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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,221 | 2,255 | 2,201 | 2,234 | 256,600 |
| 2022/12/29 | 2,205 | 2,223 | 2,154 | 2,211 | 425,500 |
| 2022/12/28 | 2,208 | 2,234 | 2,130 | 2,212 | 449,400 |
| 2022/12/27 | 2,095 | 2,228 | 2,081 | 2,225 | 464,700 |
| 2022/12/26 | 2,055 | 2,100 | 2,009 | 2,095 | 220,600 |
| 2022/12/23 | 2,077 | 2,086 | 2,010 | 2,055 | 356,000 |
| 2022/12/22 | 1,984 | 2,117 | 1,961 | 2,107 | 498,900 |
| 2022/12/21 | 1,920 | 2,013 | 1,917 | 1,992 | 314,000 |
| 2022/12/20 | 1,944 | 1,972 | 1,915 | 1,960 | 406,200 |
| 2022/12/19 | 2,001 | 2,022 | 1,938 | 1,944 | 326,000 |
| 2022/12/16 | 2,050 | 2,105 | 2,023 | 2,047 | 337,000 |
| 2022/12/15 | 2,099 | 2,163 | 2,063 | 2,087 | 487,200 |
| 2022/12/14 | 1,981 | 2,053 | 1,970 | 2,050 | 370,800 |
| 2022/12/13 | 1,981 | 2,068 | 1,956 | 1,972 | 506,000 |
| 2022/12/12 | 1,919 | 1,939 | 1,900 | 1,925 | 219,100 |
| 2022/12/09 | 1,884 | 1,932 | 1,871 | 1,932 | 265,700 |
| 2022/12/08 | 1,903 | 1,925 | 1,865 | 1,903 | 291,100 |
| 2022/12/07 | 1,773 | 1,894 | 1,764 | 1,893 | 373,900 |
| 2022/12/06 | 1,824 | 1,825 | 1,788 | 1,789 | 228,900 |
| 2022/12/05 | 1,833 | 1,848 | 1,804 | 1,843 | 166,400 |
| 2022/12/02 | 1,864 | 1,883 | 1,839 | 1,842 | 290,100 |
| 2022/12/01 | 1,959 | 1,975 | 1,868 | 1,881 | 497,200 |
| 2022/11/30 | 1,917 | 1,964 | 1,892 | 1,927 | 885,700 |
| 2022/11/29 | 1,824 | 1,838 | 1,798 | 1,837 | 285,700 |
| 2022/11/28 | 1,858 | 1,885 | 1,827 | 1,854 | 216,700 |
| 2022/11/25 | 1,932 | 1,969 | 1,892 | 1,898 | 210,300 |
| 2022/11/24 | 1,919 | 1,947 | 1,884 | 1,932 | 303,900 |
| 2022/11/22 | 1,907 | 1,923 | 1,867 | 1,882 | 323,700 |
| 2022/11/21 | 1,931 | 1,957 | 1,896 | 1,936 | 303,300 |
| 2022/11/18 | 1,992 | 2,019 | 1,930 | 1,957 | 368,600 |
| 2022/11/17 | 2,001 | 2,040 | 1,956 | 2,033 | 435,100 |
| 2022/11/16 | 2,010 | 2,077 | 1,986 | 2,003 | 691,700 |
| 2022/11/15 | 1,912 | 2,012 | 1,908 | 1,999 | 739,100 |
| 2022/11/14 | 1,819 | 1,934 | 1,811 | 1,932 | 825,600 |
| 2022/11/11 | 1,746 | 1,938 | 1,738 | 1,859 | 2,369,900 |
| 2022/11/10 | 1,622 | 1,740 | 1,616 | 1,680 | 859,100 |
| 2022/11/09 | 1,639 | 1,663 | 1,630 | 1,634 | 356,000 |
| 2022/11/08 | 1,580 | 1,628 | 1,579 | 1,617 | 346,300 |
| 2022/11/07 | 1,587 | 1,625 | 1,558 | 1,578 | 506,500 |
| 2022/11/04 | 1,598 | 1,613 | 1,576 | 1,592 | 342,100 |
| 2022/11/02 | 1,643 | 1,658 | 1,620 | 1,630 | 288,400 |
| 2022/11/01 | 1,683 | 1,684 | 1,630 | 1,644 | 429,700 |
| 2022/10/31 | 1,738 | 1,742 | 1,666 | 1,683 | 346,500 |
| 2022/10/28 | 1,703 | 1,736 | 1,687 | 1,715 | 509,700 |
| 2022/10/27 | 1,784 | 1,788 | 1,711 | 1,720 | 420,000 |
| 2022/10/26 | 1,787 | 1,823 | 1,775 | 1,784 | 506,900 |
| 2022/10/25 | 1,680 | 1,804 | 1,647 | 1,765 | 790,300 |
| 2022/10/24 | 1,700 | 1,741 | 1,686 | 1,686 | 285,700 |
| 2022/10/21 | 1,697 | 1,715 | 1,672 | 1,694 | 298,300 |
| 2022/10/20 | 1,726 | 1,750 | 1,666 | 1,668 | 593,400 |
| 2022/10/19 | 1,752 | 1,792 | 1,746 | 1,766 | 437,900 |
| 2022/10/18 | 1,768 | 1,784 | 1,747 | 1,750 | 252,300 |
| 2022/10/17 | 1,701 | 1,760 | 1,685 | 1,740 | 345,300 |
| 2022/10/14 | 1,740 | 1,758 | 1,719 | 1,741 | 260,100 |
| 2022/10/13 | 1,750 | 1,758 | 1,676 | 1,704 | 236,700 |
| 2022/10/12 | 1,793 | 1,793 | 1,745 | 1,753 | 479,400 |
| 2022/10/11 | 1,770 | 1,813 | 1,747 | 1,753 | 387,300 |
| 2022/10/07 | 1,801 | 1,823 | 1,787 | 1,800 | 524,700 |
| 2022/10/06 | 1,728 | 1,798 | 1,717 | 1,789 | 434,700 |
| 2022/10/05 | 1,716 | 1,726 | 1,674 | 1,726 | 381,000 |
| 2022/10/04 | 1,668 | 1,712 | 1,656 | 1,710 | 294,800 |
| 2022/10/03 | 1,633 | 1,650 | 1,566 | 1,634 | 403,800 |
| 2022/09/30 | 1,638 | 1,661 | 1,618 | 1,645 | 305,000 |
| 2022/09/29 | 1,730 | 1,738 | 1,678 | 1,678 | 248,500 |
| 2022/09/28 | 1,754 | 1,763 | 1,672 | 1,690 | 413,100 |
| 2022/09/27 | 1,726 | 1,772 | 1,700 | 1,741 | 608,800 |
| 2022/09/26 | 1,650 | 1,690 | 1,640 | 1,666 | 265,700 |
| 2022/09/22 | 1,650 | 1,696 | 1,628 | 1,678 | 474,200 |
| 2022/09/21 | 1,734 | 1,750 | 1,663 | 1,677 | 440,500 |
| 2022/09/20 | 1,768 | 1,794 | 1,726 | 1,750 | 352,300 |
| 2022/09/16 | 1,816 | 1,818 | 1,736 | 1,771 | 768,600 |
| 2022/09/15 | 1,848 | 1,885 | 1,812 | 1,877 | 743,500 |
| 2022/09/14 | 1,745 | 1,822 | 1,724 | 1,798 | 346,300 |
| 2022/09/13 | 1,789 | 1,813 | 1,775 | 1,800 | 590,200 |
| 2022/09/12 | 1,727 | 1,794 | 1,687 | 1,770 | 819,600 |
| 2022/09/09 | 1,781 | 1,791 | 1,704 | 1,720 | 1,128,400 |
| 2022/09/08 | 1,850 | 1,850 | 1,736 | 1,796 | 721,900 |
| 2022/09/07 | 1,855 | 1,855 | 1,763 | 1,818 | 592,600 |
| 2022/09/06 | 1,964 | 1,990 | 1,846 | 1,880 | 773,400 |
| 2022/09/05 | 1,932 | 2,016 | 1,908 | 2,014 | 419,900 |
| 2022/09/02 | 1,892 | 1,937 | 1,865 | 1,932 | 298,100 |
| 2022/09/01 | 1,909 | 1,927 | 1,877 | 1,884 | 310,200 |
| 2022/08/31 | 1,986 | 1,993 | 1,913 | 1,917 | 653,100 |
| 2022/08/30 | 1,990 | 2,046 | 1,968 | 2,020 | 657,300 |
| 2022/08/29 | 1,877 | 1,929 | 1,847 | 1,917 | 515,900 |
| 2022/08/26 | 2,000 | 2,014 | 1,976 | 1,997 | 195,500 |
| 2022/08/25 | 2,006 | 2,047 | 1,992 | 1,992 | 257,200 |
| 2022/08/24 | 2,004 | 2,013 | 1,957 | 1,998 | 296,700 |
| 2022/08/23 | 2,033 | 2,058 | 1,988 | 2,004 | 363,800 |
| 2022/08/22 | 1,983 | 2,041 | 1,966 | 2,027 | 345,900 |
| 2022/08/19 | 2,067 | 2,097 | 2,022 | 2,033 | 368,200 |
| 2022/08/18 | 2,125 | 2,126 | 2,029 | 2,067 | 723,800 |
| 2022/08/17 | 2,099 | 2,199 | 2,077 | 2,174 | 935,000 |
| 2022/08/16 | 2,039 | 2,214 | 2,032 | 2,101 | 1,309,400 |
| 2022/08/15 | 2,112 | 2,139 | 1,966 | 2,029 | 1,616,500 |
| 2022/08/12 | 1,810 | 2,076 | 1,788 | 2,076 | 3,037,600 |
| 2022/08/10 | 1,724 | 1,741 | 1,673 | 1,676 | 955,600 |
| 2022/08/09 | 1,765 | 1,775 | 1,736 | 1,764 | 423,500 |
| 2022/08/08 | 1,750 | 1,766 | 1,686 | 1,763 | 765,900 |
| 2022/08/05 | 1,795 | 1,807 | 1,745 | 1,764 | 506,900 |
| 2022/08/04 | 1,789 | 1,808 | 1,757 | 1,792 | 412,700 |
| 2022/08/03 | 1,752 | 1,788 | 1,733 | 1,767 | 497,500 |
| 2022/08/02 | 1,800 | 1,805 | 1,710 | 1,721 | 521,300 |
| 2022/08/01 | 1,767 | 1,810 | 1,721 | 1,810 | 509,900 |
| 2022/07/29 | 1,747 | 1,795 | 1,747 | 1,780 | 295,400 |
| 2022/07/28 | 1,733 | 1,772 | 1,718 | 1,750 | 391,800 |
| 2022/07/27 | 1,708 | 1,745 | 1,682 | 1,709 | 429,100 |
| 2022/07/26 | 1,716 | 1,730 | 1,691 | 1,719 | 425,000 |
| 2022/07/25 | 1,731 | 1,747 | 1,710 | 1,735 | 645,100 |
| 2022/07/22 | 1,787 | 1,803 | 1,711 | 1,789 | 848,800 |
| 2022/07/21 | 1,814 | 1,816 | 1,771 | 1,806 | 663,800 |
| 2022/07/20 | 1,794 | 1,803 | 1,762 | 1,797 | 400,400 |
| 2022/07/19 | 1,799 | 1,800 | 1,735 | 1,788 | 306,000 |
| 2022/07/15 | 1,800 | 1,812 | 1,774 | 1,783 | 421,000 |
| 2022/07/14 | 1,786 | 1,840 | 1,762 | 1,833 | 448,100 |
| 2022/07/13 | 1,762 | 1,839 | 1,743 | 1,810 | 530,000 |
| 2022/07/12 | 1,747 | 1,781 | 1,729 | 1,780 | 380,300 |
| 2022/07/11 | 1,766 | 1,808 | 1,752 | 1,795 | 524,100 |
| 2022/07/08 | 1,750 | 1,768 | 1,695 | 1,761 | 505,100 |
| 2022/07/07 | 1,720 | 1,738 | 1,671 | 1,715 | 404,800 |
| 2022/07/06 | 1,680 | 1,770 | 1,679 | 1,727 | 830,500 |
| 2022/07/05 | 1,626 | 1,673 | 1,606 | 1,636 | 475,200 |
| 2022/07/04 | 1,603 | 1,650 | 1,583 | 1,601 | 573,300 |
| 2022/07/01 | 1,624 | 1,661 | 1,584 | 1,603 | 558,600 |
| 2022/06/30 | 1,759 | 1,759 | 1,627 | 1,653 | 1,568,700 |
| 2022/06/29 | 1,569 | 1,617 | 1,535 | 1,606 | 467,200 |
| 2022/06/28 | 1,550 | 1,625 | 1,548 | 1,594 | 470,600 |
| 2022/06/27 | 1,560 | 1,589 | 1,524 | 1,579 | 466,000 |
| 2022/06/24 | 1,453 | 1,558 | 1,446 | 1,554 | 562,200 |
| 2022/06/23 | 1,474 | 1,505 | 1,434 | 1,441 | 486,800 |
| 2022/06/22 | 1,495 | 1,522 | 1,456 | 1,473 | 474,200 |
| 2022/06/21 | 1,455 | 1,473 | 1,423 | 1,446 | 606,300 |
| 2022/06/20 | 1,477 | 1,489 | 1,411 | 1,427 | 425,500 |
| 2022/06/17 | 1,462 | 1,481 | 1,431 | 1,452 | 670,900 |
| 2022/06/16 | 1,575 | 1,584 | 1,495 | 1,502 | 561,000 |
| 2022/06/15 | 1,563 | 1,576 | 1,488 | 1,526 | 1,056,200 |
| 2022/06/14 | 1,615 | 1,616 | 1,557 | 1,598 | 985,400 |
| 2022/06/13 | 1,753 | 1,756 | 1,633 | 1,644 | 1,225,700 |
| 2022/06/10 | 1,830 | 1,834 | 1,771 | 1,815 | 767,200 |
| 2022/06/09 | 1,835 | 1,896 | 1,821 | 1,875 | 379,600 |
| 2022/06/08 | 1,827 | 1,835 | 1,809 | 1,817 | 265,000 |
| 2022/06/07 | 1,865 | 1,876 | 1,825 | 1,826 | 240,300 |
| 2022/06/06 | 1,821 | 1,916 | 1,821 | 1,857 | 409,100 |
| 2022/06/03 | 1,855 | 1,889 | 1,822 | 1,827 | 294,100 |
| 2022/06/02 | 1,845 | 1,845 | 1,782 | 1,815 | 583,900 |
| 2022/06/01 | 1,899 | 1,917 | 1,872 | 1,894 | 358,100 |
| 2022/05/31 | 1,916 | 1,922 | 1,855 | 1,904 | 511,100 |
| 2022/05/30 | 1,948 | 1,963 | 1,905 | 1,913 | 448,100 |
| 2022/05/27 | 1,940 | 1,944 | 1,859 | 1,908 | 415,900 |
| 2022/05/26 | 1,923 | 2,003 | 1,915 | 1,921 | 339,700 |
| 2022/05/25 | 1,883 | 1,930 | 1,868 | 1,900 | 280,000 |
| 2022/05/24 | 1,913 | 1,946 | 1,891 | 1,891 | 398,200 |
| 2022/05/23 | 1,919 | 1,973 | 1,907 | 1,949 | 348,600 |
| 2022/05/20 | 1,851 | 1,907 | 1,791 | 1,900 | 948,200 |
| 2022/05/19 | 1,880 | 1,890 | 1,810 | 1,815 | 724,200 |
| 2022/05/18 | 1,949 | 2,030 | 1,932 | 1,945 | 506,000 |
| 2022/05/17 | 1,986 | 1,993 | 1,908 | 1,918 | 555,000 |
| 2022/05/16 | 1,945 | 2,041 | 1,930 | 1,993 | 714,900 |
| 2022/05/13 | 1,831 | 1,970 | 1,831 | 1,904 | 1,633,100 |
| 2022/05/12 | 2,421 | 2,453 | 2,329 | 2,331 | 482,200 |
| 2022/05/11 | 2,567 | 2,595 | 2,504 | 2,555 | 424,400 |
| 2022/05/10 | 2,450 | 2,480 | 2,378 | 2,467 | 398,300 |
| 2022/05/09 | 2,532 | 2,589 | 2,478 | 2,482 | 346,400 |
| 2022/05/06 | 2,635 | 2,656 | 2,520 | 2,559 | 555,200 |
| 2022/05/02 | 2,612 | 2,707 | 2,610 | 2,670 | 244,700 |
| 2022/04/28 | 2,750 | 2,750 | 2,666 | 2,712 | 188,300 |
| 2022/04/27 | 2,761 | 2,782 | 2,652 | 2,765 | 394,500 |
| 2022/04/26 | 2,822 | 2,862 | 2,758 | 2,840 | 234,000 |
| 2022/04/25 | 2,579 | 2,760 | 2,571 | 2,740 | 405,100 |
| 2022/04/22 | 2,687 | 2,702 | 2,603 | 2,613 | 395,300 |
| 2022/04/21 | 2,729 | 2,809 | 2,711 | 2,736 | 364,100 |
| 2022/04/20 | 2,841 | 2,845 | 2,750 | 2,751 | 298,800 |
| 2022/04/19 | 2,871 | 2,901 | 2,767 | 2,792 | 204,800 |
| 2022/04/18 | 2,825 | 2,880 | 2,795 | 2,844 | 203,400 |
| 2022/04/15 | 2,898 | 2,920 | 2,816 | 2,870 | 205,600 |
| 2022/04/14 | 2,970 | 2,970 | 2,853 | 2,897 | 184,600 |
| 2022/04/13 | 2,870 | 2,958 | 2,790 | 2,950 | 243,800 |
| 2022/04/12 | 2,940 | 2,979 | 2,892 | 2,920 | 167,500 |
| 2022/04/11 | 3,020 | 3,050 | 2,913 | 2,946 | 228,500 |
| 2022/04/08 | 3,050 | 3,095 | 2,998 | 3,025 | 230,800 |
| 2022/04/07 | 3,075 | 3,125 | 2,981 | 2,994 | 304,700 |
| 2022/04/06 | 3,235 | 3,250 | 3,110 | 3,210 | 378,000 |
| 2022/04/05 | 3,265 | 3,370 | 3,255 | 3,325 | 388,800 |
| 2022/04/04 | 3,100 | 3,210 | 3,075 | 3,195 | 272,400 |
| 2022/04/01 | 3,000 | 3,060 | 2,953 | 3,020 | 162,100 |
| 2022/03/31 | 2,980 | 3,035 | 2,926 | 3,015 | 315,700 |
| 2022/03/30 | 3,110 | 3,165 | 3,055 | 3,105 | 212,500 |
| 2022/03/29 | 2,990 | 3,140 | 2,963 | 3,130 | 339,600 |
| 2022/03/28 | 3,040 | 3,040 | 2,901 | 2,954 | 274,500 |
| 2022/03/25 | 3,040 | 3,105 | 3,030 | 3,070 | 180,000 |
| 2022/03/24 | 2,997 | 3,065 | 2,933 | 3,025 | 227,400 |
| 2022/03/23 | 2,850 | 3,030 | 2,814 | 3,010 | 459,200 |
| 2022/03/22 | 3,050 | 3,050 | 2,747 | 2,800 | 543,500 |
| 2022/03/18 | 2,871 | 3,085 | 2,870 | 3,050 | 390,300 |
| 2022/03/17 | 2,725 | 2,925 | 2,680 | 2,901 | 516,700 |
| 2022/03/16 | 2,685 | 2,713 | 2,579 | 2,645 | 290,800 |
| 2022/03/15 | 2,698 | 2,727 | 2,588 | 2,609 | 379,500 |
| 2022/03/14 | 2,775 | 2,827 | 2,745 | 2,748 | 256,800 |
| 2022/03/11 | 2,830 | 2,876 | 2,722 | 2,749 | 351,900 |
| 2022/03/10 | 2,896 | 2,957 | 2,832 | 2,910 | 361,100 |
| 2022/03/09 | 2,831 | 2,911 | 2,820 | 2,871 | 367,500 |
| 2022/03/08 | 2,820 | 3,005 | 2,794 | 2,840 | 538,300 |
| 2022/03/07 | 2,775 | 2,827 | 2,717 | 2,812 | 457,700 |
| 2022/03/04 | 2,856 | 2,905 | 2,788 | 2,800 | 373,600 |
| 2022/03/03 | 2,971 | 2,987 | 2,880 | 2,880 | 633,100 |
| 2022/03/02 | 2,783 | 2,940 | 2,780 | 2,928 | 697,600 |
| 2022/03/01 | 2,639 | 2,823 | 2,631 | 2,808 | 402,500 |
| 2022/02/28 | 2,519 | 2,559 | 2,406 | 2,553 | 309,700 |
| 2022/02/25 | 2,535 | 2,590 | 2,517 | 2,535 | 286,200 |
| 2022/02/24 | 2,599 | 2,599 | 2,466 | 2,477 | 313,100 |
| 2022/02/22 | 2,620 | 2,675 | 2,603 | 2,625 | 311,500 |
| 2022/02/21 | 2,600 | 2,642 | 2,579 | 2,616 | 242,600 |
| 2022/02/18 | 2,595 | 2,635 | 2,571 | 2,626 | 254,300 |
| 2022/02/17 | 2,623 | 2,646 | 2,576 | 2,611 | 262,000 |
| 2022/02/16 | 2,609 | 2,620 | 2,565 | 2,618 | 255,400 |
| 2022/02/15 | 2,481 | 2,616 | 2,481 | 2,560 | 472,300 |
| 2022/02/14 | 2,430 | 2,516 | 2,326 | 2,476 | 498,600 |
| 2022/02/10 | 2,549 | 2,591 | 2,518 | 2,560 | 298,000 |
| 2022/02/09 | 2,429 | 2,511 | 2,372 | 2,509 | 409,100 |
| 2022/02/08 | 2,486 | 2,518 | 2,399 | 2,414 | 506,800 |
| 2022/02/07 | 2,557 | 2,578 | 2,475 | 2,557 | 517,600 |
| 2022/02/04 | 2,550 | 2,584 | 2,520 | 2,572 | 339,000 |
| 2022/02/03 | 2,596 | 2,619 | 2,564 | 2,600 | 273,300 |
| 2022/02/02 | 2,475 | 2,614 | 2,459 | 2,598 | 354,000 |
| 2022/02/01 | 2,434 | 2,496 | 2,413 | 2,451 | 382,700 |
| 2022/01/31 | 2,400 | 2,415 | 2,331 | 2,366 | 341,200 |
| 2022/01/28 | 2,352 | 2,408 | 2,322 | 2,377 | 435,800 |
| 2022/01/27 | 2,354 | 2,397 | 2,317 | 2,379 | 596,800 |
| 2022/01/26 | 2,270 | 2,408 | 2,264 | 2,406 | 523,300 |
| 2022/01/25 | 2,454 | 2,478 | 2,224 | 2,277 | 1,237,100 |
| 2022/01/24 | 2,571 | 2,581 | 2,411 | 2,528 | 696,200 |
| 2022/01/21 | 2,661 | 2,681 | 2,602 | 2,671 | 142,600 |
| 2022/01/20 | 2,640 | 2,717 | 2,612 | 2,683 | 195,800 |
| 2022/01/19 | 2,684 | 2,705 | 2,622 | 2,632 | 258,700 |
| 2022/01/18 | 2,779 | 2,812 | 2,681 | 2,727 | 232,900 |
| 2022/01/17 | 2,749 | 2,787 | 2,705 | 2,752 | 192,900 |
| 2022/01/14 | 2,815 | 2,834 | 2,678 | 2,739 | 295,300 |
| 2022/01/13 | 2,944 | 2,964 | 2,850 | 2,854 | 194,200 |
| 2022/01/12 | 2,863 | 2,917 | 2,843 | 2,910 | 280,600 |
| 2022/01/11 | 2,960 | 2,970 | 2,800 | 2,869 | 369,800 |
| 2022/01/07 | 2,869 | 2,978 | 2,851 | 2,950 | 845,100 |
| 2022/01/06 | 2,650 | 2,765 | 2,636 | 2,745 | 476,900 |
| 2022/01/05 | 2,762 | 2,780 | 2,625 | 2,656 | 768,100 |
| 2022/01/04 | 3,055 | 3,055 | 2,853 | 2,859 | 778,200 |