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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,180 | 6,260 | 6,170 | 6,190 | 168,500 |
| 2019/12/27 | 6,270 | 6,290 | 6,230 | 6,230 | 93,700 |
| 2019/12/26 | 6,150 | 6,210 | 6,150 | 6,210 | 108,200 |
| 2019/12/25 | 6,290 | 6,290 | 6,190 | 6,190 | 102,100 |
| 2019/12/24 | 6,260 | 6,280 | 6,230 | 6,240 | 85,300 |
| 2019/12/23 | 6,240 | 6,260 | 6,220 | 6,260 | 124,900 |
| 2019/12/20 | 6,310 | 6,320 | 6,220 | 6,240 | 278,800 |
| 2019/12/19 | 6,330 | 6,340 | 6,240 | 6,260 | 192,900 |
| 2019/12/18 | 6,300 | 6,350 | 6,250 | 6,340 | 274,400 |
| 2019/12/17 | 6,360 | 6,470 | 6,310 | 6,350 | 605,200 |
| 2019/12/16 | 6,060 | 6,350 | 6,060 | 6,290 | 593,900 |
| 2019/12/13 | 6,090 | 6,100 | 5,990 | 6,000 | 332,400 |
| 2019/12/12 | 6,030 | 6,050 | 6,000 | 6,030 | 224,600 |
| 2019/12/11 | 5,930 | 6,070 | 5,930 | 6,050 | 291,300 |
| 2019/12/10 | 5,980 | 6,000 | 5,950 | 5,960 | 236,000 |
| 2019/12/09 | 6,060 | 6,060 | 5,970 | 6,010 | 178,900 |
| 2019/12/06 | 6,120 | 6,120 | 5,990 | 6,010 | 256,400 |
| 2019/12/05 | 6,050 | 6,120 | 6,050 | 6,110 | 198,600 |
| 2019/12/04 | 6,030 | 6,050 | 5,980 | 6,040 | 196,600 |
| 2019/12/03 | 6,060 | 6,070 | 6,010 | 6,020 | 219,200 |
| 2019/12/02 | 6,010 | 6,110 | 5,990 | 6,080 | 220,500 |
| 2019/11/29 | 5,960 | 6,010 | 5,950 | 5,960 | 148,900 |
| 2019/11/28 | 6,000 | 6,010 | 5,960 | 5,980 | 176,500 |
| 2019/11/27 | 6,050 | 6,090 | 6,000 | 6,000 | 157,300 |
| 2019/11/26 | 6,060 | 6,100 | 6,030 | 6,040 | 468,400 |
| 2019/11/25 | 6,070 | 6,070 | 6,020 | 6,050 | 155,100 |
| 2019/11/22 | 6,000 | 6,090 | 6,000 | 6,060 | 217,400 |
| 2019/11/21 | 5,980 | 6,040 | 5,950 | 6,040 | 236,000 |
| 2019/11/20 | 5,900 | 6,010 | 5,900 | 5,980 | 300,500 |
| 2019/11/19 | 5,890 | 5,970 | 5,860 | 5,930 | 281,200 |
| 2019/11/18 | 6,020 | 6,040 | 5,930 | 5,940 | 267,900 |
| 2019/11/15 | 6,120 | 6,150 | 6,020 | 6,030 | 375,800 |
| 2019/11/14 | 6,180 | 6,190 | 6,080 | 6,120 | 231,100 |
| 2019/11/13 | 6,190 | 6,240 | 6,150 | 6,180 | 213,600 |
| 2019/11/12 | 6,110 | 6,190 | 6,100 | 6,180 | 184,100 |
| 2019/11/11 | 6,130 | 6,130 | 6,050 | 6,090 | 181,700 |
| 2019/11/08 | 6,150 | 6,160 | 6,090 | 6,140 | 232,400 |
| 2019/11/07 | 6,160 | 6,160 | 6,090 | 6,130 | 176,200 |
| 2019/11/06 | 6,120 | 6,130 | 6,030 | 6,100 | 161,000 |
| 2019/11/05 | 6,060 | 6,110 | 5,990 | 6,100 | 235,100 |
| 2019/11/01 | 5,920 | 5,970 | 5,910 | 5,960 | 159,900 |
| 2019/10/31 | 5,950 | 6,040 | 5,940 | 5,980 | 254,300 |
| 2019/10/30 | 5,990 | 6,000 | 5,950 | 5,970 | 400,600 |
| 2019/10/29 | 6,070 | 6,100 | 6,020 | 6,040 | 280,900 |
| 2019/10/28 | 6,140 | 6,140 | 6,060 | 6,090 | 209,400 |
| 2019/10/25 | 6,160 | 6,170 | 6,070 | 6,090 | 263,100 |
| 2019/10/24 | 6,090 | 6,160 | 6,080 | 6,130 | 347,900 |
| 2019/10/23 | 6,100 | 6,110 | 5,980 | 6,090 | 405,900 |
| 2019/10/21 | 6,020 | 6,070 | 6,010 | 6,060 | 170,500 |
| 2019/10/18 | 6,020 | 6,080 | 5,950 | 6,000 | 324,200 |
| 2019/10/17 | 6,150 | 6,190 | 6,070 | 6,090 | 655,500 |
| 2019/10/16 | 6,010 | 6,100 | 6,010 | 6,060 | 375,700 |
| 2019/10/15 | 5,920 | 5,980 | 5,860 | 5,920 | 367,600 |
| 2019/10/11 | 5,790 | 5,930 | 5,710 | 5,860 | 814,800 |
| 2019/10/10 | 5,540 | 5,810 | 5,530 | 5,750 | 880,200 |
| 2019/10/09 | 5,550 | 5,590 | 5,510 | 5,510 | 330,400 |
| 2019/10/08 | 5,700 | 5,720 | 5,590 | 5,650 | 313,600 |
| 2019/10/07 | 5,760 | 5,760 | 5,580 | 5,680 | 500,200 |
| 2019/10/04 | 5,540 | 5,620 | 5,510 | 5,590 | 241,300 |
| 2019/10/03 | 5,580 | 5,600 | 5,530 | 5,560 | 219,900 |
| 2019/10/02 | 5,590 | 5,680 | 5,590 | 5,660 | 258,600 |
| 2019/10/01 | 5,520 | 5,660 | 5,520 | 5,610 | 184,700 |
| 2019/09/30 | 5,600 | 5,630 | 5,510 | 5,530 | 340,200 |
| 2019/09/27 | 5,650 | 5,690 | 5,610 | 5,690 | 301,200 |
| 2019/09/26 | 5,680 | 5,720 | 5,650 | 5,670 | 289,600 |
| 2019/09/25 | 5,800 | 5,800 | 5,660 | 5,660 | 302,900 |
| 2019/09/24 | 5,760 | 5,840 | 5,760 | 5,800 | 261,100 |
| 2019/09/20 | 5,700 | 5,720 | 5,670 | 5,720 | 263,300 |
| 2019/09/19 | 5,700 | 5,750 | 5,680 | 5,720 | 125,000 |
| 2019/09/18 | 5,830 | 5,840 | 5,680 | 5,690 | 274,200 |
| 2019/09/17 | 5,740 | 5,850 | 5,730 | 5,840 | 359,100 |
| 2019/09/13 | 5,610 | 5,690 | 5,580 | 5,690 | 314,900 |
| 2019/09/12 | 5,730 | 5,730 | 5,590 | 5,600 | 277,400 |
| 2019/09/11 | 5,600 | 5,720 | 5,570 | 5,720 | 535,800 |
| 2019/09/10 | 5,430 | 5,590 | 5,410 | 5,560 | 446,500 |
| 2019/09/09 | 5,330 | 5,430 | 5,310 | 5,430 | 235,100 |
| 2019/09/06 | 5,300 | 5,330 | 5,280 | 5,310 | 167,700 |
| 2019/09/05 | 5,230 | 5,330 | 5,220 | 5,300 | 319,100 |
| 2019/09/04 | 5,200 | 5,260 | 5,170 | 5,260 | 293,200 |
| 2019/09/03 | 5,230 | 5,250 | 5,220 | 5,250 | 146,800 |
| 2019/09/02 | 5,240 | 5,270 | 5,230 | 5,240 | 152,600 |
| 2019/08/30 | 5,260 | 5,270 | 5,200 | 5,270 | 256,800 |
| 2019/08/29 | 5,250 | 5,290 | 5,230 | 5,260 | 329,400 |
| 2019/08/28 | 5,370 | 5,370 | 5,320 | 5,330 | 410,300 |
| 2019/08/27 | 5,380 | 5,440 | 5,380 | 5,390 | 222,300 |
| 2019/08/26 | 5,290 | 5,350 | 5,270 | 5,330 | 207,600 |
| 2019/08/23 | 5,380 | 5,400 | 5,330 | 5,390 | 187,200 |
| 2019/08/22 | 5,360 | 5,360 | 5,290 | 5,320 | 240,100 |
| 2019/08/21 | 5,400 | 5,420 | 5,370 | 5,400 | 179,600 |
| 2019/08/20 | 5,480 | 5,480 | 5,370 | 5,440 | 200,800 |
| 2019/08/19 | 5,380 | 5,520 | 5,380 | 5,510 | 262,300 |
| 2019/08/16 | 5,300 | 5,360 | 5,290 | 5,340 | 240,100 |
| 2019/08/15 | 5,290 | 5,340 | 5,250 | 5,290 | 254,100 |
| 2019/08/14 | 5,440 | 5,450 | 5,360 | 5,360 | 245,200 |
| 2019/08/13 | 5,430 | 5,450 | 5,350 | 5,440 | 208,100 |
| 2019/08/09 | 5,420 | 5,480 | 5,400 | 5,460 | 201,400 |
| 2019/08/08 | 5,590 | 5,590 | 5,450 | 5,470 | 212,700 |
| 2019/08/07 | 5,410 | 5,580 | 5,410 | 5,540 | 475,500 |
| 2019/08/06 | 5,250 | 5,390 | 5,220 | 5,380 | 339,100 |
| 2019/08/05 | 5,360 | 5,440 | 5,340 | 5,440 | 384,800 |
| 2019/08/02 | 5,280 | 5,350 | 5,210 | 5,260 | 442,100 |
| 2019/08/01 | 5,420 | 5,480 | 5,380 | 5,450 | 247,300 |
| 2019/07/31 | 5,430 | 5,460 | 5,410 | 5,450 | 227,100 |
| 2019/07/30 | 5,370 | 5,450 | 5,360 | 5,430 | 223,600 |
| 2019/07/29 | 5,390 | 5,450 | 5,380 | 5,430 | 192,800 |
| 2019/07/26 | 5,300 | 5,380 | 5,290 | 5,360 | 234,000 |
| 2019/07/25 | 5,390 | 5,400 | 5,340 | 5,380 | 126,400 |
| 2019/07/24 | 5,360 | 5,420 | 5,330 | 5,370 | 203,800 |
| 2019/07/23 | 5,220 | 5,380 | 5,160 | 5,350 | 364,600 |
| 2019/07/22 | 5,350 | 5,350 | 5,270 | 5,290 | 261,700 |
| 2019/07/19 | 5,250 | 5,390 | 5,230 | 5,360 | 337,300 |
| 2019/07/18 | 5,390 | 5,400 | 5,240 | 5,250 | 333,900 |
| 2019/07/17 | 5,500 | 5,500 | 5,390 | 5,430 | 456,700 |
| 2019/07/16 | 5,590 | 5,610 | 5,490 | 5,530 | 516,900 |
| 2019/07/12 | 5,680 | 5,740 | 5,620 | 5,650 | 1,071,300 |
| 2019/07/11 | 5,450 | 5,500 | 5,400 | 5,400 | 412,900 |
| 2019/07/10 | 5,430 | 5,470 | 5,420 | 5,450 | 333,100 |
| 2019/07/09 | 5,330 | 5,430 | 5,320 | 5,410 | 352,200 |
| 2019/07/08 | 5,410 | 5,420 | 5,280 | 5,300 | 249,000 |
| 2019/07/05 | 5,290 | 5,370 | 5,260 | 5,360 | 332,200 |
| 2019/07/04 | 5,250 | 5,300 | 5,230 | 5,250 | 151,300 |
| 2019/07/03 | 5,240 | 5,260 | 5,220 | 5,240 | 210,400 |
| 2019/07/02 | 5,230 | 5,270 | 5,220 | 5,220 | 195,400 |
| 2019/07/01 | 5,220 | 5,260 | 5,210 | 5,240 | 190,400 |
| 2019/06/28 | 5,160 | 5,210 | 5,140 | 5,170 | 229,200 |
| 2019/06/27 | 5,150 | 5,210 | 5,130 | 5,170 | 252,200 |
| 2019/06/26 | 5,200 | 5,220 | 5,170 | 5,190 | 191,800 |
| 2019/06/25 | 5,190 | 5,220 | 5,160 | 5,190 | 363,000 |
| 2019/06/24 | 5,180 | 5,210 | 5,160 | 5,190 | 301,100 |
| 2019/06/21 | 5,140 | 5,200 | 5,130 | 5,180 | 487,600 |
| 2019/06/20 | 5,150 | 5,200 | 5,150 | 5,160 | 364,400 |
| 2019/06/19 | 5,100 | 5,190 | 5,100 | 5,140 | 341,900 |
| 2019/06/18 | 5,090 | 5,160 | 5,050 | 5,090 | 455,700 |
| 2019/06/17 | 5,080 | 5,170 | 5,060 | 5,130 | 282,300 |
| 2019/06/14 | 5,070 | 5,130 | 5,030 | 5,090 | 235,400 |
| 2019/06/13 | 5,110 | 5,120 | 5,040 | 5,090 | 233,900 |
| 2019/06/12 | 5,150 | 5,180 | 5,090 | 5,120 | 330,000 |
| 2019/06/11 | 5,110 | 5,160 | 5,080 | 5,140 | 177,400 |
| 2019/06/10 | 5,100 | 5,110 | 5,060 | 5,100 | 171,500 |
| 2019/06/07 | 5,120 | 5,130 | 5,030 | 5,050 | 218,300 |
| 2019/06/06 | 5,130 | 5,170 | 5,110 | 5,150 | 304,700 |
| 2019/06/05 | 5,040 | 5,130 | 5,020 | 5,110 | 346,000 |
| 2019/06/04 | 5,040 | 5,070 | 4,930 | 5,050 | 622,400 |
| 2019/06/03 | 5,000 | 5,070 | 4,930 | 4,995 | 456,300 |
| 2019/05/31 | 5,070 | 5,080 | 5,010 | 5,070 | 284,500 |
| 2019/05/30 | 5,090 | 5,110 | 5,030 | 5,050 | 289,800 |
| 2019/05/29 | 5,170 | 5,200 | 5,110 | 5,160 | 321,700 |
| 2019/05/28 | 5,210 | 5,270 | 5,190 | 5,270 | 491,000 |
| 2019/05/27 | 5,200 | 5,220 | 5,180 | 5,220 | 183,500 |
| 2019/05/24 | 5,270 | 5,270 | 5,180 | 5,210 | 298,600 |
| 2019/05/23 | 5,160 | 5,280 | 5,140 | 5,230 | 402,700 |
| 2019/05/22 | 5,210 | 5,230 | 5,110 | 5,130 | 336,100 |
| 2019/05/21 | 5,100 | 5,230 | 5,100 | 5,210 | 502,400 |
| 2019/05/20 | 5,120 | 5,120 | 5,050 | 5,090 | 183,700 |
| 2019/05/17 | 5,010 | 5,120 | 4,970 | 5,080 | 465,200 |
| 2019/05/16 | 4,940 | 5,050 | 4,940 | 5,040 | 388,400 |
| 2019/05/15 | 5,100 | 5,110 | 4,960 | 4,995 | 560,800 |
| 2019/05/14 | 5,150 | 5,160 | 5,070 | 5,100 | 423,600 |
| 2019/05/13 | 5,170 | 5,230 | 5,120 | 5,180 | 313,800 |
| 2019/05/10 | 5,200 | 5,250 | 5,140 | 5,150 | 437,700 |
| 2019/05/09 | 5,130 | 5,210 | 5,090 | 5,180 | 592,200 |
| 2019/05/08 | 5,080 | 5,180 | 5,040 | 5,160 | 549,200 |
| 2019/05/07 | 5,280 | 5,280 | 5,070 | 5,140 | 551,200 |
| 2019/04/26 | 5,230 | 5,260 | 5,190 | 5,190 | 337,100 |
| 2019/04/25 | 5,150 | 5,240 | 5,130 | 5,240 | 452,600 |
| 2019/04/24 | 5,290 | 5,290 | 5,130 | 5,140 | 555,000 |
| 2019/04/23 | 5,280 | 5,380 | 5,270 | 5,330 | 480,600 |
| 2019/04/22 | 5,160 | 5,300 | 5,160 | 5,290 | 511,500 |
| 2019/04/19 | 5,190 | 5,210 | 5,050 | 5,160 | 796,400 |
| 2019/04/18 | 5,290 | 5,360 | 5,250 | 5,280 | 545,500 |
| 2019/04/17 | 5,280 | 5,350 | 5,230 | 5,290 | 645,200 |
| 2019/04/16 | 5,320 | 5,420 | 5,260 | 5,280 | 844,100 |
| 2019/04/15 | 5,220 | 5,400 | 5,210 | 5,370 | 1,327,000 |
| 2019/04/12 | 5,310 | 5,320 | 5,110 | 5,250 | 2,961,400 |
| 2019/04/11 | 5,850 | 6,010 | 5,850 | 5,980 | 512,800 |
| 2019/04/10 | 5,820 | 5,880 | 5,820 | 5,840 | 288,800 |
| 2019/04/09 | 5,950 | 5,950 | 5,830 | 5,850 | 372,100 |
| 2019/04/08 | 6,000 | 6,010 | 5,950 | 5,970 | 237,100 |
| 2019/04/05 | 6,040 | 6,070 | 5,960 | 5,980 | 385,000 |
| 2019/04/04 | 6,040 | 6,100 | 5,990 | 6,100 | 508,700 |
| 2019/04/03 | 5,960 | 6,000 | 5,910 | 6,000 | 382,100 |
| 2019/04/02 | 6,170 | 6,180 | 6,000 | 6,020 | 468,100 |
| 2019/04/01 | 6,190 | 6,210 | 6,110 | 6,160 | 292,000 |
| 2019/03/29 | 6,120 | 6,160 | 6,100 | 6,140 | 324,900 |
| 2019/03/28 | 6,210 | 6,240 | 6,100 | 6,120 | 290,000 |
| 2019/03/27 | 6,250 | 6,250 | 6,190 | 6,210 | 263,700 |
| 2019/03/26 | 6,180 | 6,270 | 6,170 | 6,270 | 438,800 |
| 2019/03/25 | 6,190 | 6,190 | 6,120 | 6,140 | 231,000 |
| 2019/03/22 | 6,270 | 6,270 | 6,160 | 6,220 | 267,000 |
| 2019/03/20 | 6,200 | 6,230 | 6,090 | 6,230 | 543,500 |
| 2019/03/19 | 6,350 | 6,360 | 6,220 | 6,220 | 398,200 |
| 2019/03/18 | 6,400 | 6,410 | 6,350 | 6,380 | 232,600 |
| 2019/03/15 | 6,390 | 6,430 | 6,360 | 6,430 | 407,900 |
| 2019/03/14 | 6,480 | 6,480 | 6,380 | 6,390 | 443,100 |
| 2019/03/13 | 6,540 | 6,600 | 6,510 | 6,560 | 403,400 |
| 2019/03/12 | 6,560 | 6,570 | 6,520 | 6,520 | 310,200 |
| 2019/03/11 | 6,540 | 6,600 | 6,520 | 6,560 | 218,300 |
| 2019/03/08 | 6,600 | 6,630 | 6,510 | 6,530 | 299,200 |
| 2019/03/07 | 6,600 | 6,630 | 6,580 | 6,620 | 215,300 |
| 2019/03/06 | 6,650 | 6,660 | 6,590 | 6,620 | 284,100 |
| 2019/03/05 | 6,630 | 6,680 | 6,620 | 6,650 | 198,400 |
| 2019/03/04 | 6,720 | 6,730 | 6,650 | 6,670 | 220,400 |
| 2019/03/01 | 6,740 | 6,760 | 6,690 | 6,690 | 224,400 |
| 2019/02/28 | 6,740 | 6,800 | 6,690 | 6,750 | 357,900 |
| 2019/02/27 | 6,690 | 6,760 | 6,680 | 6,720 | 274,500 |
| 2019/02/26 | 6,700 | 6,740 | 6,660 | 6,690 | 417,600 |
| 2019/02/25 | 6,830 | 6,850 | 6,810 | 6,820 | 569,500 |
| 2019/02/22 | 6,890 | 6,890 | 6,820 | 6,820 | 227,100 |
| 2019/02/21 | 6,830 | 6,930 | 6,810 | 6,890 | 401,500 |
| 2019/02/20 | 6,820 | 6,860 | 6,780 | 6,790 | 252,700 |
| 2019/02/19 | 6,820 | 6,850 | 6,800 | 6,820 | 232,100 |
| 2019/02/18 | 6,760 | 6,830 | 6,760 | 6,820 | 215,900 |
| 2019/02/15 | 6,700 | 6,740 | 6,670 | 6,740 | 327,300 |
| 2019/02/14 | 6,710 | 6,740 | 6,650 | 6,720 | 312,600 |
| 2019/02/13 | 6,660 | 6,710 | 6,640 | 6,690 | 275,700 |
| 2019/02/12 | 6,620 | 6,640 | 6,580 | 6,610 | 291,100 |
| 2019/02/08 | 6,640 | 6,680 | 6,590 | 6,590 | 334,200 |
| 2019/02/07 | 6,710 | 6,710 | 6,650 | 6,670 | 271,800 |
| 2019/02/06 | 6,810 | 6,810 | 6,710 | 6,710 | 268,300 |
| 2019/02/05 | 6,790 | 6,860 | 6,780 | 6,790 | 301,800 |
| 2019/02/04 | 6,700 | 6,770 | 6,700 | 6,750 | 254,800 |
| 2019/02/01 | 6,730 | 6,770 | 6,690 | 6,690 | 241,100 |
| 2019/01/31 | 6,740 | 6,780 | 6,660 | 6,710 | 462,200 |
| 2019/01/30 | 6,690 | 6,760 | 6,670 | 6,700 | 371,700 |
| 2019/01/29 | 6,610 | 6,720 | 6,610 | 6,700 | 315,000 |
| 2019/01/28 | 6,610 | 6,680 | 6,590 | 6,660 | 234,200 |
| 2019/01/25 | 6,650 | 6,680 | 6,610 | 6,620 | 396,000 |
| 2019/01/24 | 6,740 | 6,750 | 6,680 | 6,690 | 422,000 |
| 2019/01/23 | 6,710 | 6,760 | 6,690 | 6,730 | 210,800 |
| 2019/01/22 | 6,720 | 6,770 | 6,690 | 6,760 | 251,700 |
| 2019/01/21 | 6,770 | 6,770 | 6,690 | 6,690 | 295,700 |
| 2019/01/18 | 6,730 | 6,770 | 6,720 | 6,740 | 293,500 |
| 2019/01/17 | 6,760 | 6,830 | 6,740 | 6,780 | 339,100 |
| 2019/01/16 | 6,740 | 6,840 | 6,720 | 6,800 | 423,800 |
| 2019/01/15 | 6,730 | 6,780 | 6,680 | 6,720 | 627,800 |
| 2019/01/11 | 6,870 | 6,950 | 6,770 | 6,820 | 590,400 |
| 2019/01/10 | 6,960 | 7,020 | 6,880 | 6,990 | 423,000 |
| 2019/01/09 | 7,030 | 7,080 | 6,950 | 7,030 | 289,200 |
| 2019/01/08 | 7,000 | 7,040 | 6,910 | 6,960 | 351,100 |
| 2019/01/07 | 7,070 | 7,120 | 7,000 | 7,040 | 262,200 |
| 2019/01/04 | 6,790 | 6,980 | 6,780 | 6,970 | 448,300 |