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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,040 | 5,100 | 5,030 | 5,030 | 112,300 |
| 2022/12/29 | 5,120 | 5,120 | 5,040 | 5,040 | 100,400 |
| 2022/12/28 | 5,130 | 5,140 | 5,090 | 5,140 | 171,000 |
| 2022/12/27 | 5,060 | 5,180 | 5,060 | 5,160 | 202,700 |
| 2022/12/26 | 5,110 | 5,130 | 5,040 | 5,060 | 111,500 |
| 2022/12/23 | 5,110 | 5,110 | 5,050 | 5,080 | 108,000 |
| 2022/12/22 | 5,050 | 5,100 | 5,030 | 5,100 | 176,100 |
| 2022/12/21 | 4,940 | 5,050 | 4,925 | 5,030 | 340,000 |
| 2022/12/20 | 4,920 | 4,960 | 4,880 | 4,920 | 342,800 |
| 2022/12/19 | 4,900 | 4,935 | 4,860 | 4,890 | 436,300 |
| 2022/12/16 | 5,110 | 5,170 | 5,060 | 5,060 | 516,700 |
| 2022/12/15 | 5,060 | 5,150 | 5,030 | 5,150 | 292,100 |
| 2022/12/14 | 5,040 | 5,070 | 5,020 | 5,050 | 149,900 |
| 2022/12/13 | 5,080 | 5,090 | 5,040 | 5,040 | 161,400 |
| 2022/12/12 | 5,060 | 5,060 | 5,020 | 5,040 | 129,700 |
| 2022/12/09 | 5,050 | 5,080 | 5,040 | 5,060 | 182,100 |
| 2022/12/08 | 5,020 | 5,040 | 5,010 | 5,040 | 236,600 |
| 2022/12/07 | 4,950 | 5,020 | 4,950 | 5,000 | 317,900 |
| 2022/12/06 | 4,890 | 4,925 | 4,870 | 4,925 | 198,800 |
| 2022/12/05 | 4,840 | 4,885 | 4,810 | 4,875 | 226,400 |
| 2022/12/02 | 4,840 | 4,860 | 4,785 | 4,840 | 245,000 |
| 2022/12/01 | 4,880 | 4,885 | 4,835 | 4,870 | 269,200 |
| 2022/11/30 | 4,980 | 5,010 | 4,910 | 4,925 | 333,500 |
| 2022/11/29 | 5,040 | 5,050 | 4,995 | 5,010 | 138,800 |
| 2022/11/28 | 5,030 | 5,040 | 4,985 | 5,030 | 215,300 |
| 2022/11/25 | 5,060 | 5,060 | 5,010 | 5,040 | 125,900 |
| 2022/11/24 | 5,050 | 5,070 | 5,010 | 5,040 | 175,700 |
| 2022/11/22 | 5,020 | 5,070 | 4,995 | 5,050 | 302,400 |
| 2022/11/21 | 5,020 | 5,030 | 4,960 | 5,020 | 319,200 |
| 2022/11/18 | 5,020 | 5,070 | 4,990 | 5,070 | 318,000 |
| 2022/11/17 | 4,930 | 5,030 | 4,890 | 5,030 | 443,900 |
| 2022/11/16 | 4,805 | 4,905 | 4,775 | 4,890 | 379,200 |
| 2022/11/15 | 4,830 | 4,840 | 4,785 | 4,810 | 347,000 |
| 2022/11/14 | 4,755 | 4,785 | 4,725 | 4,730 | 373,400 |
| 2022/11/11 | 4,840 | 4,840 | 4,770 | 4,795 | 310,600 |
| 2022/11/10 | 4,830 | 4,835 | 4,795 | 4,815 | 169,300 |
| 2022/11/09 | 4,820 | 4,820 | 4,780 | 4,810 | 156,500 |
| 2022/11/08 | 4,780 | 4,820 | 4,775 | 4,820 | 188,300 |
| 2022/11/07 | 4,775 | 4,780 | 4,750 | 4,765 | 175,300 |
| 2022/11/04 | 4,750 | 4,780 | 4,735 | 4,780 | 293,200 |
| 2022/11/02 | 4,700 | 4,770 | 4,685 | 4,755 | 211,100 |
| 2022/11/01 | 4,750 | 4,750 | 4,670 | 4,710 | 174,400 |
| 2022/10/31 | 4,750 | 4,775 | 4,715 | 4,750 | 304,400 |
| 2022/10/28 | 4,685 | 4,745 | 4,675 | 4,730 | 508,400 |
| 2022/10/27 | 4,760 | 4,760 | 4,695 | 4,695 | 338,400 |
| 2022/10/26 | 4,700 | 4,755 | 4,680 | 4,750 | 360,800 |
| 2022/10/25 | 4,655 | 4,680 | 4,610 | 4,655 | 259,500 |
| 2022/10/24 | 4,725 | 4,745 | 4,605 | 4,645 | 334,600 |
| 2022/10/21 | 4,675 | 4,710 | 4,650 | 4,705 | 348,100 |
| 2022/10/20 | 4,690 | 4,735 | 4,680 | 4,715 | 292,100 |
| 2022/10/19 | 4,660 | 4,735 | 4,645 | 4,700 | 324,200 |
| 2022/10/18 | 4,600 | 4,650 | 4,595 | 4,640 | 322,300 |
| 2022/10/17 | 4,590 | 4,615 | 4,575 | 4,575 | 208,900 |
| 2022/10/14 | 4,645 | 4,655 | 4,595 | 4,600 | 270,200 |
| 2022/10/13 | 4,655 | 4,660 | 4,600 | 4,605 | 281,000 |
| 2022/10/12 | 4,565 | 4,665 | 4,530 | 4,640 | 400,800 |
| 2022/10/11 | 4,555 | 4,585 | 4,495 | 4,535 | 549,000 |
| 2022/10/07 | 4,540 | 4,605 | 4,525 | 4,570 | 677,300 |
| 2022/10/06 | 4,645 | 4,700 | 4,610 | 4,625 | 493,500 |
| 2022/10/05 | 4,720 | 4,720 | 4,635 | 4,665 | 361,300 |
| 2022/10/04 | 4,590 | 4,675 | 4,590 | 4,670 | 472,800 |
| 2022/10/03 | 4,600 | 4,605 | 4,490 | 4,555 | 546,900 |
| 2022/09/30 | 4,765 | 4,795 | 4,715 | 4,740 | 389,200 |
| 2022/09/29 | 4,635 | 4,770 | 4,610 | 4,755 | 346,000 |
| 2022/09/28 | 4,705 | 4,735 | 4,605 | 4,690 | 526,400 |
| 2022/09/27 | 4,690 | 4,795 | 4,675 | 4,775 | 423,200 |
| 2022/09/26 | 4,655 | 4,745 | 4,640 | 4,680 | 398,200 |
| 2022/09/22 | 4,730 | 4,735 | 4,660 | 4,670 | 265,900 |
| 2022/09/21 | 4,705 | 4,740 | 4,680 | 4,715 | 295,400 |
| 2022/09/20 | 4,675 | 4,735 | 4,660 | 4,720 | 293,600 |
| 2022/09/16 | 4,665 | 4,680 | 4,635 | 4,675 | 281,900 |
| 2022/09/15 | 4,605 | 4,660 | 4,605 | 4,645 | 205,200 |
| 2022/09/14 | 4,715 | 4,720 | 4,635 | 4,635 | 307,000 |
| 2022/09/13 | 4,770 | 4,785 | 4,730 | 4,750 | 285,700 |
| 2022/09/12 | 4,800 | 4,825 | 4,755 | 4,775 | 463,000 |
| 2022/09/09 | 4,670 | 4,725 | 4,670 | 4,715 | 288,300 |
| 2022/09/08 | 4,665 | 4,710 | 4,650 | 4,700 | 358,900 |
| 2022/09/07 | 4,660 | 4,670 | 4,600 | 4,670 | 370,000 |
| 2022/09/06 | 4,640 | 4,700 | 4,630 | 4,650 | 345,800 |
| 2022/09/05 | 4,620 | 4,630 | 4,565 | 4,600 | 269,100 |
| 2022/09/02 | 4,575 | 4,635 | 4,535 | 4,625 | 399,600 |
| 2022/09/01 | 4,600 | 4,600 | 4,520 | 4,530 | 301,700 |
| 2022/08/31 | 4,600 | 4,630 | 4,595 | 4,610 | 301,600 |
| 2022/08/30 | 4,630 | 4,670 | 4,610 | 4,650 | 308,000 |
| 2022/08/29 | 4,670 | 4,700 | 4,645 | 4,680 | 715,400 |
| 2022/08/26 | 4,840 | 4,840 | 4,710 | 4,715 | 513,200 |
| 2022/08/25 | 4,800 | 4,835 | 4,790 | 4,820 | 171,300 |
| 2022/08/24 | 4,795 | 4,820 | 4,785 | 4,815 | 203,000 |
| 2022/08/23 | 4,795 | 4,865 | 4,770 | 4,855 | 290,500 |
| 2022/08/22 | 4,785 | 4,800 | 4,765 | 4,800 | 154,300 |
| 2022/08/19 | 4,750 | 4,790 | 4,740 | 4,790 | 210,700 |
| 2022/08/18 | 4,795 | 4,800 | 4,760 | 4,785 | 244,800 |
| 2022/08/17 | 4,795 | 4,815 | 4,755 | 4,795 | 180,700 |
| 2022/08/16 | 4,795 | 4,810 | 4,745 | 4,750 | 207,000 |
| 2022/08/15 | 4,740 | 4,790 | 4,735 | 4,770 | 163,400 |
| 2022/08/12 | 4,710 | 4,790 | 4,690 | 4,730 | 290,300 |
| 2022/08/10 | 4,740 | 4,755 | 4,705 | 4,705 | 206,900 |
| 2022/08/09 | 4,775 | 4,815 | 4,740 | 4,740 | 176,300 |
| 2022/08/08 | 4,810 | 4,830 | 4,770 | 4,785 | 350,900 |
| 2022/08/05 | 4,735 | 4,810 | 4,735 | 4,810 | 199,400 |
| 2022/08/04 | 4,785 | 4,785 | 4,715 | 4,740 | 243,800 |
| 2022/08/03 | 4,810 | 4,820 | 4,740 | 4,760 | 525,300 |
| 2022/08/02 | 4,840 | 4,840 | 4,780 | 4,800 | 434,400 |
| 2022/08/01 | 4,750 | 4,810 | 4,725 | 4,805 | 426,800 |
| 2022/07/29 | 4,750 | 4,750 | 4,700 | 4,715 | 307,200 |
| 2022/07/28 | 4,735 | 4,750 | 4,720 | 4,745 | 263,100 |
| 2022/07/27 | 4,745 | 4,755 | 4,715 | 4,745 | 235,500 |
| 2022/07/26 | 4,760 | 4,770 | 4,715 | 4,735 | 315,000 |
| 2022/07/25 | 4,785 | 4,800 | 4,745 | 4,765 | 218,100 |
| 2022/07/22 | 4,750 | 4,755 | 4,700 | 4,745 | 266,600 |
| 2022/07/21 | 4,680 | 4,745 | 4,655 | 4,740 | 303,100 |
| 2022/07/20 | 4,720 | 4,735 | 4,665 | 4,720 | 315,600 |
| 2022/07/19 | 4,740 | 4,740 | 4,640 | 4,690 | 516,000 |
| 2022/07/15 | 4,765 | 4,770 | 4,690 | 4,705 | 387,400 |
| 2022/07/14 | 4,760 | 4,830 | 4,740 | 4,755 | 455,100 |
| 2022/07/13 | 4,755 | 4,800 | 4,680 | 4,790 | 662,400 |
| 2022/07/12 | 4,770 | 4,805 | 4,640 | 4,795 | 2,027,400 |
| 2022/07/11 | 4,510 | 4,580 | 4,495 | 4,580 | 515,600 |
| 2022/07/08 | 4,520 | 4,545 | 4,490 | 4,515 | 546,700 |
| 2022/07/07 | 4,490 | 4,530 | 4,445 | 4,525 | 471,900 |
| 2022/07/06 | 4,400 | 4,465 | 4,395 | 4,425 | 446,100 |
| 2022/07/05 | 4,470 | 4,520 | 4,445 | 4,455 | 287,300 |
| 2022/07/04 | 4,480 | 4,515 | 4,465 | 4,490 | 312,200 |
| 2022/07/01 | 4,515 | 4,535 | 4,410 | 4,430 | 421,200 |
| 2022/06/30 | 4,525 | 4,565 | 4,510 | 4,520 | 504,400 |
| 2022/06/29 | 4,490 | 4,530 | 4,455 | 4,525 | 520,400 |
| 2022/06/28 | 4,490 | 4,510 | 4,460 | 4,490 | 528,900 |
| 2022/06/27 | 4,525 | 4,530 | 4,470 | 4,505 | 331,900 |
| 2022/06/24 | 4,470 | 4,510 | 4,455 | 4,505 | 596,300 |
| 2022/06/23 | 4,340 | 4,445 | 4,340 | 4,425 | 440,800 |
| 2022/06/22 | 4,335 | 4,380 | 4,305 | 4,365 | 447,000 |
| 2022/06/21 | 4,305 | 4,315 | 4,270 | 4,290 | 355,800 |
| 2022/06/20 | 4,300 | 4,325 | 4,260 | 4,265 | 303,700 |
| 2022/06/17 | 4,230 | 4,335 | 4,210 | 4,310 | 844,800 |
| 2022/06/16 | 4,305 | 4,350 | 4,275 | 4,275 | 461,100 |
| 2022/06/15 | 4,300 | 4,315 | 4,265 | 4,285 | 556,300 |
| 2022/06/14 | 4,310 | 4,330 | 4,255 | 4,265 | 904,800 |
| 2022/06/13 | 4,290 | 4,385 | 4,270 | 4,380 | 713,500 |
| 2022/06/10 | 4,350 | 4,365 | 4,280 | 4,290 | 1,226,900 |
| 2022/06/09 | 4,410 | 4,440 | 4,395 | 4,405 | 677,600 |
| 2022/06/08 | 4,415 | 4,475 | 4,415 | 4,435 | 607,000 |
| 2022/06/07 | 4,405 | 4,460 | 4,405 | 4,410 | 623,600 |
| 2022/06/06 | 4,465 | 4,485 | 4,440 | 4,440 | 472,200 |
| 2022/06/03 | 4,510 | 4,550 | 4,470 | 4,470 | 705,500 |
| 2022/06/02 | 4,610 | 4,615 | 4,565 | 4,580 | 432,000 |
| 2022/06/01 | 4,540 | 4,665 | 4,540 | 4,635 | 558,100 |
| 2022/05/31 | 4,575 | 4,655 | 4,525 | 4,560 | 6,505,000 |
| 2022/05/30 | 4,510 | 4,610 | 4,505 | 4,580 | 992,700 |
| 2022/05/27 | 4,520 | 4,550 | 4,495 | 4,525 | 709,500 |
| 2022/05/26 | 4,400 | 4,540 | 4,395 | 4,515 | 810,000 |
| 2022/05/25 | 4,430 | 4,460 | 4,410 | 4,440 | 637,600 |
| 2022/05/24 | 4,455 | 4,495 | 4,430 | 4,445 | 709,100 |
| 2022/05/23 | 4,445 | 4,550 | 4,440 | 4,525 | 709,600 |
| 2022/05/20 | 4,500 | 4,530 | 4,415 | 4,485 | 912,700 |
| 2022/05/19 | 4,495 | 4,595 | 4,490 | 4,525 | 738,300 |
| 2022/05/18 | 4,590 | 4,605 | 4,525 | 4,550 | 899,300 |
| 2022/05/17 | 4,650 | 4,715 | 4,615 | 4,625 | 654,900 |
| 2022/05/16 | 4,830 | 4,830 | 4,630 | 4,630 | 876,400 |
| 2022/05/13 | 4,750 | 4,810 | 4,670 | 4,785 | 1,120,800 |
| 2022/05/12 | 4,890 | 4,955 | 4,855 | 4,915 | 518,400 |
| 2022/05/11 | 4,940 | 4,995 | 4,895 | 4,960 | 747,100 |
| 2022/05/10 | 4,805 | 4,985 | 4,800 | 4,965 | 973,100 |
| 2022/05/09 | 4,735 | 4,810 | 4,720 | 4,735 | 474,700 |
| 2022/05/06 | 4,815 | 4,840 | 4,755 | 4,835 | 551,900 |
| 2022/05/02 | 4,745 | 4,810 | 4,705 | 4,790 | 331,700 |
| 2022/04/28 | 4,705 | 4,790 | 4,675 | 4,770 | 629,700 |
| 2022/04/27 | 4,695 | 4,730 | 4,635 | 4,670 | 616,100 |
| 2022/04/26 | 4,660 | 4,790 | 4,650 | 4,780 | 701,200 |
| 2022/04/25 | 4,600 | 4,630 | 4,540 | 4,605 | 457,400 |
| 2022/04/22 | 4,725 | 4,735 | 4,605 | 4,625 | 522,000 |
| 2022/04/21 | 4,745 | 4,770 | 4,690 | 4,725 | 513,700 |
| 2022/04/20 | 4,650 | 4,795 | 4,635 | 4,785 | 759,100 |
| 2022/04/19 | 4,715 | 4,755 | 4,605 | 4,620 | 723,300 |
| 2022/04/18 | 4,770 | 4,775 | 4,700 | 4,710 | 478,200 |
| 2022/04/15 | 4,785 | 4,885 | 4,755 | 4,800 | 693,100 |
| 2022/04/14 | 4,905 | 5,020 | 4,770 | 4,800 | 1,585,900 |
| 2022/04/13 | 4,665 | 4,905 | 4,625 | 4,895 | 2,572,000 |
| 2022/04/12 | 4,375 | 4,505 | 4,325 | 4,385 | 1,085,900 |
| 2022/04/11 | 4,505 | 4,515 | 4,410 | 4,435 | 1,074,600 |
| 2022/04/08 | 4,450 | 4,530 | 4,430 | 4,510 | 647,900 |
| 2022/04/07 | 4,505 | 4,520 | 4,425 | 4,455 | 858,600 |
| 2022/04/06 | 4,610 | 4,610 | 4,485 | 4,490 | 649,700 |
| 2022/04/05 | 4,655 | 4,655 | 4,545 | 4,590 | 764,800 |
| 2022/04/04 | 4,630 | 4,670 | 4,600 | 4,630 | 315,200 |
| 2022/04/01 | 4,625 | 4,635 | 4,580 | 4,625 | 482,600 |
| 2022/03/31 | 4,755 | 4,760 | 4,670 | 4,675 | 417,200 |
| 2022/03/30 | 4,885 | 4,885 | 4,735 | 4,780 | 346,500 |
| 2022/03/29 | 4,800 | 4,850 | 4,780 | 4,840 | 235,200 |
| 2022/03/28 | 4,835 | 4,860 | 4,805 | 4,835 | 254,300 |
| 2022/03/25 | 4,795 | 4,830 | 4,770 | 4,830 | 269,700 |
| 2022/03/24 | 4,845 | 4,865 | 4,760 | 4,800 | 303,200 |
| 2022/03/23 | 4,840 | 4,875 | 4,825 | 4,865 | 281,000 |
| 2022/03/22 | 4,885 | 4,905 | 4,770 | 4,795 | 347,300 |
| 2022/03/18 | 4,870 | 4,890 | 4,845 | 4,880 | 443,300 |
| 2022/03/17 | 4,995 | 4,995 | 4,830 | 4,835 | 421,100 |
| 2022/03/16 | 4,860 | 4,905 | 4,850 | 4,880 | 386,300 |
| 2022/03/15 | 4,800 | 4,865 | 4,775 | 4,845 | 301,200 |
| 2022/03/14 | 4,820 | 4,820 | 4,740 | 4,770 | 196,700 |
| 2022/03/11 | 4,810 | 4,815 | 4,755 | 4,760 | 280,900 |
| 2022/03/10 | 4,750 | 4,840 | 4,730 | 4,830 | 362,800 |
| 2022/03/09 | 4,675 | 4,775 | 4,675 | 4,730 | 372,300 |
| 2022/03/08 | 4,680 | 4,760 | 4,675 | 4,695 | 406,300 |
| 2022/03/07 | 4,615 | 4,750 | 4,605 | 4,750 | 483,100 |
| 2022/03/04 | 4,700 | 4,720 | 4,620 | 4,635 | 511,100 |
| 2022/03/03 | 4,650 | 4,715 | 4,650 | 4,680 | 373,500 |
| 2022/03/02 | 4,725 | 4,740 | 4,685 | 4,705 | 370,300 |
| 2022/03/01 | 4,840 | 4,845 | 4,780 | 4,795 | 300,100 |
| 2022/02/28 | 4,830 | 4,855 | 4,780 | 4,800 | 602,500 |
| 2022/02/25 | 4,805 | 4,845 | 4,735 | 4,760 | 500,300 |
| 2022/02/24 | 4,830 | 4,885 | 4,780 | 4,875 | 698,600 |
| 2022/02/22 | 4,840 | 4,895 | 4,830 | 4,880 | 258,900 |
| 2022/02/21 | 4,870 | 4,870 | 4,820 | 4,855 | 200,000 |
| 2022/02/18 | 4,850 | 4,905 | 4,840 | 4,880 | 344,800 |
| 2022/02/17 | 4,910 | 4,950 | 4,825 | 4,845 | 462,800 |
| 2022/02/16 | 4,995 | 4,995 | 4,910 | 4,945 | 353,000 |
| 2022/02/15 | 4,840 | 4,970 | 4,840 | 4,970 | 488,800 |
| 2022/02/14 | 4,940 | 4,995 | 4,885 | 4,900 | 502,000 |
| 2022/02/10 | 4,940 | 4,960 | 4,910 | 4,930 | 323,600 |
| 2022/02/09 | 4,895 | 4,930 | 4,865 | 4,880 | 383,800 |
| 2022/02/08 | 4,780 | 4,895 | 4,780 | 4,880 | 415,600 |
| 2022/02/07 | 4,775 | 4,845 | 4,755 | 4,805 | 567,800 |
| 2022/02/04 | 4,830 | 4,850 | 4,765 | 4,830 | 701,800 |
| 2022/02/03 | 4,925 | 4,935 | 4,845 | 4,880 | 730,900 |
| 2022/02/02 | 4,990 | 5,000 | 4,855 | 4,920 | 893,800 |
| 2022/02/01 | 5,080 | 5,110 | 5,060 | 5,090 | 344,800 |
| 2022/01/31 | 5,020 | 5,070 | 4,990 | 5,040 | 405,400 |
| 2022/01/28 | 4,990 | 5,010 | 4,945 | 4,980 | 223,200 |
| 2022/01/27 | 4,920 | 4,940 | 4,860 | 4,930 | 327,400 |
| 2022/01/26 | 4,955 | 5,010 | 4,910 | 4,910 | 293,300 |
| 2022/01/25 | 4,960 | 5,000 | 4,910 | 4,985 | 416,700 |
| 2022/01/24 | 4,910 | 4,945 | 4,885 | 4,940 | 268,200 |
| 2022/01/21 | 4,830 | 4,915 | 4,830 | 4,900 | 347,400 |
| 2022/01/20 | 4,845 | 4,880 | 4,830 | 4,870 | 409,200 |
| 2022/01/19 | 4,875 | 4,915 | 4,820 | 4,830 | 527,200 |
| 2022/01/18 | 4,980 | 4,995 | 4,935 | 4,940 | 371,000 |
| 2022/01/17 | 4,895 | 5,000 | 4,895 | 4,950 | 349,700 |
| 2022/01/14 | 5,080 | 5,120 | 4,955 | 4,960 | 495,000 |
| 2022/01/13 | 5,000 | 5,090 | 4,960 | 5,070 | 572,700 |
| 2022/01/12 | 5,050 | 5,090 | 5,000 | 5,010 | 588,900 |
| 2022/01/11 | 4,960 | 5,070 | 4,870 | 5,020 | 929,100 |
| 2022/01/07 | 5,380 | 5,440 | 5,360 | 5,360 | 468,800 |
| 2022/01/06 | 5,510 | 5,530 | 5,420 | 5,420 | 291,900 |
| 2022/01/05 | 5,580 | 5,580 | 5,470 | 5,510 | 341,500 |
| 2022/01/04 | 5,450 | 5,550 | 5,430 | 5,550 | 210,500 |