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 |
|---|---|---|---|---|---|
| 2016/12/30 | 8,210 | 8,230 | 8,160 | 8,210 | 239,600 |
| 2016/12/29 | 8,200 | 8,250 | 8,190 | 8,220 | 299,400 |
| 2016/12/28 | 8,230 | 8,240 | 8,190 | 8,200 | 214,100 |
| 2016/12/27 | 8,270 | 8,290 | 8,200 | 8,210 | 257,900 |
| 2016/12/26 | 8,230 | 8,310 | 8,190 | 8,260 | 162,900 |
| 2016/12/22 | 8,300 | 8,350 | 8,230 | 8,260 | 305,200 |
| 2016/12/21 | 8,350 | 8,390 | 8,270 | 8,280 | 371,300 |
| 2016/12/20 | 8,220 | 8,350 | 8,200 | 8,310 | 351,600 |
| 2016/12/19 | 8,200 | 8,230 | 8,160 | 8,160 | 264,200 |
| 2016/12/16 | 8,210 | 8,240 | 8,150 | 8,190 | 285,200 |
| 2016/12/15 | 8,080 | 8,200 | 8,070 | 8,180 | 530,600 |
| 2016/12/14 | 8,130 | 8,150 | 8,030 | 8,030 | 439,500 |
| 2016/12/13 | 8,000 | 8,160 | 7,990 | 8,120 | 477,600 |
| 2016/12/12 | 7,940 | 8,050 | 7,930 | 8,020 | 540,700 |
| 2016/12/09 | 7,840 | 7,900 | 7,820 | 7,840 | 541,000 |
| 2016/12/08 | 7,950 | 7,960 | 7,880 | 7,950 | 260,400 |
| 2016/12/07 | 7,900 | 7,910 | 7,800 | 7,890 | 236,600 |
| 2016/12/06 | 7,930 | 7,950 | 7,880 | 7,890 | 310,900 |
| 2016/12/05 | 7,950 | 7,980 | 7,890 | 7,920 | 267,400 |
| 2016/12/02 | 7,980 | 8,020 | 7,940 | 7,950 | 260,600 |
| 2016/12/01 | 7,990 | 8,080 | 7,940 | 8,000 | 478,400 |
| 2016/11/30 | 7,950 | 8,000 | 7,920 | 7,920 | 479,700 |
| 2016/11/29 | 7,950 | 8,000 | 7,950 | 7,990 | 249,300 |
| 2016/11/28 | 7,940 | 7,980 | 7,900 | 7,950 | 280,300 |
| 2016/11/25 | 7,980 | 7,990 | 7,930 | 7,950 | 247,200 |
| 2016/11/24 | 7,870 | 7,950 | 7,830 | 7,940 | 265,400 |
| 2016/11/22 | 7,860 | 7,880 | 7,830 | 7,860 | 218,400 |
| 2016/11/21 | 7,760 | 7,820 | 7,760 | 7,820 | 328,500 |
| 2016/11/18 | 7,760 | 7,760 | 7,680 | 7,700 | 261,000 |
| 2016/11/17 | 7,740 | 7,800 | 7,720 | 7,740 | 267,800 |
| 2016/11/16 | 7,730 | 7,800 | 7,680 | 7,760 | 348,000 |
| 2016/11/15 | 7,750 | 7,780 | 7,690 | 7,710 | 179,200 |
| 2016/11/14 | 7,700 | 7,770 | 7,690 | 7,740 | 240,500 |
| 2016/11/11 | 7,820 | 7,820 | 7,670 | 7,680 | 350,400 |
| 2016/11/10 | 7,720 | 7,810 | 7,700 | 7,780 | 398,200 |
| 2016/11/09 | 7,700 | 7,770 | 7,480 | 7,590 | 647,600 |
| 2016/11/08 | 7,750 | 7,760 | 7,660 | 7,690 | 349,300 |
| 2016/11/07 | 7,800 | 7,830 | 7,710 | 7,730 | 561,900 |
| 2016/11/04 | 7,840 | 7,850 | 7,750 | 7,770 | 514,000 |
| 2016/11/02 | 7,960 | 7,990 | 7,860 | 7,890 | 304,300 |
| 2016/11/01 | 7,980 | 8,040 | 7,950 | 8,020 | 258,900 |
| 2016/10/31 | 7,960 | 8,000 | 7,910 | 7,980 | 253,000 |
| 2016/10/28 | 7,940 | 8,000 | 7,900 | 7,990 | 587,900 |
| 2016/10/27 | 7,910 | 7,960 | 7,890 | 7,910 | 225,800 |
| 2016/10/26 | 7,950 | 7,980 | 7,920 | 7,940 | 202,000 |
| 2016/10/25 | 7,940 | 7,970 | 7,910 | 7,960 | 232,400 |
| 2016/10/24 | 7,900 | 7,930 | 7,840 | 7,900 | 158,500 |
| 2016/10/21 | 7,900 | 7,910 | 7,860 | 7,880 | 196,900 |
| 2016/10/20 | 7,880 | 7,960 | 7,860 | 7,920 | 308,400 |
| 2016/10/19 | 7,820 | 7,870 | 7,820 | 7,850 | 277,700 |
| 2016/10/18 | 7,850 | 7,870 | 7,800 | 7,840 | 216,500 |
| 2016/10/17 | 7,810 | 7,880 | 7,800 | 7,840 | 277,200 |
| 2016/10/14 | 7,750 | 7,810 | 7,750 | 7,800 | 359,700 |
| 2016/10/13 | 7,730 | 7,850 | 7,690 | 7,800 | 769,300 |
| 2016/10/12 | 7,830 | 7,850 | 7,650 | 7,670 | 1,029,800 |
| 2016/10/11 | 7,920 | 7,930 | 7,860 | 7,880 | 262,300 |
| 2016/10/07 | 7,990 | 8,000 | 7,890 | 7,890 | 469,500 |
| 2016/10/06 | 8,010 | 8,040 | 8,000 | 8,020 | 290,900 |
| 2016/10/05 | 8,040 | 8,040 | 7,970 | 8,010 | 379,200 |
| 2016/10/04 | 8,100 | 8,100 | 8,040 | 8,060 | 353,700 |
| 2016/10/03 | 8,000 | 8,090 | 7,980 | 8,040 | 364,800 |
| 2016/09/30 | 7,910 | 8,000 | 7,860 | 7,970 | 465,200 |
| 2016/09/29 | 7,920 | 7,990 | 7,860 | 7,950 | 392,600 |
| 2016/09/28 | 7,960 | 7,980 | 7,880 | 7,920 | 287,300 |
| 2016/09/27 | 7,850 | 7,960 | 7,840 | 7,960 | 507,800 |
| 2016/09/26 | 7,930 | 8,030 | 7,910 | 7,930 | 348,100 |
| 2016/09/23 | 7,910 | 7,950 | 7,850 | 7,950 | 495,600 |
| 2016/09/21 | 7,780 | 7,900 | 7,770 | 7,890 | 538,000 |
| 2016/09/20 | 7,930 | 7,940 | 7,770 | 7,830 | 572,200 |
| 2016/09/16 | 7,930 | 8,090 | 7,800 | 7,900 | 1,915,800 |
| 2016/09/15 | 7,890 | 7,980 | 7,740 | 7,930 | 2,724,200 |
| 2016/09/14 | 7,400 | 7,440 | 7,370 | 7,410 | 395,200 |
| 2016/09/13 | 7,340 | 7,440 | 7,320 | 7,390 | 381,200 |
| 2016/09/12 | 7,250 | 7,300 | 7,230 | 7,300 | 415,700 |
| 2016/09/09 | 7,370 | 7,410 | 7,280 | 7,300 | 451,200 |
| 2016/09/08 | 7,450 | 7,500 | 7,390 | 7,450 | 470,300 |
| 2016/09/07 | 7,420 | 7,550 | 7,410 | 7,460 | 537,500 |
| 2016/09/06 | 7,370 | 7,420 | 7,320 | 7,410 | 304,800 |
| 2016/09/05 | 7,390 | 7,420 | 7,340 | 7,380 | 381,600 |
| 2016/09/02 | 7,220 | 7,360 | 7,200 | 7,340 | 705,100 |
| 2016/09/01 | 7,260 | 7,270 | 7,160 | 7,210 | 776,400 |
| 2016/08/31 | 7,400 | 7,410 | 7,080 | 7,260 | 1,158,100 |
| 2016/08/30 | 7,470 | 7,480 | 7,410 | 7,460 | 316,000 |
| 2016/08/29 | 7,830 | 7,830 | 7,430 | 7,500 | 934,700 |
| 2016/08/26 | 7,900 | 7,990 | 7,780 | 7,910 | 948,900 |
| 2016/08/25 | 7,930 | 7,950 | 7,810 | 7,900 | 533,900 |
| 2016/08/24 | 7,740 | 7,900 | 7,690 | 7,850 | 635,900 |
| 2016/08/23 | 7,590 | 7,720 | 7,570 | 7,720 | 419,000 |
| 2016/08/22 | 7,530 | 7,610 | 7,520 | 7,590 | 342,800 |
| 2016/08/19 | 7,510 | 7,520 | 7,360 | 7,460 | 430,900 |
| 2016/08/18 | 7,640 | 7,650 | 7,510 | 7,510 | 427,400 |
| 2016/08/17 | 7,660 | 7,700 | 7,600 | 7,630 | 334,200 |
| 2016/08/16 | 7,760 | 7,770 | 7,690 | 7,690 | 300,800 |
| 2016/08/15 | 7,870 | 7,870 | 7,710 | 7,740 | 438,100 |
| 2016/08/12 | 7,800 | 7,960 | 7,770 | 7,880 | 436,200 |
| 2016/08/10 | 7,620 | 7,790 | 7,590 | 7,750 | 445,500 |
| 2016/08/09 | 7,540 | 7,620 | 7,500 | 7,590 | 430,500 |
| 2016/08/08 | 7,600 | 7,610 | 7,530 | 7,590 | 294,000 |
| 2016/08/05 | 7,610 | 7,620 | 7,470 | 7,530 | 510,000 |
| 2016/08/04 | 7,830 | 7,860 | 7,670 | 7,700 | 411,400 |
| 2016/08/03 | 7,820 | 7,900 | 7,820 | 7,840 | 323,200 |
| 2016/08/02 | 7,820 | 7,980 | 7,820 | 7,910 | 325,200 |
| 2016/08/01 | 7,850 | 7,920 | 7,820 | 7,860 | 299,700 |
| 2016/07/29 | 7,890 | 7,930 | 7,780 | 7,910 | 424,800 |
| 2016/07/28 | 7,850 | 7,900 | 7,810 | 7,870 | 388,800 |
| 2016/07/27 | 7,770 | 8,240 | 7,770 | 7,900 | 553,300 |
| 2016/07/26 | 7,790 | 7,870 | 7,660 | 7,750 | 681,400 |
| 2016/07/25 | 7,810 | 7,870 | 7,770 | 7,790 | 460,500 |
| 2016/07/22 | 7,800 | 7,850 | 7,740 | 7,820 | 724,300 |
| 2016/07/21 | 7,910 | 7,940 | 7,840 | 7,880 | 576,300 |
| 2016/07/20 | 7,930 | 7,950 | 7,800 | 7,840 | 658,500 |
| 2016/07/19 | 7,850 | 7,970 | 7,780 | 7,970 | 583,700 |
| 2016/07/15 | 8,060 | 8,080 | 7,840 | 7,860 | 679,300 |
| 2016/07/14 | 7,870 | 8,170 | 7,840 | 8,060 | 847,800 |
| 2016/07/13 | 7,870 | 7,890 | 7,760 | 7,780 | 757,100 |
| 2016/07/12 | 7,960 | 8,000 | 7,800 | 7,840 | 1,174,300 |
| 2016/07/11 | 8,060 | 8,310 | 8,040 | 8,250 | 401,400 |
| 2016/07/08 | 8,140 | 8,180 | 8,000 | 8,040 | 476,000 |
| 2016/07/07 | 8,120 | 8,140 | 8,010 | 8,100 | 388,900 |
| 2016/07/06 | 8,110 | 8,150 | 8,010 | 8,120 | 708,100 |
| 2016/07/05 | 8,260 | 8,320 | 8,220 | 8,310 | 218,800 |
| 2016/07/04 | 8,160 | 8,270 | 8,160 | 8,270 | 258,600 |
| 2016/07/01 | 8,200 | 8,250 | 8,150 | 8,210 | 385,100 |
| 2016/06/30 | 8,260 | 8,280 | 8,170 | 8,170 | 347,000 |
| 2016/06/29 | 8,400 | 8,470 | 8,160 | 8,220 | 577,700 |
| 2016/06/28 | 8,260 | 8,480 | 8,220 | 8,430 | 363,400 |
| 2016/06/27 | 8,100 | 8,320 | 8,100 | 8,320 | 486,600 |
| 2016/06/24 | 8,400 | 8,400 | 7,880 | 8,010 | 508,100 |
| 2016/06/23 | 8,440 | 8,440 | 8,300 | 8,370 | 195,100 |
| 2016/06/22 | 8,390 | 8,440 | 8,290 | 8,390 | 330,900 |
| 2016/06/21 | 8,280 | 8,420 | 8,220 | 8,390 | 344,500 |
| 2016/06/20 | 8,330 | 8,390 | 8,250 | 8,280 | 375,500 |
| 2016/06/17 | 8,370 | 8,450 | 8,260 | 8,280 | 506,000 |
| 2016/06/16 | 8,460 | 8,520 | 8,340 | 8,360 | 423,100 |
| 2016/06/15 | 8,500 | 8,510 | 8,380 | 8,460 | 371,600 |
| 2016/06/14 | 8,500 | 8,570 | 8,380 | 8,420 | 403,400 |
| 2016/06/13 | 8,630 | 8,640 | 8,520 | 8,530 | 285,900 |
| 2016/06/10 | 8,900 | 8,900 | 8,700 | 8,770 | 329,800 |
| 2016/06/09 | 8,950 | 9,100 | 8,830 | 8,850 | 472,800 |
| 2016/06/08 | 8,840 | 8,920 | 8,790 | 8,920 | 397,400 |
| 2016/06/07 | 8,880 | 8,930 | 8,810 | 8,880 | 282,800 |
| 2016/06/06 | 8,860 | 8,910 | 8,780 | 8,910 | 254,500 |
| 2016/06/03 | 8,800 | 8,920 | 8,750 | 8,920 | 455,600 |
| 2016/06/02 | 8,800 | 8,800 | 8,690 | 8,730 | 345,000 |
| 2016/06/01 | 8,780 | 8,850 | 8,760 | 8,780 | 337,000 |
| 2016/05/31 | 8,700 | 8,790 | 8,680 | 8,770 | 318,300 |
| 2016/05/30 | 8,650 | 8,690 | 8,610 | 8,690 | 173,000 |
| 2016/05/27 | 8,630 | 8,640 | 8,570 | 8,600 | 190,800 |
| 2016/05/26 | 8,520 | 8,590 | 8,490 | 8,580 | 218,900 |
| 2016/05/25 | 8,470 | 8,530 | 8,450 | 8,480 | 227,800 |
| 2016/05/24 | 8,470 | 8,490 | 8,370 | 8,400 | 263,600 |
| 2016/05/23 | 8,510 | 8,520 | 8,420 | 8,450 | 320,200 |
| 2016/05/20 | 8,580 | 8,630 | 8,530 | 8,560 | 343,400 |
| 2016/05/19 | 8,670 | 8,670 | 8,560 | 8,600 | 324,600 |
| 2016/05/18 | 8,720 | 8,770 | 8,610 | 8,700 | 331,800 |
| 2016/05/17 | 8,710 | 8,750 | 8,650 | 8,720 | 298,300 |
| 2016/05/16 | 8,650 | 8,720 | 8,630 | 8,630 | 247,800 |
| 2016/05/13 | 8,640 | 8,660 | 8,560 | 8,620 | 321,000 |
| 2016/05/12 | 8,650 | 8,680 | 8,550 | 8,620 | 378,700 |
| 2016/05/11 | 8,700 | 8,730 | 8,590 | 8,680 | 369,600 |
| 2016/05/10 | 8,620 | 8,750 | 8,610 | 8,710 | 421,900 |
| 2016/05/09 | 8,530 | 8,620 | 8,500 | 8,620 | 330,100 |
| 2016/05/06 | 8,340 | 8,460 | 8,310 | 8,460 | 404,300 |
| 2016/05/02 | 8,280 | 8,380 | 8,270 | 8,360 | 446,800 |
| 2016/04/28 | 8,630 | 8,660 | 8,460 | 8,500 | 572,300 |
| 2016/04/27 | 8,590 | 8,640 | 8,530 | 8,530 | 355,100 |
| 2016/04/26 | 8,610 | 8,650 | 8,540 | 8,590 | 505,200 |
| 2016/04/25 | 8,760 | 8,770 | 8,620 | 8,670 | 642,900 |
| 2016/04/22 | 8,690 | 8,760 | 8,580 | 8,760 | 659,600 |
| 2016/04/21 | 8,790 | 8,800 | 8,670 | 8,690 | 420,000 |
| 2016/04/20 | 8,670 | 8,720 | 8,600 | 8,670 | 535,400 |
| 2016/04/19 | 8,640 | 8,650 | 8,520 | 8,580 | 639,700 |
| 2016/04/18 | 8,650 | 8,670 | 8,510 | 8,580 | 537,100 |
| 2016/04/15 | 8,700 | 8,740 | 8,630 | 8,680 | 635,200 |
| 2016/04/14 | 8,590 | 8,840 | 8,590 | 8,790 | 988,600 |
| 2016/04/13 | 9,000 | 9,160 | 8,970 | 9,100 | 449,900 |
| 2016/04/12 | 9,030 | 9,120 | 8,960 | 9,010 | 300,900 |
| 2016/04/11 | 9,040 | 9,130 | 8,950 | 9,070 | 297,900 |
| 2016/04/08 | 8,940 | 9,230 | 8,890 | 9,150 | 506,500 |
| 2016/04/07 | 9,020 | 9,070 | 8,850 | 9,010 | 523,500 |
| 2016/04/06 | 9,170 | 9,180 | 9,010 | 9,110 | 299,500 |
| 2016/04/05 | 9,250 | 9,380 | 9,090 | 9,150 | 322,200 |
| 2016/04/04 | 9,220 | 9,390 | 9,200 | 9,290 | 344,600 |
| 2016/04/01 | 9,400 | 9,450 | 9,190 | 9,240 | 419,600 |
| 2016/03/31 | 9,630 | 9,650 | 9,410 | 9,420 | 459,500 |
| 2016/03/30 | 9,550 | 9,740 | 9,540 | 9,600 | 368,100 |
| 2016/03/29 | 9,640 | 9,650 | 9,540 | 9,650 | 430,900 |
| 2016/03/28 | 9,500 | 9,690 | 9,490 | 9,690 | 403,200 |
| 2016/03/25 | 9,650 | 9,700 | 9,380 | 9,450 | 576,400 |
| 2016/03/24 | 9,630 | 9,770 | 9,550 | 9,730 | 557,300 |
| 2016/03/23 | 9,460 | 9,580 | 9,460 | 9,500 | 364,200 |
| 2016/03/22 | 9,500 | 9,540 | 9,340 | 9,460 | 357,000 |
| 2016/03/18 | 9,470 | 9,480 | 9,280 | 9,400 | 387,800 |
| 2016/03/17 | 9,380 | 9,500 | 9,330 | 9,480 | 406,500 |
| 2016/03/16 | 9,400 | 9,430 | 9,320 | 9,350 | 223,900 |
| 2016/03/15 | 9,300 | 9,450 | 9,290 | 9,380 | 331,300 |
| 2016/03/14 | 9,240 | 9,330 | 9,130 | 9,300 | 445,000 |
| 2016/03/11 | 9,110 | 9,270 | 9,050 | 9,180 | 508,500 |
| 2016/03/10 | 9,060 | 9,200 | 9,060 | 9,190 | 370,900 |
| 2016/03/09 | 9,050 | 9,140 | 8,980 | 9,070 | 607,800 |
| 2016/03/08 | 8,880 | 9,020 | 8,830 | 8,970 | 690,800 |
| 2016/03/07 | 8,860 | 8,910 | 8,770 | 8,870 | 396,500 |
| 2016/03/04 | 8,920 | 8,950 | 8,790 | 8,940 | 502,000 |
| 2016/03/03 | 8,710 | 8,820 | 8,630 | 8,770 | 543,800 |
| 2016/03/02 | 8,720 | 8,750 | 8,560 | 8,700 | 874,000 |
| 2016/03/01 | 8,720 | 8,770 | 8,600 | 8,690 | 634,100 |
| 2016/02/29 | 9,050 | 9,060 | 8,700 | 8,700 | 765,300 |
| 2016/02/26 | 8,900 | 9,100 | 8,900 | 9,060 | 632,600 |
| 2016/02/25 | 8,680 | 8,910 | 8,660 | 8,830 | 1,280,900 |
| 2016/02/24 | 9,010 | 9,140 | 8,940 | 9,030 | 766,600 |
| 2016/02/23 | 9,210 | 9,240 | 8,940 | 8,990 | 754,600 |
| 2016/02/22 | 9,120 | 9,250 | 9,110 | 9,170 | 347,100 |
| 2016/02/19 | 9,210 | 9,220 | 9,020 | 9,160 | 396,300 |
| 2016/02/18 | 9,380 | 9,410 | 9,190 | 9,200 | 491,400 |
| 2016/02/17 | 9,260 | 9,290 | 9,080 | 9,210 | 534,500 |
| 2016/02/16 | 9,450 | 9,510 | 9,340 | 9,350 | 454,600 |
| 2016/02/15 | 9,230 | 9,540 | 9,200 | 9,480 | 643,100 |
| 2016/02/12 | 9,200 | 9,400 | 8,960 | 9,020 | 859,700 |
| 2016/02/10 | 9,780 | 9,810 | 9,340 | 9,500 | 739,500 |
| 2016/02/09 | 9,640 | 9,870 | 9,600 | 9,770 | 712,500 |
| 2016/02/08 | 9,670 | 10,060 | 9,640 | 9,940 | 975,300 |
| 2016/02/05 | 9,580 | 9,720 | 9,490 | 9,600 | 549,000 |
| 2016/02/04 | 9,990 | 10,030 | 9,650 | 9,670 | 1,111,400 |
| 2016/02/03 | 9,930 | 10,280 | 9,910 | 10,180 | 1,052,500 |
| 2016/02/02 | 9,630 | 10,050 | 9,570 | 9,980 | 683,300 |
| 2016/02/01 | 9,800 | 9,800 | 9,620 | 9,710 | 392,600 |
| 2016/01/29 | 9,260 | 9,470 | 9,170 | 9,440 | 650,200 |
| 2016/01/28 | 9,090 | 9,240 | 9,070 | 9,150 | 280,400 |
| 2016/01/27 | 9,110 | 9,120 | 8,990 | 9,090 | 414,300 |
| 2016/01/26 | 9,040 | 9,100 | 8,960 | 8,960 | 375,600 |
| 2016/01/25 | 8,980 | 9,130 | 8,890 | 9,060 | 536,900 |
| 2016/01/22 | 8,800 | 8,890 | 8,630 | 8,870 | 751,100 |
| 2016/01/21 | 8,840 | 8,890 | 8,530 | 8,540 | 657,800 |
| 2016/01/20 | 9,110 | 9,140 | 8,880 | 8,880 | 394,200 |
| 2016/01/19 | 9,260 | 9,300 | 9,070 | 9,140 | 466,200 |
| 2016/01/18 | 9,130 | 9,250 | 9,110 | 9,180 | 312,500 |
| 2016/01/15 | 9,290 | 9,490 | 9,240 | 9,300 | 574,900 |
| 2016/01/14 | 9,060 | 9,350 | 9,020 | 9,230 | 851,600 |
| 2016/01/13 | 9,390 | 9,560 | 9,270 | 9,540 | 404,100 |
| 2016/01/12 | 9,390 | 9,510 | 9,220 | 9,240 | 496,500 |
| 2016/01/08 | 9,630 | 9,710 | 9,470 | 9,480 | 693,900 |
| 2016/01/07 | 9,720 | 9,910 | 9,710 | 9,750 | 572,100 |
| 2016/01/06 | 9,880 | 9,990 | 9,770 | 9,870 | 422,900 |
| 2016/01/05 | 9,770 | 9,860 | 9,670 | 9,790 | 417,000 |
| 2016/01/04 | 9,850 | 9,940 | 9,690 | 9,760 | 497,700 |