2651 (株)ローソン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 4,500 | 4,540 | 4,480 | 4,520 | 30,800 | 4,520 |
| 2000-12-28 | 4,440 | 4,590 | 4,430 | 4,520 | 216,600 | 4,520 |
| 2000-12-27 | 4,280 | 4,480 | 4,200 | 4,440 | 105,400 | 4,440 |
| 2000-12-26 | 4,250 | 4,350 | 4,250 | 4,300 | 58,500 | 4,300 |
| 2000-12-25 | 4,380 | 4,430 | 4,300 | 4,390 | 113,400 | 4,390 |
| 2000-12-22 | 4,000 | 4,350 | 4,000 | 4,300 | 188,400 | 4,300 |
| 2000-12-21 | 3,900 | 4,050 | 3,800 | 4,040 | 185,200 | 4,040 |
| 2000-12-20 | 4,190 | 4,190 | 4,000 | 4,000 | 132,200 | 4,000 |
| 2000-12-19 | 4,160 | 4,200 | 4,150 | 4,190 | 69,500 | 4,190 |
| 2000-12-18 | 4,200 | 4,210 | 4,150 | 4,210 | 34,400 | 4,210 |
| 2000-12-15 | 4,230 | 4,330 | 4,200 | 4,250 | 69,000 | 4,250 |
| 2000-12-14 | 4,290 | 4,290 | 4,140 | 4,230 | 142,600 | 4,230 |
| 2000-12-13 | 4,500 | 4,550 | 4,450 | 4,530 | 88,900 | 4,530 |
| 2000-12-12 | 4,400 | 4,710 | 4,380 | 4,550 | 372,500 | 4,550 |
| 2000-12-11 | 4,170 | 4,250 | 4,150 | 4,230 | 66,900 | 4,230 |
| 2000-12-08 | 4,060 | 4,240 | 4,040 | 4,220 | 184,900 | 4,220 |
| 2000-12-07 | 4,000 | 4,100 | 3,900 | 4,010 | 74,300 | 4,010 |
| 2000-12-06 | 4,070 | 4,160 | 4,000 | 4,050 | 97,800 | 4,050 |
| 2000-12-05 | 4,200 | 4,210 | 4,050 | 4,100 | 118,900 | 4,100 |
| 2000-12-04 | 4,200 | 4,280 | 4,100 | 4,220 | 188,200 | 4,220 |
| 2000-12-01 | 3,870 | 4,220 | 3,870 | 4,080 | 303,900 | 4,080 |
| 2000-11-30 | 3,600 | 3,770 | 3,550 | 3,770 | 113,100 | 3,770 |
| 2000-11-29 | 3,640 | 3,660 | 3,590 | 3,650 | 42,500 | 3,650 |
| 2000-11-28 | 3,600 | 3,700 | 3,600 | 3,640 | 94,600 | 3,640 |
| 2000-11-27 | 3,790 | 3,840 | 3,570 | 3,600 | 77,700 | 3,600 |
| 2000-11-24 | 3,760 | 3,820 | 3,660 | 3,740 | 120,800 | 3,740 |
| 2000-11-22 | 3,710 | 3,720 | 3,660 | 3,720 | 138,900 | 3,720 |
| 2000-11-21 | 3,530 | 3,620 | 3,440 | 3,620 | 164,400 | 3,620 |
| 2000-11-20 | 3,610 | 3,620 | 3,530 | 3,550 | 139,000 | 3,550 |
| 2000-11-17 | 3,540 | 3,650 | 3,500 | 3,650 | 205,300 | 3,650 |
| 2000-11-16 | 3,680 | 3,700 | 3,390 | 3,450 | 483,200 | 3,450 |
| 2000-11-15 | 4,120 | 4,180 | 3,830 | 3,830 | 113,500 | 3,830 |
| 2000-11-14 | 4,230 | 4,230 | 4,070 | 4,070 | 29,900 | 4,070 |
| 2000-11-13 | 4,170 | 4,230 | 4,020 | 4,230 | 99,100 | 4,230 |
| 2000-11-10 | 4,100 | 4,270 | 4,050 | 4,270 | 104,100 | 4,270 |
| 2000-11-09 | 4,150 | 4,160 | 4,050 | 4,050 | 51,000 | 4,050 |
| 2000-11-08 | 4,150 | 4,150 | 4,030 | 4,150 | 27,900 | 4,150 |
| 2000-11-07 | 4,170 | 4,250 | 4,130 | 4,200 | 77,300 | 4,200 |
| 2000-11-06 | 4,010 | 4,160 | 3,980 | 4,150 | 124,900 | 4,150 |
| 2000-11-02 | 3,950 | 4,030 | 3,930 | 4,000 | 53,600 | 4,000 |
| 2000-11-01 | 3,810 | 3,900 | 3,800 | 3,900 | 56,900 | 3,900 |
| 2000-10-31 | 3,750 | 3,800 | 3,560 | 3,760 | 207,800 | 3,760 |
| 2000-10-30 | 3,980 | 3,980 | 3,650 | 3,790 | 180,700 | 3,790 |
| 2000-10-27 | 4,050 | 4,050 | 3,980 | 3,980 | 113,200 | 3,980 |
| 2000-10-26 | 4,060 | 4,150 | 4,020 | 4,100 | 76,800 | 4,100 |
| 2000-10-25 | 4,150 | 4,170 | 4,060 | 4,110 | 57,400 | 4,110 |
| 2000-10-24 | 4,180 | 4,220 | 4,150 | 4,180 | 53,400 | 4,180 |
| 2000-10-23 | 4,300 | 4,320 | 4,110 | 4,160 | 71,600 | 4,160 |
| 2000-10-20 | 4,400 | 4,400 | 4,150 | 4,200 | 152,000 | 4,200 |
| 2000-10-19 | 4,100 | 4,120 | 4,010 | 4,060 | 111,700 | 4,060 |
| 2000-10-18 | 4,240 | 4,300 | 4,160 | 4,250 | 256,500 | 4,250 |
| 2000-10-17 | 4,290 | 4,370 | 4,280 | 4,340 | 160,700 | 4,340 |
| 2000-10-16 | 4,350 | 4,350 | 4,200 | 4,340 | 150,500 | 4,340 |
| 2000-10-13 | 4,350 | 4,360 | 4,300 | 4,350 | 194,400 | 4,350 |
| 2000-10-12 | 4,200 | 4,510 | 4,150 | 4,400 | 277,600 | 4,400 |
| 2000-10-11 | 4,330 | 4,500 | 4,300 | 4,430 | 295,900 | 4,430 |
| 2000-10-10 | 4,350 | 4,470 | 4,300 | 4,430 | 251,400 | 4,430 |
| 2000-10-06 | 5,000 | 5,050 | 4,680 | 4,750 | 150,200 | 4,750 |
| 2000-10-05 | 5,100 | 5,150 | 4,900 | 4,960 | 198,700 | 4,960 |
| 2000-10-04 | 4,910 | 5,100 | 4,850 | 4,990 | 318,200 | 4,990 |
| 2000-10-03 | 4,510 | 4,860 | 4,500 | 4,860 | 387,300 | 4,860 |
| 2000-10-02 | 4,120 | 4,360 | 4,100 | 4,360 | 157,300 | 4,360 |
| 2000-09-29 | 4,100 | 4,100 | 3,960 | 4,080 | 551,000 | 4,080 |
| 2000-09-28 | 4,210 | 4,250 | 4,000 | 4,000 | 115,000 | 4,000 |
| 2000-09-27 | 4,400 | 4,400 | 4,200 | 4,200 | 87,700 | 4,200 |
| 2000-09-26 | 4,450 | 4,490 | 4,400 | 4,400 | 68,300 | 4,400 |
| 2000-09-25 | 4,530 | 4,550 | 4,410 | 4,490 | 128,500 | 4,490 |
| 2000-09-22 | 4,450 | 4,540 | 4,410 | 4,450 | 112,400 | 4,450 |
| 2000-09-21 | 4,550 | 4,690 | 4,500 | 4,650 | 115,700 | 4,650 |
| 2000-09-20 | 4,800 | 4,800 | 4,550 | 4,700 | 162,100 | 4,700 |
| 2000-09-19 | 4,490 | 4,500 | 4,400 | 4,500 | 98,500 | 4,500 |
| 2000-09-18 | 4,500 | 4,560 | 4,480 | 4,510 | 213,900 | 4,510 |
| 2000-09-14 | 4,810 | 4,840 | 4,410 | 4,480 | 380,400 | 4,480 |
| 2000-09-13 | 5,000 | 5,040 | 4,900 | 4,910 | 134,200 | 4,910 |
| 2000-09-12 | 5,100 | 5,130 | 5,040 | 5,040 | 200,400 | 5,040 |
| 2000-09-11 | 5,150 | 5,200 | 5,030 | 5,050 | 207,100 | 5,050 |
| 2000-09-08 | 5,100 | 5,320 | 5,080 | 5,250 | 275,600 | 5,250 |
| 2000-09-07 | 5,200 | 5,200 | 4,940 | 5,050 | 160,900 | 5,050 |
| 2000-09-06 | 4,900 | 5,090 | 4,860 | 5,000 | 244,000 | 5,000 |
| 2000-09-05 | 4,870 | 4,980 | 4,810 | 4,850 | 214,900 | 4,850 |
| 2000-09-04 | 5,090 | 5,090 | 4,820 | 4,850 | 269,200 | 4,850 |
| 2000-09-01 | 5,330 | 5,350 | 4,980 | 5,090 | 489,600 | 5,090 |
| 2000-08-31 | 5,550 | 5,600 | 5,450 | 5,530 | 332,700 | 5,530 |
| 2000-08-30 | 5,630 | 5,700 | 5,610 | 5,650 | 300,800 | 5,650 |
| 2000-08-29 | 5,800 | 5,850 | 5,660 | 5,730 | 556,000 | 5,730 |
| 2000-08-28 | 5,640 | 5,990 | 5,620 | 5,990 | 1,797,600 | 5,990 |
| 2000-08-25 | 5,800 | 5,820 | 5,580 | 5,650 | 542,900 | 5,650 |
| 2000-08-24 | 5,650 | 5,710 | 5,570 | 5,700 | 385,500 | 5,700 |
| 2000-08-23 | 5,700 | 5,830 | 5,570 | 5,750 | 265,700 | 5,750 |
| 2000-08-22 | 5,650 | 5,730 | 5,560 | 5,730 | 165,400 | 5,730 |
| 2000-08-21 | 5,800 | 5,800 | 5,660 | 5,790 | 100,000 | 5,790 |
| 2000-08-18 | 5,650 | 5,770 | 5,560 | 5,620 | 316,600 | 5,620 |
| 2000-08-17 | 5,510 | 5,600 | 5,310 | 5,450 | 691,200 | 5,450 |
| 2000-08-16 | 5,920 | 5,920 | 5,720 | 5,810 | 256,900 | 5,810 |
| 2000-08-15 | 5,700 | 5,980 | 5,660 | 5,930 | 584,600 | 5,930 |
| 2000-08-14 | 5,590 | 5,630 | 5,400 | 5,500 | 120,400 | 5,500 |
| 2000-08-11 | 5,480 | 5,560 | 5,400 | 5,540 | 174,700 | 5,540 |
| 2000-08-10 | 5,600 | 5,700 | 5,450 | 5,490 | 192,100 | 5,490 |
| 2000-08-09 | 5,700 | 5,700 | 5,570 | 5,620 | 220,900 | 5,620 |
| 2000-08-08 | 5,710 | 5,720 | 5,600 | 5,640 | 194,600 | 5,640 |
| 2000-08-07 | 5,890 | 5,890 | 5,700 | 5,720 | 112,300 | 5,720 |
| 2000-08-04 | 5,900 | 6,030 | 5,820 | 5,970 | 531,400 | 5,970 |
| 2000-08-03 | 5,670 | 5,850 | 5,610 | 5,820 | 400,300 | 5,820 |
| 2000-08-02 | 5,500 | 5,650 | 5,500 | 5,570 | 295,600 | 5,570 |
| 2000-08-01 | 5,800 | 5,800 | 5,590 | 5,600 | 216,800 | 5,600 |
| 2000-07-31 | 5,710 | 5,830 | 5,580 | 5,800 | 271,500 | 5,800 |
| 2000-07-28 | 5,650 | 6,060 | 5,610 | 6,010 | 1,145,900 | 6,010 |
| 2000-07-27 | 5,320 | 5,760 | 5,320 | 5,550 | 1,916,400 | 5,550 |
| 2000-07-26 | 6,000 | 6,150 | 5,450 | 5,520 | 4,901,300 | 5,520 |
分割・併合履歴 ： なし