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 |
|---|---|---|---|---|---|
| 2015/12/30 | 9,800 | 9,880 | 9,750 | 9,850 | 266,000 |
| 2015/12/29 | 9,620 | 9,780 | 9,620 | 9,780 | 344,200 |
| 2015/12/28 | 9,660 | 9,690 | 9,450 | 9,600 | 275,400 |
| 2015/12/25 | 9,670 | 9,800 | 9,600 | 9,640 | 255,100 |
| 2015/12/24 | 9,750 | 9,780 | 9,610 | 9,630 | 275,000 |
| 2015/12/22 | 9,800 | 9,800 | 9,620 | 9,660 | 460,200 |
| 2015/12/21 | 9,740 | 9,840 | 9,580 | 9,720 | 363,100 |
| 2015/12/18 | 9,800 | 9,910 | 9,680 | 9,680 | 408,700 |
| 2015/12/17 | 9,770 | 9,800 | 9,660 | 9,750 | 336,700 |
| 2015/12/16 | 9,610 | 9,620 | 9,410 | 9,620 | 252,500 |
| 2015/12/15 | 9,510 | 9,660 | 9,400 | 9,410 | 348,800 |
| 2015/12/14 | 9,330 | 9,600 | 9,300 | 9,560 | 472,700 |
| 2015/12/11 | 9,420 | 9,570 | 9,410 | 9,480 | 459,700 |
| 2015/12/10 | 9,530 | 9,620 | 9,480 | 9,500 | 255,700 |
| 2015/12/09 | 9,720 | 9,790 | 9,560 | 9,590 | 303,000 |
| 2015/12/08 | 9,840 | 9,890 | 9,710 | 9,740 | 425,200 |
| 2015/12/07 | 9,590 | 9,840 | 9,560 | 9,760 | 532,500 |
| 2015/12/04 | 9,500 | 9,650 | 9,390 | 9,440 | 406,500 |
| 2015/12/03 | 9,540 | 9,570 | 9,500 | 9,560 | 293,900 |
| 2015/12/02 | 9,450 | 9,590 | 9,380 | 9,550 | 276,000 |
| 2015/12/01 | 9,440 | 9,490 | 9,400 | 9,490 | 308,700 |
| 2015/11/30 | 9,350 | 9,400 | 9,260 | 9,350 | 465,800 |
| 2015/11/27 | 9,510 | 9,530 | 9,360 | 9,430 | 280,600 |
| 2015/11/26 | 9,520 | 9,580 | 9,460 | 9,520 | 264,900 |
| 2015/11/25 | 9,550 | 9,580 | 9,480 | 9,510 | 262,200 |
| 2015/11/24 | 9,630 | 9,670 | 9,540 | 9,640 | 335,500 |
| 2015/11/20 | 9,590 | 9,630 | 9,520 | 9,580 | 306,000 |
| 2015/11/19 | 9,440 | 9,620 | 9,380 | 9,520 | 460,800 |
| 2015/11/18 | 9,440 | 9,500 | 9,290 | 9,350 | 337,200 |
| 2015/11/17 | 9,410 | 9,450 | 9,310 | 9,370 | 306,400 |
| 2015/11/16 | 9,210 | 9,350 | 9,210 | 9,310 | 216,400 |
| 2015/11/13 | 9,260 | 9,390 | 9,230 | 9,370 | 229,900 |
| 2015/11/12 | 9,300 | 9,450 | 9,280 | 9,340 | 348,100 |
| 2015/11/11 | 9,070 | 9,310 | 9,030 | 9,280 | 396,600 |
| 2015/11/10 | 9,030 | 9,070 | 8,980 | 9,020 | 233,400 |
| 2015/11/09 | 9,100 | 9,140 | 9,030 | 9,070 | 337,400 |
| 2015/11/06 | 9,020 | 9,100 | 9,000 | 9,060 | 278,800 |
| 2015/11/05 | 8,920 | 9,020 | 8,900 | 8,900 | 387,200 |
| 2015/11/04 | 8,770 | 8,990 | 8,750 | 8,920 | 386,200 |
| 2015/11/02 | 8,840 | 8,910 | 8,770 | 8,810 | 285,300 |
| 2015/10/30 | 8,930 | 9,000 | 8,870 | 8,990 | 308,800 |
| 2015/10/29 | 9,050 | 9,090 | 8,870 | 8,920 | 357,200 |
| 2015/10/28 | 9,030 | 9,050 | 8,850 | 8,870 | 333,500 |
| 2015/10/27 | 8,880 | 9,030 | 8,880 | 8,990 | 339,100 |
| 2015/10/26 | 9,000 | 9,040 | 8,810 | 8,900 | 388,400 |
| 2015/10/23 | 9,030 | 9,030 | 8,930 | 8,980 | 255,500 |
| 2015/10/22 | 8,820 | 8,910 | 8,800 | 8,880 | 267,900 |
| 2015/10/21 | 8,850 | 8,910 | 8,720 | 8,810 | 371,000 |
| 2015/10/20 | 8,970 | 8,980 | 8,870 | 8,910 | 233,200 |
| 2015/10/19 | 8,840 | 8,950 | 8,810 | 8,930 | 264,700 |
| 2015/10/16 | 9,060 | 9,070 | 8,830 | 8,860 | 377,700 |
| 2015/10/15 | 8,750 | 9,040 | 8,750 | 9,040 | 340,500 |
| 2015/10/14 | 8,730 | 8,870 | 8,720 | 8,840 | 298,400 |
| 2015/10/13 | 8,840 | 8,990 | 8,800 | 8,830 | 340,900 |
| 2015/10/09 | 8,860 | 9,020 | 8,750 | 8,840 | 405,600 |
| 2015/10/08 | 8,890 | 8,890 | 8,670 | 8,810 | 447,800 |
| 2015/10/07 | 9,080 | 9,150 | 8,920 | 8,980 | 514,400 |
| 2015/10/06 | 9,120 | 9,120 | 8,910 | 8,930 | 350,400 |
| 2015/10/05 | 9,080 | 9,100 | 8,900 | 9,050 | 288,100 |
| 2015/10/02 | 8,930 | 9,130 | 8,870 | 9,050 | 312,900 |
| 2015/10/01 | 9,070 | 9,100 | 8,860 | 8,930 | 360,800 |
| 2015/09/30 | 8,690 | 8,840 | 8,680 | 8,810 | 415,900 |
| 2015/09/29 | 8,610 | 8,760 | 8,490 | 8,540 | 412,700 |
| 2015/09/28 | 8,670 | 8,790 | 8,600 | 8,760 | 344,500 |
| 2015/09/25 | 8,450 | 8,700 | 8,400 | 8,670 | 688,700 |
| 2015/09/24 | 8,280 | 8,520 | 8,240 | 8,400 | 421,800 |
| 2015/09/18 | 8,530 | 8,530 | 8,310 | 8,310 | 619,300 |
| 2015/09/17 | 8,700 | 8,740 | 8,550 | 8,570 | 406,900 |
| 2015/09/16 | 8,850 | 8,850 | 8,630 | 8,720 | 633,900 |
| 2015/09/15 | 8,650 | 8,740 | 8,540 | 8,580 | 465,800 |
| 2015/09/14 | 8,660 | 8,800 | 8,590 | 8,650 | 453,800 |
| 2015/09/11 | 8,350 | 8,530 | 8,320 | 8,460 | 382,200 |
| 2015/09/10 | 8,220 | 8,390 | 8,220 | 8,340 | 428,400 |
| 2015/09/09 | 8,250 | 8,420 | 8,140 | 8,420 | 447,900 |
| 2015/09/08 | 8,240 | 8,270 | 8,000 | 8,000 | 361,300 |
| 2015/09/07 | 8,060 | 8,240 | 8,050 | 8,190 | 306,200 |
| 2015/09/04 | 8,280 | 8,310 | 8,080 | 8,140 | 518,500 |
| 2015/09/03 | 8,230 | 8,320 | 8,210 | 8,220 | 289,700 |
| 2015/09/02 | 8,210 | 8,370 | 8,170 | 8,220 | 435,300 |
| 2015/09/01 | 8,700 | 8,730 | 8,350 | 8,360 | 396,700 |
| 2015/08/31 | 8,590 | 8,710 | 8,520 | 8,660 | 541,400 |
| 2015/08/28 | 8,550 | 8,600 | 8,450 | 8,510 | 490,300 |
| 2015/08/27 | 8,430 | 8,570 | 8,310 | 8,400 | 907,600 |
| 2015/08/26 | 8,400 | 8,460 | 8,270 | 8,430 | 960,500 |
| 2015/08/25 | 8,510 | 8,700 | 8,320 | 8,460 | 793,100 |
| 2015/08/24 | 8,920 | 9,060 | 8,790 | 8,810 | 606,000 |
| 2015/08/21 | 8,910 | 9,100 | 8,900 | 9,040 | 436,400 |
| 2015/08/20 | 9,200 | 9,300 | 9,060 | 9,060 | 277,800 |
| 2015/08/19 | 9,200 | 9,310 | 9,170 | 9,230 | 302,300 |
| 2015/08/18 | 9,380 | 9,390 | 9,220 | 9,230 | 238,000 |
| 2015/08/17 | 9,280 | 9,370 | 9,250 | 9,300 | 350,200 |
| 2015/08/14 | 9,200 | 9,240 | 9,110 | 9,130 | 578,500 |
| 2015/08/13 | 9,320 | 9,330 | 9,080 | 9,150 | 756,600 |
| 2015/08/12 | 9,530 | 9,560 | 9,430 | 9,450 | 354,200 |
| 2015/08/11 | 9,550 | 9,580 | 9,420 | 9,510 | 470,200 |
| 2015/08/10 | 9,480 | 9,630 | 9,460 | 9,590 | 306,600 |
| 2015/08/07 | 9,480 | 9,560 | 9,400 | 9,560 | 379,200 |
| 2015/08/06 | 9,450 | 9,570 | 9,440 | 9,480 | 373,700 |
| 2015/08/05 | 9,550 | 9,610 | 9,420 | 9,450 | 491,700 |
| 2015/08/04 | 9,450 | 9,770 | 9,430 | 9,670 | 483,000 |
| 2015/08/03 | 9,190 | 9,440 | 9,160 | 9,410 | 477,900 |
| 2015/07/31 | 9,070 | 9,240 | 9,050 | 9,230 | 669,600 |
| 2015/07/30 | 8,970 | 9,060 | 8,930 | 9,010 | 293,100 |
| 2015/07/29 | 8,840 | 9,010 | 8,810 | 8,970 | 319,300 |
| 2015/07/28 | 8,800 | 8,890 | 8,760 | 8,830 | 296,800 |
| 2015/07/27 | 8,760 | 8,940 | 8,750 | 8,900 | 406,900 |
| 2015/07/24 | 8,810 | 8,860 | 8,750 | 8,830 | 278,400 |
| 2015/07/23 | 8,600 | 8,850 | 8,600 | 8,800 | 356,000 |
| 2015/07/22 | 8,580 | 8,670 | 8,560 | 8,620 | 196,000 |
| 2015/07/21 | 8,730 | 8,740 | 8,610 | 8,650 | 316,100 |
| 2015/07/17 | 8,590 | 8,660 | 8,560 | 8,610 | 220,400 |
| 2015/07/16 | 8,500 | 8,620 | 8,460 | 8,610 | 307,700 |
| 2015/07/15 | 8,450 | 8,490 | 8,400 | 8,450 | 225,200 |
| 2015/07/14 | 8,480 | 8,480 | 8,370 | 8,420 | 286,800 |
| 2015/07/13 | 8,200 | 8,410 | 8,150 | 8,320 | 362,500 |
| 2015/07/10 | 8,330 | 8,330 | 8,100 | 8,130 | 629,500 |
| 2015/07/09 | 8,270 | 8,330 | 8,130 | 8,330 | 435,900 |
| 2015/07/08 | 8,520 | 8,550 | 8,300 | 8,320 | 734,700 |
| 2015/07/07 | 8,630 | 8,680 | 8,550 | 8,670 | 230,000 |
| 2015/07/06 | 8,450 | 8,600 | 8,450 | 8,560 | 311,500 |
| 2015/07/03 | 8,600 | 8,620 | 8,500 | 8,560 | 304,700 |
| 2015/07/02 | 8,740 | 8,750 | 8,570 | 8,630 | 461,700 |
| 2015/07/01 | 8,630 | 8,720 | 8,530 | 8,710 | 781,800 |
| 2015/06/30 | 8,250 | 8,450 | 8,240 | 8,380 | 435,000 |
| 2015/06/29 | 8,050 | 8,260 | 8,050 | 8,210 | 478,500 |
| 2015/06/26 | 8,230 | 8,320 | 8,230 | 8,270 | 275,000 |
| 2015/06/25 | 8,280 | 8,300 | 8,220 | 8,220 | 226,300 |
| 2015/06/24 | 8,290 | 8,330 | 8,230 | 8,310 | 318,200 |
| 2015/06/23 | 8,250 | 8,250 | 8,170 | 8,250 | 311,900 |
| 2015/06/22 | 8,150 | 8,250 | 8,130 | 8,250 | 262,100 |
| 2015/06/19 | 8,120 | 8,140 | 8,090 | 8,130 | 309,500 |
| 2015/06/18 | 8,080 | 8,120 | 8,060 | 8,080 | 215,700 |
| 2015/06/17 | 8,140 | 8,170 | 8,070 | 8,070 | 642,600 |
| 2015/06/16 | 8,110 | 8,180 | 8,080 | 8,130 | 513,500 |
| 2015/06/15 | 8,270 | 8,290 | 8,150 | 8,190 | 602,600 |
| 2015/06/12 | 8,400 | 8,410 | 8,340 | 8,390 | 432,900 |
| 2015/06/11 | 8,350 | 8,440 | 8,300 | 8,400 | 382,100 |
| 2015/06/10 | 8,450 | 8,470 | 8,290 | 8,320 | 585,400 |
| 2015/06/09 | 8,500 | 8,650 | 8,500 | 8,550 | 437,400 |
| 2015/06/08 | 8,670 | 8,690 | 8,540 | 8,580 | 453,300 |
| 2015/06/05 | 8,530 | 8,670 | 8,530 | 8,670 | 431,600 |
| 2015/06/04 | 8,580 | 8,620 | 8,520 | 8,560 | 375,300 |
| 2015/06/03 | 8,750 | 8,780 | 8,560 | 8,600 | 541,400 |
| 2015/06/02 | 8,740 | 8,800 | 8,670 | 8,780 | 291,600 |
| 2015/06/01 | 8,590 | 8,670 | 8,550 | 8,660 | 199,700 |
| 2015/05/29 | 8,720 | 8,820 | 8,680 | 8,680 | 503,700 |
| 2015/05/28 | 8,700 | 8,710 | 8,660 | 8,690 | 265,200 |
| 2015/05/27 | 8,620 | 8,690 | 8,610 | 8,680 | 220,900 |
| 2015/05/26 | 8,650 | 8,670 | 8,610 | 8,620 | 104,800 |
| 2015/05/25 | 8,570 | 8,700 | 8,570 | 8,650 | 306,500 |
| 2015/05/22 | 8,510 | 8,540 | 8,460 | 8,490 | 195,400 |
| 2015/05/21 | 8,490 | 8,580 | 8,450 | 8,570 | 286,700 |
| 2015/05/20 | 8,540 | 8,570 | 8,440 | 8,440 | 348,900 |
| 2015/05/19 | 8,590 | 8,590 | 8,520 | 8,530 | 204,700 |
| 2015/05/18 | 8,520 | 8,580 | 8,490 | 8,570 | 205,200 |
| 2015/05/15 | 8,350 | 8,530 | 8,330 | 8,500 | 253,200 |
| 2015/05/14 | 8,410 | 8,410 | 8,270 | 8,290 | 312,700 |
| 2015/05/13 | 8,440 | 8,510 | 8,400 | 8,420 | 293,400 |
| 2015/05/12 | 8,500 | 8,500 | 8,410 | 8,430 | 190,200 |
| 2015/05/11 | 8,490 | 8,510 | 8,410 | 8,460 | 256,500 |
| 2015/05/08 | 8,580 | 8,580 | 8,390 | 8,400 | 395,700 |
| 2015/05/07 | 8,490 | 8,630 | 8,430 | 8,570 | 434,400 |
| 2015/05/01 | 8,600 | 8,600 | 8,470 | 8,520 | 265,500 |
| 2015/04/30 | 8,660 | 8,660 | 8,540 | 8,620 | 433,400 |
| 2015/04/28 | 8,720 | 8,760 | 8,530 | 8,670 | 750,500 |
| 2015/04/27 | 8,600 | 8,840 | 8,590 | 8,810 | 621,700 |
| 2015/04/24 | 8,500 | 8,570 | 8,440 | 8,540 | 457,700 |
| 2015/04/23 | 8,450 | 8,480 | 8,390 | 8,460 | 342,000 |
| 2015/04/22 | 8,510 | 8,520 | 8,410 | 8,420 | 398,700 |
| 2015/04/21 | 8,340 | 8,510 | 8,280 | 8,510 | 526,200 |
| 2015/04/20 | 8,320 | 8,520 | 8,320 | 8,360 | 422,500 |
| 2015/04/17 | 8,380 | 8,450 | 8,290 | 8,410 | 509,400 |
| 2015/04/16 | 8,300 | 8,390 | 8,180 | 8,380 | 603,900 |
| 2015/04/15 | 8,320 | 8,340 | 8,250 | 8,270 | 340,200 |
| 2015/04/14 | 8,330 | 8,430 | 8,310 | 8,390 | 318,900 |
| 2015/04/13 | 8,280 | 8,380 | 8,160 | 8,340 | 507,100 |
| 2015/04/10 | 8,200 | 8,340 | 8,190 | 8,260 | 926,300 |
| 2015/04/09 | 8,440 | 8,680 | 8,420 | 8,630 | 544,500 |
| 2015/04/08 | 8,290 | 8,380 | 8,220 | 8,370 | 428,700 |
| 2015/04/07 | 8,350 | 8,360 | 8,230 | 8,280 | 315,800 |
| 2015/04/06 | 8,180 | 8,230 | 8,130 | 8,230 | 157,000 |
| 2015/04/03 | 8,150 | 8,200 | 8,090 | 8,200 | 222,800 |
| 2015/04/02 | 8,080 | 8,240 | 8,070 | 8,150 | 477,100 |
| 2015/04/01 | 8,220 | 8,230 | 8,080 | 8,080 | 630,400 |
| 2015/03/31 | 8,520 | 8,540 | 8,320 | 8,330 | 368,300 |
| 2015/03/30 | 8,550 | 8,560 | 8,380 | 8,400 | 334,700 |
| 2015/03/27 | 8,420 | 8,690 | 8,360 | 8,500 | 554,800 |
| 2015/03/26 | 8,460 | 8,460 | 8,310 | 8,340 | 365,300 |
| 2015/03/25 | 8,500 | 8,570 | 8,410 | 8,450 | 427,600 |
| 2015/03/24 | 8,330 | 8,470 | 8,280 | 8,460 | 463,100 |
| 2015/03/23 | 8,270 | 8,410 | 8,260 | 8,410 | 368,100 |
| 2015/03/20 | 8,170 | 8,240 | 8,130 | 8,230 | 389,500 |
| 2015/03/19 | 8,300 | 8,300 | 8,190 | 8,260 | 385,000 |
| 2015/03/18 | 8,280 | 8,300 | 8,220 | 8,260 | 269,700 |
| 2015/03/17 | 8,190 | 8,260 | 8,180 | 8,240 | 307,300 |
| 2015/03/16 | 8,140 | 8,210 | 8,140 | 8,190 | 223,400 |
| 2015/03/13 | 8,300 | 8,300 | 8,150 | 8,190 | 576,400 |
| 2015/03/12 | 7,980 | 8,200 | 7,960 | 8,200 | 695,100 |
| 2015/03/11 | 7,980 | 8,010 | 7,870 | 7,890 | 463,100 |
| 2015/03/10 | 7,980 | 8,030 | 7,970 | 7,980 | 362,700 |
| 2015/03/09 | 8,060 | 8,060 | 7,950 | 7,970 | 270,500 |
| 2015/03/06 | 7,870 | 8,070 | 7,830 | 8,070 | 743,600 |
| 2015/03/05 | 7,760 | 7,850 | 7,750 | 7,850 | 382,100 |
| 2015/03/04 | 7,700 | 7,740 | 7,630 | 7,720 | 511,100 |
| 2015/03/03 | 7,870 | 7,880 | 7,790 | 7,860 | 505,800 |
| 2015/03/02 | 7,890 | 7,890 | 7,800 | 7,820 | 343,500 |
| 2015/02/27 | 7,940 | 7,940 | 7,780 | 7,820 | 780,700 |
| 2015/02/26 | 7,850 | 7,890 | 7,820 | 7,890 | 433,800 |
| 2015/02/25 | 7,890 | 7,940 | 7,820 | 7,900 | 661,200 |
| 2015/02/24 | 8,060 | 8,100 | 8,040 | 8,090 | 641,700 |
| 2015/02/23 | 8,120 | 8,130 | 8,030 | 8,070 | 548,600 |
| 2015/02/20 | 8,230 | 8,240 | 8,050 | 8,080 | 730,600 |
| 2015/02/19 | 8,330 | 8,480 | 8,310 | 8,380 | 619,300 |
| 2015/02/18 | 8,290 | 8,330 | 8,260 | 8,330 | 574,000 |
| 2015/02/17 | 8,100 | 8,200 | 8,070 | 8,180 | 403,300 |
| 2015/02/16 | 8,010 | 8,110 | 7,990 | 8,100 | 330,900 |
| 2015/02/13 | 8,040 | 8,040 | 7,930 | 7,950 | 446,100 |
| 2015/02/12 | 7,910 | 8,090 | 7,870 | 8,060 | 680,700 |
| 2015/02/10 | 7,820 | 7,880 | 7,800 | 7,850 | 245,100 |
| 2015/02/09 | 7,870 | 7,870 | 7,810 | 7,850 | 263,500 |
| 2015/02/06 | 7,900 | 7,900 | 7,820 | 7,860 | 254,600 |
| 2015/02/05 | 7,860 | 7,900 | 7,800 | 7,850 | 332,100 |
| 2015/02/04 | 7,770 | 7,870 | 7,750 | 7,860 | 430,600 |
| 2015/02/03 | 7,720 | 7,760 | 7,680 | 7,730 | 456,100 |
| 2015/02/02 | 7,650 | 7,760 | 7,620 | 7,720 | 530,200 |
| 2015/01/30 | 7,830 | 7,830 | 7,700 | 7,720 | 631,500 |
| 2015/01/29 | 7,780 | 7,940 | 7,750 | 7,870 | 619,100 |
| 2015/01/28 | 7,780 | 7,890 | 7,760 | 7,880 | 273,700 |
| 2015/01/27 | 7,760 | 7,820 | 7,730 | 7,820 | 338,200 |
| 2015/01/26 | 7,690 | 7,720 | 7,670 | 7,720 | 189,500 |
| 2015/01/23 | 7,760 | 7,770 | 7,670 | 7,750 | 374,500 |
| 2015/01/22 | 7,690 | 7,690 | 7,600 | 7,690 | 288,800 |
| 2015/01/21 | 7,580 | 7,690 | 7,540 | 7,670 | 504,900 |
| 2015/01/20 | 7,440 | 7,580 | 7,430 | 7,580 | 532,400 |
| 2015/01/19 | 7,420 | 7,430 | 7,330 | 7,420 | 325,800 |
| 2015/01/16 | 7,240 | 7,420 | 7,220 | 7,420 | 529,700 |
| 2015/01/15 | 7,310 | 7,360 | 7,300 | 7,340 | 324,600 |
| 2015/01/14 | 7,270 | 7,320 | 7,200 | 7,290 | 502,200 |
| 2015/01/13 | 7,360 | 7,370 | 7,250 | 7,290 | 489,500 |
| 2015/01/09 | 7,430 | 7,520 | 7,410 | 7,510 | 515,700 |
| 2015/01/08 | 7,460 | 7,470 | 7,380 | 7,470 | 480,800 |
| 2015/01/07 | 7,220 | 7,360 | 7,210 | 7,310 | 507,900 |
| 2015/01/06 | 7,210 | 7,270 | 7,190 | 7,210 | 390,100 |
| 2015/01/05 | 7,280 | 7,330 | 7,240 | 7,270 | 319,900 |