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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,720 | 7,720 | 7,480 | 7,490 | 700,000 |
| 2017/12/28 | 7,770 | 7,820 | 7,710 | 7,730 | 200,600 |
| 2017/12/27 | 7,750 | 7,790 | 7,740 | 7,770 | 143,900 |
| 2017/12/26 | 7,730 | 7,780 | 7,720 | 7,740 | 151,200 |
| 2017/12/25 | 7,720 | 7,730 | 7,670 | 7,710 | 145,700 |
| 2017/12/22 | 7,750 | 7,780 | 7,680 | 7,680 | 490,200 |
| 2017/12/21 | 7,850 | 7,850 | 7,780 | 7,830 | 302,000 |
| 2017/12/20 | 7,920 | 7,920 | 7,860 | 7,900 | 232,600 |
| 2017/12/19 | 7,890 | 7,920 | 7,860 | 7,910 | 182,200 |
| 2017/12/18 | 7,950 | 7,950 | 7,880 | 7,920 | 254,800 |
| 2017/12/15 | 7,800 | 7,930 | 7,790 | 7,920 | 414,100 |
| 2017/12/14 | 7,860 | 7,900 | 7,820 | 7,870 | 302,900 |
| 2017/12/13 | 7,750 | 7,890 | 7,720 | 7,830 | 453,000 |
| 2017/12/12 | 7,790 | 7,790 | 7,660 | 7,720 | 640,100 |
| 2017/12/11 | 7,870 | 7,900 | 7,820 | 7,850 | 349,100 |
| 2017/12/08 | 7,740 | 7,930 | 7,740 | 7,930 | 527,400 |
| 2017/12/07 | 7,870 | 7,900 | 7,810 | 7,890 | 357,900 |
| 2017/12/06 | 7,900 | 7,970 | 7,850 | 7,870 | 405,900 |
| 2017/12/05 | 7,750 | 7,920 | 7,750 | 7,900 | 750,900 |
| 2017/12/04 | 7,710 | 7,750 | 7,680 | 7,730 | 214,800 |
| 2017/12/01 | 7,760 | 7,860 | 7,660 | 7,670 | 606,400 |
| 2017/11/30 | 7,490 | 7,770 | 7,490 | 7,740 | 1,055,600 |
| 2017/11/29 | 7,400 | 7,450 | 7,380 | 7,450 | 317,100 |
| 2017/11/28 | 7,310 | 7,370 | 7,310 | 7,350 | 216,400 |
| 2017/11/27 | 7,290 | 7,320 | 7,270 | 7,280 | 168,600 |
| 2017/11/24 | 7,310 | 7,320 | 7,280 | 7,290 | 247,300 |
| 2017/11/22 | 7,380 | 7,380 | 7,270 | 7,290 | 388,100 |
| 2017/11/21 | 7,340 | 7,370 | 7,290 | 7,290 | 310,600 |
| 2017/11/20 | 7,320 | 7,340 | 7,240 | 7,310 | 333,300 |
| 2017/11/17 | 7,350 | 7,360 | 7,240 | 7,270 | 554,400 |
| 2017/11/16 | 7,230 | 7,400 | 7,220 | 7,380 | 409,800 |
| 2017/11/15 | 7,290 | 7,310 | 7,210 | 7,230 | 523,100 |
| 2017/11/14 | 7,370 | 7,390 | 7,310 | 7,310 | 404,100 |
| 2017/11/13 | 7,450 | 7,480 | 7,390 | 7,390 | 298,000 |
| 2017/11/10 | 7,470 | 7,590 | 7,470 | 7,530 | 452,100 |
| 2017/11/09 | 7,550 | 7,620 | 7,510 | 7,560 | 532,300 |
| 2017/11/08 | 7,500 | 7,520 | 7,480 | 7,510 | 220,000 |
| 2017/11/07 | 7,390 | 7,500 | 7,350 | 7,500 | 477,700 |
| 2017/11/06 | 7,390 | 7,400 | 7,340 | 7,350 | 477,100 |
| 2017/11/02 | 7,450 | 7,450 | 7,400 | 7,410 | 257,500 |
| 2017/11/01 | 7,450 | 7,460 | 7,380 | 7,390 | 345,800 |
| 2017/10/31 | 7,370 | 7,430 | 7,350 | 7,400 | 339,900 |
| 2017/10/30 | 7,390 | 7,410 | 7,370 | 7,380 | 1,157,100 |
| 2017/10/27 | 7,350 | 7,390 | 7,330 | 7,360 | 403,900 |
| 2017/10/26 | 7,400 | 7,420 | 7,320 | 7,350 | 495,700 |
| 2017/10/25 | 7,510 | 7,520 | 7,400 | 7,400 | 513,600 |
| 2017/10/24 | 7,560 | 7,600 | 7,530 | 7,540 | 292,900 |
| 2017/10/23 | 7,630 | 7,640 | 7,510 | 7,520 | 432,600 |
| 2017/10/20 | 7,640 | 7,660 | 7,600 | 7,620 | 316,000 |
| 2017/10/19 | 7,650 | 7,660 | 7,610 | 7,640 | 335,400 |
| 2017/10/18 | 7,560 | 7,660 | 7,560 | 7,650 | 436,000 |
| 2017/10/17 | 7,630 | 7,630 | 7,560 | 7,570 | 271,800 |
| 2017/10/16 | 7,540 | 7,630 | 7,530 | 7,600 | 485,000 |
| 2017/10/13 | 7,420 | 7,570 | 7,410 | 7,550 | 621,900 |
| 2017/10/12 | 7,430 | 7,440 | 7,310 | 7,390 | 921,600 |
| 2017/10/11 | 7,540 | 7,580 | 7,530 | 7,580 | 359,600 |
| 2017/10/10 | 7,460 | 7,540 | 7,450 | 7,520 | 351,500 |
| 2017/10/06 | 7,470 | 7,480 | 7,440 | 7,460 | 216,900 |
| 2017/10/05 | 7,530 | 7,540 | 7,460 | 7,470 | 226,000 |
| 2017/10/04 | 7,550 | 7,570 | 7,490 | 7,520 | 327,700 |
| 2017/10/03 | 7,490 | 7,540 | 7,450 | 7,510 | 483,800 |
| 2017/10/02 | 7,490 | 7,490 | 7,410 | 7,430 | 238,500 |
| 2017/09/29 | 7,410 | 7,450 | 7,350 | 7,450 | 329,000 |
| 2017/09/28 | 7,380 | 7,400 | 7,330 | 7,400 | 345,700 |
| 2017/09/27 | 7,400 | 7,410 | 7,350 | 7,400 | 262,300 |
| 2017/09/26 | 7,350 | 7,380 | 7,340 | 7,370 | 259,500 |
| 2017/09/25 | 7,310 | 7,340 | 7,270 | 7,330 | 304,400 |
| 2017/09/22 | 7,270 | 7,300 | 7,250 | 7,260 | 213,000 |
| 2017/09/21 | 7,350 | 7,350 | 7,260 | 7,280 | 298,200 |
| 2017/09/20 | 7,300 | 7,360 | 7,280 | 7,310 | 320,500 |
| 2017/09/19 | 7,230 | 7,280 | 7,210 | 7,270 | 358,100 |
| 2017/09/15 | 7,250 | 7,260 | 7,190 | 7,220 | 517,700 |
| 2017/09/14 | 7,310 | 7,340 | 7,250 | 7,260 | 360,700 |
| 2017/09/13 | 7,280 | 7,350 | 7,270 | 7,350 | 350,500 |
| 2017/09/12 | 7,320 | 7,330 | 7,280 | 7,310 | 243,800 |
| 2017/09/11 | 7,290 | 7,320 | 7,270 | 7,290 | 213,200 |
| 2017/09/08 | 7,300 | 7,330 | 7,260 | 7,290 | 263,200 |
| 2017/09/07 | 7,310 | 7,360 | 7,300 | 7,330 | 293,700 |
| 2017/09/06 | 7,270 | 7,320 | 7,250 | 7,300 | 248,600 |
| 2017/09/05 | 7,300 | 7,300 | 7,250 | 7,270 | 276,800 |
| 2017/09/04 | 7,340 | 7,350 | 7,250 | 7,260 | 287,400 |
| 2017/09/01 | 7,350 | 7,360 | 7,290 | 7,340 | 286,500 |
| 2017/08/31 | 7,410 | 7,420 | 7,360 | 7,390 | 302,300 |
| 2017/08/30 | 7,320 | 7,340 | 7,270 | 7,330 | 339,700 |
| 2017/08/29 | 7,300 | 7,360 | 7,290 | 7,320 | 557,300 |
| 2017/08/28 | 7,480 | 7,500 | 7,430 | 7,440 | 474,600 |
| 2017/08/25 | 7,490 | 7,490 | 7,440 | 7,480 | 208,800 |
| 2017/08/24 | 7,500 | 7,510 | 7,430 | 7,440 | 252,900 |
| 2017/08/23 | 7,500 | 7,550 | 7,480 | 7,490 | 221,800 |
| 2017/08/22 | 7,500 | 7,520 | 7,460 | 7,460 | 199,900 |
| 2017/08/21 | 7,540 | 7,560 | 7,500 | 7,500 | 151,000 |
| 2017/08/18 | 7,570 | 7,580 | 7,510 | 7,530 | 300,600 |
| 2017/08/17 | 7,660 | 7,660 | 7,580 | 7,590 | 316,500 |
| 2017/08/16 | 7,710 | 7,740 | 7,640 | 7,670 | 335,500 |
| 2017/08/15 | 7,700 | 7,730 | 7,670 | 7,710 | 396,800 |
| 2017/08/14 | 7,650 | 7,720 | 7,560 | 7,680 | 415,500 |
| 2017/08/10 | 7,670 | 7,700 | 7,640 | 7,690 | 194,200 |
| 2017/08/09 | 7,680 | 7,690 | 7,610 | 7,680 | 217,100 |
| 2017/08/08 | 7,660 | 7,680 | 7,640 | 7,680 | 161,200 |
| 2017/08/07 | 7,680 | 7,680 | 7,640 | 7,640 | 179,900 |
| 2017/08/04 | 7,640 | 7,670 | 7,610 | 7,650 | 195,000 |
| 2017/08/03 | 7,600 | 7,650 | 7,560 | 7,640 | 315,700 |
| 2017/08/02 | 7,600 | 7,620 | 7,580 | 7,610 | 279,200 |
| 2017/08/01 | 7,520 | 7,580 | 7,510 | 7,580 | 248,900 |
| 2017/07/31 | 7,500 | 7,510 | 7,460 | 7,510 | 330,700 |
| 2017/07/28 | 7,450 | 7,500 | 7,450 | 7,490 | 298,700 |
| 2017/07/27 | 7,450 | 7,480 | 7,420 | 7,450 | 212,700 |
| 2017/07/26 | 7,490 | 7,490 | 7,380 | 7,450 | 369,200 |
| 2017/07/25 | 7,500 | 7,500 | 7,450 | 7,480 | 197,500 |
| 2017/07/24 | 7,450 | 7,500 | 7,450 | 7,490 | 223,300 |
| 2017/07/21 | 7,490 | 7,500 | 7,460 | 7,490 | 171,100 |
| 2017/07/20 | 7,470 | 7,500 | 7,450 | 7,460 | 269,800 |
| 2017/07/19 | 7,420 | 7,450 | 7,400 | 7,430 | 313,300 |
| 2017/07/18 | 7,380 | 7,390 | 7,320 | 7,380 | 265,100 |
| 2017/07/14 | 7,440 | 7,470 | 7,360 | 7,380 | 369,900 |
| 2017/07/13 | 7,370 | 7,420 | 7,310 | 7,410 | 372,700 |
| 2017/07/12 | 7,320 | 7,360 | 7,310 | 7,310 | 297,300 |
| 2017/07/11 | 7,330 | 7,360 | 7,310 | 7,350 | 434,100 |
| 2017/07/10 | 7,360 | 7,400 | 7,330 | 7,330 | 295,400 |
| 2017/07/07 | 7,450 | 7,460 | 7,350 | 7,350 | 653,100 |
| 2017/07/06 | 7,530 | 7,530 | 7,420 | 7,450 | 1,184,900 |
| 2017/07/05 | 7,770 | 7,770 | 7,640 | 7,710 | 384,200 |
| 2017/07/04 | 7,800 | 7,800 | 7,730 | 7,760 | 231,600 |
| 2017/07/03 | 7,850 | 7,850 | 7,740 | 7,760 | 355,000 |
| 2017/06/30 | 7,840 | 7,900 | 7,820 | 7,860 | 465,900 |
| 2017/06/29 | 7,830 | 7,870 | 7,780 | 7,870 | 318,000 |
| 2017/06/28 | 7,750 | 7,820 | 7,730 | 7,800 | 259,600 |
| 2017/06/27 | 7,710 | 7,740 | 7,680 | 7,720 | 200,700 |
| 2017/06/26 | 7,700 | 7,740 | 7,670 | 7,690 | 244,800 |
| 2017/06/23 | 7,690 | 7,720 | 7,650 | 7,690 | 181,500 |
| 2017/06/22 | 7,730 | 7,740 | 7,680 | 7,710 | 292,700 |
| 2017/06/21 | 7,780 | 7,820 | 7,720 | 7,730 | 495,900 |
| 2017/06/20 | 7,920 | 7,920 | 7,850 | 7,850 | 252,700 |
| 2017/06/19 | 7,790 | 7,870 | 7,790 | 7,870 | 313,800 |
| 2017/06/16 | 7,790 | 7,790 | 7,700 | 7,780 | 325,800 |
| 2017/06/15 | 7,670 | 7,790 | 7,660 | 7,750 | 355,200 |
| 2017/06/14 | 7,590 | 7,760 | 7,570 | 7,720 | 431,200 |
| 2017/06/13 | 7,560 | 7,620 | 7,520 | 7,590 | 344,500 |
| 2017/06/12 | 7,480 | 7,550 | 7,470 | 7,520 | 247,100 |
| 2017/06/09 | 7,500 | 7,560 | 7,480 | 7,490 | 368,500 |
| 2017/06/08 | 7,530 | 7,560 | 7,480 | 7,500 | 325,800 |
| 2017/06/07 | 7,520 | 7,540 | 7,460 | 7,500 | 326,000 |
| 2017/06/06 | 7,620 | 7,620 | 7,530 | 7,530 | 263,100 |
| 2017/06/05 | 7,570 | 7,670 | 7,550 | 7,650 | 259,100 |
| 2017/06/02 | 7,560 | 7,600 | 7,530 | 7,560 | 329,100 |
| 2017/06/01 | 7,550 | 7,600 | 7,520 | 7,590 | 274,000 |
| 2017/05/31 | 7,640 | 7,640 | 7,510 | 7,550 | 433,800 |
| 2017/05/30 | 7,560 | 7,600 | 7,530 | 7,550 | 178,900 |
| 2017/05/29 | 7,570 | 7,600 | 7,520 | 7,560 | 118,500 |
| 2017/05/26 | 7,600 | 7,600 | 7,490 | 7,490 | 207,200 |
| 2017/05/25 | 7,570 | 7,640 | 7,560 | 7,580 | 298,800 |
| 2017/05/24 | 7,510 | 7,550 | 7,470 | 7,530 | 231,000 |
| 2017/05/23 | 7,510 | 7,560 | 7,470 | 7,480 | 375,500 |
| 2017/05/22 | 7,450 | 7,500 | 7,440 | 7,480 | 240,200 |
| 2017/05/19 | 7,460 | 7,470 | 7,400 | 7,430 | 318,300 |
| 2017/05/18 | 7,440 | 7,520 | 7,410 | 7,490 | 494,300 |
| 2017/05/17 | 7,520 | 7,550 | 7,420 | 7,470 | 374,300 |
| 2017/05/16 | 7,590 | 7,600 | 7,550 | 7,580 | 279,500 |
| 2017/05/15 | 7,540 | 7,590 | 7,530 | 7,560 | 287,800 |
| 2017/05/12 | 7,520 | 7,570 | 7,500 | 7,520 | 371,500 |
| 2017/05/11 | 7,560 | 7,580 | 7,510 | 7,510 | 470,100 |
| 2017/05/10 | 7,590 | 7,600 | 7,520 | 7,550 | 444,300 |
| 2017/05/09 | 7,520 | 7,590 | 7,510 | 7,510 | 296,500 |
| 2017/05/08 | 7,460 | 7,550 | 7,460 | 7,510 | 507,600 |
| 2017/05/02 | 7,470 | 7,540 | 7,460 | 7,480 | 398,400 |
| 2017/05/01 | 7,400 | 7,450 | 7,360 | 7,450 | 238,500 |
| 2017/04/28 | 7,380 | 7,460 | 7,380 | 7,400 | 334,000 |
| 2017/04/27 | 7,360 | 7,420 | 7,360 | 7,390 | 277,500 |
| 2017/04/26 | 7,390 | 7,390 | 7,310 | 7,340 | 567,300 |
| 2017/04/25 | 7,430 | 7,460 | 7,400 | 7,440 | 241,500 |
| 2017/04/24 | 7,440 | 7,480 | 7,390 | 7,430 | 344,700 |
| 2017/04/21 | 7,390 | 7,400 | 7,350 | 7,360 | 292,100 |
| 2017/04/20 | 7,370 | 7,390 | 7,320 | 7,350 | 322,100 |
| 2017/04/19 | 7,420 | 7,450 | 7,360 | 7,380 | 370,500 |
| 2017/04/18 | 7,440 | 7,460 | 7,370 | 7,400 | 321,700 |
| 2017/04/17 | 7,310 | 7,450 | 7,310 | 7,420 | 348,900 |
| 2017/04/14 | 7,360 | 7,470 | 7,360 | 7,380 | 413,400 |
| 2017/04/13 | 7,500 | 7,550 | 7,340 | 7,430 | 1,131,700 |
| 2017/04/12 | 7,840 | 7,950 | 7,830 | 7,880 | 653,100 |
| 2017/04/11 | 7,840 | 7,970 | 7,840 | 7,950 | 528,000 |
| 2017/04/10 | 7,820 | 7,910 | 7,810 | 7,850 | 432,900 |
| 2017/04/07 | 7,660 | 7,760 | 7,630 | 7,700 | 444,100 |
| 2017/04/06 | 7,780 | 7,780 | 7,650 | 7,660 | 340,700 |
| 2017/04/05 | 7,800 | 7,840 | 7,750 | 7,830 | 480,500 |
| 2017/04/04 | 7,680 | 7,790 | 7,660 | 7,720 | 518,200 |
| 2017/04/03 | 7,600 | 7,640 | 7,530 | 7,640 | 322,800 |
| 2017/03/31 | 7,620 | 7,640 | 7,550 | 7,550 | 442,000 |
| 2017/03/30 | 7,650 | 7,660 | 7,540 | 7,570 | 323,000 |
| 2017/03/29 | 7,680 | 7,700 | 7,620 | 7,680 | 247,200 |
| 2017/03/28 | 7,660 | 7,680 | 7,630 | 7,680 | 270,500 |
| 2017/03/27 | 7,680 | 7,700 | 7,580 | 7,620 | 351,300 |
| 2017/03/24 | 7,630 | 7,680 | 7,620 | 7,680 | 243,600 |
| 2017/03/23 | 7,600 | 7,620 | 7,540 | 7,610 | 322,900 |
| 2017/03/22 | 7,610 | 7,670 | 7,560 | 7,570 | 304,400 |
| 2017/03/21 | 7,620 | 7,710 | 7,620 | 7,670 | 253,700 |
| 2017/03/17 | 7,680 | 7,680 | 7,600 | 7,640 | 453,100 |
| 2017/03/16 | 7,760 | 7,780 | 7,710 | 7,740 | 309,800 |
| 2017/03/15 | 7,650 | 7,760 | 7,640 | 7,710 | 417,300 |
| 2017/03/14 | 7,740 | 7,740 | 7,650 | 7,650 | 394,000 |
| 2017/03/13 | 7,740 | 7,770 | 7,740 | 7,740 | 214,900 |
| 2017/03/10 | 7,740 | 7,760 | 7,720 | 7,740 | 300,300 |
| 2017/03/09 | 7,760 | 7,760 | 7,710 | 7,710 | 179,000 |
| 2017/03/08 | 7,790 | 7,820 | 7,730 | 7,750 | 372,900 |
| 2017/03/07 | 7,740 | 7,850 | 7,740 | 7,850 | 369,900 |
| 2017/03/06 | 7,760 | 7,770 | 7,710 | 7,760 | 275,700 |
| 2017/03/03 | 7,780 | 7,800 | 7,720 | 7,760 | 390,500 |
| 2017/03/02 | 7,820 | 7,840 | 7,750 | 7,770 | 472,300 |
| 2017/03/01 | 7,740 | 7,790 | 7,710 | 7,760 | 490,100 |
| 2017/02/28 | 7,760 | 7,860 | 7,730 | 7,750 | 586,100 |
| 2017/02/27 | 7,790 | 7,790 | 7,720 | 7,740 | 812,300 |
| 2017/02/24 | 7,810 | 7,900 | 7,800 | 7,800 | 534,900 |
| 2017/02/23 | 8,040 | 8,060 | 8,020 | 8,030 | 614,100 |
| 2017/02/22 | 8,090 | 8,090 | 8,010 | 8,050 | 484,300 |
| 2017/02/21 | 8,000 | 8,070 | 7,990 | 8,050 | 355,800 |
| 2017/02/20 | 8,020 | 8,030 | 7,950 | 8,010 | 409,500 |
| 2017/02/17 | 8,070 | 8,070 | 7,980 | 7,990 | 474,000 |
| 2017/02/16 | 8,150 | 8,150 | 8,020 | 8,060 | 616,000 |
| 2017/02/15 | 8,230 | 8,230 | 8,080 | 8,080 | 803,600 |
| 2017/02/14 | 8,140 | 8,240 | 8,130 | 8,180 | 1,990,000 |
| 2017/02/13 | 8,250 | 8,350 | 8,110 | 8,180 | 1,327,900 |
| 2017/02/10 | 8,390 | 8,430 | 8,000 | 8,240 | 2,249,600 |
| 2017/02/09 | 8,400 | 8,480 | 8,200 | 8,240 | 882,700 |
| 2017/02/08 | 8,230 | 8,410 | 8,200 | 8,390 | 896,400 |
| 2017/02/07 | 8,120 | 8,220 | 8,110 | 8,170 | 363,900 |
| 2017/02/06 | 8,190 | 8,210 | 8,130 | 8,160 | 302,400 |
| 2017/02/03 | 8,200 | 8,220 | 8,140 | 8,150 | 522,000 |
| 2017/02/02 | 8,240 | 8,270 | 8,150 | 8,190 | 505,800 |
| 2017/02/01 | 8,210 | 8,270 | 8,180 | 8,250 | 369,600 |
| 2017/01/31 | 8,250 | 8,310 | 8,210 | 8,240 | 539,700 |
| 2017/01/30 | 8,170 | 8,270 | 8,170 | 8,250 | 470,500 |
| 2017/01/27 | 8,100 | 8,190 | 8,090 | 8,170 | 473,300 |
| 2017/01/26 | 8,080 | 8,110 | 8,040 | 8,090 | 567,900 |
| 2017/01/25 | 8,100 | 8,100 | 8,050 | 8,080 | 412,900 |
| 2017/01/24 | 8,040 | 8,070 | 8,030 | 8,060 | 399,500 |
| 2017/01/23 | 8,060 | 8,080 | 8,010 | 8,040 | 807,200 |
| 2017/01/20 | 7,960 | 8,050 | 7,950 | 8,010 | 531,600 |
| 2017/01/19 | 7,970 | 7,980 | 7,890 | 7,900 | 803,000 |
| 2017/01/18 | 8,050 | 8,060 | 7,960 | 7,980 | 809,000 |
| 2017/01/17 | 8,090 | 8,100 | 8,010 | 8,060 | 520,100 |
| 2017/01/16 | 8,100 | 8,170 | 8,070 | 8,090 | 335,700 |
| 2017/01/13 | 8,140 | 8,180 | 8,110 | 8,120 | 367,400 |
| 2017/01/12 | 8,230 | 8,240 | 8,050 | 8,100 | 690,400 |
| 2017/01/11 | 8,210 | 8,290 | 8,200 | 8,200 | 289,600 |
| 2017/01/10 | 8,230 | 8,260 | 8,200 | 8,220 | 494,900 |
| 2017/01/06 | 8,220 | 8,270 | 8,190 | 8,250 | 422,800 |
| 2017/01/05 | 8,300 | 8,370 | 8,290 | 8,300 | 427,100 |
| 2017/01/04 | 8,290 | 8,320 | 8,240 | 8,270 | 359,100 |