[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 
2017-08-177660.007660.007580.007590.003165002409556000
2017-08-167710.007740.007640.007670.003355002576625000
2017-08-157700.007730.007670.007710.003968003054186000
2017-08-147650.007720.007560.007680.004155003177597000
2017-08-107670.007700.007640.007690.001942001490437000
2017-08-097680.007690.007610.007680.002171001663023000
2017-08-087660.007680.007640.007680.001612001235417000
2017-08-077680.007680.007640.007640.001799001377363000
2017-08-047640.007670.007610.007650.001950001490331000
2017-08-037600.007650.007560.007640.003157002402539000
2017-08-027600.007620.007580.007610.002792002122828000
2017-08-017520.007580.007510.007580.002489001880337000
2017-07-317500.007510.007460.007510.003307002479538000
2017-07-287450.007500.007450.007490.002987002234001000
2017-07-277450.007480.007420.007450.002127001584115000
2017-07-267490.007490.007380.007450.003692002741903000
2017-07-257500.007500.007450.007480.001975001476465000
2017-07-247450.007500.007450.007490.002233001669136000
2017-07-217490.007500.007460.007490.001711001279648000
2017-07-207470.007500.007450.007460.002698002016487000
2017-07-197420.007450.007400.007430.003133002328271000
2017-07-187380.007390.007320.007380.002651001951865000
2017-07-147440.007470.007360.007380.003699002742533000
2017-07-137370.007420.007310.007410.003727002752814000
2017-07-127320.007360.007310.007310.002973002178082000
2017-07-117330.007360.007310.007350.004341003182453000
2017-07-107360.007400.007330.007330.002954002173651000
2017-07-077450.007460.007350.007350.006531004825913000
2017-07-067530.007530.007420.007450.0011849008838800000
2017-07-057770.007770.007640.007710.003842002952286000
2017-07-047800.007800.007730.007760.002316001795608000
2017-07-037850.007850.007740.007760.003550002757985000
2017-06-307840.007900.007820.007860.004659003660616000
2017-06-297830.007870.007780.007870.003180002492812000
2017-06-287750.007820.007730.007800.002596002023179000
2017-06-277710.007740.007680.007720.002007001548162000
2017-06-267700.007740.007670.007690.002448001883476000
2017-06-237690.007720.007650.007690.001815001394685000
2017-06-227730.007740.007680.007710.002927002256728000
2017-06-217780.007820.007720.007730.004959003851019000
2017-06-207920.007920.007850.007850.002527001991548000
2017-06-197790.007870.007790.007870.003138002460898000
2017-06-167790.007790.007700.007780.003258002530397000
2017-06-157670.007790.007660.007750.003552002752908000
2017-06-147590.007760.007570.007720.004312003318701000
2017-06-137560.007620.007520.007590.003445002611965000
2017-06-127480.007550.007470.007520.002471001857078000
2017-06-097500.007560.007480.007490.003685002765464000
2017-06-087530.007560.007480.007500.003258002449518000
2017-06-077520.007540.007460.007500.003260002445417000
2017-06-067620.007620.007530.007530.002631001990443000
2017-06-057570.007670.007550.007650.002591001975257000
2017-06-027560.007600.007530.007560.003291002489858000
2017-06-017550.007600.007520.007590.002740002074925000
2017-05-317640.007640.007510.007550.004338003277628000
2017-05-307560.007600.007530.007550.001789001353868000
2017-05-297570.007600.007520.007560.00118500896815000
2017-05-267600.007600.007490.007490.002072001561531000
2017-05-257570.007640.007560.007580.002988002271714000
2017-05-247510.007550.007470.007530.002310001736807000
2017-05-237510.007560.007470.007480.003755002820195000
2017-05-227450.007500.007440.007480.002402001794959000
2017-05-197460.007470.007400.007430.003183002363524000
2017-05-187440.007520.007410.007490.004943003687543000
2017-05-177520.007550.007420.007470.003743002796345000
2017-05-167590.007600.007550.007580.002795002117725000
2017-05-157540.007590.007530.007560.002878002176368000
2017-05-127520.007570.007500.007520.003715002796647000
2017-05-117560.007580.007510.007510.004701003543687000
2017-05-107590.007600.007520.007550.004443003358749000
2017-05-097520.007590.007510.007510.002965002233985000
2017-05-087460.007550.007460.007510.005076003815548000
2017-05-027470.007540.007460.007480.003984002985394000
2017-05-017400.007450.007360.007450.002385001767604000
2017-04-287380.007460.007380.007400.003340002476600000
2017-04-277360.007420.007360.007390.002775002049788000
2017-04-267390.007390.007310.007340.005673004164069000
2017-04-257430.007460.007400.007440.002415001794141000
2017-04-247440.007480.007390.007430.003447002564875000
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

   ※ 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