3182 オイシックス・ラ・大地(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,409	2,417	2,365	2,373	27,000	593.25
2016-12-29	2,421	2,436	2,328	2,412	61,100	603
2016-12-28	2,399	2,680	2,399	2,494	192,300	623.50
2016-12-27	2,220	2,329	2,208	2,305	61,100	576.25
2016-12-26	2,230	2,230	2,168	2,220	42,500	555
2016-12-22	2,117	2,360	2,095	2,184	174,200	546
2016-12-21	2,101	2,122	2,100	2,117	20,900	529.25
2016-12-20	2,100	2,119	2,083	2,101	24,300	525.25
2016-12-19	2,080	2,116	2,080	2,100	9,400	525
2016-12-16	2,090	2,093	2,076	2,085	6,000	521.25
2016-12-15	2,102	2,105	2,090	2,091	3,500	522.75
2016-12-14	2,108	2,115	2,101	2,113	8,400	528.25
2016-12-13	2,104	2,120	2,099	2,108	11,600	527
2016-12-12	2,099	2,104	2,082	2,104	14,400	526
2016-12-09	2,090	2,100	2,085	2,085	11,800	521.25
2016-12-08	2,100	2,101	2,090	2,101	15,300	525.25
2016-12-07	2,125	2,125	2,100	2,100	8,100	525
2016-12-06	2,100	2,114	2,081	2,109	9,700	527.25
2016-12-05	2,121	2,135	2,100	2,100	10,900	525
2016-12-02	2,086	2,127	2,086	2,119	12,800	529.75
2016-12-01	2,076	2,095	2,076	2,092	4,600	523
2016-11-30	2,067	2,088	2,067	2,088	8,200	522
2016-11-29	2,074	2,080	2,072	2,072	4,400	518
2016-11-28	2,080	2,082	2,059	2,073	5,900	518.25
2016-11-25	2,081	2,088	2,068	2,068	3,600	517
2016-11-24	2,077	2,090	2,072	2,084	10,300	521
2016-11-22	2,085	2,090	2,072	2,080	4,000	520
2016-11-21	2,060	2,088	2,057	2,088	7,000	522
2016-11-18	2,055	2,070	2,055	2,059	4,900	514.75
2016-11-17	2,055	2,066	2,055	2,055	4,300	513.75
2016-11-16	2,055	2,067	2,034	2,053	6,400	513.25
2016-11-15	2,055	2,058	2,021	2,049	11,500	512.25
2016-11-14	2,051	2,056	2,040	2,054	10,600	513.50
2016-11-11	2,025	2,079	2,025	2,051	6,800	512.75
2016-11-10	2,050	2,057	2,035	2,044	5,400	511
2016-11-09	2,065	2,070	2,010	2,038	10,800	509.50
2016-11-08	2,062	2,090	2,060	2,074	2,500	518.50
2016-11-07	2,055	2,078	2,011	2,062	7,400	515.50
2016-11-04	2,051	2,062	2,042	2,055	8,400	513.75
2016-11-02	2,051	2,064	2,051	2,051	4,600	512.75
2016-11-01	2,071	2,088	2,052	2,071	3,500	517.75
2016-10-31	2,079	2,081	2,069	2,071	7,000	517.75
2016-10-28	2,080	2,081	2,074	2,081	2,200	520.25
2016-10-27	2,079	2,085	2,074	2,080	3,300	520
2016-10-26	2,060	2,076	2,060	2,072	2,000	518
2016-10-25	2,054	2,094	2,054	2,062	2,600	515.50
2016-10-24	2,052	2,069	2,051	2,051	6,400	512.75
2016-10-21	2,060	2,060	2,050	2,051	3,900	512.75
2016-10-20	2,060	2,067	2,050	2,056	6,000	514
2016-10-19	2,075	2,085	2,061	2,065	4,800	516.25
2016-10-18	2,088	2,099	2,065	2,065	6,300	516.25
2016-10-17	2,059	2,100	2,058	2,088	8,900	522
2016-10-14	2,042	2,055	2,040	2,049	3,200	512.25
2016-10-13	2,056	2,060	2,041	2,048	3,800	512
2016-10-12	2,101	2,101	2,056	2,061	5,000	515.25
2016-10-11	2,093	2,119	2,093	2,107	3,100	526.75
2016-10-07	2,104	2,128	2,092	2,092	3,100	523
2016-10-06	2,072	2,132	2,072	2,104	7,800	526
2016-10-05	2,092	2,105	2,069	2,072	5,700	518
2016-10-04	2,144	2,144	2,111	2,111	3,500	527.75
2016-10-03	2,114	2,158	2,096	2,128	13,200	532
2016-09-30	2,120	2,120	2,056	2,114	7,600	528.50
2016-09-29	2,099	2,150	2,091	2,142	22,900	535.50
2016-09-28	2,131	2,131	2,048	2,091	24,300	522.75
2016-09-27	2,033	2,040	2,025	2,031	6,700	507.75
2016-09-26	2,035	2,045	2,020	2,033	7,200	508.25
2016-09-23	2,021	2,036	2,006	2,034	8,600	508.50
2016-09-21	2,030	2,030	2,001	2,021	7,000	505.25
2016-09-20	2,040	2,040	2,012	2,013	4,500	503.25
2016-09-16	2,026	2,040	2,022	2,028	4,000	507
2016-09-15	2,051	2,054	2,025	2,026	4,900	506.50
2016-09-14	2,069	2,069	2,055	2,058	2,500	514.50
2016-09-13	2,060	2,087	2,060	2,069	2,600	517.25
2016-09-12	2,083	2,089	2,051	2,059	4,300	514.75
2016-09-09	2,089	2,089	2,042	2,049	13,700	512.25
2016-09-08	2,034	2,088	2,034	2,088	8,000	522
2016-09-07	2,039	2,051	2,037	2,037	5,700	509.25
2016-09-06	2,032	2,049	2,032	2,039	4,400	509.75
2016-09-05	2,040	2,050	2,035	2,035	6,900	508.75
2016-09-02	2,040	2,044	2,032	2,044	1,600	511
2016-09-01	2,027	2,037	2,010	2,037	4,900	509.25
2016-08-31	2,017	2,037	2,014	2,027	7,900	506.75
2016-08-30	2,002	2,030	2,000	2,026	6,900	506.50
2016-08-29	2,014	2,033	2,009	2,020	3,100	505
2016-08-26	2,004	2,016	2,001	2,014	2,800	503.50
2016-08-25	2,023	2,023	2,010	2,010	1,700	502.50
2016-08-24	2,021	2,067	2,021	2,032	2,100	508
2016-08-23	2,044	2,066	2,030	2,066	12,100	516.50
2016-08-22	2,020	2,045	2,002	2,045	8,000	511.25
2016-08-19	2,003	2,037	1,999	2,037	7,100	509.25
2016-08-18	2,010	2,018	2,006	2,008	1,800	502
2016-08-17	2,038	2,039	2,015	2,015	2,700	503.75
2016-08-16	2,021	2,041	2,010	2,040	5,200	510
2016-08-15	2,029	2,043	2,016	2,037	2,500	509.25
2016-08-12	2,050	2,050	2,027	2,029	7,200	507.25
2016-08-10	2,070	2,070	2,041	2,045	4,800	511.25
2016-08-09	2,060	2,105	2,060	2,085	5,800	521.25
2016-08-08	2,085	2,085	2,034	2,060	10,100	515
2016-08-05	2,099	2,099	2,070	2,080	3,200	520
2016-08-04	2,100	2,100	2,060	2,095	6,800	523.75
2016-08-03	2,145	2,145	2,070	2,100	5,600	525
2016-08-02	2,129	2,145	2,081	2,136	4,000	534
2016-08-01	2,064	2,116	2,058	2,080	5,500	520
2016-07-29	2,055	2,064	2,020	2,064	4,400	516
2016-07-28	2,108	2,108	2,030	2,035	5,400	508.75
2016-07-27	2,113	2,113	2,045	2,058	4,400	514.50
2016-07-26	2,087	2,087	2,060	2,063	3,500	515.75
2016-07-25	2,124	2,166	2,010	2,087	9,100	521.75
2016-07-22	2,200	2,200	2,079	2,124	9,100	531
2016-07-21	2,095	2,209	2,076	2,190	25,900	547.50
2016-07-20	2,047	2,050	2,010	2,042	37,000	510.50
2016-07-19	2,059	2,060	2,004	2,042	8,800	510.50
2016-07-15	2,080	2,080	1,990	2,015	19,400	503.75
2016-07-14	2,103	2,106	2,025	2,060	10,600	515
2016-07-13	2,090	2,107	2,062	2,092	15,900	523
2016-07-12	2,100	2,100	2,042	2,062	10,400	515.50
2016-07-11	2,018	2,018	1,988	2,010	13,800	502.50
2016-07-08	2,040	2,040	1,975	1,980	14,400	495
2016-07-07	2,055	2,055	1,991	2,000	11,300	500
2016-07-06	2,095	2,098	1,980	2,015	27,700	503.75
2016-07-05	2,140	2,170	2,100	2,107	20,100	526.75
2016-07-04	2,131	2,133	2,105	2,131	7,900	532.75
2016-07-01	2,045	2,114	2,045	2,097	14,100	524.25
2016-06-30	2,082	2,098	1,988	2,030	21,700	507.50
2016-06-29	2,060	2,117	2,035	2,060	21,300	515
2016-06-28	2,028	2,046	1,998	2,044	17,000	511
2016-06-27	1,918	2,047	1,918	2,028	16,600	507
2016-06-24	2,025	2,086	1,850	1,911	33,600	477.75
2016-06-23	2,020	2,045	2,008	2,012	11,200	503
2016-06-22	2,076	2,078	2,020	2,020	13,000	505
2016-06-21	2,040	2,119	2,038	2,094	14,000	523.50
2016-06-20	2,065	2,149	2,065	2,128	15,900	532
2016-06-17	2,075	2,087	2,014	2,063	14,700	515.75
2016-06-16	2,200	2,200	2,012	2,035	53,700	508.75
2016-06-15	2,200	2,236	2,143	2,202	23,600	550.50
2016-06-14	2,251	2,266	2,206	2,250	46,200	562.50
2016-06-13	2,339	2,339	2,221	2,300	23,500	575
2016-06-10	2,398	2,444	2,351	2,359	26,600	589.75
2016-06-09	2,478	2,494	2,402	2,425	51,500	606.25
2016-06-08	2,330	2,433	2,330	2,433	81,800	608.25
2016-06-07	2,250	2,329	2,250	2,329	36,000	582.25
2016-06-06	2,260	2,260	2,208	2,247	12,500	561.75
2016-06-03	2,160	2,247	2,160	2,213	17,700	553.25
2016-06-02	2,250	2,250	2,140	2,181	17,700	545.25
2016-06-01	2,137	2,230	2,130	2,226	23,700	556.50
2016-05-31	2,214	2,214	2,145	2,155	15,900	538.75
2016-05-30	2,150	2,234	2,150	2,200	26,200	550
2016-05-27	2,117	2,150	2,113	2,150	11,600	537.50
2016-05-26	2,076	2,160	2,076	2,117	29,400	529.25
2016-05-25	2,067	2,070	2,052	2,068	7,100	517
2016-05-24	2,073	2,089	2,065	2,066	7,300	516.50
2016-05-23	2,060	2,075	2,045	2,075	15,100	518.75
2016-05-20	2,023	2,069	2,021	2,049	8,200	512.25
2016-05-19	2,065	2,075	2,028	2,044	15,600	511
2016-05-18	2,000	2,065	1,983	2,040	24,700	510
2016-05-17	1,960	1,991	1,955	1,970	11,000	492.50
2016-05-16	1,987	1,991	1,921	1,939	14,700	484.75
2016-05-13	2,030	2,030	1,960	1,990	13,800	497.50
2016-05-12	2,012	2,055	2,012	2,030	26,700	507.50
2016-05-11	2,048	2,050	1,985	2,036	27,400	509
2016-05-10	1,980	2,040	1,966	2,020	20,700	505
2016-05-09	1,950	1,967	1,933	1,951	6,300	487.75
2016-05-06	1,916	1,953	1,898	1,925	10,300	481.25
2016-05-02	1,925	1,925	1,870	1,916	10,300	479
2016-04-28	1,920	1,970	1,903	1,947	15,400	486.75
2016-04-27	1,905	1,939	1,885	1,895	12,400	473.75
2016-04-26	1,970	1,970	1,850	1,905	15,000	476.25
2016-04-25	1,989	1,989	1,960	1,970	15,400	492.50
2016-04-22	1,980	1,980	1,953	1,960	12,600	490
2016-04-21	1,975	1,985	1,950	1,951	21,500	487.75
2016-04-20	1,930	1,988	1,930	1,974	24,200	493.50
2016-04-19	1,911	1,980	1,911	1,941	17,400	485.25
2016-04-18	1,882	1,925	1,870	1,909	14,600	477.25
2016-04-15	1,885	1,896	1,868	1,896	15,400	474
2016-04-14	1,850	1,892	1,845	1,883	16,500	470.75
2016-04-13	1,825	1,849	1,825	1,839	4,200	459.75
2016-04-12	1,820	1,860	1,820	1,820	11,000	455
2016-04-11	1,823	1,852	1,820	1,842	7,200	460.50
2016-04-08	1,835	1,846	1,820	1,820	6,200	455
2016-04-07	1,839	1,839	1,802	1,824	8,700	456
2016-04-06	1,810	1,820	1,784	1,819	12,100	454.75
2016-04-05	1,825	1,828	1,800	1,809	18,400	452.25
2016-04-04	1,820	1,821	1,805	1,820	4,800	455
2016-04-01	1,824	1,849	1,790	1,790	24,700	447.50
2016-03-31	1,853	1,853	1,830	1,840	4,200	460
2016-03-30	1,825	1,845	1,825	1,830	10,600	457.50
2016-03-29	1,823	1,852	1,809	1,825	12,000	456.25
2016-03-28	1,824	1,824	1,775	1,793	30,400	448.25
2016-03-25	1,858	1,858	1,807	1,808	19,800	452
2016-03-24	1,862	1,878	1,858	1,858	3,200	464.50
2016-03-23	1,881	1,881	1,861	1,861	13,700	465.25
2016-03-22	1,907	1,907	1,862	1,865	9,800	466.25
2016-03-18	1,880	1,894	1,866	1,884	7,800	471
2016-03-17	1,895	1,905	1,880	1,880	8,100	470
2016-03-16	1,910	1,911	1,887	1,887	18,300	471.75
2016-03-15	1,921	1,921	1,905	1,906	9,000	476.50
2016-03-14	1,925	1,952	1,925	1,930	4,000	482.50
2016-03-11	1,949	1,950	1,915	1,916	5,500	479
2016-03-10	1,950	1,953	1,940	1,949	3,200	487.25
2016-03-09	1,945	1,945	1,922	1,926	1,600	481.50
2016-03-08	1,950	1,956	1,915	1,944	5,000	486
2016-03-07	1,920	1,950	1,915	1,944	5,700	486
2016-03-04	1,920	1,935	1,917	1,930	3,600	482.50
2016-03-03	1,912	1,929	1,912	1,920	4,800	480
2016-03-02	1,865	1,925	1,865	1,925	12,600	481.25
2016-03-01	1,855	1,880	1,840	1,870	7,400	467.50
2016-02-29	1,860	1,870	1,841	1,855	9,600	463.75
2016-02-26	1,848	1,894	1,848	1,894	5,600	473.50
2016-02-25	1,824	1,856	1,815	1,848	6,300	462
2016-02-24	1,820	1,845	1,820	1,827	1,400	456.75
2016-02-23	1,873	1,873	1,819	1,820	3,300	455
2016-02-22	1,859	1,860	1,813	1,833	5,400	458.25
2016-02-19	1,830	1,859	1,806	1,859	3,900	464.75
2016-02-18	1,880	1,880	1,847	1,870	4,400	467.50
2016-02-17	1,883	1,891	1,826	1,836	4,400	459
2016-02-16	1,848	1,908	1,800	1,803	12,100	450.75
2016-02-15	1,800	1,901	1,650	1,768	26,300	442
2016-02-12	1,716	1,790	1,703	1,743	22,400	435.75
2016-02-10	1,929	1,929	1,827	1,836	11,500	459
2016-02-09	1,905	1,930	1,824	1,849	15,800	462.25
2016-02-08	1,913	1,938	1,910	1,938	7,000	484.50
2016-02-05	1,950	2,007	1,910	1,944	13,200	486
2016-02-04	1,990	1,990	1,954	1,954	4,500	488.50
2016-02-03	1,970	1,995	1,961	1,990	7,300	497.50
2016-02-02	2,000	2,028	1,990	2,005	10,500	501.25
2016-02-01	1,969	1,988	1,950	1,980	8,900	495
2016-01-29	1,920	1,945	1,906	1,945	5,300	486.25
2016-01-28	1,925	1,945	1,916	1,920	2,700	480
2016-01-27	1,939	1,970	1,911	1,913	8,500	478.25
2016-01-26	1,968	1,968	1,911	1,911	11,200	477.75
2016-01-25	1,930	1,969	1,906	1,969	12,900	492.25
2016-01-22	1,925	1,953	1,900	1,906	14,500	476.50
2016-01-21	1,931	1,982	1,900	1,900	18,700	475
2016-01-20	2,010	2,010	1,934	1,940	13,800	485
2016-01-19	1,977	2,049	1,971	2,023	5,000	505.75
2016-01-18	1,988	1,992	1,951	1,972	13,900	493
2016-01-15	2,050	2,062	2,022	2,026	11,900	506.50
2016-01-14	2,050	2,062	1,990	2,056	20,200	514
2016-01-13	2,025	2,054	2,020	2,050	6,500	512.50
2016-01-12	2,020	2,039	1,990	2,024	17,900	506
2016-01-08	1,980	2,050	1,971	2,043	17,500	510.75
2016-01-07	2,001	2,013	1,984	1,984	9,400	496
2016-01-06	2,011	2,037	1,975	1,997	10,100	499.25
2016-01-05	2,030	2,045	2,000	2,018	8,200	504.50
2016-01-04	2,046	2,089	2,030	2,050	10,300	512.50

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