[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 
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
2016-04-148590.008840.008590.008790.009886008637151000
2016-04-139000.009160.008970.009100.004499004076615000
2016-04-129030.009120.008960.009010.003009002711814000
2016-04-119040.009130.008950.009070.002979002688230000
2016-04-088940.009230.008890.009150.005065004600851000
2016-04-079020.009070.008850.009010.005235004687362000
2016-04-069170.009180.009010.009110.002995002725538000
2016-04-059250.009380.009090.009150.003222002956699000
2016-04-049220.009390.009200.009290.003446003202135000
2016-04-019400.009450.009190.009240.004196003889077000
2016-03-319630.009650.009410.009420.004595004347561000
2016-03-309550.009740.009540.009600.003681003542914000
2016-03-299640.009650.009540.009650.004309004142596000
2016-03-289500.009690.009490.009690.004032003879691000
2016-03-259650.009700.009380.009450.005764005481693000
2016-03-249630.009770.009550.009730.005573005409084000
2016-03-239460.009580.009460.009500.003642003466671000
2016-03-229500.009540.009340.009460.003570003370771000
2016-03-189470.009480.009280.009400.003878003639846000
2016-03-179380.009500.009330.009480.004065003839006000
2016-03-169400.009430.009320.009350.002239002096885000
2016-03-159300.009450.009290.009380.003313003103079000
2016-03-149240.009330.009130.009300.004450004118328000
2016-03-119110.009270.009050.009180.005085004665765000
2016-03-109060.009200.009060.009190.003709003399891000
2016-03-099050.009140.008980.009070.006078005520395000
2016-03-088880.009020.008830.008970.006908006166260000
2016-03-078860.008910.008770.008870.003965003502820000
2016-03-048920.008950.008790.008940.005020004459285000
2016-03-038710.008820.008630.008770.005438004748791000
2016-03-028720.008750.008560.008700.008740007588642000
2016-03-018720.008770.008600.008690.006341005507771000
2016-02-299050.009060.008700.008700.007653006740292000
2016-02-268900.009100.008900.009060.006326005717676000
2016-02-258680.008910.008660.008830.00128090011207650000
2016-02-249010.009140.008940.009030.007666006908433000
2016-02-239210.009240.008940.008990.007546006822241000
2016-02-229120.009250.009110.009170.003471003191087000
2016-02-199210.009220.009020.009160.003963003616099000
2016-02-189380.009410.009190.009200.004914004563123000
2016-02-179260.009290.009080.009210.005345004907207000
2016-02-169450.009510.009340.009350.004546004282446000
2016-02-159230.009540.009200.009480.006431006050057000
2016-02-129200.009400.008960.009020.008597007862125000
2016-02-109780.009810.009340.009500.007395007052577000
2016-02-099640.009870.009600.009770.007125006973398000
2016-02-089670.0010060.009640.009940.009753009609863000
2016-02-059580.009720.009490.009600.005490005259631000
2016-02-049990.0010030.009650.009670.00111140010890231000
2016-02-039930.0010280.009910.0010180.00105250010665386000
2016-02-029630.0010050.009570.009980.006833006790203000
2016-02-019800.009800.009620.009710.003926003804633000
2016-01-299260.009470.009170.009440.006502006077066000
2016-01-289090.009240.009070.009150.002804002570524000
2016-01-279110.009120.008990.009090.004143003757144000
2016-01-269040.009100.008960.008960.003756003384537000
2016-01-258980.009130.008890.009060.005369004854802000
2016-01-228800.008890.008630.008870.007511006593255000
2016-01-218840.008890.008530.008540.006578005733129000
2016-01-209110.009140.008880.008880.003942003542829000
2016-01-199260.009300.009070.009140.004662004273384000
2016-01-189130.009250.009110.009180.003125002870802000
2016-01-159290.009490.009240.009300.005749005380654000
2016-01-149060.009350.009020.009230.008516007818275000
2016-01-139390.009560.009270.009540.004041003824479000
2016-01-129390.009510.009220.009240.004965004629653000
2016-01-089630.009710.009470.009480.006939006635970000
2016-01-079720.009910.009710.009750.005721005592559000
2016-01-069880.009990.009770.009870.004229004174154000
2016-01-059770.009860.009670.009790.004170004081586000
2016-01-049850.009940.009690.009760.004977004859935000
2015-12-309800.009880.009750.009850.002660002616227000
2015-12-299620.009780.009620.009780.003442003347681000
2015-12-289660.009690.009450.009600.002754002631514000
2015-12-259670.009800.009600.009640.002551002469986000
2015-12-249750.009780.009610.009630.002750002656125000
2015-12-229800.009800.009620.009660.004602004457611000
2015-12-219740.009840.009580.009720.003631003522814000
2015-12-189800.009910.009680.009680.004087004000223000
2015-12-179770.009800.009660.009750.003367003284358000
2015-12-169610.009620.009410.009620.002525002414341000
2015-12-159510.009660.009400.009410.003488003315063000
2015-12-149330.009600.009300.009560.004727004499184000
2015-12-119420.009570.009410.009480.004597004351420000
2015-12-109530.009620.009480.009500.002557002436772000
2015-12-099720.009790.009560.009590.003030002915156000
2015-12-089840.009890.009710.009740.004252004160146000
2015-12-079590.009840.009560.009760.005325005192646000
2015-12-049500.009650.009390.009440.004065003866827000
2015-12-039540.009570.009500.009560.002939002806130000
2015-12-029450.009590.009380.009550.002760002628894000
2015-12-019440.009490.009400.009490.003087002919023000
2015-11-309350.009400.009260.009350.004658004354110000
2015-11-279510.009530.009360.009430.002806002644098000

   ※ 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