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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,249 | 1,255 | 1,214 | 1,214 | 134,500 |
| 2019/12/27 | 1,279 | 1,296 | 1,264 | 1,267 | 133,900 |
| 2019/12/26 | 1,235 | 1,284 | 1,235 | 1,271 | 195,600 |
| 2019/12/25 | 1,220 | 1,250 | 1,220 | 1,244 | 125,500 |
| 2019/12/24 | 1,227 | 1,236 | 1,209 | 1,222 | 129,500 |
| 2019/12/23 | 1,230 | 1,232 | 1,207 | 1,226 | 149,800 |
| 2019/12/20 | 1,245 | 1,247 | 1,222 | 1,236 | 120,100 |
| 2019/12/19 | 1,271 | 1,272 | 1,237 | 1,248 | 109,700 |
| 2019/12/18 | 1,254 | 1,288 | 1,252 | 1,284 | 149,000 |
| 2019/12/17 | 1,235 | 1,259 | 1,216 | 1,246 | 142,100 |
| 2019/12/16 | 1,260 | 1,279 | 1,229 | 1,235 | 147,900 |
| 2019/12/13 | 1,327 | 1,327 | 1,261 | 1,261 | 214,900 |
| 2019/12/12 | 1,298 | 1,318 | 1,297 | 1,310 | 82,700 |
| 2019/12/11 | 1,300 | 1,309 | 1,296 | 1,301 | 99,600 |
| 2019/12/10 | 1,306 | 1,312 | 1,296 | 1,306 | 71,700 |
| 2019/12/09 | 1,300 | 1,304 | 1,287 | 1,304 | 108,100 |
| 2019/12/06 | 1,314 | 1,319 | 1,298 | 1,299 | 85,300 |
| 2019/12/05 | 1,316 | 1,334 | 1,298 | 1,329 | 131,300 |
| 2019/12/04 | 1,285 | 1,310 | 1,285 | 1,306 | 118,000 |
| 2019/12/03 | 1,290 | 1,302 | 1,264 | 1,300 | 174,600 |
| 2019/12/02 | 1,315 | 1,334 | 1,294 | 1,309 | 76,800 |
| 2019/11/29 | 1,327 | 1,338 | 1,303 | 1,315 | 75,500 |
| 2019/11/28 | 1,346 | 1,347 | 1,319 | 1,333 | 151,600 |
| 2019/11/27 | 1,353 | 1,381 | 1,347 | 1,356 | 110,300 |
| 2019/11/26 | 1,370 | 1,377 | 1,329 | 1,361 | 193,100 |
| 2019/11/25 | 1,393 | 1,401 | 1,357 | 1,365 | 127,900 |
| 2019/11/22 | 1,314 | 1,386 | 1,314 | 1,379 | 294,300 |
| 2019/11/21 | 1,251 | 1,308 | 1,242 | 1,305 | 210,100 |
| 2019/11/20 | 1,260 | 1,279 | 1,250 | 1,265 | 99,700 |
| 2019/11/19 | 1,271 | 1,271 | 1,249 | 1,253 | 134,700 |
| 2019/11/18 | 1,249 | 1,277 | 1,240 | 1,263 | 211,400 |
| 2019/11/15 | 1,300 | 1,326 | 1,241 | 1,246 | 513,600 |
| 2019/11/14 | 1,412 | 1,421 | 1,364 | 1,368 | 110,800 |
| 2019/11/13 | 1,438 | 1,440 | 1,403 | 1,412 | 52,100 |
| 2019/11/12 | 1,423 | 1,437 | 1,412 | 1,422 | 60,700 |
| 2019/11/11 | 1,395 | 1,427 | 1,395 | 1,423 | 64,900 |
| 2019/11/08 | 1,392 | 1,416 | 1,389 | 1,395 | 58,200 |
| 2019/11/07 | 1,392 | 1,419 | 1,386 | 1,407 | 60,400 |
| 2019/11/06 | 1,431 | 1,431 | 1,382 | 1,386 | 70,600 |
| 2019/11/05 | 1,402 | 1,438 | 1,402 | 1,428 | 97,900 |
| 2019/11/01 | 1,394 | 1,427 | 1,388 | 1,417 | 63,000 |
| 2019/10/31 | 1,382 | 1,404 | 1,375 | 1,402 | 106,400 |
| 2019/10/30 | 1,431 | 1,431 | 1,362 | 1,379 | 222,000 |
| 2019/10/29 | 1,441 | 1,453 | 1,415 | 1,420 | 98,100 |
| 2019/10/28 | 1,502 | 1,502 | 1,441 | 1,445 | 179,300 |
| 2019/10/25 | 1,530 | 1,535 | 1,504 | 1,513 | 42,700 |
| 2019/10/24 | 1,531 | 1,540 | 1,516 | 1,530 | 58,000 |
| 2019/10/23 | 1,521 | 1,527 | 1,506 | 1,526 | 52,000 |
| 2019/10/21 | 1,492 | 1,524 | 1,479 | 1,509 | 71,300 |
| 2019/10/18 | 1,535 | 1,553 | 1,489 | 1,504 | 138,800 |
| 2019/10/17 | 1,498 | 1,541 | 1,498 | 1,528 | 92,400 |
| 2019/10/16 | 1,516 | 1,525 | 1,496 | 1,509 | 92,300 |
| 2019/10/15 | 1,549 | 1,564 | 1,501 | 1,517 | 155,500 |
| 2019/10/11 | 1,533 | 1,547 | 1,505 | 1,539 | 129,600 |
| 2019/10/10 | 1,524 | 1,530 | 1,487 | 1,525 | 102,100 |
| 2019/10/09 | 1,469 | 1,533 | 1,463 | 1,529 | 156,100 |
| 2019/10/08 | 1,519 | 1,540 | 1,488 | 1,488 | 158,600 |
| 2019/10/07 | 1,453 | 1,515 | 1,450 | 1,502 | 221,200 |
| 2019/10/04 | 1,401 | 1,448 | 1,395 | 1,447 | 152,700 |
| 2019/10/03 | 1,402 | 1,414 | 1,383 | 1,410 | 80,000 |
| 2019/10/02 | 1,412 | 1,443 | 1,392 | 1,425 | 112,700 |
| 2019/10/01 | 1,397 | 1,442 | 1,392 | 1,432 | 102,400 |
| 2019/09/30 | 1,400 | 1,431 | 1,400 | 1,408 | 112,600 |
| 2019/09/27 | 1,421 | 1,430 | 1,395 | 1,401 | 122,200 |
| 2019/09/26 | 1,462 | 1,489 | 1,454 | 1,459 | 135,600 |
| 2019/09/25 | 1,443 | 1,462 | 1,429 | 1,457 | 109,100 |
| 2019/09/24 | 1,394 | 1,447 | 1,394 | 1,441 | 130,800 |
| 2019/09/20 | 1,362 | 1,396 | 1,344 | 1,381 | 138,900 |
| 2019/09/19 | 1,381 | 1,399 | 1,360 | 1,360 | 91,700 |
| 2019/09/18 | 1,437 | 1,437 | 1,369 | 1,389 | 154,800 |
| 2019/09/17 | 1,425 | 1,443 | 1,398 | 1,423 | 71,200 |
| 2019/09/13 | 1,418 | 1,426 | 1,390 | 1,425 | 75,800 |
| 2019/09/12 | 1,407 | 1,408 | 1,382 | 1,397 | 116,600 |
| 2019/09/11 | 1,379 | 1,429 | 1,370 | 1,425 | 88,700 |
| 2019/09/10 | 1,450 | 1,450 | 1,362 | 1,363 | 226,100 |
| 2019/09/09 | 1,484 | 1,498 | 1,462 | 1,465 | 76,600 |
| 2019/09/06 | 1,487 | 1,505 | 1,462 | 1,489 | 173,900 |
| 2019/09/05 | 1,495 | 1,520 | 1,485 | 1,499 | 279,800 |
| 2019/09/04 | 1,464 | 1,487 | 1,453 | 1,477 | 224,600 |
| 2019/09/03 | 1,437 | 1,479 | 1,437 | 1,461 | 225,500 |
| 2019/09/02 | 1,387 | 1,430 | 1,380 | 1,430 | 225,500 |
| 2019/08/30 | 1,334 | 1,382 | 1,332 | 1,380 | 366,000 |
| 2019/08/29 | 1,288 | 1,335 | 1,288 | 1,310 | 227,900 |
| 2019/08/28 | 1,344 | 1,347 | 1,270 | 1,282 | 234,500 |
| 2019/08/27 | 1,360 | 1,368 | 1,331 | 1,335 | 95,100 |
| 2019/08/26 | 1,330 | 1,357 | 1,321 | 1,352 | 92,800 |
| 2019/08/23 | 1,375 | 1,396 | 1,346 | 1,381 | 137,300 |
| 2019/08/22 | 1,335 | 1,414 | 1,334 | 1,359 | 337,900 |
| 2019/08/21 | 1,289 | 1,327 | 1,272 | 1,327 | 148,400 |
| 2019/08/20 | 1,235 | 1,304 | 1,230 | 1,286 | 149,100 |
| 2019/08/19 | 1,230 | 1,260 | 1,202 | 1,243 | 224,100 |
| 2019/08/16 | 1,300 | 1,302 | 1,205 | 1,210 | 381,700 |
| 2019/08/15 | 1,282 | 1,308 | 1,253 | 1,297 | 253,900 |
| 2019/08/14 | 1,388 | 1,407 | 1,293 | 1,295 | 730,900 |
| 2019/08/13 | 1,426 | 1,450 | 1,406 | 1,437 | 311,100 |
| 2019/08/09 | 1,401 | 1,432 | 1,400 | 1,431 | 86,600 |
| 2019/08/08 | 1,404 | 1,408 | 1,378 | 1,397 | 181,900 |
| 2019/08/07 | 1,400 | 1,416 | 1,391 | 1,400 | 101,000 |
| 2019/08/06 | 1,291 | 1,411 | 1,291 | 1,400 | 168,000 |
| 2019/08/05 | 1,406 | 1,410 | 1,352 | 1,361 | 167,700 |
| 2019/08/02 | 1,425 | 1,435 | 1,401 | 1,414 | 108,700 |
| 2019/08/01 | 1,439 | 1,461 | 1,426 | 1,457 | 51,800 |
| 2019/07/31 | 1,475 | 1,475 | 1,439 | 1,454 | 72,700 |
| 2019/07/30 | 1,429 | 1,469 | 1,427 | 1,468 | 81,700 |
| 2019/07/29 | 1,407 | 1,434 | 1,407 | 1,431 | 77,000 |
| 2019/07/26 | 1,413 | 1,435 | 1,401 | 1,407 | 63,900 |
| 2019/07/25 | 1,405 | 1,442 | 1,403 | 1,426 | 103,200 |
| 2019/07/24 | 1,442 | 1,447 | 1,400 | 1,415 | 149,800 |
| 2019/07/23 | 1,425 | 1,458 | 1,425 | 1,442 | 116,000 |
| 2019/07/22 | 1,438 | 1,466 | 1,418 | 1,445 | 147,900 |
| 2019/07/19 | 1,423 | 1,460 | 1,423 | 1,438 | 78,900 |
| 2019/07/18 | 1,487 | 1,503 | 1,429 | 1,434 | 138,000 |
| 2019/07/17 | 1,439 | 1,508 | 1,439 | 1,501 | 210,600 |
| 2019/07/16 | 1,460 | 1,470 | 1,432 | 1,450 | 167,700 |
| 2019/07/12 | 1,499 | 1,499 | 1,414 | 1,454 | 196,100 |
| 2019/07/11 | 1,510 | 1,514 | 1,484 | 1,496 | 60,200 |
| 2019/07/10 | 1,488 | 1,504 | 1,472 | 1,493 | 90,500 |
| 2019/07/09 | 1,505 | 1,524 | 1,492 | 1,506 | 95,200 |
| 2019/07/08 | 1,529 | 1,549 | 1,483 | 1,504 | 222,300 |
| 2019/07/05 | 1,525 | 1,530 | 1,484 | 1,529 | 143,700 |
| 2019/07/04 | 1,534 | 1,544 | 1,505 | 1,520 | 147,500 |
| 2019/07/03 | 1,578 | 1,579 | 1,511 | 1,516 | 219,300 |
| 2019/07/02 | 1,543 | 1,572 | 1,489 | 1,563 | 374,000 |
| 2019/07/01 | 1,456 | 1,547 | 1,447 | 1,546 | 430,000 |
| 2019/06/28 | 1,424 | 1,539 | 1,402 | 1,471 | 981,600 |
| 2019/06/27 | 1,362 | 1,395 | 1,355 | 1,380 | 381,100 |
| 2019/06/26 | 1,399 | 1,400 | 1,306 | 1,308 | 452,100 |
| 2019/06/25 | 1,386 | 1,424 | 1,378 | 1,410 | 326,300 |
| 2019/06/24 | 1,355 | 1,406 | 1,355 | 1,374 | 238,900 |
| 2019/06/21 | 1,410 | 1,429 | 1,350 | 1,372 | 476,700 |
| 2019/06/20 | 1,431 | 1,455 | 1,396 | 1,415 | 362,700 |
| 2019/06/19 | 1,497 | 1,511 | 1,448 | 1,461 | 214,600 |
| 2019/06/18 | 1,550 | 1,551 | 1,478 | 1,505 | 261,700 |
| 2019/06/17 | 1,534 | 1,561 | 1,526 | 1,550 | 265,400 |
| 2019/06/14 | 1,504 | 1,537 | 1,480 | 1,529 | 258,800 |
| 2019/06/13 | 1,452 | 1,488 | 1,436 | 1,478 | 225,600 |
| 2019/06/12 | 1,525 | 1,529 | 1,461 | 1,476 | 342,100 |
| 2019/06/11 | 1,535 | 1,561 | 1,508 | 1,525 | 256,400 |
| 2019/06/10 | 1,487 | 1,538 | 1,487 | 1,529 | 339,000 |
| 2019/06/07 | 1,425 | 1,465 | 1,415 | 1,457 | 175,400 |
| 2019/06/06 | 1,388 | 1,454 | 1,385 | 1,409 | 241,500 |
| 2019/06/05 | 1,400 | 1,425 | 1,367 | 1,413 | 273,400 |
| 2019/06/04 | 1,395 | 1,419 | 1,370 | 1,375 | 277,200 |
| 2019/06/03 | 1,396 | 1,445 | 1,365 | 1,370 | 521,700 |
| 2019/05/31 | 1,326 | 1,458 | 1,326 | 1,420 | 959,000 |
| 2019/05/30 | 1,300 | 1,366 | 1,292 | 1,324 | 379,700 |
| 2019/05/29 | 1,310 | 1,375 | 1,305 | 1,322 | 607,400 |
| 2019/05/28 | 1,229 | 1,330 | 1,229 | 1,324 | 570,900 |
| 2019/05/27 | 1,213 | 1,236 | 1,196 | 1,232 | 211,100 |
| 2019/05/24 | 1,195 | 1,210 | 1,183 | 1,202 | 324,900 |
| 2019/05/23 | 1,210 | 1,219 | 1,196 | 1,214 | 271,400 |
| 2019/05/22 | 1,255 | 1,264 | 1,217 | 1,225 | 485,500 |
| 2019/05/21 | 1,239 | 1,239 | 1,178 | 1,196 | 443,100 |
| 2019/05/20 | 1,282 | 1,282 | 1,197 | 1,252 | 486,600 |
| 2019/05/17 | 1,170 | 1,287 | 1,168 | 1,265 | 881,400 |
| 2019/05/16 | 1,218 | 1,224 | 1,118 | 1,147 | 1,224,800 |
| 2019/05/15 | 1,303 | 1,348 | 1,162 | 1,188 | 2,334,400 |
| 2019/05/14 | 1,502 | 1,573 | 1,484 | 1,559 | 568,200 |
| 2019/05/13 | 1,559 | 1,577 | 1,531 | 1,571 | 459,800 |
| 2019/05/10 | 1,491 | 1,555 | 1,491 | 1,540 | 567,900 |
| 2019/05/09 | 1,610 | 1,618 | 1,470 | 1,494 | 1,143,600 |
| 2019/05/08 | 1,599 | 1,662 | 1,565 | 1,639 | 501,500 |
| 2019/05/07 | 1,640 | 1,660 | 1,603 | 1,616 | 460,700 |
| 2019/04/26 | 1,670 | 1,670 | 1,615 | 1,648 | 399,000 |
| 2019/04/25 | 1,632 | 1,669 | 1,622 | 1,669 | 244,900 |
| 2019/04/24 | 1,625 | 1,654 | 1,609 | 1,634 | 292,100 |
| 2019/04/23 | 1,642 | 1,647 | 1,603 | 1,617 | 490,400 |
| 2019/04/22 | 1,699 | 1,701 | 1,645 | 1,670 | 461,300 |
| 2019/04/19 | 1,743 | 1,767 | 1,716 | 1,716 | 286,500 |
| 2019/04/18 | 1,750 | 1,758 | 1,714 | 1,749 | 314,100 |
| 2019/04/17 | 1,768 | 1,771 | 1,730 | 1,766 | 237,100 |
| 2019/04/16 | 1,735 | 1,779 | 1,715 | 1,758 | 336,700 |
| 2019/04/15 | 1,744 | 1,763 | 1,718 | 1,746 | 457,000 |
| 2019/04/12 | 1,685 | 1,698 | 1,655 | 1,694 | 184,400 |
| 2019/04/11 | 1,709 | 1,711 | 1,652 | 1,692 | 184,300 |
| 2019/04/10 | 1,656 | 1,715 | 1,638 | 1,703 | 161,200 |
| 2019/04/09 | 1,710 | 1,726 | 1,676 | 1,684 | 249,200 |
| 2019/04/08 | 1,714 | 1,757 | 1,708 | 1,739 | 300,100 |
| 2019/04/05 | 1,712 | 1,726 | 1,682 | 1,701 | 194,500 |
| 2019/04/04 | 1,654 | 1,732 | 1,636 | 1,715 | 393,700 |
| 2019/04/03 | 1,603 | 1,660 | 1,591 | 1,655 | 202,600 |
| 2019/04/02 | 1,651 | 1,672 | 1,606 | 1,616 | 259,500 |
| 2019/04/01 | 1,689 | 1,705 | 1,655 | 1,667 | 217,200 |
| 2019/03/29 | 1,720 | 1,722 | 1,673 | 1,679 | 279,300 |
| 2019/03/28 | 1,684 | 1,713 | 1,646 | 1,698 | 387,900 |
| 2019/03/27 | 1,660 | 1,727 | 1,624 | 1,721 | 483,800 |
| 2019/03/26 | 1,615 | 1,642 | 1,595 | 1,630 | 312,000 |
| 2019/03/25 | 1,608 | 1,634 | 1,590 | 1,620 | 279,900 |
| 2019/03/22 | 1,667 | 1,692 | 1,650 | 1,658 | 219,700 |
| 2019/03/20 | 1,664 | 1,679 | 1,633 | 1,648 | 215,400 |
| 2019/03/19 | 1,661 | 1,663 | 1,623 | 1,640 | 567,200 |
| 2019/03/18 | 1,696 | 1,716 | 1,666 | 1,675 | 376,900 |
| 2019/03/15 | 1,714 | 1,741 | 1,705 | 1,707 | 228,000 |
| 2019/03/14 | 1,749 | 1,750 | 1,709 | 1,721 | 247,300 |
| 2019/03/13 | 1,712 | 1,748 | 1,707 | 1,739 | 319,200 |
| 2019/03/12 | 1,750 | 1,769 | 1,717 | 1,736 | 431,600 |
| 2019/03/11 | 1,750 | 1,768 | 1,678 | 1,733 | 581,400 |
| 2019/03/08 | 1,842 | 1,850 | 1,744 | 1,768 | 730,500 |
| 2019/03/07 | 1,841 | 1,903 | 1,831 | 1,890 | 362,900 |
| 2019/03/06 | 1,905 | 1,912 | 1,827 | 1,871 | 581,500 |
| 2019/03/05 | 1,890 | 1,953 | 1,882 | 1,923 | 458,100 |
| 2019/03/04 | 1,949 | 1,969 | 1,884 | 1,887 | 401,200 |
| 2019/03/01 | 1,882 | 1,946 | 1,880 | 1,938 | 343,500 |
| 2019/02/28 | 1,896 | 1,943 | 1,862 | 1,887 | 508,100 |
| 2019/02/27 | 1,837 | 1,893 | 1,825 | 1,886 | 490,700 |
| 2019/02/26 | 1,892 | 1,903 | 1,812 | 1,825 | 603,800 |
| 2019/02/25 | 1,935 | 1,950 | 1,862 | 1,881 | 516,400 |
| 2019/02/22 | 1,961 | 1,970 | 1,909 | 1,935 | 467,600 |
| 2019/02/21 | 1,849 | 1,997 | 1,841 | 1,984 | 1,093,900 |
| 2019/02/20 | 1,821 | 1,878 | 1,815 | 1,855 | 462,500 |
| 2019/02/19 | 1,796 | 1,879 | 1,760 | 1,850 | 559,200 |
| 2019/02/18 | 1,880 | 1,909 | 1,792 | 1,810 | 882,900 |
| 2019/02/15 | 1,818 | 1,907 | 1,766 | 1,875 | 1,026,400 |
| 2019/02/14 | 1,899 | 1,977 | 1,787 | 1,864 | 2,787,600 |
| 2019/02/13 | 1,670 | 1,755 | 1,659 | 1,750 | 649,700 |
| 2019/02/12 | 1,600 | 1,690 | 1,600 | 1,661 | 406,600 |
| 2019/02/08 | 1,599 | 1,613 | 1,575 | 1,580 | 423,000 |
| 2019/02/07 | 1,670 | 1,685 | 1,631 | 1,642 | 403,500 |
| 2019/02/06 | 1,713 | 1,744 | 1,656 | 1,678 | 555,000 |
| 2019/02/05 | 1,761 | 1,771 | 1,706 | 1,723 | 384,100 |
| 2019/02/04 | 1,744 | 1,775 | 1,700 | 1,767 | 445,900 |
| 2019/02/01 | 1,655 | 1,720 | 1,640 | 1,704 | 575,500 |
| 2019/01/31 | 1,719 | 1,730 | 1,621 | 1,661 | 1,219,000 |
| 2019/01/30 | 1,822 | 1,858 | 1,625 | 1,657 | 1,404,600 |
| 2019/01/29 | 1,792 | 1,891 | 1,726 | 1,889 | 962,400 |
| 2019/01/28 | 1,904 | 1,904 | 1,783 | 1,798 | 965,300 |
| 2019/01/25 | 2,102 | 2,108 | 1,885 | 1,899 | 1,890,200 |
| 2019/01/24 | 1,977 | 1,998 | 1,942 | 1,962 | 188,800 |
| 2019/01/23 | 1,946 | 2,000 | 1,936 | 1,977 | 224,600 |
| 2019/01/22 | 2,005 | 2,030 | 1,931 | 1,982 | 265,100 |
| 2019/01/21 | 2,020 | 2,067 | 1,975 | 1,989 | 373,400 |
| 2019/01/18 | 2,067 | 2,072 | 1,991 | 1,997 | 634,900 |
| 2019/01/17 | 2,130 | 2,140 | 2,023 | 2,066 | 579,300 |
| 2019/01/16 | 2,044 | 2,109 | 1,983 | 2,109 | 457,800 |
| 2019/01/15 | 1,978 | 2,029 | 1,871 | 2,026 | 598,600 |
| 2019/01/11 | 1,998 | 2,099 | 1,975 | 2,017 | 619,300 |
| 2019/01/10 | 1,944 | 2,037 | 1,940 | 2,005 | 622,000 |
| 2019/01/09 | 1,870 | 1,956 | 1,858 | 1,940 | 466,700 |
| 2019/01/08 | 1,865 | 1,900 | 1,834 | 1,843 | 316,800 |
| 2019/01/07 | 1,920 | 1,930 | 1,843 | 1,863 | 370,700 |
| 2019/01/04 | 1,791 | 1,845 | 1,757 | 1,841 | 453,000 |