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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,250 | 7,300 | 7,220 | 7,290 | 214,500 |
| 2014/12/29 | 7,230 | 7,290 | 7,170 | 7,260 | 511,900 |
| 2014/12/26 | 7,280 | 7,300 | 7,240 | 7,260 | 211,700 |
| 2014/12/25 | 7,350 | 7,350 | 7,290 | 7,300 | 171,600 |
| 2014/12/24 | 7,370 | 7,370 | 7,300 | 7,330 | 302,700 |
| 2014/12/22 | 7,360 | 7,380 | 7,300 | 7,320 | 345,700 |
| 2014/12/19 | 7,360 | 7,410 | 7,290 | 7,310 | 548,600 |
| 2014/12/18 | 7,350 | 7,350 | 7,220 | 7,250 | 471,600 |
| 2014/12/17 | 7,130 | 7,190 | 7,060 | 7,100 | 545,600 |
| 2014/12/16 | 7,210 | 7,260 | 7,100 | 7,130 | 506,600 |
| 2014/12/15 | 7,170 | 7,340 | 7,160 | 7,310 | 479,100 |
| 2014/12/12 | 7,140 | 7,270 | 7,120 | 7,180 | 609,300 |
| 2014/12/11 | 7,210 | 7,250 | 7,150 | 7,170 | 509,000 |
| 2014/12/10 | 7,280 | 7,330 | 7,240 | 7,240 | 375,700 |
| 2014/12/09 | 7,330 | 7,360 | 7,300 | 7,310 | 480,500 |
| 2014/12/08 | 7,400 | 7,410 | 7,320 | 7,340 | 377,600 |
| 2014/12/05 | 7,440 | 7,440 | 7,340 | 7,370 | 495,000 |
| 2014/12/04 | 7,440 | 7,490 | 7,430 | 7,470 | 348,200 |
| 2014/12/03 | 7,450 | 7,460 | 7,400 | 7,410 | 302,300 |
| 2014/12/02 | 7,420 | 7,440 | 7,360 | 7,420 | 365,300 |
| 2014/12/01 | 7,370 | 7,440 | 7,360 | 7,420 | 246,100 |
| 2014/11/28 | 7,360 | 7,370 | 7,310 | 7,320 | 273,200 |
| 2014/11/27 | 7,310 | 7,340 | 7,300 | 7,310 | 349,000 |
| 2014/11/26 | 7,340 | 7,350 | 7,300 | 7,310 | 429,100 |
| 2014/11/25 | 7,390 | 7,400 | 7,310 | 7,360 | 776,700 |
| 2014/11/21 | 7,410 | 7,420 | 7,320 | 7,340 | 673,300 |
| 2014/11/20 | 7,450 | 7,480 | 7,390 | 7,410 | 477,500 |
| 2014/11/19 | 7,480 | 7,510 | 7,370 | 7,390 | 482,700 |
| 2014/11/18 | 7,440 | 7,500 | 7,400 | 7,450 | 573,600 |
| 2014/11/17 | 7,590 | 7,590 | 7,390 | 7,420 | 547,600 |
| 2014/11/14 | 7,560 | 7,590 | 7,460 | 7,590 | 527,700 |
| 2014/11/13 | 7,520 | 7,540 | 7,390 | 7,480 | 1,248,500 |
| 2014/11/12 | 7,520 | 7,580 | 7,480 | 7,510 | 1,109,200 |
| 2014/11/11 | 7,510 | 7,540 | 7,480 | 7,480 | 510,600 |
| 2014/11/10 | 7,560 | 7,590 | 7,510 | 7,560 | 317,500 |
| 2014/11/07 | 7,540 | 7,620 | 7,530 | 7,560 | 368,000 |
| 2014/11/06 | 7,620 | 7,680 | 7,500 | 7,540 | 490,800 |
| 2014/11/05 | 7,530 | 7,600 | 7,510 | 7,590 | 479,900 |
| 2014/11/04 | 7,700 | 7,700 | 7,450 | 7,490 | 765,000 |
| 2014/10/31 | 7,400 | 7,530 | 7,380 | 7,510 | 653,000 |
| 2014/10/30 | 7,180 | 7,390 | 7,160 | 7,340 | 947,000 |
| 2014/10/29 | 7,160 | 7,180 | 7,100 | 7,150 | 393,100 |
| 2014/10/28 | 7,080 | 7,120 | 7,050 | 7,090 | 387,100 |
| 2014/10/27 | 7,040 | 7,090 | 7,040 | 7,080 | 336,400 |
| 2014/10/24 | 7,020 | 7,040 | 6,950 | 6,970 | 334,100 |
| 2014/10/23 | 6,950 | 6,990 | 6,880 | 6,950 | 580,000 |
| 2014/10/22 | 7,010 | 7,030 | 6,910 | 7,000 | 549,900 |
| 2014/10/21 | 7,090 | 7,100 | 6,900 | 6,910 | 432,700 |
| 2014/10/20 | 7,000 | 7,040 | 6,940 | 7,020 | 581,100 |
| 2014/10/17 | 7,010 | 7,030 | 6,810 | 6,820 | 786,400 |
| 2014/10/16 | 7,130 | 7,170 | 7,040 | 7,050 | 564,200 |
| 2014/10/15 | 7,260 | 7,300 | 7,190 | 7,220 | 450,100 |
| 2014/10/14 | 7,200 | 7,270 | 7,180 | 7,220 | 607,400 |
| 2014/10/10 | 7,250 | 7,340 | 7,240 | 7,310 | 342,400 |
| 2014/10/09 | 7,310 | 7,360 | 7,260 | 7,340 | 471,400 |
| 2014/10/08 | 7,300 | 7,390 | 7,260 | 7,290 | 729,200 |
| 2014/10/07 | 7,430 | 7,510 | 7,380 | 7,410 | 400,100 |
| 2014/10/06 | 7,550 | 7,580 | 7,440 | 7,450 | 443,100 |
| 2014/10/03 | 7,630 | 7,640 | 7,490 | 7,540 | 393,400 |
| 2014/10/02 | 7,700 | 7,730 | 7,580 | 7,690 | 429,800 |
| 2014/10/01 | 7,700 | 7,860 | 7,690 | 7,750 | 610,900 |
| 2014/09/30 | 7,640 | 7,690 | 7,600 | 7,670 | 619,000 |
| 2014/09/29 | 7,610 | 7,640 | 7,550 | 7,580 | 233,800 |
| 2014/09/26 | 7,540 | 7,610 | 7,510 | 7,530 | 258,600 |
| 2014/09/25 | 7,540 | 7,610 | 7,520 | 7,610 | 315,200 |
| 2014/09/24 | 7,510 | 7,510 | 7,400 | 7,480 | 395,000 |
| 2014/09/22 | 7,530 | 7,530 | 7,460 | 7,510 | 295,400 |
| 2014/09/19 | 7,530 | 7,530 | 7,470 | 7,500 | 257,400 |
| 2014/09/18 | 7,580 | 7,580 | 7,510 | 7,530 | 169,800 |
| 2014/09/17 | 7,500 | 7,590 | 7,500 | 7,530 | 273,800 |
| 2014/09/16 | 7,430 | 7,530 | 7,430 | 7,510 | 333,600 |
| 2014/09/12 | 7,490 | 7,490 | 7,380 | 7,410 | 401,900 |
| 2014/09/11 | 7,580 | 7,600 | 7,440 | 7,450 | 393,600 |
| 2014/09/10 | 7,360 | 7,540 | 7,360 | 7,540 | 624,500 |
| 2014/09/09 | 7,360 | 7,380 | 7,310 | 7,320 | 367,400 |
| 2014/09/08 | 7,390 | 7,400 | 7,330 | 7,360 | 324,500 |
| 2014/09/05 | 7,470 | 7,500 | 7,390 | 7,400 | 354,700 |
| 2014/09/04 | 7,490 | 7,520 | 7,400 | 7,430 | 425,200 |
| 2014/09/03 | 7,550 | 7,570 | 7,460 | 7,470 | 373,900 |
| 2014/09/02 | 7,490 | 7,560 | 7,440 | 7,540 | 342,600 |
| 2014/09/01 | 7,500 | 7,510 | 7,440 | 7,470 | 226,200 |
| 2014/08/29 | 7,490 | 7,540 | 7,430 | 7,470 | 425,800 |
| 2014/08/28 | 7,570 | 7,590 | 7,500 | 7,540 | 268,700 |
| 2014/08/27 | 7,640 | 7,690 | 7,550 | 7,570 | 542,400 |
| 2014/08/26 | 7,720 | 7,770 | 7,700 | 7,740 | 434,400 |
| 2014/08/25 | 7,800 | 7,800 | 7,730 | 7,750 | 393,300 |
| 2014/08/22 | 7,890 | 7,890 | 7,780 | 7,800 | 455,000 |
| 2014/08/21 | 7,870 | 7,880 | 7,820 | 7,860 | 306,400 |
| 2014/08/20 | 7,850 | 7,890 | 7,820 | 7,850 | 391,400 |
| 2014/08/19 | 8,040 | 8,070 | 7,890 | 7,910 | 450,100 |
| 2014/08/18 | 8,100 | 8,110 | 7,960 | 7,980 | 224,100 |
| 2014/08/15 | 8,060 | 8,130 | 8,050 | 8,100 | 273,900 |
| 2014/08/14 | 7,980 | 8,050 | 7,950 | 8,040 | 228,300 |
| 2014/08/13 | 7,950 | 7,970 | 7,920 | 7,950 | 215,200 |
| 2014/08/12 | 7,930 | 7,970 | 7,900 | 7,960 | 208,300 |
| 2014/08/11 | 7,930 | 7,950 | 7,850 | 7,900 | 235,600 |
| 2014/08/08 | 7,940 | 7,990 | 7,860 | 7,890 | 573,000 |
| 2014/08/07 | 7,870 | 7,920 | 7,850 | 7,900 | 403,900 |
| 2014/08/06 | 7,780 | 7,870 | 7,760 | 7,860 | 527,300 |
| 2014/08/05 | 7,680 | 7,770 | 7,680 | 7,730 | 253,400 |
| 2014/08/04 | 7,700 | 7,740 | 7,680 | 7,680 | 249,200 |
| 2014/08/01 | 7,700 | 7,760 | 7,680 | 7,740 | 213,800 |
| 2014/07/31 | 7,800 | 7,840 | 7,720 | 7,740 | 261,900 |
| 2014/07/30 | 7,800 | 7,810 | 7,760 | 7,790 | 170,700 |
| 2014/07/29 | 7,800 | 7,820 | 7,760 | 7,800 | 168,100 |
| 2014/07/28 | 7,770 | 7,830 | 7,750 | 7,790 | 117,200 |
| 2014/07/25 | 7,780 | 7,780 | 7,730 | 7,770 | 121,700 |
| 2014/07/24 | 7,730 | 7,760 | 7,710 | 7,740 | 228,800 |
| 2014/07/23 | 7,780 | 7,810 | 7,710 | 7,730 | 223,700 |
| 2014/07/22 | 7,800 | 7,830 | 7,740 | 7,770 | 232,000 |
| 2014/07/18 | 7,800 | 7,820 | 7,750 | 7,770 | 252,000 |
| 2014/07/17 | 7,800 | 7,870 | 7,780 | 7,810 | 327,900 |
| 2014/07/16 | 7,920 | 7,940 | 7,770 | 7,790 | 485,700 |
| 2014/07/15 | 7,870 | 7,940 | 7,850 | 7,920 | 280,500 |
| 2014/07/14 | 7,850 | 7,940 | 7,820 | 7,870 | 288,100 |
| 2014/07/11 | 7,690 | 7,780 | 7,660 | 7,740 | 263,100 |
| 2014/07/10 | 7,740 | 7,820 | 7,730 | 7,760 | 343,100 |
| 2014/07/09 | 7,630 | 7,740 | 7,620 | 7,720 | 229,900 |
| 2014/07/08 | 7,620 | 7,730 | 7,620 | 7,660 | 309,900 |
| 2014/07/07 | 7,660 | 7,700 | 7,630 | 7,690 | 187,900 |
| 2014/07/04 | 7,690 | 7,690 | 7,590 | 7,660 | 203,600 |
| 2014/07/03 | 7,680 | 7,690 | 7,550 | 7,590 | 294,000 |
| 2014/07/02 | 7,650 | 7,690 | 7,610 | 7,660 | 370,400 |
| 2014/07/01 | 7,610 | 7,650 | 7,560 | 7,620 | 292,700 |
| 2014/06/30 | 7,630 | 7,660 | 7,540 | 7,600 | 265,400 |
| 2014/06/27 | 7,560 | 7,570 | 7,490 | 7,540 | 307,200 |
| 2014/06/26 | 7,540 | 7,600 | 7,510 | 7,520 | 289,400 |
| 2014/06/25 | 7,490 | 7,540 | 7,480 | 7,520 | 237,000 |
| 2014/06/24 | 7,390 | 7,480 | 7,380 | 7,450 | 363,400 |
| 2014/06/23 | 7,420 | 7,430 | 7,310 | 7,350 | 229,600 |
| 2014/06/20 | 7,440 | 7,460 | 7,370 | 7,370 | 269,600 |
| 2014/06/19 | 7,430 | 7,490 | 7,410 | 7,490 | 295,700 |
| 2014/06/18 | 7,300 | 7,440 | 7,290 | 7,420 | 275,300 |
| 2014/06/17 | 7,310 | 7,340 | 7,270 | 7,280 | 195,600 |
| 2014/06/16 | 7,390 | 7,390 | 7,290 | 7,290 | 156,300 |
| 2014/06/13 | 7,270 | 7,390 | 7,270 | 7,350 | 377,700 |
| 2014/06/12 | 7,330 | 7,400 | 7,290 | 7,360 | 163,800 |
| 2014/06/11 | 7,280 | 7,350 | 7,270 | 7,330 | 178,200 |
| 2014/06/10 | 7,420 | 7,430 | 7,310 | 7,320 | 214,800 |
| 2014/06/09 | 7,500 | 7,500 | 7,390 | 7,390 | 210,000 |
| 2014/06/06 | 7,530 | 7,530 | 7,410 | 7,430 | 350,100 |
| 2014/06/05 | 7,500 | 7,550 | 7,450 | 7,460 | 255,100 |
| 2014/06/04 | 7,450 | 7,460 | 7,380 | 7,460 | 353,900 |
| 2014/06/03 | 7,390 | 7,420 | 7,350 | 7,410 | 388,900 |
| 2014/06/02 | 7,330 | 7,340 | 7,280 | 7,330 | 236,600 |
| 2014/05/30 | 7,260 | 7,310 | 7,230 | 7,310 | 321,000 |
| 2014/05/29 | 7,300 | 7,300 | 7,210 | 7,220 | 290,700 |
| 2014/05/28 | 7,280 | 7,330 | 7,270 | 7,300 | 189,300 |
| 2014/05/27 | 7,280 | 7,330 | 7,260 | 7,270 | 278,100 |
| 2014/05/26 | 7,360 | 7,360 | 7,270 | 7,340 | 266,600 |
| 2014/05/23 | 7,330 | 7,390 | 7,280 | 7,290 | 424,300 |
| 2014/05/22 | 7,220 | 7,280 | 7,160 | 7,280 | 281,100 |
| 2014/05/21 | 7,270 | 7,310 | 7,180 | 7,180 | 394,200 |
| 2014/05/20 | 7,220 | 7,310 | 7,210 | 7,260 | 234,700 |
| 2014/05/19 | 7,230 | 7,250 | 7,160 | 7,180 | 376,900 |
| 2014/05/16 | 7,080 | 7,170 | 7,000 | 7,160 | 438,200 |
| 2014/05/15 | 7,150 | 7,180 | 7,100 | 7,150 | 351,000 |
| 2014/05/14 | 7,280 | 7,310 | 7,150 | 7,220 | 409,800 |
| 2014/05/13 | 7,330 | 7,370 | 7,290 | 7,330 | 565,000 |
| 2014/05/12 | 7,200 | 7,330 | 7,190 | 7,230 | 479,500 |
| 2014/05/09 | 7,160 | 7,220 | 7,140 | 7,180 | 386,700 |
| 2014/05/08 | 7,070 | 7,170 | 7,010 | 7,120 | 297,300 |
| 2014/05/07 | 7,070 | 7,080 | 6,970 | 7,070 | 422,100 |
| 2014/05/02 | 7,100 | 7,150 | 7,060 | 7,100 | 240,200 |
| 2014/05/01 | 7,140 | 7,160 | 7,060 | 7,140 | 438,300 |
| 2014/04/30 | 7,020 | 7,160 | 6,990 | 7,100 | 755,000 |
| 2014/04/28 | 6,970 | 6,970 | 6,860 | 6,890 | 265,600 |
| 2014/04/25 | 6,840 | 6,970 | 6,830 | 6,930 | 581,300 |
| 2014/04/24 | 6,810 | 6,860 | 6,770 | 6,820 | 661,300 |
| 2014/04/23 | 6,680 | 6,740 | 6,630 | 6,740 | 415,500 |
| 2014/04/22 | 6,610 | 6,640 | 6,570 | 6,580 | 306,400 |
| 2014/04/21 | 6,680 | 6,710 | 6,620 | 6,620 | 293,500 |
| 2014/04/18 | 6,710 | 6,730 | 6,670 | 6,680 | 335,700 |
| 2014/04/17 | 6,700 | 6,740 | 6,620 | 6,620 | 645,400 |
| 2014/04/16 | 6,690 | 6,750 | 6,620 | 6,650 | 791,000 |
| 2014/04/15 | 6,810 | 6,830 | 6,650 | 6,680 | 679,800 |
| 2014/04/14 | 6,960 | 6,990 | 6,800 | 6,810 | 761,800 |
| 2014/04/11 | 7,060 | 7,100 | 6,980 | 7,070 | 578,200 |
| 2014/04/10 | 7,140 | 7,140 | 6,940 | 6,960 | 348,100 |
| 2014/04/09 | 6,950 | 7,000 | 6,870 | 6,930 | 492,200 |
| 2014/04/08 | 7,110 | 7,110 | 7,010 | 7,040 | 327,300 |
| 2014/04/07 | 7,100 | 7,150 | 7,060 | 7,100 | 341,400 |
| 2014/04/04 | 6,980 | 7,070 | 6,960 | 6,980 | 516,200 |
| 2014/04/03 | 6,950 | 7,000 | 6,900 | 6,950 | 449,900 |
| 2014/04/02 | 7,030 | 7,040 | 6,930 | 6,980 | 755,500 |
| 2014/04/01 | 7,250 | 7,260 | 7,070 | 7,130 | 655,300 |
| 2014/03/31 | 7,140 | 7,320 | 7,090 | 7,300 | 1,278,000 |
| 2014/03/28 | 6,940 | 7,060 | 6,860 | 7,050 | 511,000 |
| 2014/03/27 | 6,890 | 6,920 | 6,770 | 6,900 | 761,000 |
| 2014/03/26 | 6,570 | 6,690 | 6,530 | 6,690 | 571,000 |
| 2014/03/25 | 6,620 | 6,740 | 6,520 | 6,530 | 665,100 |
| 2014/03/24 | 6,480 | 6,720 | 6,450 | 6,630 | 1,037,000 |
| 2014/03/20 | 6,440 | 6,540 | 6,390 | 6,430 | 1,044,500 |
| 2014/03/19 | 6,530 | 6,560 | 6,440 | 6,440 | 919,300 |
| 2014/03/18 | 6,750 | 6,760 | 6,560 | 6,580 | 444,900 |
| 2014/03/17 | 6,680 | 6,750 | 6,630 | 6,670 | 390,200 |
| 2014/03/14 | 6,780 | 6,780 | 6,650 | 6,680 | 726,800 |
| 2014/03/13 | 6,890 | 6,940 | 6,860 | 6,880 | 350,700 |
| 2014/03/12 | 6,950 | 6,980 | 6,850 | 6,870 | 598,000 |
| 2014/03/11 | 7,020 | 7,050 | 6,980 | 7,010 | 520,000 |
| 2014/03/10 | 7,120 | 7,120 | 7,010 | 7,030 | 479,600 |
| 2014/03/07 | 7,200 | 7,200 | 7,080 | 7,110 | 473,700 |
| 2014/03/06 | 7,140 | 7,200 | 7,100 | 7,110 | 392,700 |
| 2014/03/05 | 7,160 | 7,220 | 7,150 | 7,170 | 417,800 |
| 2014/03/04 | 7,040 | 7,170 | 7,000 | 7,150 | 500,200 |
| 2014/03/03 | 7,020 | 7,020 | 6,920 | 6,960 | 488,400 |
| 2014/02/28 | 7,090 | 7,100 | 6,980 | 7,060 | 554,600 |
| 2014/02/27 | 7,160 | 7,210 | 7,100 | 7,120 | 516,300 |
| 2014/02/26 | 7,190 | 7,260 | 7,120 | 7,150 | 695,800 |
| 2014/02/25 | 7,330 | 7,370 | 7,310 | 7,340 | 599,300 |
| 2014/02/24 | 7,320 | 7,380 | 7,230 | 7,340 | 404,400 |
| 2014/02/21 | 7,310 | 7,310 | 7,230 | 7,280 | 474,800 |
| 2014/02/20 | 7,280 | 7,330 | 7,180 | 7,230 | 511,800 |
| 2014/02/19 | 7,330 | 7,330 | 7,250 | 7,300 | 470,800 |
| 2014/02/18 | 7,330 | 7,370 | 7,240 | 7,360 | 349,900 |
| 2014/02/17 | 7,270 | 7,320 | 7,200 | 7,300 | 268,400 |
| 2014/02/14 | 7,380 | 7,430 | 7,190 | 7,270 | 391,300 |
| 2014/02/13 | 7,450 | 7,480 | 7,340 | 7,380 | 318,500 |
| 2014/02/12 | 7,430 | 7,530 | 7,400 | 7,480 | 353,100 |
| 2014/02/10 | 7,400 | 7,410 | 7,330 | 7,360 | 290,900 |
| 2014/02/07 | 7,300 | 7,330 | 7,220 | 7,320 | 216,800 |
| 2014/02/06 | 7,320 | 7,320 | 7,200 | 7,210 | 289,000 |
| 2014/02/05 | 7,220 | 7,370 | 7,210 | 7,300 | 688,700 |
| 2014/02/04 | 7,370 | 7,400 | 7,120 | 7,140 | 685,800 |
| 2014/02/03 | 7,460 | 7,580 | 7,420 | 7,460 | 445,200 |
| 2014/01/31 | 7,600 | 7,600 | 7,450 | 7,480 | 315,900 |
| 2014/01/30 | 7,620 | 7,620 | 7,500 | 7,570 | 518,800 |
| 2014/01/29 | 7,570 | 7,640 | 7,530 | 7,640 | 300,600 |
| 2014/01/28 | 7,500 | 7,680 | 7,500 | 7,510 | 423,100 |
| 2014/01/27 | 7,550 | 7,560 | 7,440 | 7,500 | 532,600 |
| 2014/01/24 | 7,680 | 7,730 | 7,620 | 7,650 | 433,800 |
| 2014/01/23 | 7,900 | 7,910 | 7,750 | 7,760 | 396,900 |
| 2014/01/22 | 7,950 | 7,960 | 7,870 | 7,900 | 441,800 |
| 2014/01/21 | 7,910 | 7,980 | 7,910 | 7,950 | 349,000 |
| 2014/01/20 | 7,920 | 7,980 | 7,920 | 7,940 | 254,900 |
| 2014/01/17 | 7,970 | 8,060 | 7,950 | 7,990 | 381,200 |
| 2014/01/16 | 7,990 | 8,020 | 7,940 | 7,990 | 197,400 |
| 2014/01/15 | 8,050 | 8,050 | 7,920 | 7,950 | 355,700 |
| 2014/01/14 | 7,920 | 8,030 | 7,870 | 7,920 | 415,900 |
| 2014/01/10 | 8,000 | 8,080 | 7,930 | 7,960 | 583,100 |
| 2014/01/09 | 8,360 | 8,360 | 8,120 | 8,230 | 398,200 |
| 2014/01/08 | 8,080 | 8,260 | 8,080 | 8,260 | 514,100 |
| 2014/01/07 | 7,910 | 8,060 | 7,880 | 8,050 | 367,400 |
| 2014/01/06 | 7,880 | 7,980 | 7,820 | 7,980 | 391,400 |