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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,865 | 4,865 | 4,800 | 4,805 | 308,000 |
| 2020/12/29 | 4,835 | 4,875 | 4,815 | 4,875 | 243,200 |
| 2020/12/28 | 4,800 | 4,850 | 4,790 | 4,835 | 264,800 |
| 2020/12/25 | 4,810 | 4,820 | 4,765 | 4,780 | 122,900 |
| 2020/12/24 | 4,835 | 4,845 | 4,780 | 4,800 | 237,100 |
| 2020/12/23 | 4,805 | 4,820 | 4,785 | 4,800 | 267,700 |
| 2020/12/22 | 4,730 | 4,785 | 4,725 | 4,785 | 323,800 |
| 2020/12/21 | 4,730 | 4,765 | 4,690 | 4,760 | 280,800 |
| 2020/12/18 | 4,650 | 4,705 | 4,620 | 4,690 | 644,400 |
| 2020/12/17 | 4,675 | 4,685 | 4,615 | 4,670 | 362,400 |
| 2020/12/16 | 4,765 | 4,770 | 4,680 | 4,680 | 326,900 |
| 2020/12/15 | 4,775 | 4,780 | 4,725 | 4,735 | 236,800 |
| 2020/12/14 | 4,760 | 4,805 | 4,740 | 4,760 | 218,400 |
| 2020/12/11 | 4,815 | 4,835 | 4,730 | 4,775 | 279,500 |
| 2020/12/10 | 4,760 | 4,805 | 4,730 | 4,805 | 361,300 |
| 2020/12/09 | 4,700 | 4,775 | 4,700 | 4,770 | 368,200 |
| 2020/12/08 | 4,755 | 4,780 | 4,705 | 4,715 | 247,100 |
| 2020/12/07 | 4,845 | 4,860 | 4,755 | 4,780 | 269,100 |
| 2020/12/04 | 4,795 | 4,840 | 4,760 | 4,795 | 301,600 |
| 2020/12/03 | 4,795 | 4,860 | 4,765 | 4,790 | 321,600 |
| 2020/12/02 | 4,780 | 4,830 | 4,740 | 4,790 | 355,600 |
| 2020/12/01 | 4,795 | 4,835 | 4,705 | 4,735 | 285,700 |
| 2020/11/30 | 4,785 | 4,785 | 4,705 | 4,730 | 1,116,600 |
| 2020/11/27 | 4,895 | 4,915 | 4,810 | 4,830 | 489,100 |
| 2020/11/26 | 4,955 | 4,965 | 4,865 | 4,890 | 319,100 |
| 2020/11/25 | 5,020 | 5,030 | 4,955 | 4,960 | 261,900 |
| 2020/11/24 | 4,950 | 4,960 | 4,915 | 4,945 | 293,300 |
| 2020/11/20 | 5,010 | 5,010 | 4,880 | 4,880 | 378,300 |
| 2020/11/19 | 5,010 | 5,030 | 4,935 | 5,000 | 378,900 |
| 2020/11/18 | 5,130 | 5,130 | 5,030 | 5,060 | 221,500 |
| 2020/11/17 | 5,130 | 5,170 | 5,070 | 5,140 | 336,200 |
| 2020/11/16 | 5,100 | 5,150 | 5,060 | 5,110 | 179,500 |
| 2020/11/13 | 5,080 | 5,120 | 5,010 | 5,030 | 215,300 |
| 2020/11/12 | 5,190 | 5,200 | 5,070 | 5,100 | 279,900 |
| 2020/11/11 | 5,200 | 5,260 | 5,170 | 5,250 | 393,700 |
| 2020/11/10 | 5,060 | 5,150 | 5,010 | 5,130 | 497,500 |
| 2020/11/09 | 4,980 | 5,030 | 4,895 | 4,905 | 289,700 |
| 2020/11/06 | 4,855 | 4,950 | 4,850 | 4,945 | 236,300 |
| 2020/11/05 | 4,900 | 4,925 | 4,835 | 4,895 | 316,200 |
| 2020/11/04 | 4,975 | 4,980 | 4,910 | 4,920 | 338,000 |
| 2020/11/02 | 4,825 | 4,930 | 4,825 | 4,910 | 280,700 |
| 2020/10/30 | 4,815 | 4,880 | 4,775 | 4,805 | 292,400 |
| 2020/10/29 | 4,885 | 4,910 | 4,865 | 4,880 | 224,900 |
| 2020/10/28 | 4,920 | 4,940 | 4,845 | 4,900 | 257,700 |
| 2020/10/27 | 4,995 | 4,995 | 4,925 | 4,965 | 261,600 |
| 2020/10/26 | 5,020 | 5,040 | 4,975 | 5,000 | 157,400 |
| 2020/10/23 | 5,010 | 5,070 | 5,000 | 5,020 | 189,900 |
| 2020/10/22 | 5,090 | 5,090 | 5,030 | 5,060 | 247,400 |
| 2020/10/21 | 5,080 | 5,160 | 5,080 | 5,130 | 266,900 |
| 2020/10/20 | 5,100 | 5,140 | 5,080 | 5,090 | 202,200 |
| 2020/10/19 | 5,130 | 5,260 | 5,130 | 5,170 | 267,700 |
| 2020/10/16 | 5,180 | 5,200 | 5,130 | 5,130 | 170,600 |
| 2020/10/15 | 5,150 | 5,230 | 5,150 | 5,190 | 253,600 |
| 2020/10/14 | 5,100 | 5,190 | 5,100 | 5,190 | 213,300 |
| 2020/10/13 | 5,170 | 5,210 | 5,130 | 5,170 | 253,200 |
| 2020/10/12 | 5,050 | 5,170 | 5,040 | 5,170 | 310,300 |
| 2020/10/09 | 5,070 | 5,110 | 4,995 | 5,050 | 302,000 |
| 2020/10/08 | 5,060 | 5,080 | 4,960 | 5,040 | 476,500 |
| 2020/10/07 | 5,060 | 5,090 | 5,010 | 5,070 | 367,500 |
| 2020/10/06 | 5,030 | 5,130 | 5,030 | 5,090 | 216,100 |
| 2020/10/05 | 4,985 | 5,120 | 4,985 | 5,050 | 311,600 |
| 2020/10/02 | 4,980 | 5,040 | 4,935 | 4,940 | 410,600 |
| 2020/09/30 | 5,120 | 5,180 | 5,010 | 5,020 | 342,000 |
| 2020/09/29 | 5,100 | 5,100 | 5,040 | 5,080 | 238,400 |
| 2020/09/28 | 4,980 | 5,080 | 4,970 | 5,080 | 276,800 |
| 2020/09/25 | 5,010 | 5,010 | 4,895 | 4,925 | 438,200 |
| 2020/09/24 | 5,010 | 5,040 | 4,975 | 4,985 | 260,100 |
| 2020/09/23 | 5,090 | 5,100 | 5,050 | 5,070 | 296,700 |
| 2020/09/18 | 5,130 | 5,150 | 5,050 | 5,070 | 354,200 |
| 2020/09/17 | 5,150 | 5,150 | 5,080 | 5,120 | 215,000 |
| 2020/09/16 | 5,100 | 5,140 | 5,060 | 5,120 | 213,400 |
| 2020/09/15 | 5,200 | 5,220 | 5,110 | 5,120 | 229,800 |
| 2020/09/14 | 5,250 | 5,310 | 5,220 | 5,270 | 149,900 |
| 2020/09/11 | 5,200 | 5,290 | 5,160 | 5,260 | 247,000 |
| 2020/09/10 | 5,140 | 5,190 | 5,100 | 5,170 | 256,900 |
| 2020/09/09 | 5,080 | 5,130 | 5,050 | 5,100 | 261,800 |
| 2020/09/08 | 5,130 | 5,150 | 5,070 | 5,110 | 221,200 |
| 2020/09/07 | 5,170 | 5,180 | 5,120 | 5,120 | 140,100 |
| 2020/09/04 | 5,150 | 5,180 | 5,150 | 5,150 | 153,300 |
| 2020/09/03 | 5,230 | 5,230 | 5,160 | 5,170 | 190,000 |
| 2020/09/02 | 5,170 | 5,220 | 5,160 | 5,180 | 219,300 |
| 2020/09/01 | 5,200 | 5,220 | 5,160 | 5,200 | 190,200 |
| 2020/08/31 | 5,180 | 5,280 | 5,160 | 5,230 | 400,600 |
| 2020/08/28 | 5,200 | 5,260 | 5,120 | 5,130 | 374,500 |
| 2020/08/27 | 5,240 | 5,250 | 5,170 | 5,230 | 391,800 |
| 2020/08/26 | 5,260 | 5,320 | 5,240 | 5,250 | 184,100 |
| 2020/08/25 | 5,240 | 5,290 | 5,210 | 5,260 | 250,800 |
| 2020/08/24 | 5,190 | 5,230 | 5,160 | 5,230 | 168,800 |
| 2020/08/21 | 5,300 | 5,310 | 5,180 | 5,220 | 304,700 |
| 2020/08/20 | 5,330 | 5,380 | 5,280 | 5,290 | 254,000 |
| 2020/08/19 | 5,280 | 5,360 | 5,260 | 5,350 | 161,700 |
| 2020/08/18 | 5,310 | 5,350 | 5,280 | 5,310 | 247,500 |
| 2020/08/17 | 5,380 | 5,430 | 5,350 | 5,350 | 170,900 |
| 2020/08/14 | 5,360 | 5,400 | 5,350 | 5,360 | 169,500 |
| 2020/08/13 | 5,410 | 5,420 | 5,370 | 5,370 | 232,500 |
| 2020/08/12 | 5,370 | 5,450 | 5,330 | 5,410 | 301,500 |
| 2020/08/11 | 5,240 | 5,370 | 5,240 | 5,360 | 315,400 |
| 2020/08/07 | 5,210 | 5,260 | 5,200 | 5,230 | 239,400 |
| 2020/08/06 | 5,300 | 5,330 | 5,260 | 5,280 | 184,800 |
| 2020/08/05 | 5,310 | 5,320 | 5,250 | 5,290 | 230,700 |
| 2020/08/04 | 5,190 | 5,350 | 5,180 | 5,320 | 268,900 |
| 2020/08/03 | 5,190 | 5,240 | 5,090 | 5,110 | 527,200 |
| 2020/07/31 | 5,370 | 5,390 | 5,210 | 5,250 | 511,400 |
| 2020/07/30 | 5,470 | 5,490 | 5,390 | 5,400 | 226,700 |
| 2020/07/29 | 5,430 | 5,530 | 5,420 | 5,460 | 254,800 |
| 2020/07/28 | 5,480 | 5,560 | 5,460 | 5,480 | 332,100 |
| 2020/07/27 | 5,550 | 5,610 | 5,520 | 5,580 | 213,800 |
| 2020/07/22 | 5,670 | 5,670 | 5,570 | 5,590 | 319,700 |
| 2020/07/21 | 5,700 | 5,700 | 5,590 | 5,670 | 287,000 |
| 2020/07/20 | 5,840 | 5,840 | 5,720 | 5,740 | 171,100 |
| 2020/07/17 | 5,860 | 5,870 | 5,780 | 5,800 | 224,500 |
| 2020/07/16 | 5,760 | 5,860 | 5,750 | 5,820 | 371,000 |
| 2020/07/15 | 5,700 | 5,780 | 5,670 | 5,760 | 250,400 |
| 2020/07/14 | 5,670 | 5,760 | 5,600 | 5,700 | 440,700 |
| 2020/07/13 | 5,470 | 5,730 | 5,430 | 5,710 | 576,300 |
| 2020/07/10 | 5,590 | 5,630 | 5,440 | 5,500 | 878,300 |
| 2020/07/09 | 5,780 | 5,900 | 5,710 | 5,790 | 1,917,600 |
| 2020/07/08 | 5,580 | 5,590 | 5,440 | 5,440 | 381,900 |
| 2020/07/07 | 5,500 | 5,580 | 5,440 | 5,570 | 407,200 |
| 2020/07/06 | 5,380 | 5,490 | 5,370 | 5,480 | 384,900 |
| 2020/07/03 | 5,390 | 5,410 | 5,240 | 5,320 | 280,700 |
| 2020/07/02 | 5,410 | 5,450 | 5,290 | 5,360 | 526,000 |
| 2020/07/01 | 5,430 | 5,430 | 5,260 | 5,280 | 457,400 |
| 2020/06/30 | 5,450 | 5,460 | 5,380 | 5,410 | 382,500 |
| 2020/06/29 | 5,460 | 5,500 | 5,400 | 5,460 | 348,700 |
| 2020/06/26 | 5,560 | 5,570 | 5,520 | 5,540 | 268,600 |
| 2020/06/25 | 5,620 | 5,620 | 5,490 | 5,530 | 426,700 |
| 2020/06/24 | 5,650 | 5,710 | 5,570 | 5,640 | 546,300 |
| 2020/06/23 | 5,890 | 5,890 | 5,740 | 5,750 | 355,600 |
| 2020/06/22 | 5,900 | 5,920 | 5,850 | 5,850 | 178,400 |
| 2020/06/19 | 5,790 | 5,880 | 5,770 | 5,860 | 418,000 |
| 2020/06/18 | 5,870 | 5,880 | 5,770 | 5,810 | 447,200 |
| 2020/06/17 | 5,960 | 6,060 | 5,870 | 5,930 | 423,300 |
| 2020/06/16 | 5,750 | 5,900 | 5,740 | 5,860 | 466,400 |
| 2020/06/15 | 5,790 | 5,920 | 5,790 | 5,850 | 351,400 |
| 2020/06/12 | 5,970 | 5,970 | 5,810 | 5,830 | 525,200 |
| 2020/06/11 | 5,900 | 5,940 | 5,880 | 5,920 | 340,900 |
| 2020/06/10 | 5,980 | 6,050 | 5,940 | 5,940 | 393,700 |
| 2020/06/09 | 5,970 | 6,050 | 5,960 | 6,010 | 350,200 |
| 2020/06/08 | 6,080 | 6,080 | 5,940 | 5,990 | 411,200 |
| 2020/06/05 | 6,190 | 6,220 | 6,080 | 6,080 | 371,900 |
| 2020/06/04 | 6,220 | 6,320 | 6,160 | 6,240 | 425,300 |
| 2020/06/03 | 6,170 | 6,200 | 6,070 | 6,140 | 485,800 |
| 2020/06/02 | 5,900 | 6,020 | 5,870 | 6,000 | 326,300 |
| 2020/06/01 | 5,920 | 5,930 | 5,810 | 5,870 | 261,700 |
| 2020/05/29 | 5,970 | 6,040 | 5,910 | 5,960 | 539,900 |
| 2020/05/28 | 5,950 | 5,980 | 5,860 | 5,960 | 344,500 |
| 2020/05/27 | 5,840 | 5,900 | 5,810 | 5,880 | 366,200 |
| 2020/05/26 | 5,760 | 5,840 | 5,740 | 5,830 | 240,400 |
| 2020/05/25 | 5,690 | 5,710 | 5,600 | 5,700 | 212,600 |
| 2020/05/22 | 5,690 | 5,720 | 5,570 | 5,610 | 295,700 |
| 2020/05/21 | 5,610 | 5,690 | 5,600 | 5,630 | 239,300 |
| 2020/05/20 | 5,540 | 5,650 | 5,530 | 5,630 | 210,100 |
| 2020/05/19 | 5,590 | 5,610 | 5,540 | 5,560 | 302,900 |
| 2020/05/18 | 5,460 | 5,540 | 5,430 | 5,540 | 265,200 |
| 2020/05/15 | 5,490 | 5,540 | 5,450 | 5,460 | 321,300 |
| 2020/05/14 | 5,450 | 5,570 | 5,450 | 5,490 | 382,400 |
| 2020/05/13 | 5,590 | 5,640 | 5,550 | 5,590 | 383,100 |
| 2020/05/12 | 5,650 | 5,770 | 5,620 | 5,690 | 444,900 |
| 2020/05/11 | 5,550 | 5,620 | 5,530 | 5,570 | 325,000 |
| 2020/05/08 | 5,560 | 5,650 | 5,480 | 5,550 | 392,300 |
| 2020/05/07 | 5,490 | 5,560 | 5,460 | 5,470 | 365,600 |
| 2020/05/01 | 5,560 | 5,630 | 5,530 | 5,540 | 295,300 |
| 2020/04/30 | 5,510 | 5,680 | 5,510 | 5,570 | 589,300 |
| 2020/04/28 | 5,580 | 5,610 | 5,490 | 5,570 | 555,700 |
| 2020/04/27 | 5,950 | 5,970 | 5,780 | 5,790 | 390,100 |
| 2020/04/24 | 5,890 | 5,930 | 5,800 | 5,900 | 281,300 |
| 2020/04/23 | 5,860 | 5,950 | 5,840 | 5,950 | 465,800 |
| 2020/04/22 | 6,030 | 6,030 | 5,730 | 5,760 | 421,100 |
| 2020/04/21 | 6,010 | 6,090 | 5,950 | 6,050 | 554,800 |
| 2020/04/20 | 5,940 | 6,170 | 5,920 | 6,080 | 513,800 |
| 2020/04/17 | 5,890 | 5,980 | 5,820 | 5,900 | 401,900 |
| 2020/04/16 | 5,790 | 5,900 | 5,760 | 5,860 | 373,500 |
| 2020/04/15 | 5,580 | 5,790 | 5,560 | 5,770 | 572,800 |
| 2020/04/14 | 5,440 | 5,610 | 5,430 | 5,600 | 501,000 |
| 2020/04/13 | 5,480 | 5,510 | 5,330 | 5,360 | 485,700 |
| 2020/04/10 | 5,450 | 5,550 | 5,220 | 5,540 | 819,200 |
| 2020/04/09 | 5,760 | 5,820 | 5,570 | 5,620 | 580,800 |
| 2020/04/08 | 5,660 | 5,900 | 5,620 | 5,780 | 594,500 |
| 2020/04/07 | 5,960 | 6,030 | 5,610 | 5,690 | 771,700 |
| 2020/04/06 | 5,770 | 6,020 | 5,750 | 5,950 | 616,700 |
| 2020/04/03 | 5,950 | 6,090 | 5,710 | 5,730 | 394,700 |
| 2020/04/02 | 5,840 | 5,980 | 5,710 | 5,870 | 653,900 |
| 2020/04/01 | 5,950 | 6,040 | 5,760 | 5,780 | 582,900 |
| 2020/03/31 | 6,320 | 6,350 | 5,860 | 5,930 | 797,100 |
| 2020/03/30 | 6,030 | 6,320 | 5,920 | 6,310 | 806,600 |
| 2020/03/27 | 5,850 | 6,060 | 5,770 | 6,060 | 637,800 |
| 2020/03/26 | 5,660 | 5,790 | 5,520 | 5,750 | 499,900 |
| 2020/03/25 | 5,530 | 5,820 | 5,320 | 5,780 | 898,800 |
| 2020/03/24 | 5,710 | 5,750 | 5,350 | 5,470 | 793,900 |
| 2020/03/23 | 5,810 | 5,930 | 5,530 | 5,610 | 1,099,100 |
| 2020/03/19 | 5,650 | 6,020 | 5,610 | 5,870 | 865,600 |
| 2020/03/18 | 5,330 | 5,680 | 5,320 | 5,560 | 796,300 |
| 2020/03/17 | 4,950 | 5,280 | 4,910 | 5,250 | 922,300 |
| 2020/03/16 | 5,060 | 5,190 | 5,000 | 5,010 | 691,900 |
| 2020/03/13 | 5,000 | 5,210 | 4,855 | 5,090 | 981,800 |
| 2020/03/12 | 5,300 | 5,320 | 5,120 | 5,240 | 700,300 |
| 2020/03/11 | 5,350 | 5,490 | 5,320 | 5,400 | 661,600 |
| 2020/03/10 | 5,360 | 5,450 | 5,170 | 5,410 | 644,100 |
| 2020/03/09 | 5,570 | 5,610 | 5,320 | 5,390 | 430,100 |
| 2020/03/06 | 5,740 | 5,760 | 5,620 | 5,670 | 380,300 |
| 2020/03/05 | 5,780 | 5,790 | 5,700 | 5,770 | 355,100 |
| 2020/03/04 | 5,750 | 5,790 | 5,680 | 5,690 | 385,200 |
| 2020/03/03 | 5,930 | 5,950 | 5,770 | 5,770 | 531,100 |
| 2020/03/02 | 5,660 | 5,890 | 5,660 | 5,830 | 448,600 |
| 2020/02/28 | 5,650 | 5,790 | 5,630 | 5,730 | 778,200 |
| 2020/02/27 | 5,890 | 5,900 | 5,710 | 5,750 | 450,400 |
| 2020/02/26 | 5,970 | 6,020 | 5,930 | 5,990 | 445,200 |
| 2020/02/25 | 6,100 | 6,140 | 6,020 | 6,070 | 460,400 |
| 2020/02/21 | 6,190 | 6,240 | 6,120 | 6,210 | 471,800 |
| 2020/02/20 | 6,290 | 6,330 | 6,190 | 6,220 | 339,400 |
| 2020/02/19 | 6,210 | 6,340 | 6,200 | 6,280 | 215,500 |
| 2020/02/18 | 6,210 | 6,250 | 6,180 | 6,200 | 286,400 |
| 2020/02/17 | 6,180 | 6,210 | 6,130 | 6,190 | 126,400 |
| 2020/02/14 | 6,230 | 6,250 | 6,190 | 6,200 | 226,000 |
| 2020/02/13 | 6,280 | 6,310 | 6,220 | 6,260 | 198,300 |
| 2020/02/12 | 6,280 | 6,350 | 6,280 | 6,290 | 242,200 |
| 2020/02/10 | 6,360 | 6,410 | 6,330 | 6,340 | 178,400 |
| 2020/02/07 | 6,340 | 6,420 | 6,330 | 6,390 | 330,300 |
| 2020/02/06 | 6,320 | 6,350 | 6,300 | 6,300 | 392,000 |
| 2020/02/05 | 6,300 | 6,380 | 6,270 | 6,330 | 272,200 |
| 2020/02/04 | 6,210 | 6,270 | 6,180 | 6,260 | 285,600 |
| 2020/02/03 | 6,250 | 6,290 | 6,220 | 6,260 | 272,600 |
| 2020/01/31 | 6,400 | 6,420 | 6,330 | 6,340 | 306,100 |
| 2020/01/30 | 6,310 | 6,350 | 6,270 | 6,290 | 298,800 |
| 2020/01/29 | 6,370 | 6,390 | 6,270 | 6,290 | 371,600 |
| 2020/01/28 | 6,440 | 6,470 | 6,410 | 6,450 | 153,800 |
| 2020/01/27 | 6,360 | 6,510 | 6,360 | 6,470 | 193,600 |
| 2020/01/24 | 6,440 | 6,450 | 6,390 | 6,450 | 120,400 |
| 2020/01/23 | 6,340 | 6,440 | 6,290 | 6,420 | 288,300 |
| 2020/01/22 | 6,380 | 6,460 | 6,330 | 6,440 | 273,500 |
| 2020/01/21 | 6,350 | 6,360 | 6,310 | 6,330 | 115,700 |
| 2020/01/20 | 6,330 | 6,370 | 6,310 | 6,340 | 122,100 |
| 2020/01/17 | 6,450 | 6,460 | 6,310 | 6,350 | 235,100 |
| 2020/01/16 | 6,370 | 6,430 | 6,340 | 6,420 | 274,000 |
| 2020/01/15 | 6,290 | 6,350 | 6,270 | 6,350 | 292,400 |
| 2020/01/14 | 6,470 | 6,530 | 6,290 | 6,330 | 476,000 |
| 2020/01/10 | 6,350 | 6,490 | 6,350 | 6,480 | 458,200 |
| 2020/01/09 | 6,310 | 6,320 | 6,250 | 6,300 | 247,300 |
| 2020/01/08 | 6,210 | 6,270 | 6,180 | 6,230 | 218,900 |
| 2020/01/07 | 6,170 | 6,290 | 6,160 | 6,270 | 247,300 |
| 2020/01/06 | 6,150 | 6,180 | 6,100 | 6,140 | 219,000 |