3182 オイシックス・ラ・大地(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 4,460 | 4,485 | 4,375 | 4,400 | 31,200 | 1,100 |
| 2013-12-27 | 4,440 | 4,515 | 4,380 | 4,475 | 31,900 | 1,118.75 |
| 2013-12-26 | 4,520 | 4,595 | 4,450 | 4,480 | 45,000 | 1,120 |
| 2013-12-25 | 4,175 | 4,400 | 4,175 | 4,385 | 61,500 | 1,096.25 |
| 2013-12-24 | 4,100 | 4,220 | 4,075 | 4,170 | 46,300 | 1,042.50 |
| 2013-12-20 | 4,300 | 4,310 | 4,100 | 4,110 | 54,900 | 1,027.50 |
| 2013-12-19 | 4,385 | 4,400 | 4,220 | 4,265 | 45,500 | 1,066.25 |
| 2013-12-18 | 4,430 | 4,450 | 4,355 | 4,405 | 23,100 | 1,101.25 |
| 2013-12-17 | 4,350 | 4,540 | 4,350 | 4,435 | 37,500 | 1,108.75 |
| 2013-12-16 | 4,560 | 4,620 | 4,300 | 4,320 | 35,900 | 1,080 |
| 2013-12-13 | 4,625 | 4,650 | 4,535 | 4,560 | 14,000 | 1,140 |
| 2013-12-12 | 4,545 | 4,690 | 4,505 | 4,555 | 41,700 | 1,138.75 |
| 2013-12-11 | 4,800 | 4,800 | 4,520 | 4,595 | 52,400 | 1,148.75 |
| 2013-12-10 | 5,030 | 5,040 | 4,780 | 4,830 | 49,100 | 1,207.50 |
| 2013-12-09 | 5,200 | 5,200 | 4,950 | 5,070 | 89,700 | 1,267.50 |
| 2013-12-06 | 4,825 | 5,150 | 4,760 | 5,130 | 114,300 | 1,282.50 |
| 2013-12-05 | 4,760 | 5,000 | 4,735 | 4,880 | 121,100 | 1,220 |
| 2013-12-04 | 4,690 | 4,700 | 4,400 | 4,670 | 63,500 | 1,167.50 |
| 2013-12-03 | 4,950 | 4,960 | 4,660 | 4,760 | 84,200 | 1,190 |
| 2013-12-02 | 4,600 | 4,890 | 4,580 | 4,870 | 96,200 | 1,217.50 |
| 2013-11-29 | 4,410 | 4,620 | 4,410 | 4,620 | 119,900 | 1,155 |
| 2013-11-28 | 4,375 | 4,445 | 4,375 | 4,410 | 52,600 | 1,102.50 |
| 2013-11-27 | 4,290 | 4,435 | 4,275 | 4,420 | 154,200 | 1,105 |
| 2013-11-26 | 4,230 | 4,250 | 4,180 | 4,210 | 47,000 | 1,052.50 |
| 2013-11-25 | 4,310 | 4,320 | 4,210 | 4,250 | 81,900 | 1,062.50 |
| 2013-11-22 | 4,065 | 4,340 | 4,060 | 4,240 | 180,600 | 1,060 |
| 2013-11-21 | 3,945 | 4,050 | 3,940 | 4,045 | 79,400 | 1,011.25 |
| 2013-11-20 | 3,780 | 3,980 | 3,780 | 3,945 | 46,200 | 986.25 |
| 2013-11-19 | 3,830 | 3,890 | 3,785 | 3,800 | 26,100 | 950 |
| 2013-11-18 | 3,800 | 3,885 | 3,755 | 3,815 | 35,800 | 953.75 |
| 2013-11-15 | 3,830 | 3,855 | 3,735 | 3,745 | 33,800 | 936.25 |
| 2013-11-14 | 3,895 | 3,935 | 3,795 | 3,830 | 59,300 | 957.50 |
| 2013-11-13 | 3,725 | 4,045 | 3,725 | 3,890 | 159,700 | 972.50 |
| 2013-11-12 | 3,620 | 3,715 | 3,620 | 3,660 | 23,900 | 915 |
| 2013-11-11 | 3,695 | 3,715 | 3,650 | 3,655 | 11,500 | 913.75 |
| 2013-11-08 | 3,725 | 3,755 | 3,670 | 3,685 | 15,200 | 921.25 |
| 2013-11-07 | 3,770 | 3,785 | 3,715 | 3,770 | 13,400 | 942.50 |
| 2013-11-06 | 3,715 | 3,840 | 3,655 | 3,800 | 26,800 | 950 |
| 2013-11-05 | 3,745 | 3,815 | 3,720 | 3,735 | 9,500 | 933.75 |
| 2013-11-01 | 3,805 | 3,840 | 3,680 | 3,790 | 30,400 | 947.50 |
| 2013-10-31 | 3,845 | 3,925 | 3,790 | 3,870 | 29,400 | 967.50 |
| 2013-10-30 | 3,825 | 3,870 | 3,755 | 3,795 | 64,100 | 948.75 |
| 2013-10-29 | 3,995 | 3,995 | 3,800 | 3,940 | 64,500 | 985 |
| 2013-10-28 | 3,985 | 4,065 | 3,930 | 3,955 | 124,500 | 988.75 |
| 2013-10-25 | 3,895 | 3,955 | 3,760 | 3,915 | 137,000 | 978.75 |
| 2013-10-24 | 3,635 | 3,810 | 3,600 | 3,755 | 86,500 | 938.75 |
| 2013-10-23 | 3,660 | 3,780 | 3,620 | 3,635 | 104,500 | 908.75 |
| 2013-10-22 | 3,540 | 3,880 | 3,540 | 3,780 | 285,600 | 945 |
| 2013-10-21 | 3,285 | 3,430 | 3,255 | 3,420 | 66,400 | 855 |
| 2013-10-18 | 3,240 | 3,250 | 3,205 | 3,240 | 23,100 | 810 |
| 2013-10-17 | 3,260 | 3,300 | 3,240 | 3,240 | 22,500 | 810 |
| 2013-10-16 | 3,225 | 3,265 | 3,180 | 3,220 | 25,600 | 805 |
| 2013-10-15 | 3,360 | 3,360 | 3,240 | 3,280 | 22,300 | 820 |
| 2013-10-11 | 3,400 | 3,400 | 3,320 | 3,330 | 15,900 | 832.50 |
| 2013-10-10 | 3,480 | 3,485 | 3,350 | 3,365 | 45,100 | 841.25 |
| 2013-10-09 | 3,190 | 3,485 | 3,190 | 3,455 | 45,200 | 863.75 |
| 2013-10-08 | 3,100 | 3,210 | 3,080 | 3,190 | 36,700 | 797.50 |
| 2013-10-07 | 3,270 | 3,285 | 3,105 | 3,105 | 52,600 | 776.25 |
| 2013-10-04 | 3,330 | 3,330 | 3,275 | 3,305 | 24,700 | 826.25 |
| 2013-10-03 | 3,380 | 3,385 | 3,305 | 3,335 | 13,400 | 833.75 |
| 2013-10-02 | 3,475 | 3,515 | 3,370 | 3,380 | 32,300 | 845 |
| 2013-10-01 | 3,520 | 3,540 | 3,480 | 3,485 | 28,400 | 871.25 |
| 2013-09-30 | 3,530 | 3,560 | 3,500 | 3,530 | 42,800 | 882.50 |
| 2013-09-27 | 3,585 | 3,625 | 3,530 | 3,530 | 34,500 | 882.50 |
| 2013-09-26 | 3,580 | 3,640 | 3,505 | 3,585 | 22,800 | 896.25 |
| 2013-09-25 | 3,665 | 3,685 | 3,635 | 3,650 | 25,100 | 912.50 |
| 2013-09-24 | 3,840 | 3,840 | 3,650 | 3,710 | 40,600 | 927.50 |
| 2013-09-20 | 3,870 | 3,870 | 3,820 | 3,840 | 21,500 | 960 |
| 2013-09-19 | 3,800 | 3,880 | 3,800 | 3,875 | 50,700 | 968.75 |
| 2013-09-18 | 3,875 | 3,885 | 3,790 | 3,790 | 63,400 | 947.50 |
| 2013-09-17 | 3,935 | 3,935 | 3,795 | 3,835 | 40,800 | 958.75 |
| 2013-09-13 | 3,780 | 3,870 | 3,740 | 3,740 | 46,000 | 935 |
| 2013-09-12 | 3,710 | 3,855 | 3,710 | 3,840 | 28,700 | 960 |
| 2013-09-11 | 3,870 | 3,980 | 3,780 | 3,830 | 74,300 | 957.50 |
| 2013-09-10 | 3,590 | 4,060 | 3,580 | 4,010 | 165,500 | 1,002.50 |
| 2013-09-09 | 3,520 | 3,550 | 3,400 | 3,440 | 20,900 | 860 |
| 2013-09-06 | 3,445 | 3,445 | 3,335 | 3,385 | 28,800 | 846.25 |
| 2013-09-05 | 3,400 | 3,430 | 3,315 | 3,350 | 22,300 | 837.50 |
| 2013-09-04 | 3,370 | 3,395 | 3,310 | 3,395 | 30,500 | 848.75 |
| 2013-09-03 | 3,200 | 3,310 | 3,165 | 3,300 | 35,200 | 825 |
| 2013-09-02 | 3,200 | 3,200 | 3,115 | 3,145 | 13,000 | 786.25 |
| 2013-08-30 | 3,125 | 3,200 | 3,115 | 3,150 | 19,600 | 787.50 |
| 2013-08-29 | 3,130 | 3,145 | 3,060 | 3,105 | 13,800 | 776.25 |
| 2013-08-28 | 3,120 | 3,185 | 3,075 | 3,100 | 31,400 | 775 |
| 2013-08-27 | 3,140 | 3,280 | 3,120 | 3,260 | 39,800 | 815 |
| 2013-08-26 | 3,170 | 3,220 | 3,120 | 3,145 | 20,700 | 786.25 |
| 2013-08-23 | 3,205 | 3,260 | 3,170 | 3,170 | 33,000 | 792.50 |
| 2013-08-22 | 3,300 | 3,300 | 3,160 | 3,175 | 34,000 | 793.75 |
| 2013-08-21 | 3,400 | 3,400 | 3,255 | 3,305 | 29,100 | 826.25 |
| 2013-08-20 | 3,415 | 3,445 | 3,370 | 3,400 | 18,700 | 850 |
| 2013-08-19 | 3,465 | 3,490 | 3,410 | 3,425 | 14,600 | 856.25 |
| 2013-08-16 | 3,500 | 3,600 | 3,380 | 3,480 | 41,300 | 870 |
| 2013-08-15 | 3,450 | 3,700 | 3,405 | 3,600 | 48,600 | 900 |
| 2013-08-14 | 3,620 | 3,750 | 3,460 | 3,515 | 94,900 | 878.75 |
| 2013-08-13 | 3,290 | 3,460 | 3,290 | 3,430 | 36,100 | 857.50 |
| 2013-08-12 | 3,445 | 3,480 | 3,255 | 3,295 | 46,000 | 823.75 |
| 2013-08-09 | 3,670 | 3,745 | 3,550 | 3,580 | 26,300 | 895 |
| 2013-08-08 | 3,660 | 3,750 | 3,620 | 3,675 | 26,000 | 918.75 |
| 2013-08-07 | 3,860 | 3,860 | 3,715 | 3,760 | 21,800 | 940 |
| 2013-08-06 | 3,920 | 3,920 | 3,800 | 3,860 | 19,800 | 965 |
| 2013-08-05 | 3,735 | 3,860 | 3,725 | 3,855 | 16,500 | 963.75 |
| 2013-08-02 | 3,765 | 3,785 | 3,610 | 3,755 | 26,600 | 938.75 |
| 2013-08-01 | 3,710 | 3,765 | 3,510 | 3,700 | 38,000 | 925 |
| 2013-07-31 | 3,900 | 3,945 | 3,700 | 3,700 | 43,500 | 925 |
| 2013-07-30 | 3,715 | 4,000 | 3,710 | 3,960 | 29,300 | 990 |
| 2013-07-29 | 3,905 | 3,960 | 3,710 | 3,730 | 51,000 | 932.50 |
| 2013-07-26 | 4,100 | 4,130 | 4,030 | 4,060 | 20,000 | 1,015 |
| 2013-07-25 | 4,250 | 4,250 | 4,110 | 4,150 | 36,400 | 1,037.50 |
| 2013-07-24 | 4,010 | 4,250 | 4,005 | 4,195 | 64,600 | 1,048.75 |
| 2013-07-23 | 4,020 | 4,030 | 3,955 | 3,990 | 51,700 | 997.50 |
| 2013-07-22 | 4,150 | 4,190 | 4,080 | 4,090 | 34,400 | 1,022.50 |
| 2013-07-19 | 4,220 | 4,250 | 4,055 | 4,145 | 59,500 | 1,036.25 |
| 2013-07-18 | 4,235 | 4,350 | 4,150 | 4,235 | 75,600 | 1,058.75 |
| 2013-07-17 | 4,200 | 4,260 | 4,145 | 4,195 | 36,700 | 1,048.75 |
| 2013-07-16 | 4,350 | 4,350 | 4,240 | 4,260 | 30,800 | 1,065 |
| 2013-07-12 | 4,270 | 4,275 | 4,170 | 4,220 | 36,000 | 1,055 |
| 2013-07-11 | 4,155 | 4,290 | 4,155 | 4,200 | 40,200 | 1,050 |
| 2013-07-10 | 4,495 | 4,500 | 4,130 | 4,300 | 90,100 | 1,075 |
| 2013-07-09 | 4,540 | 4,540 | 4,165 | 4,385 | 109,100 | 1,096.25 |
| 2013-07-08 | 4,350 | 4,740 | 4,300 | 4,425 | 332,700 | 1,106.25 |
| 2013-07-05 | 3,930 | 4,120 | 3,930 | 4,085 | 102,300 | 1,021.25 |
| 2013-07-04 | 3,910 | 4,200 | 3,830 | 3,895 | 111,000 | 973.75 |
| 2013-07-03 | 3,955 | 3,965 | 3,860 | 3,910 | 71,500 | 977.50 |
| 2013-07-02 | 3,975 | 3,980 | 3,850 | 3,925 | 101,000 | 981.25 |
| 2013-07-01 | 3,640 | 4,000 | 3,505 | 3,860 | 165,500 | 965 |
| 2013-06-28 | 3,205 | 3,785 | 3,165 | 3,750 | 209,900 | 937.50 |
| 2013-06-27 | 3,065 | 3,130 | 2,982 | 3,095 | 88,100 | 773.75 |
| 2013-06-26 | 3,340 | 3,390 | 2,980 | 2,990 | 119,900 | 747.50 |
| 2013-06-25 | 3,605 | 3,645 | 3,355 | 3,410 | 73,900 | 852.50 |
| 2013-06-24 | 3,845 | 3,850 | 3,670 | 3,725 | 40,000 | 931.25 |
| 2013-06-21 | 3,690 | 3,820 | 3,620 | 3,820 | 51,800 | 955 |
| 2013-06-20 | 3,810 | 3,900 | 3,750 | 3,900 | 42,800 | 975 |
| 2013-06-19 | 3,985 | 3,985 | 3,810 | 3,820 | 49,500 | 955 |
| 2013-06-18 | 3,965 | 4,060 | 3,870 | 3,915 | 59,200 | 978.75 |
| 2013-06-17 | 3,815 | 3,980 | 3,810 | 3,895 | 38,300 | 973.75 |
| 2013-06-14 | 4,105 | 4,220 | 3,805 | 3,805 | 137,600 | 951.25 |
| 2013-06-13 | 4,045 | 4,050 | 3,875 | 4,035 | 67,700 | 1,008.75 |
| 2013-06-12 | 3,905 | 4,180 | 3,900 | 4,055 | 61,200 | 1,013.75 |
| 2013-06-11 | 4,170 | 4,230 | 3,995 | 4,105 | 94,400 | 1,026.25 |
| 2013-06-10 | 4,250 | 4,280 | 3,995 | 4,170 | 176,900 | 1,042.50 |
| 2013-06-07 | 3,730 | 3,925 | 3,520 | 3,830 | 274,700 | 957.50 |
| 2013-06-06 | 4,780 | 4,780 | 4,220 | 4,220 | 250,900 | 1,055 |
| 2013-06-05 | 5,100 | 5,340 | 4,870 | 4,920 | 152,700 | 1,230 |
| 2013-06-04 | 4,955 | 5,200 | 4,795 | 4,940 | 151,200 | 1,235 |
| 2013-06-03 | 5,360 | 5,370 | 5,110 | 5,110 | 151,700 | 1,277.50 |
| 2013-05-31 | 5,600 | 5,780 | 5,260 | 5,570 | 175,800 | 1,392.50 |
| 2013-05-30 | 5,510 | 5,910 | 5,410 | 5,470 | 218,200 | 1,367.50 |
| 2013-05-29 | 6,160 | 6,250 | 5,550 | 5,710 | 378,900 | 1,427.50 |
| 2013-05-28 | 5,960 | 6,280 | 5,650 | 6,060 | 670,400 | 1,515 |
| 2013-05-27 | 5,100 | 6,320 | 4,815 | 5,570 | 760,600 | 1,392.50 |
| 2013-05-24 | 5,250 | 5,440 | 4,755 | 5,440 | 536,100 | 1,360 |
| 2013-05-23 | 5,690 | 5,990 | 4,680 | 4,735 | 499,400 | 1,183.75 |
| 2013-05-22 | 6,030 | 6,180 | 5,530 | 5,630 | 560,200 | 1,407.50 |
| 2013-05-21 | 6,870 | 7,280 | 6,310 | 6,530 | 787,300 | 1,632.50 |
| 2013-05-20 | 6,820 | 7,220 | 6,760 | 7,220 | 993,200 | 1,805 |
| 2013-05-17 | 5,120 | 6,220 | 5,120 | 6,220 | 909,000 | 1,555 |
| 2013-05-16 | 6,000 | 6,200 | 5,220 | 5,220 | 599,300 | 1,305 |
| 2013-05-15 | 5,700 | 6,220 | 5,230 | 6,220 | 1,569,600 | 1,555 |
| 2013-05-14 | 5,310 | 5,730 | 5,050 | 5,220 | 560,100 | 1,305 |
| 2013-05-13 | 5,200 | 5,500 | 5,030 | 5,410 | 926,200 | 1,352.50 |
| 2013-05-10 | 4,255 | 4,795 | 4,115 | 4,795 | 687,100 | 1,198.75 |
| 2013-05-09 | 4,375 | 4,385 | 4,000 | 4,095 | 174,300 | 1,023.75 |
| 2013-05-08 | 4,200 | 4,600 | 4,000 | 4,235 | 840,500 | 1,058.75 |
| 2013-05-07 | 3,740 | 4,100 | 3,680 | 4,070 | 649,100 | 1,017.50 |
| 2013-05-02 | 3,530 | 3,695 | 3,485 | 3,640 | 196,100 | 910 |
| 2013-05-01 | 3,590 | 3,700 | 3,450 | 3,510 | 281,100 | 877.50 |
| 2013-04-30 | 3,495 | 3,605 | 3,450 | 3,520 | 165,900 | 880 |
| 2013-04-26 | 3,505 | 3,510 | 3,415 | 3,460 | 79,300 | 865 |
| 2013-04-25 | 3,545 | 3,545 | 3,400 | 3,495 | 133,300 | 873.75 |
| 2013-04-24 | 3,545 | 3,545 | 3,430 | 3,500 | 117,600 | 875 |
| 2013-04-23 | 3,545 | 3,575 | 3,400 | 3,425 | 165,500 | 856.25 |
| 2013-04-22 | 3,700 | 3,725 | 3,455 | 3,500 | 268,800 | 875 |
| 2013-04-19 | 3,465 | 3,640 | 3,360 | 3,600 | 464,900 | 900 |
| 2013-04-18 | 3,200 | 3,430 | 3,160 | 3,315 | 311,800 | 828.75 |
| 2013-04-17 | 3,075 | 3,200 | 3,075 | 3,140 | 80,900 | 785 |
| 2013-04-16 | 3,080 | 3,110 | 3,055 | 3,075 | 37,500 | 768.75 |
| 2013-04-15 | 3,205 | 3,205 | 3,100 | 3,110 | 91,900 | 777.50 |
| 2013-04-12 | 3,080 | 3,255 | 3,030 | 3,205 | 176,400 | 801.25 |
| 2013-04-11 | 2,988 | 3,275 | 2,985 | 3,115 | 320,500 | 778.75 |
| 2013-04-10 | 3,015 | 3,025 | 2,981 | 2,990 | 67,600 | 747.50 |
| 2013-04-09 | 3,070 | 3,160 | 3,000 | 3,030 | 77,300 | 757.50 |
| 2013-04-08 | 2,985 | 3,160 | 2,985 | 3,090 | 115,900 | 772.50 |
| 2013-04-05 | 2,999 | 3,050 | 2,900 | 2,940 | 84,100 | 735 |
| 2013-04-04 | 2,950 | 3,020 | 2,950 | 2,966 | 54,100 | 741.50 |
| 2013-04-03 | 3,190 | 3,190 | 2,995 | 3,055 | 65,600 | 763.75 |
| 2013-04-02 | 2,990 | 3,150 | 2,910 | 3,100 | 81,600 | 775 |
| 2013-04-01 | 3,360 | 3,430 | 3,040 | 3,200 | 127,500 | 800 |
| 2013-03-29 | 3,250 | 3,565 | 3,250 | 3,475 | 367,000 | 868.75 |
| 2013-03-28 | 3,280 | 3,290 | 3,165 | 3,200 | 90,000 | 800 |
| 2013-03-27 | 3,260 | 3,485 | 3,230 | 3,310 | 226,300 | 827.50 |
| 2013-03-26 | 2,896 | 3,450 | 2,867 | 3,400 | 811,200 | 850 |
| 2013-03-25 | 3,220 | 3,220 | 2,940 | 2,946 | 234,700 | 736.50 |
| 2013-03-22 | 3,400 | 3,450 | 3,155 | 3,230 | 269,000 | 807.50 |
| 2013-03-21 | 3,650 | 3,675 | 3,510 | 3,530 | 204,100 | 882.50 |
| 2013-03-19 | 3,780 | 3,880 | 3,500 | 3,750 | 311,700 | 937.50 |
| 2013-03-18 | 3,990 | 4,070 | 3,860 | 3,900 | 595,600 | 975 |
| 2013-03-15 | 3,750 | 4,350 | 3,680 | 4,200 | 2,799,900 | 1,050 |
| 2013-03-14 | 3,700 | 4,400 | 3,370 | 3,680 | 2,583,200 | 920 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2018-03-28]1株→2株
