オイシックス・ラ・大地(3182)の株価時系列情報
オイシックス・ラ・大地(3182)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,460 | 4,485 | 4,375 | 4,400 | 31,200 |
| 2013/12/27 | 4,440 | 4,515 | 4,380 | 4,475 | 31,900 |
| 2013/12/26 | 4,520 | 4,595 | 4,450 | 4,480 | 45,000 |
| 2013/12/25 | 4,175 | 4,400 | 4,175 | 4,385 | 61,500 |
| 2013/12/24 | 4,100 | 4,220 | 4,075 | 4,170 | 46,300 |
| 2013/12/20 | 4,300 | 4,310 | 4,100 | 4,110 | 54,900 |
| 2013/12/19 | 4,385 | 4,400 | 4,220 | 4,265 | 45,500 |
| 2013/12/18 | 4,430 | 4,450 | 4,355 | 4,405 | 23,100 |
| 2013/12/17 | 4,350 | 4,540 | 4,350 | 4,435 | 37,500 |
| 2013/12/16 | 4,560 | 4,620 | 4,300 | 4,320 | 35,900 |
| 2013/12/13 | 4,625 | 4,650 | 4,535 | 4,560 | 14,000 |
| 2013/12/12 | 4,545 | 4,690 | 4,505 | 4,555 | 41,700 |
| 2013/12/11 | 4,800 | 4,800 | 4,520 | 4,595 | 52,400 |
| 2013/12/10 | 5,030 | 5,040 | 4,780 | 4,830 | 49,100 |
| 2013/12/09 | 5,200 | 5,200 | 4,950 | 5,070 | 89,700 |
| 2013/12/06 | 4,825 | 5,150 | 4,760 | 5,130 | 114,300 |
| 2013/12/05 | 4,760 | 5,000 | 4,735 | 4,880 | 121,100 |
| 2013/12/04 | 4,690 | 4,700 | 4,400 | 4,670 | 63,500 |
| 2013/12/03 | 4,950 | 4,960 | 4,660 | 4,760 | 84,200 |
| 2013/12/02 | 4,600 | 4,890 | 4,580 | 4,870 | 96,200 |
| 2013/11/29 | 4,410 | 4,620 | 4,410 | 4,620 | 119,900 |
| 2013/11/28 | 4,375 | 4,445 | 4,375 | 4,410 | 52,600 |
| 2013/11/27 | 4,290 | 4,435 | 4,275 | 4,420 | 154,200 |
| 2013/11/26 | 4,230 | 4,250 | 4,180 | 4,210 | 47,000 |
| 2013/11/25 | 4,310 | 4,320 | 4,210 | 4,250 | 81,900 |
| 2013/11/22 | 4,065 | 4,340 | 4,060 | 4,240 | 180,600 |
| 2013/11/21 | 3,945 | 4,050 | 3,940 | 4,045 | 79,400 |
| 2013/11/20 | 3,780 | 3,980 | 3,780 | 3,945 | 46,200 |
| 2013/11/19 | 3,830 | 3,890 | 3,785 | 3,800 | 26,100 |
| 2013/11/18 | 3,800 | 3,885 | 3,755 | 3,815 | 35,800 |
| 2013/11/15 | 3,830 | 3,855 | 3,735 | 3,745 | 33,800 |
| 2013/11/14 | 3,895 | 3,935 | 3,795 | 3,830 | 59,300 |
| 2013/11/13 | 3,725 | 4,045 | 3,725 | 3,890 | 159,700 |
| 2013/11/12 | 3,620 | 3,715 | 3,620 | 3,660 | 23,900 |
| 2013/11/11 | 3,695 | 3,715 | 3,650 | 3,655 | 11,500 |
| 2013/11/08 | 3,725 | 3,755 | 3,670 | 3,685 | 15,200 |
| 2013/11/07 | 3,770 | 3,785 | 3,715 | 3,770 | 13,400 |
| 2013/11/06 | 3,715 | 3,840 | 3,655 | 3,800 | 26,800 |
| 2013/11/05 | 3,745 | 3,815 | 3,720 | 3,735 | 9,500 |
| 2013/11/01 | 3,805 | 3,840 | 3,680 | 3,790 | 30,400 |
| 2013/10/31 | 3,845 | 3,925 | 3,790 | 3,870 | 29,400 |
| 2013/10/30 | 3,825 | 3,870 | 3,755 | 3,795 | 64,100 |
| 2013/10/29 | 3,995 | 3,995 | 3,800 | 3,940 | 64,500 |
| 2013/10/28 | 3,985 | 4,065 | 3,930 | 3,955 | 124,500 |
| 2013/10/25 | 3,895 | 3,955 | 3,760 | 3,915 | 137,000 |
| 2013/10/24 | 3,635 | 3,810 | 3,600 | 3,755 | 86,500 |
| 2013/10/23 | 3,660 | 3,780 | 3,620 | 3,635 | 104,500 |
| 2013/10/22 | 3,540 | 3,880 | 3,540 | 3,780 | 285,600 |
| 2013/10/21 | 3,285 | 3,430 | 3,255 | 3,420 | 66,400 |
| 2013/10/18 | 3,240 | 3,250 | 3,205 | 3,240 | 23,100 |
| 2013/10/17 | 3,260 | 3,300 | 3,240 | 3,240 | 22,500 |
| 2013/10/16 | 3,225 | 3,265 | 3,180 | 3,220 | 25,600 |
| 2013/10/15 | 3,360 | 3,360 | 3,240 | 3,280 | 22,300 |
| 2013/10/11 | 3,400 | 3,400 | 3,320 | 3,330 | 15,900 |
| 2013/10/10 | 3,480 | 3,485 | 3,350 | 3,365 | 45,100 |
| 2013/10/09 | 3,190 | 3,485 | 3,190 | 3,455 | 45,200 |
| 2013/10/08 | 3,100 | 3,210 | 3,080 | 3,190 | 36,700 |
| 2013/10/07 | 3,270 | 3,285 | 3,105 | 3,105 | 52,600 |
| 2013/10/04 | 3,330 | 3,330 | 3,275 | 3,305 | 24,700 |
| 2013/10/03 | 3,380 | 3,385 | 3,305 | 3,335 | 13,400 |
| 2013/10/02 | 3,475 | 3,515 | 3,370 | 3,380 | 32,300 |
| 2013/10/01 | 3,520 | 3,540 | 3,480 | 3,485 | 28,400 |
| 2013/09/30 | 3,530 | 3,560 | 3,500 | 3,530 | 42,800 |
| 2013/09/27 | 3,585 | 3,625 | 3,530 | 3,530 | 34,500 |
| 2013/09/26 | 3,580 | 3,640 | 3,505 | 3,585 | 22,800 |
| 2013/09/25 | 3,665 | 3,685 | 3,635 | 3,650 | 25,100 |
| 2013/09/24 | 3,840 | 3,840 | 3,650 | 3,710 | 40,600 |
| 2013/09/20 | 3,870 | 3,870 | 3,820 | 3,840 | 21,500 |
| 2013/09/19 | 3,800 | 3,880 | 3,800 | 3,875 | 50,700 |
| 2013/09/18 | 3,875 | 3,885 | 3,790 | 3,790 | 63,400 |
| 2013/09/17 | 3,935 | 3,935 | 3,795 | 3,835 | 40,800 |
| 2013/09/13 | 3,780 | 3,870 | 3,740 | 3,740 | 46,000 |
| 2013/09/12 | 3,710 | 3,855 | 3,710 | 3,840 | 28,700 |
| 2013/09/11 | 3,870 | 3,980 | 3,780 | 3,830 | 74,300 |
| 2013/09/10 | 3,590 | 4,060 | 3,580 | 4,010 | 165,500 |
| 2013/09/09 | 3,520 | 3,550 | 3,400 | 3,440 | 20,900 |
| 2013/09/06 | 3,445 | 3,445 | 3,335 | 3,385 | 28,800 |
| 2013/09/05 | 3,400 | 3,430 | 3,315 | 3,350 | 22,300 |
| 2013/09/04 | 3,370 | 3,395 | 3,310 | 3,395 | 30,500 |
| 2013/09/03 | 3,200 | 3,310 | 3,165 | 3,300 | 35,200 |
| 2013/09/02 | 3,200 | 3,200 | 3,115 | 3,145 | 13,000 |
| 2013/08/30 | 3,125 | 3,200 | 3,115 | 3,150 | 19,600 |
| 2013/08/29 | 3,130 | 3,145 | 3,060 | 3,105 | 13,800 |
| 2013/08/28 | 3,120 | 3,185 | 3,075 | 3,100 | 31,400 |
| 2013/08/27 | 3,140 | 3,280 | 3,120 | 3,260 | 39,800 |
| 2013/08/26 | 3,170 | 3,220 | 3,120 | 3,145 | 20,700 |
| 2013/08/23 | 3,205 | 3,260 | 3,170 | 3,170 | 33,000 |
| 2013/08/22 | 3,300 | 3,300 | 3,160 | 3,175 | 34,000 |
| 2013/08/21 | 3,400 | 3,400 | 3,255 | 3,305 | 29,100 |
| 2013/08/20 | 3,415 | 3,445 | 3,370 | 3,400 | 18,700 |
| 2013/08/19 | 3,465 | 3,490 | 3,410 | 3,425 | 14,600 |
| 2013/08/16 | 3,500 | 3,600 | 3,380 | 3,480 | 41,300 |
| 2013/08/15 | 3,450 | 3,700 | 3,405 | 3,600 | 48,600 |
| 2013/08/14 | 3,620 | 3,750 | 3,460 | 3,515 | 94,900 |
| 2013/08/13 | 3,290 | 3,460 | 3,290 | 3,430 | 36,100 |
| 2013/08/12 | 3,445 | 3,480 | 3,255 | 3,295 | 46,000 |
| 2013/08/09 | 3,670 | 3,745 | 3,550 | 3,580 | 26,300 |
| 2013/08/08 | 3,660 | 3,750 | 3,620 | 3,675 | 26,000 |
| 2013/08/07 | 3,860 | 3,860 | 3,715 | 3,760 | 21,800 |
| 2013/08/06 | 3,920 | 3,920 | 3,800 | 3,860 | 19,800 |
| 2013/08/05 | 3,735 | 3,860 | 3,725 | 3,855 | 16,500 |
| 2013/08/02 | 3,765 | 3,785 | 3,610 | 3,755 | 26,600 |
| 2013/08/01 | 3,710 | 3,765 | 3,510 | 3,700 | 38,000 |
| 2013/07/31 | 3,900 | 3,945 | 3,700 | 3,700 | 43,500 |
| 2013/07/30 | 3,715 | 4,000 | 3,710 | 3,960 | 29,300 |
| 2013/07/29 | 3,905 | 3,960 | 3,710 | 3,730 | 51,000 |
| 2013/07/26 | 4,100 | 4,130 | 4,030 | 4,060 | 20,000 |
| 2013/07/25 | 4,250 | 4,250 | 4,110 | 4,150 | 36,400 |
| 2013/07/24 | 4,010 | 4,250 | 4,005 | 4,195 | 64,600 |
| 2013/07/23 | 4,020 | 4,030 | 3,955 | 3,990 | 51,700 |
| 2013/07/22 | 4,150 | 4,190 | 4,080 | 4,090 | 34,400 |
| 2013/07/19 | 4,220 | 4,250 | 4,055 | 4,145 | 59,500 |
| 2013/07/18 | 4,235 | 4,350 | 4,150 | 4,235 | 75,600 |
| 2013/07/17 | 4,200 | 4,260 | 4,145 | 4,195 | 36,700 |
| 2013/07/16 | 4,350 | 4,350 | 4,240 | 4,260 | 30,800 |
| 2013/07/12 | 4,270 | 4,275 | 4,170 | 4,220 | 36,000 |
| 2013/07/11 | 4,155 | 4,290 | 4,155 | 4,200 | 40,200 |
| 2013/07/10 | 4,495 | 4,500 | 4,130 | 4,300 | 90,100 |
| 2013/07/09 | 4,540 | 4,540 | 4,165 | 4,385 | 109,100 |
| 2013/07/08 | 4,350 | 4,740 | 4,300 | 4,425 | 332,700 |
| 2013/07/05 | 3,930 | 4,120 | 3,930 | 4,085 | 102,300 |
| 2013/07/04 | 3,910 | 4,200 | 3,830 | 3,895 | 111,000 |
| 2013/07/03 | 3,955 | 3,965 | 3,860 | 3,910 | 71,500 |
| 2013/07/02 | 3,975 | 3,980 | 3,850 | 3,925 | 101,000 |
| 2013/07/01 | 3,640 | 4,000 | 3,505 | 3,860 | 165,500 |
| 2013/06/28 | 3,205 | 3,785 | 3,165 | 3,750 | 209,900 |
| 2013/06/27 | 3,065 | 3,130 | 2,982 | 3,095 | 88,100 |
| 2013/06/26 | 3,340 | 3,390 | 2,980 | 2,990 | 119,900 |
| 2013/06/25 | 3,605 | 3,645 | 3,355 | 3,410 | 73,900 |
| 2013/06/24 | 3,845 | 3,850 | 3,670 | 3,725 | 40,000 |
| 2013/06/21 | 3,690 | 3,820 | 3,620 | 3,820 | 51,800 |
| 2013/06/20 | 3,810 | 3,900 | 3,750 | 3,900 | 42,800 |
| 2013/06/19 | 3,985 | 3,985 | 3,810 | 3,820 | 49,500 |
| 2013/06/18 | 3,965 | 4,060 | 3,870 | 3,915 | 59,200 |
| 2013/06/17 | 3,815 | 3,980 | 3,810 | 3,895 | 38,300 |
| 2013/06/14 | 4,105 | 4,220 | 3,805 | 3,805 | 137,600 |
| 2013/06/13 | 4,045 | 4,050 | 3,875 | 4,035 | 67,700 |
| 2013/06/12 | 3,905 | 4,180 | 3,900 | 4,055 | 61,200 |
| 2013/06/11 | 4,170 | 4,230 | 3,995 | 4,105 | 94,400 |
| 2013/06/10 | 4,250 | 4,280 | 3,995 | 4,170 | 176,900 |
| 2013/06/07 | 3,730 | 3,925 | 3,520 | 3,830 | 274,700 |
| 2013/06/06 | 4,780 | 4,780 | 4,220 | 4,220 | 250,900 |
| 2013/06/05 | 5,100 | 5,340 | 4,870 | 4,920 | 152,700 |
| 2013/06/04 | 4,955 | 5,200 | 4,795 | 4,940 | 151,200 |
| 2013/06/03 | 5,360 | 5,370 | 5,110 | 5,110 | 151,700 |
| 2013/05/31 | 5,600 | 5,780 | 5,260 | 5,570 | 175,800 |
| 2013/05/30 | 5,510 | 5,910 | 5,410 | 5,470 | 218,200 |
| 2013/05/29 | 6,160 | 6,250 | 5,550 | 5,710 | 378,900 |
| 2013/05/28 | 5,960 | 6,280 | 5,650 | 6,060 | 670,400 |
| 2013/05/27 | 5,100 | 6,320 | 4,815 | 5,570 | 760,600 |
| 2013/05/24 | 5,250 | 5,440 | 4,755 | 5,440 | 536,100 |
| 2013/05/23 | 5,690 | 5,990 | 4,680 | 4,735 | 499,400 |
| 2013/05/22 | 6,030 | 6,180 | 5,530 | 5,630 | 560,200 |
| 2013/05/21 | 6,870 | 7,280 | 6,310 | 6,530 | 787,300 |
| 2013/05/20 | 6,820 | 7,220 | 6,760 | 7,220 | 993,200 |
| 2013/05/17 | 5,120 | 6,220 | 5,120 | 6,220 | 909,000 |
| 2013/05/16 | 6,000 | 6,200 | 5,220 | 5,220 | 599,300 |
| 2013/05/15 | 5,700 | 6,220 | 5,230 | 6,220 | 1,569,600 |
| 2013/05/14 | 5,310 | 5,730 | 5,050 | 5,220 | 560,100 |
| 2013/05/13 | 5,200 | 5,500 | 5,030 | 5,410 | 926,200 |
| 2013/05/10 | 4,255 | 4,795 | 4,115 | 4,795 | 687,100 |
| 2013/05/09 | 4,375 | 4,385 | 4,000 | 4,095 | 174,300 |
| 2013/05/08 | 4,200 | 4,600 | 4,000 | 4,235 | 840,500 |
| 2013/05/07 | 3,740 | 4,100 | 3,680 | 4,070 | 649,100 |
| 2013/05/02 | 3,530 | 3,695 | 3,485 | 3,640 | 196,100 |
| 2013/05/01 | 3,590 | 3,700 | 3,450 | 3,510 | 281,100 |
| 2013/04/30 | 3,495 | 3,605 | 3,450 | 3,520 | 165,900 |
| 2013/04/26 | 3,505 | 3,510 | 3,415 | 3,460 | 79,300 |
| 2013/04/25 | 3,545 | 3,545 | 3,400 | 3,495 | 133,300 |
| 2013/04/24 | 3,545 | 3,545 | 3,430 | 3,500 | 117,600 |
| 2013/04/23 | 3,545 | 3,575 | 3,400 | 3,425 | 165,500 |
| 2013/04/22 | 3,700 | 3,725 | 3,455 | 3,500 | 268,800 |
| 2013/04/19 | 3,465 | 3,640 | 3,360 | 3,600 | 464,900 |
| 2013/04/18 | 3,200 | 3,430 | 3,160 | 3,315 | 311,800 |
| 2013/04/17 | 3,075 | 3,200 | 3,075 | 3,140 | 80,900 |
| 2013/04/16 | 3,080 | 3,110 | 3,055 | 3,075 | 37,500 |
| 2013/04/15 | 3,205 | 3,205 | 3,100 | 3,110 | 91,900 |
| 2013/04/12 | 3,080 | 3,255 | 3,030 | 3,205 | 176,400 |
| 2013/04/11 | 2,988 | 3,275 | 2,985 | 3,115 | 320,500 |
| 2013/04/10 | 3,015 | 3,025 | 2,981 | 2,990 | 67,600 |
| 2013/04/09 | 3,070 | 3,160 | 3,000 | 3,030 | 77,300 |
| 2013/04/08 | 2,985 | 3,160 | 2,985 | 3,090 | 115,900 |
| 2013/04/05 | 2,999 | 3,050 | 2,900 | 2,940 | 84,100 |
| 2013/04/04 | 2,950 | 3,020 | 2,950 | 2,966 | 54,100 |
| 2013/04/03 | 3,190 | 3,190 | 2,995 | 3,055 | 65,600 |
| 2013/04/02 | 2,990 | 3,150 | 2,910 | 3,100 | 81,600 |
| 2013/04/01 | 3,360 | 3,430 | 3,040 | 3,200 | 127,500 |
| 2013/03/29 | 3,250 | 3,565 | 3,250 | 3,475 | 367,000 |
| 2013/03/28 | 3,280 | 3,290 | 3,165 | 3,200 | 90,000 |
| 2013/03/27 | 3,260 | 3,485 | 3,230 | 3,310 | 226,300 |
| 2013/03/26 | 2,896 | 3,450 | 2,867 | 3,400 | 811,200 |
| 2013/03/25 | 3,220 | 3,220 | 2,940 | 2,946 | 234,700 |
| 2013/03/22 | 3,400 | 3,450 | 3,155 | 3,230 | 269,000 |
| 2013/03/21 | 3,650 | 3,675 | 3,510 | 3,530 | 204,100 |
| 2013/03/19 | 3,780 | 3,880 | 3,500 | 3,750 | 311,700 |
| 2013/03/18 | 3,990 | 4,070 | 3,860 | 3,900 | 595,600 |
| 2013/03/15 | 3,750 | 4,350 | 3,680 | 4,200 | 2,799,900 |
| 2013/03/14 | 3,700 | 4,400 | 3,370 | 3,680 | 2,583,200 |