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 |
|---|---|---|---|---|---|
| 2013/12/30 | 7,990 | 7,990 | 7,840 | 7,870 | 316,600 |
| 2013/12/27 | 7,800 | 7,950 | 7,790 | 7,940 | 283,100 |
| 2013/12/26 | 7,690 | 7,790 | 7,670 | 7,770 | 205,200 |
| 2013/12/25 | 7,670 | 7,680 | 7,620 | 7,680 | 153,700 |
| 2013/12/24 | 7,700 | 7,720 | 7,640 | 7,700 | 356,800 |
| 2013/12/20 | 7,720 | 7,720 | 7,630 | 7,700 | 320,400 |
| 2013/12/19 | 7,660 | 7,740 | 7,660 | 7,740 | 485,800 |
| 2013/12/18 | 7,520 | 7,580 | 7,510 | 7,580 | 362,500 |
| 2013/12/17 | 7,610 | 7,650 | 7,470 | 7,510 | 236,800 |
| 2013/12/16 | 7,610 | 7,630 | 7,490 | 7,510 | 252,800 |
| 2013/12/13 | 7,610 | 7,640 | 7,520 | 7,570 | 521,800 |
| 2013/12/12 | 7,700 | 7,700 | 7,580 | 7,630 | 344,200 |
| 2013/12/11 | 7,570 | 7,740 | 7,560 | 7,720 | 521,900 |
| 2013/12/10 | 7,500 | 7,560 | 7,480 | 7,540 | 220,700 |
| 2013/12/09 | 7,500 | 7,530 | 7,450 | 7,500 | 212,000 |
| 2013/12/06 | 7,440 | 7,450 | 7,380 | 7,430 | 301,200 |
| 2013/12/05 | 7,490 | 7,540 | 7,400 | 7,440 | 422,100 |
| 2013/12/04 | 7,520 | 7,620 | 7,440 | 7,490 | 594,100 |
| 2013/12/03 | 7,490 | 7,550 | 7,460 | 7,520 | 345,300 |
| 2013/12/02 | 7,520 | 7,520 | 7,420 | 7,490 | 273,200 |
| 2013/11/29 | 7,490 | 7,520 | 7,440 | 7,510 | 344,500 |
| 2013/11/28 | 7,520 | 7,520 | 7,470 | 7,490 | 173,200 |
| 2013/11/27 | 7,510 | 7,520 | 7,480 | 7,480 | 198,300 |
| 2013/11/26 | 7,520 | 7,620 | 7,500 | 7,520 | 417,400 |
| 2013/11/25 | 7,540 | 7,560 | 7,480 | 7,510 | 334,600 |
| 2013/11/22 | 7,540 | 7,550 | 7,470 | 7,500 | 505,900 |
| 2013/11/21 | 7,530 | 7,560 | 7,500 | 7,510 | 450,700 |
| 2013/11/20 | 7,550 | 7,620 | 7,510 | 7,530 | 401,600 |
| 2013/11/19 | 7,620 | 7,670 | 7,590 | 7,590 | 234,400 |
| 2013/11/18 | 7,580 | 7,630 | 7,540 | 7,610 | 281,200 |
| 2013/11/15 | 7,670 | 7,680 | 7,540 | 7,560 | 479,400 |
| 2013/11/14 | 7,640 | 7,670 | 7,580 | 7,630 | 203,100 |
| 2013/11/13 | 7,670 | 7,690 | 7,520 | 7,570 | 190,800 |
| 2013/11/12 | 7,590 | 7,670 | 7,530 | 7,640 | 280,000 |
| 2013/11/11 | 7,560 | 7,600 | 7,520 | 7,560 | 203,300 |
| 2013/11/08 | 7,530 | 7,570 | 7,440 | 7,470 | 301,700 |
| 2013/11/07 | 7,720 | 7,720 | 7,560 | 7,600 | 310,000 |
| 2013/11/06 | 7,680 | 7,760 | 7,670 | 7,730 | 147,900 |
| 2013/11/05 | 7,790 | 7,790 | 7,700 | 7,740 | 259,400 |
| 2013/11/01 | 7,870 | 7,870 | 7,710 | 7,730 | 216,600 |
| 2013/10/31 | 7,840 | 7,870 | 7,750 | 7,870 | 403,000 |
| 2013/10/30 | 7,860 | 7,910 | 7,790 | 7,840 | 553,400 |
| 2013/10/29 | 7,830 | 7,860 | 7,740 | 7,840 | 210,500 |
| 2013/10/28 | 7,830 | 7,890 | 7,770 | 7,850 | 346,700 |
| 2013/10/25 | 7,760 | 7,800 | 7,700 | 7,750 | 320,800 |
| 2013/10/24 | 7,660 | 7,760 | 7,640 | 7,760 | 198,600 |
| 2013/10/23 | 7,750 | 7,760 | 7,670 | 7,680 | 329,400 |
| 2013/10/22 | 7,720 | 7,760 | 7,670 | 7,730 | 192,800 |
| 2013/10/21 | 7,610 | 7,710 | 7,610 | 7,710 | 257,400 |
| 2013/10/18 | 7,560 | 7,610 | 7,480 | 7,580 | 341,700 |
| 2013/10/17 | 7,590 | 7,590 | 7,490 | 7,550 | 293,700 |
| 2013/10/16 | 7,590 | 7,610 | 7,490 | 7,510 | 234,600 |
| 2013/10/15 | 7,650 | 7,670 | 7,550 | 7,610 | 198,300 |
| 2013/10/11 | 7,630 | 7,660 | 7,540 | 7,590 | 311,600 |
| 2013/10/10 | 7,460 | 7,600 | 7,450 | 7,530 | 293,600 |
| 2013/10/09 | 7,400 | 7,480 | 7,320 | 7,470 | 313,000 |
| 2013/10/08 | 7,390 | 7,460 | 7,360 | 7,390 | 240,400 |
| 2013/10/07 | 7,430 | 7,500 | 7,370 | 7,410 | 208,300 |
| 2013/10/04 | 7,520 | 7,550 | 7,430 | 7,430 | 208,600 |
| 2013/10/03 | 7,600 | 7,650 | 7,540 | 7,550 | 239,500 |
| 2013/10/02 | 7,610 | 7,640 | 7,500 | 7,520 | 268,800 |
| 2013/10/01 | 7,700 | 7,730 | 7,640 | 7,660 | 246,100 |
| 2013/09/30 | 7,700 | 7,740 | 7,630 | 7,690 | 264,400 |
| 2013/09/27 | 7,710 | 7,770 | 7,670 | 7,740 | 205,700 |
| 2013/09/26 | 7,620 | 7,690 | 7,500 | 7,690 | 276,400 |
| 2013/09/25 | 7,500 | 7,600 | 7,460 | 7,590 | 244,900 |
| 2013/09/24 | 7,450 | 7,540 | 7,430 | 7,500 | 305,900 |
| 2013/09/20 | 7,550 | 7,590 | 7,490 | 7,520 | 265,500 |
| 2013/09/19 | 7,470 | 7,530 | 7,450 | 7,530 | 229,500 |
| 2013/09/18 | 7,400 | 7,430 | 7,340 | 7,410 | 228,100 |
| 2013/09/17 | 7,450 | 7,460 | 7,310 | 7,330 | 322,700 |
| 2013/09/13 | 7,380 | 7,500 | 7,340 | 7,380 | 527,200 |
| 2013/09/12 | 7,500 | 7,500 | 7,400 | 7,430 | 309,100 |
| 2013/09/11 | 7,640 | 7,640 | 7,530 | 7,540 | 299,900 |
| 2013/09/10 | 7,700 | 7,730 | 7,580 | 7,660 | 342,100 |
| 2013/09/09 | 7,700 | 7,710 | 7,620 | 7,690 | 211,800 |
| 2013/09/06 | 7,680 | 7,690 | 7,540 | 7,600 | 279,500 |
| 2013/09/05 | 7,680 | 7,680 | 7,590 | 7,610 | 267,900 |
| 2013/09/04 | 7,580 | 7,660 | 7,560 | 7,630 | 263,500 |
| 2013/09/03 | 7,590 | 7,600 | 7,520 | 7,580 | 570,200 |
| 2013/09/02 | 7,460 | 7,500 | 7,420 | 7,480 | 229,800 |
| 2013/08/30 | 7,450 | 7,520 | 7,370 | 7,400 | 478,200 |
| 2013/08/29 | 7,420 | 7,420 | 7,330 | 7,400 | 222,400 |
| 2013/08/28 | 7,450 | 7,470 | 7,310 | 7,380 | 707,600 |
| 2013/08/27 | 7,680 | 7,750 | 7,670 | 7,700 | 500,000 |
| 2013/08/26 | 7,760 | 7,800 | 7,720 | 7,730 | 316,700 |
| 2013/08/23 | 7,850 | 7,850 | 7,730 | 7,740 | 385,100 |
| 2013/08/22 | 7,730 | 7,800 | 7,690 | 7,710 | 308,800 |
| 2013/08/21 | 7,790 | 7,800 | 7,670 | 7,730 | 367,500 |
| 2013/08/20 | 7,870 | 7,940 | 7,790 | 7,790 | 373,700 |
| 2013/08/19 | 7,930 | 7,960 | 7,860 | 7,910 | 244,900 |
| 2013/08/16 | 7,850 | 7,990 | 7,850 | 7,930 | 310,800 |
| 2013/08/15 | 8,090 | 8,100 | 7,930 | 7,990 | 406,700 |
| 2013/08/14 | 8,150 | 8,220 | 8,040 | 8,220 | 429,400 |
| 2013/08/13 | 8,010 | 8,150 | 7,960 | 8,150 | 440,600 |
| 2013/08/12 | 7,790 | 7,950 | 7,760 | 7,900 | 341,100 |
| 2013/08/09 | 7,800 | 7,840 | 7,740 | 7,790 | 196,800 |
| 2013/08/08 | 7,910 | 8,000 | 7,830 | 7,840 | 261,600 |
| 2013/08/07 | 8,070 | 8,090 | 7,910 | 7,910 | 318,500 |
| 2013/08/06 | 8,070 | 8,150 | 7,980 | 8,150 | 452,300 |
| 2013/08/05 | 8,220 | 8,220 | 8,090 | 8,120 | 274,200 |
| 2013/08/02 | 8,110 | 8,230 | 8,090 | 8,230 | 479,100 |
| 2013/08/01 | 7,700 | 8,020 | 7,690 | 8,020 | 577,600 |
| 2013/07/31 | 7,790 | 7,900 | 7,680 | 7,680 | 539,300 |
| 2013/07/30 | 7,700 | 7,870 | 7,660 | 7,840 | 288,800 |
| 2013/07/29 | 7,830 | 7,840 | 7,680 | 7,700 | 297,900 |
| 2013/07/26 | 8,000 | 8,010 | 7,890 | 7,900 | 326,900 |
| 2013/07/25 | 8,120 | 8,120 | 8,000 | 8,020 | 183,100 |
| 2013/07/24 | 8,200 | 8,250 | 8,090 | 8,110 | 285,200 |
| 2013/07/23 | 8,150 | 8,200 | 8,140 | 8,190 | 214,800 |
| 2013/07/22 | 8,150 | 8,190 | 8,090 | 8,140 | 420,900 |
| 2013/07/19 | 8,020 | 8,100 | 8,020 | 8,050 | 868,500 |
| 2013/07/18 | 8,000 | 8,040 | 7,950 | 8,000 | 440,100 |
| 2013/07/17 | 8,050 | 8,100 | 7,980 | 8,040 | 494,700 |
| 2013/07/16 | 7,990 | 8,120 | 7,980 | 8,120 | 465,800 |
| 2013/07/12 | 8,020 | 8,050 | 7,970 | 8,030 | 316,700 |
| 2013/07/11 | 8,010 | 8,060 | 7,950 | 7,990 | 340,000 |
| 2013/07/10 | 8,010 | 8,120 | 7,990 | 8,080 | 440,900 |
| 2013/07/09 | 8,000 | 8,140 | 7,940 | 8,100 | 815,300 |
| 2013/07/08 | 7,840 | 8,000 | 7,800 | 7,980 | 605,200 |
| 2013/07/05 | 7,800 | 7,840 | 7,760 | 7,770 | 181,000 |
| 2013/07/04 | 7,780 | 7,830 | 7,740 | 7,800 | 327,600 |
| 2013/07/03 | 7,770 | 7,780 | 7,720 | 7,780 | 235,300 |
| 2013/07/02 | 7,750 | 7,790 | 7,670 | 7,790 | 356,300 |
| 2013/07/01 | 7,640 | 7,730 | 7,540 | 7,720 | 366,000 |
| 2013/06/28 | 7,430 | 7,600 | 7,420 | 7,570 | 428,800 |
| 2013/06/27 | 7,250 | 7,410 | 7,220 | 7,410 | 359,000 |
| 2013/06/26 | 7,300 | 7,310 | 7,110 | 7,200 | 244,500 |
| 2013/06/25 | 7,360 | 7,360 | 7,150 | 7,200 | 529,700 |
| 2013/06/24 | 7,420 | 7,480 | 7,300 | 7,360 | 334,200 |
| 2013/06/21 | 7,140 | 7,330 | 7,070 | 7,310 | 383,200 |
| 2013/06/20 | 7,200 | 7,260 | 7,100 | 7,180 | 277,900 |
| 2013/06/19 | 7,250 | 7,300 | 7,160 | 7,270 | 395,300 |
| 2013/06/18 | 7,300 | 7,310 | 7,130 | 7,190 | 283,100 |
| 2013/06/17 | 7,080 | 7,330 | 7,040 | 7,320 | 411,900 |
| 2013/06/14 | 6,990 | 7,160 | 6,870 | 7,070 | 572,300 |
| 2013/06/13 | 7,000 | 7,120 | 6,880 | 6,930 | 464,200 |
| 2013/06/12 | 7,020 | 7,150 | 6,910 | 7,120 | 285,700 |
| 2013/06/11 | 7,220 | 7,340 | 7,090 | 7,130 | 305,700 |
| 2013/06/10 | 7,050 | 7,190 | 7,030 | 7,130 | 353,200 |
| 2013/06/07 | 6,950 | 7,000 | 6,750 | 6,900 | 511,500 |
| 2013/06/06 | 7,100 | 7,210 | 7,030 | 7,050 | 272,700 |
| 2013/06/05 | 7,210 | 7,450 | 7,160 | 7,160 | 453,100 |
| 2013/06/04 | 7,100 | 7,310 | 7,050 | 7,300 | 474,800 |
| 2013/06/03 | 7,200 | 7,290 | 7,060 | 7,090 | 424,200 |
| 2013/05/31 | 7,300 | 7,430 | 7,230 | 7,340 | 702,700 |
| 2013/05/30 | 7,540 | 7,620 | 7,240 | 7,290 | 530,100 |
| 2013/05/29 | 7,450 | 7,550 | 7,300 | 7,520 | 403,100 |
| 2013/05/28 | 7,320 | 7,340 | 7,120 | 7,310 | 647,000 |
| 2013/05/27 | 7,200 | 7,490 | 7,070 | 7,370 | 567,100 |
| 2013/05/24 | 7,360 | 7,510 | 7,000 | 7,170 | 813,800 |
| 2013/05/23 | 7,770 | 7,770 | 7,250 | 7,280 | 819,400 |
| 2013/05/22 | 7,750 | 7,800 | 7,680 | 7,730 | 354,900 |
| 2013/05/21 | 7,550 | 7,760 | 7,540 | 7,750 | 665,600 |
| 2013/05/20 | 7,570 | 7,600 | 7,510 | 7,540 | 409,100 |
| 2013/05/17 | 7,580 | 7,700 | 7,520 | 7,570 | 407,200 |
| 2013/05/16 | 7,750 | 7,760 | 7,450 | 7,540 | 663,500 |
| 2013/05/15 | 7,730 | 7,790 | 7,680 | 7,750 | 479,900 |
| 2013/05/14 | 7,660 | 7,680 | 7,580 | 7,640 | 259,700 |
| 2013/05/13 | 7,730 | 7,780 | 7,620 | 7,620 | 450,400 |
| 2013/05/10 | 7,690 | 7,780 | 7,650 | 7,720 | 486,000 |
| 2013/05/09 | 7,610 | 7,660 | 7,580 | 7,610 | 323,900 |
| 2013/05/08 | 7,640 | 7,690 | 7,570 | 7,580 | 411,800 |
| 2013/05/07 | 7,690 | 7,700 | 7,590 | 7,660 | 380,300 |
| 2013/05/02 | 7,540 | 7,600 | 7,480 | 7,580 | 291,200 |
| 2013/05/01 | 7,690 | 7,700 | 7,550 | 7,600 | 311,000 |
| 2013/04/30 | 7,600 | 7,720 | 7,560 | 7,680 | 548,800 |
| 2013/04/26 | 7,540 | 7,580 | 7,480 | 7,540 | 445,600 |
| 2013/04/25 | 7,550 | 7,580 | 7,480 | 7,510 | 406,000 |
| 2013/04/24 | 7,500 | 7,530 | 7,420 | 7,530 | 529,100 |
| 2013/04/23 | 7,390 | 7,450 | 7,360 | 7,450 | 446,700 |
| 2013/04/22 | 7,330 | 7,390 | 7,310 | 7,350 | 492,400 |
| 2013/04/19 | 7,370 | 7,370 | 7,220 | 7,290 | 669,800 |
| 2013/04/18 | 7,360 | 7,430 | 7,290 | 7,350 | 534,500 |
| 2013/04/17 | 7,290 | 7,340 | 7,290 | 7,330 | 467,300 |
| 2013/04/16 | 7,230 | 7,270 | 7,160 | 7,250 | 829,300 |
| 2013/04/15 | 7,200 | 7,250 | 7,150 | 7,220 | 597,900 |
| 2013/04/12 | 7,290 | 7,290 | 7,150 | 7,210 | 871,900 |
| 2013/04/11 | 7,500 | 7,510 | 7,190 | 7,230 | 1,771,300 |
| 2013/04/10 | 7,720 | 7,810 | 7,600 | 7,630 | 883,000 |
| 2013/04/09 | 7,680 | 7,850 | 7,550 | 7,850 | 609,000 |
| 2013/04/08 | 7,620 | 7,720 | 7,490 | 7,700 | 528,600 |
| 2013/04/05 | 7,350 | 7,550 | 7,320 | 7,490 | 767,500 |
| 2013/04/04 | 7,040 | 7,250 | 6,880 | 7,250 | 581,200 |
| 2013/04/03 | 6,960 | 7,090 | 6,910 | 7,030 | 564,700 |
| 2013/04/02 | 6,950 | 7,120 | 6,820 | 7,030 | 466,400 |
| 2013/04/01 | 7,220 | 7,220 | 6,930 | 6,940 | 394,100 |
| 2013/03/29 | 7,220 | 7,250 | 7,100 | 7,250 | 363,400 |
| 2013/03/28 | 7,070 | 7,240 | 7,050 | 7,220 | 446,300 |
| 2013/03/27 | 7,200 | 7,230 | 7,120 | 7,180 | 333,200 |
| 2013/03/26 | 7,160 | 7,290 | 7,140 | 7,240 | 531,000 |
| 2013/03/25 | 7,180 | 7,280 | 7,180 | 7,210 | 358,300 |
| 2013/03/22 | 7,160 | 7,240 | 7,080 | 7,080 | 429,600 |
| 2013/03/21 | 7,060 | 7,150 | 7,000 | 7,110 | 500,500 |
| 2013/03/19 | 6,890 | 7,070 | 6,880 | 7,050 | 662,400 |
| 2013/03/18 | 6,760 | 6,880 | 6,740 | 6,780 | 410,300 |
| 2013/03/15 | 6,710 | 6,810 | 6,690 | 6,760 | 663,500 |
| 2013/03/14 | 6,640 | 6,720 | 6,590 | 6,660 | 542,700 |
| 2013/03/13 | 6,840 | 6,840 | 6,630 | 6,660 | 840,700 |
| 2013/03/12 | 6,910 | 6,930 | 6,830 | 6,850 | 632,100 |
| 2013/03/11 | 6,960 | 6,980 | 6,890 | 6,950 | 626,700 |
| 2013/03/08 | 6,940 | 6,980 | 6,850 | 6,880 | 653,600 |
| 2013/03/07 | 6,920 | 7,030 | 6,870 | 6,980 | 544,900 |
| 2013/03/06 | 6,950 | 6,970 | 6,860 | 6,910 | 463,500 |
| 2013/03/05 | 6,990 | 7,010 | 6,860 | 6,870 | 373,000 |
| 2013/03/04 | 6,970 | 7,040 | 6,930 | 7,020 | 404,700 |
| 2013/03/01 | 6,900 | 6,940 | 6,860 | 6,910 | 282,300 |
| 2013/02/28 | 6,740 | 6,890 | 6,710 | 6,890 | 471,100 |
| 2013/02/27 | 6,900 | 6,990 | 6,730 | 6,730 | 440,600 |
| 2013/02/26 | 6,910 | 6,990 | 6,890 | 6,940 | 561,100 |
| 2013/02/25 | 7,190 | 7,190 | 7,100 | 7,160 | 401,000 |
| 2013/02/22 | 7,140 | 7,190 | 7,120 | 7,180 | 318,700 |
| 2013/02/21 | 7,190 | 7,210 | 7,100 | 7,130 | 420,500 |
| 2013/02/20 | 7,100 | 7,200 | 7,010 | 7,180 | 525,100 |
| 2013/02/19 | 6,920 | 7,090 | 6,920 | 7,090 | 370,100 |
| 2013/02/18 | 6,870 | 6,950 | 6,850 | 6,930 | 318,600 |
| 2013/02/15 | 6,850 | 6,880 | 6,790 | 6,870 | 387,400 |
| 2013/02/14 | 6,780 | 6,860 | 6,710 | 6,820 | 324,500 |
| 2013/02/13 | 6,870 | 6,900 | 6,760 | 6,780 | 426,500 |
| 2013/02/12 | 6,810 | 6,920 | 6,800 | 6,870 | 524,000 |
| 2013/02/08 | 6,930 | 6,940 | 6,800 | 6,800 | 486,800 |
| 2013/02/07 | 6,960 | 6,990 | 6,920 | 6,930 | 308,900 |
| 2013/02/06 | 6,850 | 6,950 | 6,790 | 6,940 | 567,500 |
| 2013/02/05 | 6,760 | 6,880 | 6,740 | 6,850 | 408,700 |
| 2013/02/04 | 6,860 | 6,880 | 6,740 | 6,800 | 474,200 |
| 2013/02/01 | 6,640 | 6,820 | 6,630 | 6,760 | 553,000 |
| 2013/01/31 | 6,520 | 6,640 | 6,490 | 6,630 | 456,700 |
| 2013/01/30 | 6,520 | 6,530 | 6,470 | 6,520 | 324,700 |
| 2013/01/29 | 6,530 | 6,550 | 6,480 | 6,510 | 257,700 |
| 2013/01/28 | 6,550 | 6,570 | 6,490 | 6,510 | 235,700 |
| 2013/01/25 | 6,390 | 6,510 | 6,350 | 6,510 | 720,800 |
| 2013/01/24 | 6,290 | 6,380 | 6,280 | 6,340 | 534,500 |
| 2013/01/23 | 6,220 | 6,330 | 6,210 | 6,290 | 409,300 |
| 2013/01/22 | 6,190 | 6,240 | 6,170 | 6,210 | 371,300 |
| 2013/01/21 | 6,160 | 6,230 | 6,160 | 6,200 | 391,800 |
| 2013/01/18 | 6,150 | 6,160 | 6,100 | 6,140 | 697,600 |
| 2013/01/17 | 6,220 | 6,240 | 6,100 | 6,180 | 534,400 |
| 2013/01/16 | 6,080 | 6,240 | 6,070 | 6,210 | 708,100 |
| 2013/01/15 | 6,190 | 6,230 | 6,130 | 6,150 | 357,200 |
| 2013/01/11 | 6,130 | 6,220 | 6,080 | 6,180 | 483,700 |
| 2013/01/10 | 6,150 | 6,170 | 6,000 | 6,110 | 491,700 |
| 2013/01/09 | 6,190 | 6,240 | 6,050 | 6,060 | 475,800 |
| 2013/01/08 | 6,090 | 6,180 | 6,040 | 6,160 | 616,000 |
| 2013/01/07 | 5,990 | 6,090 | 5,950 | 6,080 | 387,700 |
| 2013/01/04 | 5,940 | 5,990 | 5,900 | 5,980 | 527,500 |