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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,030 | 3,150 | 3,010 | 3,125 | 384,600 |
| 2020/12/29 | 2,997 | 3,100 | 2,996 | 3,060 | 310,100 |
| 2020/12/28 | 3,085 | 3,110 | 2,996 | 3,020 | 376,200 |
| 2020/12/25 | 3,130 | 3,150 | 3,010 | 3,045 | 259,400 |
| 2020/12/24 | 3,135 | 3,145 | 3,070 | 3,130 | 253,100 |
| 2020/12/23 | 3,085 | 3,135 | 3,050 | 3,130 | 253,500 |
| 2020/12/22 | 3,175 | 3,190 | 3,010 | 3,030 | 381,800 |
| 2020/12/21 | 3,185 | 3,230 | 3,160 | 3,205 | 236,600 |
| 2020/12/18 | 3,200 | 3,270 | 3,145 | 3,155 | 443,900 |
| 2020/12/17 | 3,050 | 3,195 | 3,045 | 3,195 | 569,800 |
| 2020/12/16 | 3,015 | 3,045 | 2,977 | 3,035 | 416,500 |
| 2020/12/15 | 3,095 | 3,145 | 2,997 | 3,015 | 338,200 |
| 2020/12/14 | 3,005 | 3,090 | 2,920 | 3,065 | 455,200 |
| 2020/12/11 | 2,940 | 3,065 | 2,894 | 2,997 | 768,300 |
| 2020/12/10 | 3,010 | 3,010 | 2,844 | 2,870 | 1,288,400 |
| 2020/12/09 | 3,100 | 3,140 | 3,045 | 3,070 | 285,100 |
| 2020/12/08 | 3,090 | 3,165 | 3,030 | 3,155 | 242,600 |
| 2020/12/07 | 3,260 | 3,280 | 3,070 | 3,110 | 488,500 |
| 2020/12/04 | 3,285 | 3,355 | 3,210 | 3,250 | 573,400 |
| 2020/12/03 | 3,365 | 3,370 | 3,245 | 3,265 | 607,700 |
| 2020/12/02 | 3,345 | 3,420 | 3,205 | 3,385 | 677,500 |
| 2020/12/01 | 3,240 | 3,400 | 3,215 | 3,350 | 912,400 |
| 2020/11/30 | 3,195 | 3,250 | 3,160 | 3,225 | 389,400 |
| 2020/11/27 | 3,170 | 3,205 | 3,120 | 3,195 | 438,200 |
| 2020/11/26 | 3,130 | 3,190 | 3,085 | 3,185 | 499,000 |
| 2020/11/25 | 3,155 | 3,155 | 3,040 | 3,080 | 656,500 |
| 2020/11/24 | 3,220 | 3,230 | 3,130 | 3,185 | 423,200 |
| 2020/11/20 | 3,200 | 3,260 | 3,105 | 3,185 | 667,700 |
| 2020/11/19 | 3,015 | 3,140 | 2,923 | 3,140 | 817,000 |
| 2020/11/18 | 3,075 | 3,150 | 2,986 | 3,020 | 716,700 |
| 2020/11/17 | 3,085 | 3,150 | 2,971 | 3,000 | 877,700 |
| 2020/11/16 | 3,200 | 3,245 | 3,105 | 3,155 | 660,400 |
| 2020/11/13 | 3,400 | 3,565 | 3,185 | 3,255 | 1,750,100 |
| 2020/11/12 | 3,135 | 3,300 | 3,080 | 3,240 | 1,265,200 |
| 2020/11/11 | 3,025 | 3,150 | 2,900 | 3,005 | 965,200 |
| 2020/11/10 | 3,450 | 3,455 | 3,025 | 3,030 | 2,055,400 |
| 2020/11/09 | 3,595 | 3,790 | 3,590 | 3,720 | 672,200 |
| 2020/11/06 | 3,515 | 3,545 | 3,400 | 3,490 | 351,300 |
| 2020/11/05 | 3,340 | 3,550 | 3,320 | 3,540 | 719,800 |
| 2020/11/04 | 3,220 | 3,325 | 3,185 | 3,280 | 406,400 |
| 2020/11/02 | 3,225 | 3,275 | 3,120 | 3,210 | 354,100 |
| 2020/10/30 | 3,245 | 3,320 | 3,210 | 3,265 | 428,400 |
| 2020/10/29 | 3,240 | 3,285 | 3,140 | 3,260 | 488,600 |
| 2020/10/28 | 3,230 | 3,340 | 3,175 | 3,310 | 363,600 |
| 2020/10/27 | 3,045 | 3,295 | 2,995 | 3,250 | 825,700 |
| 2020/10/26 | 3,265 | 3,270 | 3,045 | 3,060 | 699,900 |
| 2020/10/23 | 3,650 | 3,690 | 3,140 | 3,300 | 2,180,000 |
| 2020/10/22 | 3,760 | 3,770 | 3,500 | 3,510 | 574,800 |
| 2020/10/21 | 4,000 | 4,020 | 3,760 | 3,770 | 764,100 |
| 2020/10/20 | 3,525 | 3,960 | 3,520 | 3,955 | 1,170,000 |
| 2020/10/19 | 3,380 | 3,515 | 3,370 | 3,505 | 324,700 |
| 2020/10/16 | 3,615 | 3,625 | 3,360 | 3,445 | 648,700 |
| 2020/10/15 | 3,590 | 3,815 | 3,540 | 3,655 | 864,700 |
| 2020/10/14 | 3,500 | 3,545 | 3,445 | 3,495 | 406,200 |
| 2020/10/13 | 3,505 | 3,655 | 3,440 | 3,500 | 586,400 |
| 2020/10/12 | 3,290 | 3,560 | 3,275 | 3,535 | 725,800 |
| 2020/10/09 | 3,200 | 3,260 | 3,185 | 3,220 | 263,100 |
| 2020/10/08 | 3,260 | 3,260 | 3,160 | 3,210 | 385,400 |
| 2020/10/07 | 3,165 | 3,300 | 3,165 | 3,220 | 312,800 |
| 2020/10/06 | 3,295 | 3,295 | 3,175 | 3,195 | 271,500 |
| 2020/10/05 | 3,315 | 3,340 | 3,230 | 3,265 | 301,700 |
| 2020/10/02 | 3,400 | 3,415 | 3,250 | 3,315 | 451,500 |
| 2020/09/30 | 3,500 | 3,500 | 3,375 | 3,395 | 471,800 |
| 2020/09/29 | 3,380 | 3,575 | 3,345 | 3,515 | 669,900 |
| 2020/09/28 | 3,465 | 3,520 | 3,330 | 3,400 | 503,900 |
| 2020/09/25 | 3,185 | 3,420 | 3,185 | 3,375 | 491,700 |
| 2020/09/24 | 3,255 | 3,255 | 3,170 | 3,170 | 345,000 |
| 2020/09/23 | 3,215 | 3,340 | 3,195 | 3,275 | 487,200 |
| 2020/09/18 | 3,180 | 3,200 | 3,115 | 3,145 | 445,300 |
| 2020/09/17 | 3,030 | 3,145 | 2,991 | 3,125 | 427,000 |
| 2020/09/16 | 2,990 | 3,050 | 2,972 | 3,040 | 353,900 |
| 2020/09/15 | 2,860 | 3,025 | 2,860 | 2,969 | 586,700 |
| 2020/09/14 | 2,900 | 2,929 | 2,829 | 2,900 | 707,800 |
| 2020/09/11 | 3,075 | 3,090 | 2,899 | 2,913 | 1,029,000 |
| 2020/09/10 | 3,295 | 3,295 | 3,145 | 3,145 | 421,900 |
| 2020/09/09 | 3,200 | 3,290 | 3,180 | 3,280 | 351,700 |
| 2020/09/08 | 3,300 | 3,390 | 3,215 | 3,320 | 325,000 |
| 2020/09/07 | 3,420 | 3,425 | 3,190 | 3,280 | 455,800 |
| 2020/09/04 | 3,340 | 3,495 | 3,305 | 3,455 | 436,400 |
| 2020/09/03 | 3,470 | 3,515 | 3,410 | 3,480 | 333,200 |
| 2020/09/02 | 3,445 | 3,520 | 3,380 | 3,400 | 513,000 |
| 2020/09/01 | 3,425 | 3,560 | 3,360 | 3,390 | 773,700 |
| 2020/08/31 | 3,300 | 3,405 | 3,225 | 3,355 | 782,200 |
| 2020/08/28 | 3,225 | 3,265 | 3,025 | 3,100 | 717,000 |
| 2020/08/27 | 3,215 | 3,335 | 3,135 | 3,270 | 812,500 |
| 2020/08/26 | 3,360 | 3,390 | 3,170 | 3,225 | 889,800 |
| 2020/08/25 | 3,450 | 3,450 | 3,260 | 3,295 | 880,800 |
| 2020/08/24 | 3,550 | 3,595 | 3,420 | 3,495 | 708,200 |
| 2020/08/21 | 3,625 | 3,685 | 3,510 | 3,600 | 575,100 |
| 2020/08/20 | 3,620 | 3,860 | 3,530 | 3,610 | 1,676,900 |
| 2020/08/19 | 3,580 | 3,730 | 3,440 | 3,580 | 2,427,800 |
| 2020/08/18 | 3,345 | 3,765 | 3,345 | 3,765 | 3,479,200 |
| 2020/08/17 | 3,065 | 3,065 | 3,060 | 3,065 | 702,500 |
| 2020/08/14 | 2,398 | 2,649 | 2,394 | 2,564 | 2,481,400 |
| 2020/08/13 | 2,196 | 2,315 | 2,176 | 2,294 | 509,900 |
| 2020/08/12 | 2,265 | 2,265 | 2,166 | 2,166 | 511,900 |
| 2020/08/11 | 2,329 | 2,330 | 2,255 | 2,265 | 429,600 |
| 2020/08/07 | 2,289 | 2,335 | 2,265 | 2,325 | 327,400 |
| 2020/08/06 | 2,271 | 2,291 | 2,219 | 2,247 | 348,900 |
| 2020/08/05 | 2,258 | 2,259 | 2,214 | 2,222 | 257,900 |
| 2020/08/04 | 2,310 | 2,350 | 2,249 | 2,258 | 376,500 |
| 2020/08/03 | 2,162 | 2,280 | 2,162 | 2,269 | 566,100 |
| 2020/07/31 | 2,222 | 2,222 | 2,130 | 2,144 | 349,200 |
| 2020/07/30 | 2,140 | 2,232 | 2,129 | 2,217 | 427,800 |
| 2020/07/29 | 2,173 | 2,204 | 2,095 | 2,103 | 266,300 |
| 2020/07/28 | 2,219 | 2,230 | 2,150 | 2,166 | 309,500 |
| 2020/07/27 | 2,078 | 2,218 | 2,043 | 2,200 | 512,500 |
| 2020/07/22 | 2,160 | 2,160 | 2,021 | 2,049 | 620,500 |
| 2020/07/21 | 2,079 | 2,171 | 2,075 | 2,160 | 416,700 |
| 2020/07/20 | 2,075 | 2,091 | 2,002 | 2,061 | 242,600 |
| 2020/07/17 | 2,035 | 2,106 | 2,026 | 2,058 | 352,900 |
| 2020/07/16 | 2,073 | 2,097 | 1,995 | 1,995 | 359,600 |
| 2020/07/15 | 2,037 | 2,062 | 2,011 | 2,062 | 229,500 |
| 2020/07/14 | 2,040 | 2,069 | 1,980 | 2,028 | 277,800 |
| 2020/07/13 | 2,066 | 2,085 | 2,040 | 2,054 | 287,600 |
| 2020/07/10 | 2,050 | 2,103 | 2,025 | 2,040 | 291,800 |
| 2020/07/09 | 2,074 | 2,096 | 2,037 | 2,045 | 185,500 |
| 2020/07/08 | 2,129 | 2,144 | 2,065 | 2,065 | 234,900 |
| 2020/07/07 | 2,144 | 2,155 | 2,087 | 2,104 | 257,700 |
| 2020/07/06 | 2,175 | 2,195 | 2,130 | 2,143 | 413,300 |
| 2020/07/03 | 1,995 | 2,116 | 1,961 | 2,111 | 381,800 |
| 2020/07/02 | 2,101 | 2,129 | 1,982 | 1,992 | 548,900 |
| 2020/07/01 | 2,116 | 2,182 | 2,105 | 2,107 | 243,400 |
| 2020/06/30 | 2,148 | 2,148 | 2,086 | 2,106 | 252,300 |
| 2020/06/29 | 2,113 | 2,174 | 2,101 | 2,117 | 403,000 |
| 2020/06/26 | 2,174 | 2,178 | 2,080 | 2,149 | 385,200 |
| 2020/06/25 | 2,150 | 2,181 | 2,140 | 2,174 | 239,500 |
| 2020/06/24 | 2,174 | 2,203 | 2,139 | 2,180 | 366,800 |
| 2020/06/23 | 2,160 | 2,244 | 2,132 | 2,179 | 625,400 |
| 2020/06/22 | 2,152 | 2,172 | 2,120 | 2,134 | 311,400 |
| 2020/06/19 | 2,218 | 2,233 | 2,144 | 2,152 | 387,100 |
| 2020/06/18 | 2,120 | 2,200 | 2,095 | 2,189 | 481,400 |
| 2020/06/17 | 2,129 | 2,160 | 2,104 | 2,128 | 561,100 |
| 2020/06/16 | 2,069 | 2,187 | 2,069 | 2,129 | 608,600 |
| 2020/06/15 | 2,109 | 2,120 | 2,012 | 2,019 | 451,400 |
| 2020/06/12 | 2,070 | 2,115 | 2,018 | 2,092 | 590,800 |
| 2020/06/11 | 2,156 | 2,235 | 2,136 | 2,136 | 533,800 |
| 2020/06/10 | 2,160 | 2,169 | 2,131 | 2,154 | 399,000 |
| 2020/06/09 | 2,183 | 2,183 | 2,122 | 2,169 | 468,300 |
| 2020/06/08 | 2,153 | 2,190 | 2,102 | 2,163 | 829,200 |
| 2020/06/05 | 2,095 | 2,201 | 2,008 | 2,180 | 885,900 |
| 2020/06/04 | 2,300 | 2,303 | 2,219 | 2,227 | 694,900 |
| 2020/06/03 | 2,375 | 2,378 | 2,286 | 2,317 | 614,900 |
| 2020/06/02 | 2,300 | 2,410 | 2,300 | 2,345 | 817,300 |
| 2020/06/01 | 2,254 | 2,323 | 2,234 | 2,300 | 902,600 |
| 2020/05/29 | 2,190 | 2,380 | 2,152 | 2,304 | 1,533,600 |
| 2020/05/28 | 2,305 | 2,368 | 2,087 | 2,169 | 3,680,200 |
| 2020/05/27 | 2,152 | 2,315 | 2,131 | 2,293 | 1,206,200 |
| 2020/05/26 | 2,066 | 2,190 | 2,001 | 2,170 | 1,405,400 |
| 2020/05/25 | 1,986 | 2,098 | 1,986 | 2,091 | 1,629,600 |
| 2020/05/22 | 1,800 | 2,044 | 1,791 | 1,946 | 4,113,500 |
| 2020/05/21 | 1,705 | 1,725 | 1,655 | 1,706 | 585,800 |
| 2020/05/20 | 1,700 | 1,739 | 1,675 | 1,679 | 494,700 |
| 2020/05/19 | 1,650 | 1,690 | 1,630 | 1,685 | 418,200 |
| 2020/05/18 | 1,600 | 1,647 | 1,590 | 1,634 | 277,100 |
| 2020/05/15 | 1,605 | 1,620 | 1,554 | 1,600 | 391,700 |
| 2020/05/14 | 1,665 | 1,696 | 1,608 | 1,612 | 353,600 |
| 2020/05/13 | 1,597 | 1,667 | 1,595 | 1,666 | 506,000 |
| 2020/05/12 | 1,588 | 1,618 | 1,561 | 1,597 | 427,700 |
| 2020/05/11 | 1,664 | 1,687 | 1,553 | 1,593 | 873,800 |
| 2020/05/08 | 1,720 | 1,740 | 1,648 | 1,667 | 668,600 |
| 2020/05/07 | 1,710 | 1,754 | 1,692 | 1,716 | 664,400 |
| 2020/05/01 | 1,690 | 1,715 | 1,660 | 1,703 | 498,300 |
| 2020/04/30 | 1,680 | 1,707 | 1,664 | 1,704 | 685,000 |
| 2020/04/28 | 1,723 | 1,724 | 1,613 | 1,640 | 724,700 |
| 2020/04/27 | 1,723 | 1,752 | 1,668 | 1,668 | 639,100 |
| 2020/04/24 | 1,754 | 1,759 | 1,655 | 1,718 | 779,500 |
| 2020/04/23 | 1,741 | 1,774 | 1,719 | 1,731 | 846,600 |
| 2020/04/22 | 1,631 | 1,710 | 1,585 | 1,680 | 800,400 |
| 2020/04/21 | 1,690 | 1,695 | 1,564 | 1,663 | 1,179,400 |
| 2020/04/20 | 1,621 | 1,695 | 1,582 | 1,674 | 907,500 |
| 2020/04/17 | 1,610 | 1,680 | 1,576 | 1,640 | 1,287,000 |
| 2020/04/16 | 1,532 | 1,580 | 1,490 | 1,580 | 936,700 |
| 2020/04/15 | 1,530 | 1,545 | 1,471 | 1,508 | 735,500 |
| 2020/04/14 | 1,453 | 1,538 | 1,438 | 1,515 | 1,206,900 |
| 2020/04/13 | 1,450 | 1,488 | 1,388 | 1,423 | 913,100 |
| 2020/04/10 | 1,469 | 1,500 | 1,441 | 1,456 | 951,300 |
| 2020/04/09 | 1,449 | 1,499 | 1,400 | 1,495 | 2,301,400 |
| 2020/04/08 | 1,594 | 1,633 | 1,537 | 1,539 | 1,271,500 |
| 2020/04/07 | 1,604 | 1,665 | 1,551 | 1,634 | 932,600 |
| 2020/04/06 | 1,602 | 1,647 | 1,560 | 1,597 | 611,800 |
| 2020/04/03 | 1,530 | 1,610 | 1,525 | 1,562 | 439,300 |
| 2020/04/02 | 1,543 | 1,618 | 1,484 | 1,511 | 451,300 |
| 2020/04/01 | 1,500 | 1,659 | 1,484 | 1,563 | 915,600 |
| 2020/03/31 | 1,490 | 1,573 | 1,426 | 1,481 | 1,058,300 |
| 2020/03/30 | 1,684 | 1,780 | 1,452 | 1,499 | 1,190,200 |
| 2020/03/27 | 1,500 | 1,580 | 1,460 | 1,580 | 691,100 |
| 2020/03/26 | 1,350 | 1,470 | 1,334 | 1,429 | 773,000 |
| 2020/03/25 | 1,380 | 1,380 | 1,291 | 1,334 | 365,100 |
| 2020/03/24 | 1,291 | 1,358 | 1,260 | 1,280 | 365,800 |
| 2020/03/23 | 1,162 | 1,308 | 1,160 | 1,231 | 409,500 |
| 2020/03/19 | 1,292 | 1,340 | 1,265 | 1,332 | 309,600 |
| 2020/03/18 | 1,204 | 1,305 | 1,201 | 1,268 | 389,600 |
| 2020/03/17 | 1,083 | 1,199 | 1,080 | 1,174 | 261,700 |
| 2020/03/16 | 1,139 | 1,195 | 1,100 | 1,112 | 230,400 |
| 2020/03/13 | 956 | 1,180 | 951 | 1,100 | 406,200 |
| 2020/03/12 | 1,073 | 1,158 | 1,070 | 1,091 | 309,900 |
| 2020/03/11 | 1,215 | 1,245 | 1,115 | 1,116 | 369,400 |
| 2020/03/10 | 1,189 | 1,240 | 1,136 | 1,202 | 435,900 |
| 2020/03/09 | 1,290 | 1,319 | 1,188 | 1,246 | 544,500 |
| 2020/03/06 | 1,278 | 1,325 | 1,253 | 1,320 | 444,600 |
| 2020/03/05 | 1,351 | 1,354 | 1,242 | 1,258 | 589,100 |
| 2020/03/04 | 1,215 | 1,340 | 1,204 | 1,312 | 638,400 |
| 2020/03/03 | 1,288 | 1,294 | 1,190 | 1,199 | 451,500 |
| 2020/03/02 | 1,100 | 1,202 | 1,100 | 1,165 | 265,000 |
| 2020/02/28 | 1,223 | 1,223 | 1,077 | 1,077 | 589,600 |
| 2020/02/27 | 1,290 | 1,308 | 1,176 | 1,223 | 752,100 |
| 2020/02/26 | 1,150 | 1,267 | 1,140 | 1,223 | 881,400 |
| 2020/02/25 | 1,071 | 1,130 | 1,069 | 1,124 | 225,200 |
| 2020/02/21 | 1,164 | 1,196 | 1,150 | 1,184 | 301,300 |
| 2020/02/20 | 1,158 | 1,185 | 1,139 | 1,169 | 365,600 |
| 2020/02/19 | 1,053 | 1,133 | 1,053 | 1,128 | 160,700 |
| 2020/02/18 | 1,060 | 1,083 | 1,028 | 1,042 | 198,100 |
| 2020/02/17 | 1,015 | 1,142 | 1,015 | 1,090 | 601,700 |
| 2020/02/14 | 1,017 | 1,029 | 969 | 1,010 | 569,600 |
| 2020/02/13 | 1,027 | 1,038 | 1,016 | 1,037 | 134,200 |
| 2020/02/12 | 1,026 | 1,032 | 1,012 | 1,027 | 143,300 |
| 2020/02/10 | 1,045 | 1,045 | 1,017 | 1,026 | 86,600 |
| 2020/02/07 | 1,042 | 1,053 | 1,034 | 1,053 | 135,600 |
| 2020/02/06 | 1,044 | 1,048 | 1,023 | 1,045 | 179,500 |
| 2020/02/05 | 1,050 | 1,050 | 1,033 | 1,044 | 118,800 |
| 2020/02/04 | 1,006 | 1,034 | 1,003 | 1,033 | 125,200 |
| 2020/02/03 | 1,006 | 1,024 | 993 | 1,012 | 215,500 |
| 2020/01/31 | 1,051 | 1,067 | 1,042 | 1,047 | 106,900 |
| 2020/01/30 | 1,069 | 1,087 | 1,056 | 1,062 | 109,700 |
| 2020/01/29 | 1,083 | 1,087 | 1,063 | 1,070 | 124,400 |
| 2020/01/28 | 1,070 | 1,083 | 1,050 | 1,083 | 94,000 |
| 2020/01/27 | 1,038 | 1,076 | 1,033 | 1,075 | 118,200 |
| 2020/01/24 | 1,090 | 1,090 | 1,057 | 1,068 | 203,700 |
| 2020/01/23 | 1,106 | 1,108 | 1,082 | 1,082 | 138,200 |
| 2020/01/22 | 1,100 | 1,120 | 1,100 | 1,118 | 72,600 |
| 2020/01/21 | 1,113 | 1,117 | 1,099 | 1,110 | 106,100 |
| 2020/01/20 | 1,120 | 1,120 | 1,099 | 1,113 | 198,500 |
| 2020/01/17 | 1,129 | 1,129 | 1,108 | 1,120 | 174,900 |
| 2020/01/16 | 1,150 | 1,150 | 1,127 | 1,129 | 152,200 |
| 2020/01/15 | 1,135 | 1,154 | 1,135 | 1,152 | 201,700 |
| 2020/01/14 | 1,170 | 1,170 | 1,137 | 1,150 | 293,900 |
| 2020/01/10 | 1,181 | 1,181 | 1,158 | 1,175 | 221,000 |
| 2020/01/09 | 1,152 | 1,200 | 1,151 | 1,197 | 233,000 |
| 2020/01/08 | 1,180 | 1,197 | 1,124 | 1,147 | 274,900 |
| 2020/01/07 | 1,155 | 1,206 | 1,153 | 1,206 | 284,300 |
| 2020/01/06 | 1,192 | 1,192 | 1,132 | 1,159 | 279,200 |