 |
| 2011/02/02 | 4,065 | 4,090 | 4,055 | 4,070 | 254,300 |
| 2011/02/01 | 4,080 | 4,080 | 4,040 | 4,050 | 335,400 |
| 2011/01/31 | 4,030 | 4,095 | 4,030 | 4,095 | 352,500 |
| 2011/01/28 | 4,080 | 4,085 | 4,055 | 4,070 | 331,400 |
| 2011/01/27 | 4,045 | 4,075 | 4,040 | 4,065 | 253,800 |
| 2011/01/26 | 4,045 | 4,055 | 4,035 | 4,035 | 183,500 |
| 2011/01/25 | 4,030 | 4,055 | 4,015 | 4,040 | 242,800 |
| 2011/01/24 | 4,040 | 4,040 | 4,000 | 4,030 | 328,800 |
| 2011/01/21 | 4,085 | 4,100 | 4,020 | 4,020 | 758,600 |
| 2011/01/20 | 4,070 | 4,115 | 4,050 | 4,065 | 421,000 |
| 2011/01/19 | 4,055 | 4,065 | 4,040 | 4,065 | 263,600 |
| 2011/01/18 | 4,040 | 4,045 | 4,030 | 4,040 | 127,200 |
| 2011/01/17 | 4,060 | 4,060 | 4,035 | 4,040 | 227,400 |
| 2011/01/14 | 4,035 | 4,060 | 4,020 | 4,045 | 424,600 |
| 2011/01/13 | 4,040 | 4,040 | 4,010 | 4,040 | 395,700 |
| 2011/01/12 | 4,050 | 4,060 | 3,990 | 4,005 | 574,000 |
| 2011/01/11 | 4,010 | 4,050 | 4,010 | 4,030 | 323,900 |
| 2011/01/07 | 4,015 | 4,030 | 4,000 | 4,010 | 273,700 |
| 2011/01/06 | 4,010 | 4,020 | 3,995 | 4,010 | 438,700 |
| 2011/01/05 | 4,010 | 4,010 | 3,965 | 3,975 | 524,000 |
| 2011/01/04 | 4,050 | 4,050 | 4,000 | 4,015 | 329,000 |