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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,520 | 5,520 | 5,360 | 5,450 | 357,400 |
| 2021/12/29 | 5,610 | 5,640 | 5,520 | 5,530 | 236,700 |
| 2021/12/28 | 5,570 | 5,620 | 5,570 | 5,610 | 162,700 |
| 2021/12/27 | 5,580 | 5,590 | 5,520 | 5,570 | 99,700 |
| 2021/12/24 | 5,600 | 5,620 | 5,530 | 5,600 | 133,900 |
| 2021/12/23 | 5,680 | 5,680 | 5,590 | 5,620 | 268,200 |
| 2021/12/22 | 5,880 | 5,880 | 5,700 | 5,710 | 151,600 |
| 2021/12/21 | 5,860 | 5,860 | 5,760 | 5,810 | 223,900 |
| 2021/12/20 | 5,800 | 5,840 | 5,770 | 5,800 | 231,200 |
| 2021/12/17 | 5,780 | 5,870 | 5,770 | 5,860 | 474,100 |
| 2021/12/16 | 5,730 | 5,800 | 5,660 | 5,750 | 327,000 |
| 2021/12/15 | 5,790 | 5,860 | 5,680 | 5,710 | 249,500 |
| 2021/12/14 | 5,690 | 5,800 | 5,690 | 5,750 | 273,500 |
| 2021/12/13 | 5,760 | 5,770 | 5,630 | 5,690 | 313,200 |
| 2021/12/10 | 5,750 | 5,800 | 5,730 | 5,740 | 250,600 |
| 2021/12/09 | 5,780 | 5,810 | 5,730 | 5,750 | 216,000 |
| 2021/12/08 | 5,790 | 5,820 | 5,700 | 5,740 | 279,300 |
| 2021/12/07 | 5,670 | 5,790 | 5,630 | 5,770 | 257,000 |
| 2021/12/06 | 5,630 | 5,680 | 5,560 | 5,590 | 179,100 |
| 2021/12/03 | 5,430 | 5,590 | 5,410 | 5,560 | 244,600 |
| 2021/12/02 | 5,420 | 5,440 | 5,300 | 5,380 | 355,500 |
| 2021/12/01 | 5,520 | 5,660 | 5,520 | 5,530 | 289,300 |
| 2021/11/30 | 5,570 | 5,660 | 5,540 | 5,540 | 687,000 |
| 2021/11/29 | 5,600 | 5,650 | 5,540 | 5,580 | 262,900 |
| 2021/11/26 | 5,770 | 5,790 | 5,700 | 5,760 | 158,500 |
| 2021/11/25 | 5,830 | 5,840 | 5,750 | 5,770 | 116,700 |
| 2021/11/24 | 5,900 | 5,900 | 5,820 | 5,840 | 216,900 |
| 2021/11/22 | 5,730 | 5,850 | 5,730 | 5,850 | 193,100 |
| 2021/11/19 | 5,730 | 5,780 | 5,690 | 5,740 | 157,500 |
| 2021/11/18 | 5,700 | 5,750 | 5,650 | 5,690 | 212,100 |
| 2021/11/17 | 5,870 | 5,900 | 5,780 | 5,800 | 235,900 |
| 2021/11/16 | 5,960 | 6,010 | 5,870 | 5,890 | 185,000 |
| 2021/11/15 | 5,980 | 5,980 | 5,920 | 5,940 | 128,100 |
| 2021/11/12 | 6,000 | 6,050 | 5,960 | 5,990 | 220,200 |
| 2021/11/11 | 5,970 | 6,020 | 5,930 | 5,980 | 285,000 |
| 2021/11/10 | 5,910 | 5,950 | 5,860 | 5,910 | 325,900 |
| 2021/11/09 | 5,810 | 5,910 | 5,790 | 5,850 | 198,700 |
| 2021/11/08 | 5,890 | 5,930 | 5,840 | 5,850 | 177,700 |
| 2021/11/05 | 5,940 | 5,990 | 5,870 | 5,900 | 274,400 |
| 2021/11/04 | 5,910 | 6,010 | 5,910 | 5,970 | 417,100 |
| 2021/11/02 | 5,770 | 5,900 | 5,690 | 5,890 | 529,800 |
| 2021/11/01 | 5,520 | 5,650 | 5,510 | 5,650 | 229,100 |
| 2021/10/29 | 5,550 | 5,560 | 5,470 | 5,510 | 444,500 |
| 2021/10/28 | 5,500 | 5,580 | 5,490 | 5,560 | 886,700 |
| 2021/10/27 | 5,490 | 5,630 | 5,480 | 5,530 | 417,500 |
| 2021/10/26 | 5,330 | 5,460 | 5,330 | 5,430 | 299,100 |
| 2021/10/25 | 5,290 | 5,340 | 5,280 | 5,330 | 245,900 |
| 2021/10/22 | 5,330 | 5,340 | 5,280 | 5,330 | 212,100 |
| 2021/10/21 | 5,320 | 5,390 | 5,320 | 5,380 | 175,300 |
| 2021/10/20 | 5,430 | 5,430 | 5,330 | 5,350 | 213,600 |
| 2021/10/19 | 5,310 | 5,400 | 5,300 | 5,350 | 320,500 |
| 2021/10/18 | 5,350 | 5,360 | 5,240 | 5,260 | 283,400 |
| 2021/10/15 | 5,370 | 5,380 | 5,270 | 5,380 | 266,300 |
| 2021/10/14 | 5,310 | 5,360 | 5,250 | 5,330 | 246,600 |
| 2021/10/13 | 5,300 | 5,380 | 5,280 | 5,350 | 277,400 |
| 2021/10/12 | 5,400 | 5,440 | 5,280 | 5,310 | 401,400 |
| 2021/10/11 | 5,390 | 5,440 | 5,360 | 5,400 | 302,000 |
| 2021/10/08 | 5,500 | 5,510 | 5,270 | 5,390 | 785,700 |
| 2021/10/07 | 5,450 | 5,500 | 5,410 | 5,420 | 342,500 |
| 2021/10/06 | 5,510 | 5,580 | 5,450 | 5,490 | 419,700 |
| 2021/10/05 | 5,400 | 5,510 | 5,400 | 5,480 | 374,700 |
| 2021/10/04 | 5,390 | 5,480 | 5,370 | 5,430 | 288,700 |
| 2021/10/01 | 5,490 | 5,510 | 5,370 | 5,390 | 323,100 |
| 2021/09/30 | 5,490 | 5,540 | 5,470 | 5,480 | 354,100 |
| 2021/09/29 | 5,630 | 5,630 | 5,450 | 5,530 | 489,300 |
| 2021/09/28 | 5,680 | 5,680 | 5,560 | 5,630 | 352,300 |
| 2021/09/27 | 5,750 | 5,820 | 5,710 | 5,720 | 337,400 |
| 2021/09/24 | 5,690 | 5,710 | 5,610 | 5,690 | 498,500 |
| 2021/09/22 | 5,700 | 5,770 | 5,680 | 5,720 | 208,100 |
| 2021/09/21 | 5,790 | 5,790 | 5,690 | 5,730 | 264,000 |
| 2021/09/17 | 5,840 | 5,840 | 5,790 | 5,820 | 337,500 |
| 2021/09/16 | 5,740 | 5,840 | 5,720 | 5,840 | 260,100 |
| 2021/09/15 | 5,770 | 5,800 | 5,710 | 5,790 | 254,600 |
| 2021/09/14 | 5,760 | 5,810 | 5,750 | 5,780 | 302,400 |
| 2021/09/13 | 5,740 | 5,740 | 5,660 | 5,720 | 148,400 |
| 2021/09/10 | 5,690 | 5,730 | 5,670 | 5,730 | 242,600 |
| 2021/09/09 | 5,610 | 5,690 | 5,600 | 5,670 | 238,100 |
| 2021/09/08 | 5,670 | 5,690 | 5,620 | 5,630 | 251,200 |
| 2021/09/07 | 5,550 | 5,590 | 5,520 | 5,580 | 203,700 |
| 2021/09/06 | 5,500 | 5,540 | 5,480 | 5,520 | 170,400 |
| 2021/09/03 | 5,420 | 5,520 | 5,410 | 5,500 | 269,900 |
| 2021/09/02 | 5,540 | 5,540 | 5,360 | 5,430 | 346,000 |
| 2021/09/01 | 5,370 | 5,500 | 5,370 | 5,490 | 476,100 |
| 2021/08/31 | 5,350 | 5,350 | 5,260 | 5,300 | 448,900 |
| 2021/08/30 | 5,360 | 5,390 | 5,320 | 5,390 | 336,900 |
| 2021/08/27 | 5,440 | 5,460 | 5,390 | 5,430 | 396,700 |
| 2021/08/26 | 5,510 | 5,530 | 5,450 | 5,470 | 292,400 |
| 2021/08/25 | 5,650 | 5,670 | 5,560 | 5,580 | 304,200 |
| 2021/08/24 | 5,690 | 5,690 | 5,630 | 5,680 | 281,200 |
| 2021/08/23 | 5,780 | 5,840 | 5,750 | 5,760 | 226,600 |
| 2021/08/20 | 5,710 | 5,800 | 5,710 | 5,800 | 235,800 |
| 2021/08/19 | 5,660 | 5,740 | 5,660 | 5,700 | 275,900 |
| 2021/08/18 | 5,620 | 5,710 | 5,620 | 5,640 | 326,900 |
| 2021/08/17 | 5,700 | 5,700 | 5,640 | 5,640 | 193,200 |
| 2021/08/16 | 5,660 | 5,690 | 5,620 | 5,640 | 302,800 |
| 2021/08/13 | 5,750 | 5,810 | 5,680 | 5,690 | 290,200 |
| 2021/08/12 | 5,700 | 5,790 | 5,680 | 5,750 | 377,000 |
| 2021/08/11 | 5,590 | 5,660 | 5,540 | 5,650 | 330,600 |
| 2021/08/10 | 5,510 | 5,580 | 5,490 | 5,490 | 212,300 |
| 2021/08/06 | 5,430 | 5,530 | 5,430 | 5,490 | 217,200 |
| 2021/08/05 | 5,470 | 5,500 | 5,450 | 5,490 | 196,200 |
| 2021/08/04 | 5,440 | 5,470 | 5,410 | 5,450 | 244,000 |
| 2021/08/03 | 5,500 | 5,530 | 5,470 | 5,500 | 196,900 |
| 2021/08/02 | 5,510 | 5,570 | 5,500 | 5,520 | 280,900 |
| 2021/07/30 | 5,500 | 5,530 | 5,440 | 5,490 | 323,100 |
| 2021/07/29 | 5,540 | 5,590 | 5,460 | 5,470 | 246,400 |
| 2021/07/28 | 5,530 | 5,590 | 5,510 | 5,560 | 284,500 |
| 2021/07/27 | 5,640 | 5,640 | 5,540 | 5,570 | 260,100 |
| 2021/07/26 | 5,580 | 5,620 | 5,540 | 5,620 | 318,300 |
| 2021/07/21 | 5,450 | 5,530 | 5,440 | 5,490 | 308,000 |
| 2021/07/20 | 5,430 | 5,480 | 5,390 | 5,470 | 298,800 |
| 2021/07/19 | 5,350 | 5,440 | 5,350 | 5,430 | 302,500 |
| 2021/07/16 | 5,310 | 5,400 | 5,310 | 5,380 | 223,300 |
| 2021/07/15 | 5,420 | 5,420 | 5,320 | 5,340 | 203,800 |
| 2021/07/14 | 5,320 | 5,450 | 5,280 | 5,380 | 449,100 |
| 2021/07/13 | 5,380 | 5,410 | 5,300 | 5,320 | 259,900 |
| 2021/07/12 | 5,260 | 5,320 | 5,240 | 5,320 | 387,600 |
| 2021/07/09 | 5,060 | 5,180 | 5,000 | 5,160 | 631,000 |
| 2021/07/08 | 5,120 | 5,150 | 5,070 | 5,100 | 352,000 |
| 2021/07/07 | 5,090 | 5,160 | 5,050 | 5,110 | 375,200 |
| 2021/07/06 | 5,190 | 5,190 | 5,080 | 5,090 | 215,800 |
| 2021/07/05 | 5,130 | 5,160 | 5,040 | 5,110 | 276,000 |
| 2021/07/02 | 5,200 | 5,220 | 5,130 | 5,160 | 446,400 |
| 2021/07/01 | 5,130 | 5,200 | 5,110 | 5,170 | 264,800 |
| 2021/06/30 | 5,060 | 5,150 | 5,060 | 5,140 | 451,200 |
| 2021/06/29 | 5,150 | 5,170 | 5,080 | 5,130 | 234,500 |
| 2021/06/28 | 5,120 | 5,170 | 5,100 | 5,160 | 198,300 |
| 2021/06/25 | 5,100 | 5,110 | 5,060 | 5,070 | 206,800 |
| 2021/06/24 | 5,000 | 5,080 | 4,960 | 5,060 | 279,900 |
| 2021/06/23 | 5,030 | 5,080 | 5,020 | 5,040 | 150,100 |
| 2021/06/22 | 5,060 | 5,090 | 5,010 | 5,070 | 241,600 |
| 2021/06/21 | 5,030 | 5,030 | 4,920 | 4,925 | 289,600 |
| 2021/06/18 | 5,010 | 5,110 | 5,000 | 5,030 | 516,000 |
| 2021/06/17 | 5,000 | 5,030 | 4,975 | 5,000 | 256,200 |
| 2021/06/16 | 5,030 | 5,110 | 5,020 | 5,030 | 219,500 |
| 2021/06/15 | 4,980 | 5,050 | 4,980 | 5,030 | 226,100 |
| 2021/06/14 | 4,995 | 5,010 | 4,960 | 4,990 | 163,900 |
| 2021/06/11 | 4,945 | 4,980 | 4,905 | 4,970 | 342,300 |
| 2021/06/10 | 5,000 | 5,020 | 4,950 | 4,960 | 254,600 |
| 2021/06/09 | 5,060 | 5,080 | 5,020 | 5,030 | 245,600 |
| 2021/06/08 | 4,985 | 5,100 | 4,980 | 5,100 | 195,900 |
| 2021/06/07 | 4,990 | 5,070 | 4,980 | 5,020 | 176,100 |
| 2021/06/04 | 4,965 | 5,020 | 4,920 | 5,000 | 212,500 |
| 2021/06/03 | 4,915 | 4,965 | 4,905 | 4,950 | 308,900 |
| 2021/06/02 | 4,860 | 4,870 | 4,745 | 4,845 | 515,400 |
| 2021/06/01 | 4,970 | 4,970 | 4,835 | 4,845 | 273,600 |
| 2021/05/31 | 4,995 | 5,000 | 4,915 | 4,930 | 247,200 |
| 2021/05/28 | 5,020 | 5,060 | 5,000 | 5,040 | 248,600 |
| 2021/05/27 | 5,080 | 5,080 | 4,945 | 4,975 | 872,000 |
| 2021/05/26 | 5,020 | 5,080 | 5,000 | 5,060 | 233,800 |
| 2021/05/25 | 5,020 | 5,060 | 5,000 | 5,040 | 223,300 |
| 2021/05/24 | 5,020 | 5,050 | 5,000 | 5,020 | 178,300 |
| 2021/05/21 | 4,975 | 5,030 | 4,975 | 5,020 | 217,500 |
| 2021/05/20 | 5,050 | 5,080 | 4,990 | 5,020 | 221,200 |
| 2021/05/19 | 5,000 | 5,100 | 4,990 | 5,090 | 395,800 |
| 2021/05/18 | 4,950 | 5,040 | 4,930 | 5,010 | 306,400 |
| 2021/05/17 | 4,920 | 4,945 | 4,870 | 4,915 | 265,200 |
| 2021/05/14 | 4,800 | 4,955 | 4,800 | 4,945 | 345,400 |
| 2021/05/13 | 4,850 | 4,945 | 4,825 | 4,845 | 372,100 |
| 2021/05/12 | 4,950 | 5,010 | 4,885 | 4,915 | 378,300 |
| 2021/05/11 | 5,060 | 5,070 | 4,975 | 4,995 | 411,000 |
| 2021/05/10 | 5,070 | 5,170 | 5,040 | 5,100 | 368,900 |
| 2021/05/07 | 5,080 | 5,130 | 5,030 | 5,110 | 321,600 |
| 2021/05/06 | 5,010 | 5,050 | 4,990 | 5,000 | 524,200 |
| 2021/04/30 | 4,915 | 4,975 | 4,875 | 4,900 | 432,900 |
| 2021/04/28 | 4,940 | 4,950 | 4,885 | 4,905 | 371,500 |
| 2021/04/27 | 4,985 | 5,010 | 4,910 | 4,920 | 507,000 |
| 2021/04/26 | 5,090 | 5,090 | 5,000 | 5,060 | 219,400 |
| 2021/04/23 | 5,100 | 5,160 | 5,050 | 5,090 | 321,200 |
| 2021/04/22 | 5,170 | 5,180 | 5,030 | 5,090 | 299,300 |
| 2021/04/21 | 5,130 | 5,170 | 5,010 | 5,120 | 310,200 |
| 2021/04/20 | 5,250 | 5,280 | 5,180 | 5,270 | 293,500 |
| 2021/04/19 | 5,210 | 5,270 | 5,180 | 5,230 | 212,200 |
| 2021/04/16 | 5,210 | 5,240 | 5,150 | 5,230 | 232,000 |
| 2021/04/15 | 5,240 | 5,290 | 5,220 | 5,220 | 193,900 |
| 2021/04/14 | 5,100 | 5,210 | 5,070 | 5,160 | 358,000 |
| 2021/04/13 | 5,170 | 5,220 | 5,060 | 5,070 | 522,700 |
| 2021/04/12 | 5,090 | 5,120 | 5,040 | 5,100 | 415,500 |
| 2021/04/09 | 5,190 | 5,250 | 5,030 | 5,060 | 924,400 |
| 2021/04/08 | 5,440 | 5,470 | 5,320 | 5,340 | 565,000 |
| 2021/04/07 | 5,450 | 5,460 | 5,380 | 5,430 | 380,900 |
| 2021/04/06 | 5,470 | 5,490 | 5,330 | 5,380 | 211,900 |
| 2021/04/05 | 5,430 | 5,480 | 5,410 | 5,450 | 163,900 |
| 2021/04/02 | 5,470 | 5,500 | 5,400 | 5,430 | 247,400 |
| 2021/04/01 | 5,400 | 5,460 | 5,340 | 5,370 | 199,300 |
| 2021/03/31 | 5,480 | 5,560 | 5,430 | 5,430 | 322,800 |
| 2021/03/30 | 5,620 | 5,630 | 5,510 | 5,560 | 241,900 |
| 2021/03/29 | 5,690 | 5,700 | 5,570 | 5,640 | 357,000 |
| 2021/03/26 | 5,550 | 5,620 | 5,510 | 5,590 | 376,400 |
| 2021/03/25 | 5,390 | 5,500 | 5,350 | 5,470 | 264,400 |
| 2021/03/24 | 5,410 | 5,440 | 5,300 | 5,330 | 189,700 |
| 2021/03/23 | 5,450 | 5,480 | 5,400 | 5,420 | 225,800 |
| 2021/03/22 | 5,410 | 5,410 | 5,330 | 5,370 | 169,600 |
| 2021/03/19 | 5,430 | 5,480 | 5,400 | 5,420 | 326,000 |
| 2021/03/18 | 5,290 | 5,430 | 5,260 | 5,420 | 337,000 |
| 2021/03/17 | 5,300 | 5,330 | 5,240 | 5,300 | 254,800 |
| 2021/03/16 | 5,270 | 5,300 | 5,230 | 5,270 | 186,100 |
| 2021/03/15 | 5,200 | 5,310 | 5,200 | 5,290 | 150,700 |
| 2021/03/12 | 5,200 | 5,220 | 5,150 | 5,170 | 223,400 |
| 2021/03/11 | 5,290 | 5,300 | 5,220 | 5,240 | 260,500 |
| 2021/03/10 | 5,310 | 5,370 | 5,270 | 5,280 | 217,900 |
| 2021/03/09 | 5,240 | 5,400 | 5,240 | 5,400 | 433,400 |
| 2021/03/08 | 5,220 | 5,270 | 5,150 | 5,190 | 195,400 |
| 2021/03/05 | 5,110 | 5,170 | 5,060 | 5,170 | 241,400 |
| 2021/03/04 | 5,020 | 5,070 | 4,995 | 5,060 | 166,500 |
| 2021/03/03 | 5,000 | 5,070 | 4,970 | 5,050 | 215,000 |
| 2021/03/02 | 5,080 | 5,090 | 4,945 | 4,985 | 270,900 |
| 2021/03/01 | 5,030 | 5,070 | 4,985 | 5,070 | 277,600 |
| 2021/02/26 | 5,070 | 5,070 | 4,965 | 4,975 | 507,900 |
| 2021/02/25 | 5,150 | 5,150 | 5,070 | 5,080 | 303,100 |
| 2021/02/24 | 5,160 | 5,270 | 5,140 | 5,210 | 604,000 |
| 2021/02/22 | 5,200 | 5,230 | 5,130 | 5,150 | 183,700 |
| 2021/02/19 | 5,230 | 5,230 | 5,110 | 5,120 | 223,900 |
| 2021/02/18 | 5,270 | 5,280 | 5,220 | 5,220 | 146,200 |
| 2021/02/17 | 5,320 | 5,340 | 5,230 | 5,230 | 252,400 |
| 2021/02/16 | 5,300 | 5,350 | 5,280 | 5,320 | 155,700 |
| 2021/02/15 | 5,320 | 5,340 | 5,280 | 5,300 | 133,200 |
| 2021/02/12 | 5,330 | 5,340 | 5,260 | 5,320 | 212,900 |
| 2021/02/10 | 5,300 | 5,400 | 5,270 | 5,360 | 158,000 |
| 2021/02/09 | 5,370 | 5,370 | 5,320 | 5,360 | 189,900 |
| 2021/02/08 | 5,290 | 5,400 | 5,270 | 5,380 | 366,600 |
| 2021/02/05 | 5,250 | 5,300 | 5,210 | 5,300 | 287,000 |
| 2021/02/04 | 5,220 | 5,240 | 5,170 | 5,220 | 242,100 |
| 2021/02/03 | 5,130 | 5,160 | 5,100 | 5,150 | 177,300 |
| 2021/02/02 | 5,100 | 5,140 | 5,090 | 5,130 | 202,900 |
| 2021/02/01 | 5,110 | 5,130 | 5,050 | 5,100 | 221,500 |
| 2021/01/29 | 5,080 | 5,150 | 5,050 | 5,080 | 330,000 |
| 2021/01/28 | 4,945 | 5,160 | 4,930 | 5,150 | 462,000 |
| 2021/01/27 | 4,915 | 5,010 | 4,900 | 5,010 | 338,400 |
| 2021/01/26 | 4,845 | 4,875 | 4,840 | 4,870 | 190,800 |
| 2021/01/25 | 4,855 | 4,875 | 4,830 | 4,850 | 258,700 |
| 2021/01/22 | 4,875 | 4,910 | 4,855 | 4,890 | 198,700 |
| 2021/01/21 | 4,920 | 4,945 | 4,835 | 4,845 | 319,500 |
| 2021/01/20 | 4,885 | 4,935 | 4,820 | 4,935 | 244,000 |
| 2021/01/19 | 4,945 | 4,965 | 4,880 | 4,880 | 343,100 |
| 2021/01/18 | 4,985 | 5,010 | 4,930 | 4,945 | 168,300 |
| 2021/01/15 | 5,010 | 5,050 | 4,975 | 5,000 | 201,700 |
| 2021/01/14 | 4,970 | 5,060 | 4,950 | 5,030 | 316,400 |
| 2021/01/13 | 5,000 | 5,010 | 4,870 | 4,945 | 781,700 |
| 2021/01/12 | 4,965 | 5,220 | 4,960 | 5,030 | 758,500 |
| 2021/01/08 | 4,770 | 4,920 | 4,750 | 4,920 | 539,200 |
| 2021/01/07 | 4,835 | 4,885 | 4,785 | 4,815 | 314,800 |
| 2021/01/06 | 4,685 | 4,810 | 4,685 | 4,810 | 241,400 |
| 2021/01/05 | 4,745 | 4,755 | 4,690 | 4,695 | 255,500 |
| 2021/01/04 | 4,840 | 4,840 | 4,700 | 4,745 | 177,700 |