[2651 東証1部] ローソン 日足 時系列データ

[2651 東証1部] ローソン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-217390.007400.007350.007360.002921002152866000
2017-04-207370.007390.007320.007350.003221002370042000
2017-04-197420.007450.007360.007380.003705002740730000
2017-04-187440.007460.007370.007400.003217002380444000
2017-04-177310.007450.007310.007420.003489002578384000
2017-04-147360.007470.007360.007380.004134003057948000
2017-04-137500.007550.007340.007430.0011317008423870000
2017-04-127840.007950.007830.007880.006531005143194000
2017-04-117840.007970.007840.007950.005280004182555000
2017-04-107820.007910.007810.007850.004329003403102000
2017-04-077660.007760.007630.007700.004441003417454000
2017-04-067780.007780.007650.007660.003407002621600000
2017-04-057800.007840.007750.007830.004805003750444000
2017-04-047680.007790.007660.007720.005182004004933000
2017-04-037600.007640.007530.007640.003228002453966000
2017-03-317620.007640.007550.007550.004420003355394000
2017-03-307650.007660.007540.007570.003230002450898000
2017-03-297680.007700.007620.007680.002472001895162000
2017-03-287660.007680.007630.007680.002705002073119000
2017-03-277680.007700.007580.007620.003513002679491000
2017-03-247630.007680.007620.007680.002436001866767000
2017-03-237600.007620.007540.007610.003229002451254000
2017-03-227610.007670.007560.007570.003044002313706000
2017-03-217620.007710.007620.007670.002537001944770000
2017-03-177680.007680.007600.007640.004531003461149000
2017-03-167760.007780.007710.007740.003098002400350000
2017-03-157650.007760.007640.007710.004173003217878000
2017-03-147740.007740.007650.007650.003940003027348000
2017-03-137740.007770.007740.007740.002149001665233000
2017-03-107740.007760.007720.007740.003003002324421000
2017-03-097760.007760.007710.007710.001790001382750000
2017-03-087790.007820.007730.007750.003729002894422000
2017-03-077740.007850.007740.007850.003699002896006000
2017-03-067760.007770.007710.007760.002757002135589000
2017-03-037780.007800.007720.007760.003905003027428000
2017-03-027820.007840.007750.007770.004723003669658000
2017-03-017740.007790.007710.007760.004901003796711000
2017-02-287760.007860.007730.007750.005861004561479000
2017-02-277790.007790.007720.007740.008123006294764000
2017-02-247810.007900.007800.007800.005349004189560000
2017-02-238040.008060.008020.008030.006141004938485000
2017-02-228090.008090.008010.008050.004843003896240000
2017-02-218000.008070.007990.008050.003558002861673000
2017-02-208020.008030.007950.008010.004095003273903000
2017-02-178070.008070.007980.007990.004740003794833000
2017-02-168150.008150.008020.008060.006160004968642000
2017-02-158230.008230.008080.008080.008036006539918000
2017-02-148140.008240.008130.008180.00199000016272044000
2017-02-138250.008350.008110.008180.00132790010863009000
2017-02-108390.008430.008000.008240.00224960018464766000
2017-02-098400.008480.008200.008240.008827007384311000
2017-02-088230.008410.008200.008390.008964007451936000
2017-02-078120.008220.008110.008170.003639002975433000
2017-02-068190.008210.008130.008160.003024002466666000
2017-02-038200.008220.008140.008150.005220004266069000
2017-02-028240.008270.008150.008190.005058004148746000
2017-02-018210.008270.008180.008250.003696003043017000
2017-01-318250.008310.008210.008240.005397004456353000
2017-01-308170.008270.008170.008250.004705003872945000
2017-01-278100.008190.008090.008170.004733003858677000
2017-01-268080.008110.008040.008090.005679004587391000
2017-01-258100.008100.008050.008080.004129003333011000
2017-01-248040.008070.008030.008060.003995003216398000
2017-01-238060.008080.008010.008040.008072006501033000
2017-01-207960.008050.007950.008010.005316004255612000
2017-01-197970.007980.007890.007900.008030006366533000
2017-01-188050.008060.007960.007980.008090006467050000
2017-01-178090.008100.008010.008060.005201004189794000
2017-01-168100.008170.008070.008090.003357002721800000
2017-01-138140.008180.008110.008120.003674002991846000
2017-01-128230.008240.008050.008100.006904005607986000
2017-01-118210.008290.008200.008200.002896002382211000
2017-01-108230.008260.008200.008220.004949004067708000
2017-01-068220.008270.008190.008250.004228003483733000
2017-01-058300.008370.008290.008300.004271003552257000
2017-01-048290.008320.008240.008270.003591002971387000
2016-12-308210.008230.008160.008210.002396001963363000
2016-12-298200.008250.008190.008220.002994002459921000
2016-12-288230.008240.008190.008200.002141001756980000
2016-12-278270.008290.008200.008210.002579002123673000
2016-12-268230.008310.008190.008260.001629001347352000
2016-12-228300.008350.008230.008260.003052002525760000
2016-12-218350.008390.008270.008280.003713003091663000
2016-12-208220.008350.008200.008310.003516002912937000
2016-12-198200.008230.008160.008160.002642002161179000
2016-12-168210.008240.008150.008190.002852002336537000
2016-12-158080.008200.008070.008180.005306004326557000
2016-12-148130.008150.008030.008030.004395003547618000
2016-12-138000.008160.007990.008120.004776003863125000
2016-12-127940.008050.007930.008020.005407004326003000
2016-12-097840.007900.007820.007840.005410004247808000
2016-12-087950.007960.007880.007950.002604002063963000
2016-12-077900.007910.007800.007890.002366001860323000
2016-12-067930.007950.007880.007890.003109002457049000
2016-12-057950.007980.007890.007920.002674002116903000
2016-12-027980.008020.007940.007950.002606002074575000
2016-12-017990.008080.007940.008000.004784003834724000
2016-11-307950.008000.007920.007920.004797003809785000
2016-11-297950.008000.007950.007990.002493001989975000
2016-11-287940.007980.007900.007950.002803002224641000
2016-11-257980.007990.007930.007950.002472001965399000
2016-11-247870.007950.007830.007940.002654002101712000
2016-11-227860.007880.007830.007860.002184001715491000
2016-11-217760.007820.007760.007820.003285002562558000
2016-11-187760.007760.007680.007700.002610002012679000
2016-11-177740.007800.007720.007740.002678002073643000
2016-11-167730.007800.007680.007760.003480002697101000
2016-11-157750.007780.007690.007710.001792001382356000
2016-11-147700.007770.007690.007740.002405001861024000
2016-11-117820.007820.007670.007680.003504002706531000
2016-11-107720.007810.007700.007780.003982003087881000
2016-11-097700.007770.007480.007590.006476004928426000
2016-11-087750.007760.007660.007690.003493002689993000
2016-11-077800.007830.007710.007730.005619004359061000
2016-11-047840.007850.007750.007770.005140004002513000
2016-11-027960.007990.007860.007890.003043002404908000
2016-11-017980.008040.007950.008020.002589002072503000
2016-10-317960.008000.007910.007980.002530002015637000
2016-10-287940.008000.007900.007990.005879004686602000
2016-10-277910.007960.007890.007910.002258001788262000
2016-10-267950.007980.007920.007940.002020001604151000
2016-10-257940.007970.007910.007960.002324001847751000
2016-10-247900.007930.007840.007900.001585001250168000
2016-10-217900.007910.007860.007880.001969001551830000
2016-10-207880.007960.007860.007920.003084002443196000
2016-10-197820.007870.007820.007850.002777002179542000
2016-10-187850.007870.007800.007840.002165001696532000
2016-10-177810.007880.007800.007840.002772002170551000
2016-10-147750.007810.007750.007800.003597002797713000
2016-10-137730.007850.007690.007800.007693005995834000
2016-10-127830.007850.007650.007670.0010298007951298000
2016-10-117920.007930.007860.007880.002623002069638000
2016-10-077990.008000.007890.007890.004695003718664000
2016-10-068010.008040.008000.008020.002909002334338000
2016-10-058040.008040.007970.008010.003792003036440000
2016-10-048100.008100.008040.008060.003537002852625000
2016-10-038000.008090.007980.008040.003648002928280000
2016-09-307910.008000.007860.007970.004652003695385000
2016-09-297920.007990.007860.007950.003926003115548000
2016-09-287960.007980.007880.007920.002873002273464000
2016-09-277850.007960.007840.007960.005078004011993000
2016-09-267930.008030.007910.007930.003481002770412000
2016-09-237910.007950.007850.007950.004956003923629000
2016-09-217780.007900.007770.007890.005380004220272000
2016-09-207930.007940.007770.007830.005722004489746000
2016-09-167930.008090.007800.007900.00191580015211777000
2016-09-157890.007980.007740.007930.00272420021466181000
2016-09-147400.007440.007370.007410.003952002927772000
2016-09-137340.007440.007320.007390.003812002809571000
2016-09-127250.007300.007230.007300.004157003022703000
2016-09-097370.007410.007280.007300.004512003309526000
2016-09-087450.007500.007390.007450.004703003498847000
2016-09-077420.007550.007410.007460.005375004024025000
2016-09-067370.007420.007320.007410.003048002249234000
2016-09-057390.007420.007340.007380.003816002820951000
2016-09-027220.007360.007200.007340.007051005155128000
2016-09-017260.007270.007160.007210.007764005589016000
2016-08-317400.007410.007080.007260.0011581008351587000
2016-08-307470.007480.007410.007460.003160002352107000
2016-08-297830.007830.007430.007500.009347007068099000
2016-08-267900.007990.007780.007910.009489007497150000
2016-08-257930.007950.007810.007900.005339004216579000
2016-08-247740.007900.007690.007850.006359004974822000
2016-08-237590.007720.007570.007720.004190003218139000
2016-08-227530.007610.007520.007590.003428002595065000
2016-08-197510.007520.007360.007460.004309003201878000
2016-08-187640.007650.007510.007510.004274003232397000
2016-08-177660.007700.007600.007630.003342002552923000
2016-08-167760.007770.007690.007690.003008002324656000
2016-08-157870.007870.007710.007740.004381003403785000
2016-08-127800.007960.007770.007880.004362003431112000
2016-08-107620.007790.007590.007750.004455003433817000
2016-08-097540.007620.007500.007590.004305003258703000
2016-08-087600.007610.007530.007590.002940002228002000
2016-08-057610.007620.007470.007530.005100003843851000
2016-08-047830.007860.007670.007700.004114003177917000
2016-08-037820.007900.007820.007840.003232002541597000
2016-08-027820.007980.007820.007910.003252002574730000
2016-08-017850.007920.007820.007860.002997002358440000
2016-07-297890.007930.007780.007910.004248003344779000
2016-07-287850.007900.007810.007870.003888003054069000
2016-07-277770.008240.007770.007900.005533004365347000
2016-07-267790.007870.007660.007750.006814005276664000
2016-07-257810.007870.007770.007790.004605003596841000
2016-07-227800.007850.007740.007820.007243005643776000
2016-07-217910.007940.007840.007880.005763004546412000
2016-07-207930.007950.007800.007840.006585005173814000
2016-07-197850.007970.007780.007970.005837004608760000
2016-07-158060.008080.007840.007860.006793005385905000
2016-07-147870.008170.007840.008060.008478006807875000
2016-07-137870.007890.007760.007780.007571005919279000
2016-07-127960.008000.007800.007840.0011743009252407000
2016-07-118060.008310.008040.008250.004014003307246000
2016-07-088140.008180.008000.008040.004760003839997000
2016-07-078120.008140.008010.008100.003889003142210000
2016-07-068110.008150.008010.008120.007081005732058000
2016-07-058260.008320.008220.008310.002188001812684000
2016-07-048160.008270.008160.008270.002586002127774000
2016-07-018200.008250.008150.008210.003851003153044000
2016-06-308260.008280.008170.008170.003470002843105000
2016-06-298400.008470.008160.008220.005777004754558000
2016-06-288260.008480.008220.008430.003634003044617000
2016-06-278100.008320.008100.008320.004866004012136000
2016-06-248400.008400.007880.008010.005081004118202000
2016-06-238440.008440.008300.008370.001951001629696000
2016-06-228390.008440.008290.008390.003309002770179000
2016-06-218280.008420.008220.008390.003445002866854000
2016-06-208330.008390.008250.008280.003755003122415000
2016-06-178370.008450.008260.008280.005060004203040000
2016-06-168460.008520.008340.008360.004231003557270000
2016-06-158500.008510.008380.008460.003716003143229000
2016-06-148500.008570.008380.008420.004034003407494000
2016-06-138630.008640.008520.008530.002859002447364000
2016-06-108900.008900.008700.008770.003298002901064000
2016-06-098950.009100.008830.008850.004728004216732000
2016-06-088840.008920.008790.008920.003974003528231000
2016-06-078880.008930.008810.008880.002828002511495000
2016-06-068860.008910.008780.008910.002545002252167000
2016-06-038800.008920.008750.008920.004556004034964000
2016-06-028800.008800.008690.008730.003450003017139000
2016-06-018780.008850.008760.008780.003370002964653000
2016-05-318700.008790.008680.008770.003183002787352000
2016-05-308650.008690.008610.008690.001730001498248000
2016-05-278630.008640.008570.008600.001908001641442000
2016-05-268520.008590.008490.008580.002189001872286000
2016-05-258470.008530.008450.008480.002278001932698000
2016-05-248470.008490.008370.008400.002636002221188000
2016-05-238510.008520.008420.008450.003202002708180000
2016-05-208580.008630.008530.008560.003434002943266000
2016-05-198670.008670.008560.008600.003246002790662000
2016-05-188720.008770.008610.008700.003318002883562000
2016-05-178710.008750.008650.008720.002983002601096000
2016-05-168650.008720.008630.008630.002478002147686000
2016-05-138640.008660.008560.008620.003210002767807000
2016-05-128650.008680.008550.008620.003787003262905000
2016-05-118700.008730.008590.008680.003696003201117000
2016-05-108620.008750.008610.008710.004219003670018000
2016-05-098530.008620.008500.008620.003301002827544000
2016-05-068340.008460.008310.008460.004043003400287000
2016-05-028280.008380.008270.008360.004468003720612000
2016-04-288630.008660.008460.008500.005723004889344000
2016-04-278590.008640.008530.008530.003551003042072000
2016-04-268610.008650.008540.008590.005052004338214000
2016-04-258760.008770.008620.008670.006429005585444000
2016-04-228690.008760.008580.008760.006596005731198000
2016-04-218790.008800.008670.008690.004200003664751000
2016-04-208670.008720.008600.008670.005354004643598000
2016-04-198640.008650.008520.008580.006397005488868000
2016-04-188650.008670.008510.008580.005371004617845000
2016-04-158700.008740.008630.008680.006352005507519000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog