3182 オイシックス・ラ・大地(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,124	2,124	2,070	2,096	6,400	524
2015-12-29	2,084	2,098	2,037	2,077	6,600	519.25
2015-12-28	1,995	2,098	1,991	2,084	17,100	521
2015-12-25	1,982	1,999	1,947	1,965	24,400	491.25
2015-12-24	2,030	2,050	1,943	1,982	153,700	495.50
2015-12-22	2,070	2,070	1,990	2,005	32,700	501.25
2015-12-21	2,085	2,120	2,030	2,070	21,400	517.50
2015-12-18	2,065	2,113	2,062	2,085	37,600	521.25
2015-12-17	2,102	2,135	2,040	2,050	32,400	512.50
2015-12-16	2,193	2,193	2,090	2,090	52,100	522.50
2015-12-15	2,181	2,200	2,140	2,150	23,900	537.50
2015-12-14	2,222	2,222	2,190	2,198	26,600	549.50
2015-12-11	2,251	2,252	2,227	2,230	42,100	557.50
2015-12-10	2,251	2,270	2,250	2,256	7,000	564
2015-12-09	2,250	2,265	2,240	2,251	11,300	562.75
2015-12-08	2,244	2,263	2,227	2,263	10,500	565.75
2015-12-07	2,246	2,255	2,223	2,249	15,000	562.25
2015-12-04	2,261	2,283	2,230	2,250	12,600	562.50
2015-12-03	2,290	2,290	2,249	2,280	10,500	570
2015-12-02	2,252	2,300	2,212	2,274	21,500	568.50
2015-12-01	2,268	2,296	2,260	2,260	12,900	565
2015-11-30	2,268	2,298	2,268	2,295	7,500	573.75
2015-11-27	2,324	2,324	2,258	2,275	6,300	568.75
2015-11-26	2,279	2,323	2,275	2,323	7,900	580.75
2015-11-25	2,299	2,320	2,261	2,277	15,900	569.25
2015-11-24	2,337	2,357	2,331	2,331	5,300	582.75
2015-11-20	2,350	2,380	2,330	2,331	7,900	582.75
2015-11-19	2,391	2,395	2,316	2,350	21,000	587.50
2015-11-18	2,297	2,390	2,290	2,390	21,000	597.50
2015-11-17	2,300	2,300	2,273	2,297	5,400	574.25
2015-11-16	2,290	2,309	2,260	2,275	9,600	568.75
2015-11-13	2,295	2,315	2,255	2,309	6,500	577.25
2015-11-12	2,342	2,342	2,262	2,315	13,600	578.75
2015-11-11	2,430	2,432	2,341	2,349	36,400	587.25
2015-11-10	2,384	2,410	2,332	2,409	29,900	602.25
2015-11-09	2,369	2,415	2,350	2,354	27,100	588.50
2015-11-06	2,296	2,350	2,294	2,349	13,500	587.25
2015-11-05	2,350	2,350	2,312	2,331	11,300	582.75
2015-11-04	2,260	2,325	2,259	2,320	23,000	580
2015-11-02	2,290	2,290	2,223	2,253	4,600	563.25
2015-10-30	2,250	2,306	2,230	2,288	11,300	572
2015-10-29	2,300	2,300	2,271	2,272	6,200	568
2015-10-28	2,292	2,297	2,275	2,295	6,300	573.75
2015-10-27	2,277	2,300	2,277	2,292	16,500	573
2015-10-26	2,263	2,270	2,251	2,270	6,600	567.50
2015-10-23	2,250	2,260	2,230	2,257	7,800	564.25
2015-10-22	2,257	2,257	2,233	2,250	5,400	562.50
2015-10-21	2,260	2,260	2,239	2,249	4,900	562.25
2015-10-20	2,245	2,255	2,241	2,251	13,800	562.75
2015-10-19	2,227	2,238	2,206	2,236	7,000	559
2015-10-16	2,207	2,212	2,185	2,203	7,300	550.75
2015-10-15	2,241	2,241	2,190	2,200	8,400	550
2015-10-14	2,249	2,249	2,192	2,244	11,300	561
2015-10-13	2,172	2,249	2,150	2,249	11,700	562.25
2015-10-09	2,180	2,221	2,163	2,170	10,200	542.50
2015-10-08	2,210	2,250	2,146	2,169	10,600	542.25
2015-10-07	2,211	2,248	2,199	2,220	15,700	555
2015-10-06	2,169	2,219	2,168	2,193	7,100	548.25
2015-10-05	2,170	2,190	2,154	2,162	5,400	540.50
2015-10-02	2,197	2,197	2,141	2,175	3,900	543.75
2015-10-01	2,171	2,200	2,160	2,181	5,300	545.25
2015-09-30	2,155	2,200	2,155	2,170	4,000	542.50
2015-09-29	2,171	2,199	2,145	2,155	11,500	538.75
2015-09-28	2,189	2,228	2,171	2,224	7,700	556
2015-09-25	2,235	2,249	2,200	2,241	10,900	560.25
2015-09-24	2,240	2,245	2,220	2,236	6,200	559
2015-09-18	2,248	2,250	2,211	2,240	4,800	560
2015-09-17	2,242	2,252	2,219	2,231	6,900	557.75
2015-09-16	2,300	2,300	2,212	2,242	10,400	560.50
2015-09-15	2,293	2,299	2,250	2,266	8,700	566.50
2015-09-14	2,325	2,328	2,269	2,293	13,200	573.25
2015-09-11	2,281	2,323	2,281	2,301	10,700	575.25
2015-09-10	2,240	2,300	2,180	2,299	10,100	574.75
2015-09-09	2,177	2,243	2,174	2,243	9,700	560.75
2015-09-08	2,154	2,220	2,128	2,162	11,100	540.50
2015-09-07	2,222	2,222	2,115	2,154	13,600	538.50
2015-09-04	2,314	2,314	2,141	2,237	26,800	559.25
2015-09-03	2,340	2,350	2,274	2,276	12,500	569
2015-09-02	2,250	2,343	2,230	2,256	19,200	564
2015-09-01	2,398	2,398	2,292	2,330	29,700	582.50
2015-08-31	2,340	2,400	2,332	2,395	27,900	598.75
2015-08-28	2,347	2,389	2,321	2,373	27,900	593.25
2015-08-27	2,245	2,347	2,221	2,310	46,900	577.50
2015-08-26	2,149	2,251	2,063	2,250	52,200	562.50
2015-08-25	1,942	2,223	1,942	2,059	76,700	514.75
2015-08-24	2,151	2,198	2,001	2,032	85,000	508
2015-08-21	2,290	2,400	2,234	2,249	65,200	562.25
2015-08-20	2,381	2,402	2,356	2,400	23,700	600
2015-08-19	2,400	2,411	2,380	2,400	19,900	600
2015-08-18	2,445	2,450	2,361	2,384	31,600	596
2015-08-17	2,409	2,480	2,400	2,450	66,100	612.50
2015-08-14	2,250	2,409	2,222	2,392	104,000	598
2015-08-13	2,264	2,264	2,212	2,249	17,100	562.25
2015-08-12	2,234	2,268	2,213	2,248	32,400	562
2015-08-11	2,180	2,234	2,180	2,234	8,700	558.50
2015-08-10	2,179	2,179	2,145	2,177	10,500	544.25
2015-08-07	2,222	2,222	2,164	2,171	11,600	542.75
2015-08-06	2,200	2,235	2,190	2,202	7,500	550.50
2015-08-05	2,248	2,248	2,200	2,200	5,600	550
2015-08-04	2,201	2,250	2,185	2,225	14,300	556.25
2015-08-03	2,225	2,225	2,203	2,208	4,000	552
2015-07-31	2,219	2,224	2,200	2,221	6,400	555.25
2015-07-30	2,200	2,210	2,197	2,197	3,700	549.25
2015-07-29	2,189	2,205	2,189	2,192	2,300	548
2015-07-28	2,199	2,199	2,165	2,189	10,100	547.25
2015-07-27	2,234	2,234	2,181	2,210	6,200	552.50
2015-07-24	2,206	2,225	2,182	2,185	10,700	546.25
2015-07-23	2,240	2,245	2,204	2,204	11,800	551
2015-07-22	2,235	2,276	2,235	2,251	8,100	562.75
2015-07-21	2,235	2,263	2,227	2,240	11,300	560
2015-07-17	2,215	2,229	2,208	2,225	9,200	556.25
2015-07-16	2,270	2,270	2,234	2,242	3,800	560.50
2015-07-15	2,231	2,265	2,221	2,260	19,200	565
2015-07-14	2,180	2,235	2,171	2,231	12,800	557.75
2015-07-13	2,181	2,181	2,159	2,161	5,000	540.25
2015-07-10	2,122	2,184	2,122	2,156	8,500	539
2015-07-09	2,120	2,187	2,068	2,171	24,600	542.75
2015-07-08	2,245	2,245	2,170	2,180	12,100	545
2015-07-07	2,208	2,252	2,200	2,245	9,900	561.25
2015-07-06	2,164	2,205	2,164	2,200	12,500	550
2015-07-03	2,202	2,202	2,180	2,185	5,600	546.25
2015-07-02	2,202	2,215	2,188	2,202	7,400	550.50
2015-07-01	2,220	2,220	2,156	2,202	10,700	550.50
2015-06-30	2,180	2,220	2,180	2,197	10,800	549.25
2015-06-29	2,200	2,252	2,162	2,194	19,200	548.50
2015-06-26	2,239	2,274	2,223	2,255	18,700	563.75
2015-06-25	2,200	2,240	2,198	2,240	9,400	560
2015-06-24	2,194	2,213	2,194	2,197	7,500	549.25
2015-06-23	2,170	2,217	2,170	2,200	21,800	550
2015-06-22	2,160	2,226	2,158	2,205	8,800	551.25
2015-06-19	2,170	2,194	2,155	2,180	8,900	545
2015-06-18	2,200	2,206	2,157	2,170	7,900	542.50
2015-06-17	2,167	2,218	2,166	2,200	6,900	550
2015-06-16	2,238	2,240	2,182	2,193	17,200	548.25
2015-06-15	2,295	2,295	2,225	2,246	27,300	561.50
2015-06-12	2,141	2,300	2,141	2,299	82,000	574.75
2015-06-11	2,102	2,132	2,101	2,105	9,300	526.25
2015-06-10	2,138	2,138	2,106	2,108	5,000	527
2015-06-09	2,114	2,138	2,105	2,138	11,600	534.50
2015-06-08	2,100	2,121	2,100	2,114	7,100	528.50
2015-06-05	2,100	2,125	2,093	2,103	26,900	525.75
2015-06-04	2,096	2,127	2,096	2,127	22,600	531.75
2015-06-03	2,096	2,104	2,090	2,093	8,600	523.25
2015-06-02	2,100	2,104	2,094	2,096	14,500	524
2015-06-01	2,130	2,132	2,113	2,114	4,900	528.50
2015-05-29	2,126	2,135	2,120	2,130	5,300	532.50
2015-05-28	2,119	2,128	2,113	2,125	5,700	531.25
2015-05-27	2,125	2,132	2,115	2,125	7,200	531.25
2015-05-26	2,118	2,140	2,105	2,125	14,600	531.25
2015-05-25	2,129	2,130	2,103	2,103	7,000	525.75
2015-05-22	2,110	2,128	2,102	2,126	6,400	531.50
2015-05-21	2,125	2,130	2,120	2,125	10,000	531.25
2015-05-20	2,080	2,128	2,080	2,125	12,500	531.25
2015-05-19	2,080	2,099	2,068	2,076	20,200	519
2015-05-18	2,150	2,154	2,070	2,080	27,300	520
2015-05-15	2,091	2,110	2,081	2,100	21,100	525
2015-05-14	2,140	2,140	2,095	2,095	21,200	523.75
2015-05-13	2,121	2,149	2,113	2,131	14,800	532.75
2015-05-12	2,113	2,152	2,113	2,145	8,400	536.25
2015-05-11	2,135	2,150	2,135	2,136	22,300	534
2015-05-08	2,115	2,134	2,112	2,130	10,500	532.50
2015-05-07	2,120	2,139	2,100	2,115	20,700	528.75
2015-05-01	2,125	2,139	2,111	2,130	8,200	532.50
2015-04-30	2,139	2,146	2,126	2,137	12,000	534.25
2015-04-28	2,131	2,150	2,125	2,146	15,400	536.50
2015-04-27	2,120	2,150	2,120	2,140	12,400	535
2015-04-24	2,150	2,150	2,121	2,140	28,000	535
2015-04-23	2,185	2,190	2,165	2,165	22,900	541.25
2015-04-22	2,195	2,199	2,174	2,185	15,800	546.25
2015-04-21	2,200	2,200	2,163	2,197	19,500	549.25
2015-04-20	2,200	2,230	2,175	2,200	22,900	550
2015-04-17	2,200	2,235	2,191	2,225	34,400	556.25
2015-04-16	2,195	2,200	2,165	2,196	17,600	549
2015-04-15	2,150	2,175	2,150	2,151	18,300	537.75
2015-04-14	2,150	2,151	2,145	2,146	15,300	536.50
2015-04-13	2,150	2,152	2,142	2,148	20,900	537
2015-04-10	2,200	2,200	2,160	2,176	6,500	544
2015-04-09	2,198	2,209	2,188	2,200	13,000	550
2015-04-08	2,189	2,210	2,180	2,206	16,800	551.50
2015-04-07	2,165	2,181	2,161	2,180	9,300	545
2015-04-06	2,150	2,161	2,150	2,160	6,000	540
2015-04-03	2,141	2,160	2,130	2,157	6,400	539.25
2015-04-02	2,150	2,160	2,132	2,151	5,200	537.75
2015-04-01	2,153	2,178	2,153	2,160	8,900	540
2015-03-31	2,181	2,182	2,160	2,166	3,700	541.50
2015-03-30	2,165	2,177	2,122	2,176	7,400	544
2015-03-27	2,123	2,190	2,122	2,156	10,800	539
2015-03-26	2,140	2,158	2,133	2,145	13,000	536.25
2015-03-25	2,130	2,163	2,122	2,162	15,600	540.50
2015-03-24	2,155	2,166	2,130	2,131	14,900	532.75
2015-03-23	2,180	2,180	2,154	2,155	10,600	538.75
2015-03-20	2,130	2,151	2,120	2,142	8,100	535.50
2015-03-19	2,133	2,147	2,090	2,120	18,200	530
2015-03-18	2,150	2,180	2,132	2,136	10,600	534
2015-03-17	2,163	2,190	2,150	2,155	16,300	538.75
2015-03-16	2,177	2,220	2,174	2,174	11,700	543.50
2015-03-13	2,220	2,228	2,190	2,220	19,000	555
2015-03-12	2,156	2,221	2,156	2,220	21,600	555
2015-03-11	2,161	2,201	2,145	2,201	21,100	550.25
2015-03-10	2,217	2,250	2,210	2,241	38,400	560.25
2015-03-09	2,185	2,219	2,169	2,205	33,700	551.25
2015-03-06	2,195	2,195	2,185	2,185	6,600	546.25
2015-03-05	2,157	2,185	2,157	2,183	9,600	545.75
2015-03-04	2,198	2,198	2,163	2,180	7,500	545
2015-03-03	2,199	2,199	2,170	2,189	9,300	547.25
2015-03-02	2,195	2,200	2,170	2,190	17,400	547.50
2015-02-27	2,150	2,158	2,137	2,149	12,000	537.25
2015-02-26	2,121	2,147	2,121	2,135	4,400	533.75
2015-02-25	2,140	2,140	2,108	2,130	12,600	532.50
2015-02-24	2,175	2,175	2,130	2,130	5,300	532.50
2015-02-23	2,170	2,170	2,137	2,170	10,700	542.50
2015-02-20	2,140	2,160	2,128	2,157	7,900	539.25
2015-02-19	2,102	2,149	2,102	2,140	6,800	535
2015-02-18	2,095	2,129	2,090	2,126	12,100	531.50
2015-02-17	2,105	2,105	2,078	2,089	6,400	522.25
2015-02-16	2,118	2,118	2,085	2,090	10,900	522.50
2015-02-13	2,119	2,126	2,060	2,109	30,400	527.25
2015-02-12	2,201	2,220	2,154	2,199	12,800	549.75
2015-02-10	2,200	2,226	2,160	2,199	13,300	549.75
2015-02-09	2,230	2,230	2,153	2,205	4,600	551.25
2015-02-06	2,189	2,205	2,189	2,202	7,500	550.50
2015-02-05	2,150	2,220	2,150	2,200	17,800	550
2015-02-04	2,122	2,165	2,102	2,150	6,300	537.50
2015-02-03	2,194	2,194	2,122	2,135	8,200	533.75
2015-02-02	2,204	2,204	2,159	2,164	5,900	541
2015-01-30	2,200	2,209	2,170	2,204	8,600	551
2015-01-29	2,229	2,229	2,160	2,160	7,100	540
2015-01-28	2,197	2,230	2,197	2,230	7,500	557.50
2015-01-27	2,250	2,250	2,195	2,217	13,000	554.25
2015-01-26	2,250	2,250	2,204	2,225	11,600	556.25
2015-01-23	2,144	2,267	2,144	2,267	31,000	566.75
2015-01-22	2,250	2,262	2,121	2,150	22,700	537.50
2015-01-21	2,160	2,220	2,152	2,213	30,300	553.25
2015-01-20	2,183	2,183	2,144	2,152	14,800	538
2015-01-19	2,103	2,160	2,086	2,133	24,000	533.25
2015-01-16	2,090	2,092	2,070	2,092	13,300	523
2015-01-15	2,018	2,100	2,018	2,096	15,200	524
2015-01-14	2,060	2,060	2,027	2,027	10,300	506.75
2015-01-13	2,050	2,059	2,005	2,029	6,400	507.25
2015-01-09	2,070	2,070	2,020	2,059	12,900	514.75
2015-01-08	2,070	2,086	2,056	2,078	10,800	519.50
2015-01-07	2,069	2,090	2,054	2,054	9,100	513.50
2015-01-06	2,105	2,120	2,100	2,105	16,700	526.25
2015-01-05	2,065	2,130	2,065	2,113	14,200	528.25

分割・併合履歴： [2018-09-26]1株→2株 [2018-03-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30