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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,040 | 3,135 | 2,988 | 3,095 | 310,100 |
| 2021/12/29 | 2,999 | 3,090 | 2,995 | 3,075 | 148,900 |
| 2021/12/28 | 2,930 | 2,994 | 2,920 | 2,994 | 214,400 |
| 2021/12/27 | 2,933 | 2,948 | 2,866 | 2,926 | 325,200 |
| 2021/12/24 | 2,945 | 2,994 | 2,928 | 2,933 | 168,800 |
| 2021/12/23 | 2,950 | 2,999 | 2,894 | 2,918 | 234,200 |
| 2021/12/22 | 2,910 | 2,972 | 2,891 | 2,952 | 290,300 |
| 2021/12/21 | 2,920 | 2,946 | 2,854 | 2,880 | 276,000 |
| 2021/12/20 | 2,946 | 3,020 | 2,916 | 2,917 | 382,800 |
| 2021/12/17 | 3,015 | 3,020 | 2,905 | 2,919 | 304,700 |
| 2021/12/16 | 3,080 | 3,085 | 2,936 | 2,942 | 193,700 |
| 2021/12/15 | 2,988 | 3,025 | 2,952 | 3,010 | 227,700 |
| 2021/12/14 | 3,075 | 3,095 | 2,988 | 2,997 | 257,700 |
| 2021/12/13 | 3,130 | 3,165 | 3,025 | 3,040 | 247,200 |
| 2021/12/10 | 3,235 | 3,245 | 3,130 | 3,140 | 291,000 |
| 2021/12/09 | 3,315 | 3,355 | 3,200 | 3,205 | 195,500 |
| 2021/12/08 | 3,350 | 3,380 | 3,255 | 3,270 | 249,800 |
| 2021/12/07 | 3,280 | 3,360 | 3,235 | 3,345 | 226,400 |
| 2021/12/06 | 3,235 | 3,280 | 3,175 | 3,235 | 156,500 |
| 2021/12/03 | 3,150 | 3,205 | 3,085 | 3,195 | 230,500 |
| 2021/12/02 | 3,255 | 3,290 | 3,125 | 3,125 | 281,400 |
| 2021/12/01 | 3,290 | 3,370 | 3,210 | 3,325 | 261,500 |
| 2021/11/30 | 3,440 | 3,470 | 3,300 | 3,340 | 347,900 |
| 2021/11/29 | 3,375 | 3,590 | 3,355 | 3,440 | 429,600 |
| 2021/11/26 | 3,435 | 3,440 | 3,315 | 3,370 | 251,800 |
| 2021/11/25 | 3,555 | 3,610 | 3,450 | 3,450 | 183,500 |
| 2021/11/24 | 3,560 | 3,570 | 3,465 | 3,485 | 285,400 |
| 2021/11/22 | 3,590 | 3,625 | 3,500 | 3,620 | 179,800 |
| 2021/11/19 | 3,665 | 3,730 | 3,585 | 3,590 | 254,700 |
| 2021/11/18 | 3,655 | 3,715 | 3,550 | 3,700 | 347,100 |
| 2021/11/17 | 3,775 | 3,825 | 3,685 | 3,685 | 302,100 |
| 2021/11/16 | 3,710 | 3,845 | 3,670 | 3,800 | 520,000 |
| 2021/11/15 | 3,855 | 3,870 | 3,625 | 3,640 | 681,000 |
| 2021/11/12 | 4,170 | 4,175 | 3,815 | 3,850 | 817,800 |
| 2021/11/11 | 4,475 | 4,480 | 4,365 | 4,385 | 347,000 |
| 2021/11/10 | 4,655 | 4,685 | 4,525 | 4,545 | 197,800 |
| 2021/11/09 | 4,765 | 4,810 | 4,665 | 4,720 | 199,400 |
| 2021/11/08 | 4,975 | 4,985 | 4,775 | 4,785 | 259,700 |
| 2021/11/05 | 4,985 | 5,080 | 4,955 | 5,050 | 152,700 |
| 2021/11/04 | 5,050 | 5,080 | 4,850 | 4,925 | 209,900 |
| 2021/11/02 | 4,925 | 5,020 | 4,915 | 5,020 | 106,700 |
| 2021/11/01 | 4,850 | 4,940 | 4,785 | 4,940 | 158,100 |
| 2021/10/29 | 4,785 | 4,835 | 4,725 | 4,760 | 146,700 |
| 2021/10/28 | 4,765 | 4,845 | 4,715 | 4,755 | 402,600 |
| 2021/10/27 | 4,830 | 4,910 | 4,685 | 4,695 | 177,000 |
| 2021/10/26 | 4,815 | 4,930 | 4,785 | 4,810 | 135,100 |
| 2021/10/25 | 4,620 | 4,815 | 4,620 | 4,805 | 114,700 |
| 2021/10/22 | 4,795 | 4,850 | 4,640 | 4,690 | 137,700 |
| 2021/10/21 | 4,910 | 4,935 | 4,735 | 4,735 | 128,800 |
| 2021/10/20 | 5,110 | 5,160 | 5,000 | 5,060 | 196,900 |
| 2021/10/19 | 4,780 | 5,020 | 4,775 | 5,020 | 249,700 |
| 2021/10/18 | 4,610 | 4,675 | 4,520 | 4,665 | 123,700 |
| 2021/10/15 | 4,570 | 4,625 | 4,495 | 4,585 | 174,200 |
| 2021/10/14 | 4,550 | 4,585 | 4,435 | 4,535 | 117,100 |
| 2021/10/13 | 4,480 | 4,600 | 4,455 | 4,455 | 134,400 |
| 2021/10/12 | 4,500 | 4,605 | 4,440 | 4,550 | 169,500 |
| 2021/10/11 | 4,435 | 4,530 | 4,330 | 4,525 | 83,900 |
| 2021/10/08 | 4,505 | 4,565 | 4,370 | 4,425 | 172,300 |
| 2021/10/07 | 4,495 | 4,695 | 4,405 | 4,405 | 211,100 |
| 2021/10/06 | 4,365 | 4,550 | 4,345 | 4,485 | 283,600 |
| 2021/10/05 | 4,360 | 4,365 | 4,185 | 4,230 | 320,700 |
| 2021/10/04 | 4,795 | 4,825 | 4,420 | 4,450 | 406,800 |
| 2021/10/01 | 4,965 | 4,965 | 4,720 | 4,765 | 210,700 |
| 2021/09/30 | 4,895 | 4,990 | 4,850 | 4,965 | 181,300 |
| 2021/09/29 | 4,855 | 4,910 | 4,810 | 4,910 | 210,800 |
| 2021/09/28 | 4,920 | 4,955 | 4,840 | 4,935 | 245,000 |
| 2021/09/27 | 5,080 | 5,080 | 4,955 | 4,985 | 256,100 |
| 2021/09/24 | 5,020 | 5,160 | 5,000 | 5,120 | 264,400 |
| 2021/09/22 | 5,170 | 5,220 | 4,850 | 4,945 | 535,000 |
| 2021/09/21 | 5,010 | 5,180 | 4,955 | 5,070 | 494,200 |
| 2021/09/17 | 4,765 | 5,170 | 4,750 | 5,110 | 755,300 |
| 2021/09/16 | 4,580 | 4,720 | 4,525 | 4,700 | 468,300 |
| 2021/09/15 | 4,575 | 4,590 | 4,390 | 4,560 | 396,300 |
| 2021/09/14 | 4,455 | 4,600 | 4,445 | 4,590 | 460,800 |
| 2021/09/13 | 4,095 | 4,335 | 4,095 | 4,325 | 288,300 |
| 2021/09/10 | 3,930 | 4,170 | 3,920 | 4,100 | 378,100 |
| 2021/09/09 | 3,880 | 3,915 | 3,815 | 3,910 | 154,300 |
| 2021/09/08 | 3,900 | 3,910 | 3,820 | 3,880 | 142,000 |
| 2021/09/07 | 3,900 | 3,955 | 3,860 | 3,885 | 161,200 |
| 2021/09/06 | 3,865 | 3,890 | 3,815 | 3,875 | 220,300 |
| 2021/09/03 | 3,800 | 3,850 | 3,715 | 3,825 | 175,700 |
| 2021/09/02 | 3,740 | 3,850 | 3,700 | 3,805 | 218,800 |
| 2021/09/01 | 3,700 | 3,715 | 3,630 | 3,670 | 146,600 |
| 2021/08/31 | 3,625 | 3,730 | 3,615 | 3,725 | 161,000 |
| 2021/08/30 | 3,685 | 3,685 | 3,615 | 3,640 | 100,100 |
| 2021/08/27 | 3,700 | 3,705 | 3,625 | 3,630 | 139,800 |
| 2021/08/26 | 3,775 | 3,800 | 3,740 | 3,745 | 93,000 |
| 2021/08/25 | 3,760 | 3,820 | 3,750 | 3,820 | 120,600 |
| 2021/08/24 | 3,755 | 3,830 | 3,720 | 3,740 | 132,400 |
| 2021/08/23 | 3,685 | 3,745 | 3,665 | 3,735 | 187,100 |
| 2021/08/20 | 3,690 | 3,770 | 3,605 | 3,620 | 140,800 |
| 2021/08/19 | 3,700 | 3,790 | 3,675 | 3,690 | 136,200 |
| 2021/08/18 | 3,735 | 3,795 | 3,655 | 3,700 | 295,700 |
| 2021/08/17 | 3,955 | 3,975 | 3,615 | 3,765 | 522,500 |
| 2021/08/16 | 4,025 | 4,050 | 3,870 | 3,990 | 283,300 |
| 2021/08/13 | 4,265 | 4,630 | 4,050 | 4,065 | 1,056,900 |
| 2021/08/12 | 4,115 | 4,135 | 4,025 | 4,055 | 180,200 |
| 2021/08/11 | 4,260 | 4,265 | 4,070 | 4,125 | 200,900 |
| 2021/08/10 | 4,070 | 4,250 | 4,045 | 4,205 | 258,400 |
| 2021/08/06 | 4,050 | 4,080 | 3,940 | 4,075 | 174,100 |
| 2021/08/05 | 3,940 | 4,100 | 3,915 | 4,060 | 198,900 |
| 2021/08/04 | 3,845 | 4,035 | 3,840 | 3,945 | 223,000 |
| 2021/08/03 | 3,830 | 3,910 | 3,820 | 3,845 | 210,200 |
| 2021/08/02 | 3,950 | 3,950 | 3,730 | 3,760 | 334,800 |
| 2021/07/30 | 4,005 | 4,005 | 3,820 | 3,890 | 215,000 |
| 2021/07/29 | 4,070 | 4,095 | 4,035 | 4,040 | 130,300 |
| 2021/07/28 | 4,115 | 4,130 | 4,015 | 4,070 | 189,500 |
| 2021/07/27 | 4,310 | 4,310 | 4,120 | 4,145 | 188,700 |
| 2021/07/26 | 4,335 | 4,450 | 4,220 | 4,265 | 330,700 |
| 2021/07/21 | 4,055 | 4,120 | 4,040 | 4,055 | 97,500 |
| 2021/07/20 | 4,135 | 4,155 | 4,000 | 4,000 | 120,800 |
| 2021/07/19 | 4,085 | 4,160 | 4,070 | 4,085 | 139,600 |
| 2021/07/16 | 4,035 | 4,190 | 4,025 | 4,150 | 143,900 |
| 2021/07/15 | 4,175 | 4,225 | 4,055 | 4,055 | 123,500 |
| 2021/07/14 | 4,145 | 4,265 | 4,100 | 4,200 | 164,900 |
| 2021/07/13 | 4,250 | 4,270 | 4,145 | 4,155 | 144,700 |
| 2021/07/12 | 4,220 | 4,275 | 4,215 | 4,250 | 164,400 |
| 2021/07/09 | 4,200 | 4,250 | 4,115 | 4,200 | 321,200 |
| 2021/07/08 | 4,325 | 4,395 | 4,215 | 4,255 | 255,300 |
| 2021/07/07 | 4,255 | 4,330 | 4,220 | 4,255 | 195,500 |
| 2021/07/06 | 4,240 | 4,295 | 4,185 | 4,255 | 173,600 |
| 2021/07/05 | 4,305 | 4,360 | 4,230 | 4,255 | 357,700 |
| 2021/07/02 | 4,110 | 4,305 | 4,095 | 4,260 | 501,000 |
| 2021/07/01 | 4,040 | 4,160 | 4,005 | 4,090 | 351,900 |
| 2021/06/30 | 4,050 | 4,165 | 4,045 | 4,080 | 651,300 |
| 2021/06/29 | 3,890 | 4,010 | 3,815 | 3,980 | 516,100 |
| 2021/06/28 | 3,680 | 3,870 | 3,645 | 3,835 | 397,000 |
| 2021/06/25 | 3,585 | 3,825 | 3,580 | 3,685 | 754,400 |
| 2021/06/24 | 3,550 | 3,575 | 3,505 | 3,515 | 119,100 |
| 2021/06/23 | 3,485 | 3,575 | 3,470 | 3,555 | 193,900 |
| 2021/06/22 | 3,500 | 3,515 | 3,435 | 3,475 | 214,000 |
| 2021/06/21 | 3,500 | 3,520 | 3,395 | 3,475 | 200,400 |
| 2021/06/18 | 3,545 | 3,635 | 3,510 | 3,525 | 236,500 |
| 2021/06/17 | 3,530 | 3,550 | 3,495 | 3,505 | 127,500 |
| 2021/06/16 | 3,600 | 3,610 | 3,520 | 3,580 | 198,600 |
| 2021/06/15 | 3,540 | 3,660 | 3,500 | 3,630 | 305,900 |
| 2021/06/14 | 3,550 | 3,610 | 3,515 | 3,550 | 296,700 |
| 2021/06/11 | 3,510 | 3,570 | 3,490 | 3,505 | 333,700 |
| 2021/06/10 | 3,430 | 3,530 | 3,415 | 3,480 | 276,800 |
| 2021/06/09 | 3,400 | 3,490 | 3,385 | 3,460 | 355,300 |
| 2021/06/08 | 3,290 | 3,430 | 3,285 | 3,375 | 307,000 |
| 2021/06/07 | 3,250 | 3,315 | 3,235 | 3,285 | 175,000 |
| 2021/06/04 | 3,160 | 3,230 | 3,150 | 3,215 | 123,700 |
| 2021/06/03 | 3,220 | 3,230 | 3,165 | 3,195 | 169,700 |
| 2021/06/02 | 3,195 | 3,195 | 3,110 | 3,130 | 210,500 |
| 2021/06/01 | 3,135 | 3,155 | 3,070 | 3,095 | 212,500 |
| 2021/05/31 | 3,210 | 3,225 | 3,090 | 3,100 | 207,700 |
| 2021/05/28 | 3,190 | 3,230 | 3,165 | 3,185 | 321,500 |
| 2021/05/27 | 3,180 | 3,200 | 3,125 | 3,160 | 368,700 |
| 2021/05/26 | 3,340 | 3,350 | 3,200 | 3,210 | 268,900 |
| 2021/05/25 | 3,370 | 3,370 | 3,300 | 3,330 | 190,700 |
| 2021/05/24 | 3,360 | 3,400 | 3,335 | 3,360 | 303,400 |
| 2021/05/21 | 3,310 | 3,385 | 3,305 | 3,360 | 267,400 |
| 2021/05/20 | 3,300 | 3,360 | 3,260 | 3,320 | 262,600 |
| 2021/05/19 | 3,160 | 3,325 | 3,155 | 3,320 | 411,400 |
| 2021/05/18 | 3,250 | 3,325 | 3,125 | 3,130 | 655,900 |
| 2021/05/17 | 3,080 | 3,295 | 3,070 | 3,270 | 1,129,200 |
| 2021/05/14 | 2,760 | 3,130 | 2,755 | 3,105 | 1,652,000 |
| 2021/05/13 | 2,894 | 2,894 | 2,701 | 2,705 | 918,200 |
| 2021/05/12 | 2,938 | 2,938 | 2,823 | 2,900 | 453,200 |
| 2021/05/11 | 3,025 | 3,025 | 2,856 | 2,888 | 553,100 |
| 2021/05/10 | 3,035 | 3,055 | 3,020 | 3,050 | 186,500 |
| 2021/05/07 | 3,000 | 3,040 | 2,980 | 3,035 | 217,100 |
| 2021/05/06 | 2,981 | 3,025 | 2,961 | 3,010 | 291,700 |
| 2021/04/30 | 2,978 | 3,015 | 2,928 | 2,983 | 456,700 |
| 2021/04/28 | 2,955 | 3,050 | 2,942 | 3,025 | 1,048,500 |
| 2021/04/27 | 3,035 | 3,060 | 2,951 | 2,951 | 421,800 |
| 2021/04/26 | 2,967 | 3,030 | 2,954 | 3,005 | 306,900 |
| 2021/04/23 | 3,010 | 3,085 | 2,928 | 2,951 | 411,400 |
| 2021/04/22 | 2,970 | 3,055 | 2,970 | 3,035 | 319,700 |
| 2021/04/21 | 2,940 | 2,980 | 2,907 | 2,918 | 331,900 |
| 2021/04/20 | 3,085 | 3,085 | 2,992 | 3,005 | 287,600 |
| 2021/04/19 | 2,964 | 3,100 | 2,961 | 3,090 | 586,400 |
| 2021/04/16 | 2,980 | 3,005 | 2,937 | 2,939 | 240,700 |
| 2021/04/15 | 2,940 | 2,970 | 2,917 | 2,967 | 268,500 |
| 2021/04/14 | 2,955 | 2,965 | 2,919 | 2,947 | 274,400 |
| 2021/04/13 | 2,920 | 2,968 | 2,914 | 2,952 | 202,100 |
| 2021/04/12 | 2,999 | 3,000 | 2,912 | 2,915 | 283,700 |
| 2021/04/09 | 2,964 | 3,010 | 2,949 | 2,979 | 419,200 |
| 2021/04/08 | 2,942 | 2,983 | 2,912 | 2,946 | 258,500 |
| 2021/04/07 | 2,926 | 2,958 | 2,904 | 2,958 | 235,600 |
| 2021/04/06 | 2,950 | 2,950 | 2,890 | 2,900 | 273,800 |
| 2021/04/05 | 2,870 | 2,965 | 2,854 | 2,934 | 398,800 |
| 2021/04/02 | 2,963 | 2,965 | 2,852 | 2,861 | 294,800 |
| 2021/04/01 | 2,960 | 2,969 | 2,908 | 2,947 | 310,200 |
| 2021/03/31 | 2,900 | 2,964 | 2,896 | 2,915 | 314,000 |
| 2021/03/30 | 2,898 | 2,950 | 2,880 | 2,906 | 369,600 |
| 2021/03/29 | 2,895 | 2,913 | 2,832 | 2,861 | 256,800 |
| 2021/03/26 | 2,870 | 2,908 | 2,850 | 2,875 | 251,300 |
| 2021/03/25 | 2,805 | 2,863 | 2,756 | 2,853 | 250,200 |
| 2021/03/24 | 2,839 | 2,840 | 2,765 | 2,819 | 290,800 |
| 2021/03/23 | 2,830 | 2,909 | 2,814 | 2,837 | 308,400 |
| 2021/03/22 | 2,867 | 2,904 | 2,825 | 2,830 | 310,400 |
| 2021/03/19 | 2,859 | 2,921 | 2,787 | 2,824 | 1,029,600 |
| 2021/03/18 | 2,880 | 2,916 | 2,856 | 2,905 | 443,200 |
| 2021/03/17 | 2,781 | 2,888 | 2,776 | 2,865 | 327,100 |
| 2021/03/16 | 2,826 | 2,883 | 2,775 | 2,778 | 373,500 |
| 2021/03/15 | 2,749 | 2,812 | 2,705 | 2,812 | 303,000 |
| 2021/03/12 | 2,742 | 2,770 | 2,686 | 2,755 | 324,800 |
| 2021/03/11 | 2,575 | 2,745 | 2,570 | 2,742 | 538,400 |
| 2021/03/10 | 2,630 | 2,685 | 2,581 | 2,590 | 395,700 |
| 2021/03/09 | 2,476 | 2,622 | 2,456 | 2,608 | 699,400 |
| 2021/03/08 | 2,600 | 2,636 | 2,487 | 2,489 | 684,500 |
| 2021/03/05 | 2,719 | 2,719 | 2,478 | 2,556 | 1,367,600 |
| 2021/03/04 | 2,760 | 2,819 | 2,733 | 2,776 | 278,000 |
| 2021/03/03 | 2,828 | 2,889 | 2,760 | 2,810 | 423,100 |
| 2021/03/02 | 2,895 | 2,941 | 2,826 | 2,828 | 520,600 |
| 2021/03/01 | 2,805 | 2,910 | 2,800 | 2,869 | 617,700 |
| 2021/02/26 | 2,751 | 2,815 | 2,704 | 2,767 | 576,300 |
| 2021/02/25 | 2,839 | 2,908 | 2,779 | 2,839 | 869,500 |
| 2021/02/24 | 2,930 | 2,978 | 2,851 | 2,853 | 580,800 |
| 2021/02/22 | 2,935 | 2,960 | 2,894 | 2,921 | 416,000 |
| 2021/02/19 | 2,951 | 2,993 | 2,922 | 2,933 | 373,900 |
| 2021/02/18 | 2,975 | 3,010 | 2,951 | 2,977 | 436,700 |
| 2021/02/17 | 2,939 | 3,015 | 2,939 | 2,981 | 553,800 |
| 2021/02/16 | 2,998 | 3,020 | 2,894 | 2,922 | 812,900 |
| 2021/02/15 | 3,130 | 3,130 | 2,995 | 2,997 | 821,300 |
| 2021/02/12 | 3,300 | 3,315 | 3,025 | 3,100 | 1,713,000 |
| 2021/02/10 | 3,210 | 3,295 | 3,175 | 3,255 | 440,100 |
| 2021/02/09 | 3,105 | 3,245 | 3,045 | 3,245 | 522,900 |
| 2021/02/08 | 3,140 | 3,170 | 3,095 | 3,105 | 416,100 |
| 2021/02/05 | 3,240 | 3,240 | 3,085 | 3,120 | 564,100 |
| 2021/02/04 | 3,280 | 3,325 | 3,230 | 3,240 | 309,900 |
| 2021/02/03 | 3,230 | 3,335 | 3,180 | 3,315 | 428,000 |
| 2021/02/02 | 3,115 | 3,240 | 3,100 | 3,230 | 399,500 |
| 2021/02/01 | 3,130 | 3,145 | 3,080 | 3,090 | 292,700 |
| 2021/01/29 | 3,265 | 3,340 | 3,090 | 3,135 | 1,146,000 |
| 2021/01/28 | 3,080 | 3,155 | 3,065 | 3,070 | 282,900 |
| 2021/01/27 | 3,190 | 3,195 | 3,100 | 3,140 | 240,700 |
| 2021/01/26 | 3,280 | 3,290 | 3,170 | 3,175 | 269,700 |
| 2021/01/25 | 3,330 | 3,340 | 3,245 | 3,290 | 266,300 |
| 2021/01/22 | 3,235 | 3,320 | 3,215 | 3,295 | 523,900 |
| 2021/01/21 | 3,170 | 3,285 | 3,140 | 3,225 | 413,400 |
| 2021/01/20 | 3,260 | 3,270 | 3,155 | 3,180 | 280,800 |
| 2021/01/19 | 3,185 | 3,225 | 3,115 | 3,225 | 384,500 |
| 2021/01/18 | 3,215 | 3,260 | 3,165 | 3,200 | 270,000 |
| 2021/01/15 | 3,300 | 3,315 | 3,190 | 3,260 | 320,300 |
| 2021/01/14 | 3,345 | 3,380 | 3,265 | 3,295 | 376,000 |
| 2021/01/13 | 3,265 | 3,365 | 3,240 | 3,345 | 365,100 |
| 2021/01/12 | 3,250 | 3,295 | 3,220 | 3,240 | 265,600 |
| 2021/01/08 | 3,345 | 3,425 | 3,260 | 3,275 | 469,200 |
| 2021/01/07 | 3,340 | 3,380 | 3,270 | 3,315 | 330,200 |
| 2021/01/06 | 3,320 | 3,445 | 3,265 | 3,290 | 479,800 |
| 2021/01/05 | 3,335 | 3,350 | 3,210 | 3,285 | 424,500 |
| 2021/01/04 | 3,165 | 3,370 | 3,115 | 3,320 | 929,400 |