3182 オイシックス・ラ・大地(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,541	2,567	2,541	2,566	15,800	641.50
2017-12-28	2,502	2,560	2,502	2,548	23,500	637
2017-12-27	2,474	2,524	2,474	2,519	11,400	629.75
2017-12-26	2,459	2,505	2,459	2,497	17,600	624.25
2017-12-25	2,450	2,510	2,430	2,500	31,100	625
2017-12-22	2,423	2,459	2,413	2,450	11,600	612.50
2017-12-21	2,455	2,455	2,420	2,422	10,100	605.50
2017-12-20	2,446	2,461	2,441	2,455	12,100	613.75
2017-12-19	2,457	2,463	2,440	2,460	21,600	615
2017-12-18	2,461	2,488	2,435	2,480	17,700	620
2017-12-15	2,482	2,488	2,436	2,460	42,800	615
2017-12-14	2,445	2,517	2,445	2,517	34,800	629.25
2017-12-13	2,477	2,477	2,436	2,445	13,300	611.25
2017-12-12	2,418	2,473	2,400	2,463	33,500	615.75
2017-12-11	2,400	2,418	2,320	2,409	16,900	602.25
2017-12-08	2,354	2,420	2,340	2,390	36,800	597.50
2017-12-07	2,281	2,348	2,265	2,334	20,500	583.50
2017-12-06	2,351	2,376	2,303	2,325	21,600	581.25
2017-12-05	2,372	2,381	2,355	2,366	13,700	591.50
2017-12-04	2,380	2,393	2,371	2,375	12,000	593.75
2017-12-01	2,410	2,418	2,370	2,378	34,100	594.50
2017-11-30	2,399	2,407	2,364	2,407	17,100	601.75
2017-11-29	2,353	2,400	2,353	2,385	14,300	596.25
2017-11-28	2,409	2,415	2,353	2,353	21,800	588.25
2017-11-27	2,356	2,422	2,356	2,403	22,900	600.75
2017-11-24	2,320	2,390	2,313	2,390	26,300	597.50
2017-11-22	2,350	2,366	2,319	2,328	31,200	582
2017-11-21	2,270	2,340	2,270	2,332	39,200	583
2017-11-20	2,240	2,283	2,240	2,261	13,300	565.25
2017-11-17	2,240	2,250	2,210	2,225	16,500	556.25
2017-11-16	2,217	2,235	2,210	2,235	7,000	558.75
2017-11-15	2,223	2,244	2,180	2,214	18,500	553.50
2017-11-14	2,181	2,320	2,175	2,223	76,600	555.75
2017-11-13	2,176	2,190	2,160	2,185	8,600	546.25
2017-11-10	2,160	2,185	2,155	2,176	6,800	544
2017-11-09	2,174	2,178	2,165	2,170	17,700	542.50
2017-11-08	2,190	2,193	2,173	2,177	4,100	544.25
2017-11-07	2,207	2,207	2,181	2,193	10,200	548.25
2017-11-06	2,190	2,204	2,185	2,201	23,900	550.25
2017-11-02	2,175	2,190	2,172	2,186	6,600	546.50
2017-11-01	2,199	2,199	2,170	2,175	8,100	543.75
2017-10-31	2,185	2,210	2,182	2,182	7,700	545.50
2017-10-30	2,185	2,200	2,184	2,190	9,400	547.50
2017-10-27	2,184	2,190	2,180	2,180	3,700	545
2017-10-26	2,175	2,180	2,172	2,178	9,000	544.50
2017-10-25	2,162	2,170	2,161	2,161	6,200	540.25
2017-10-24	2,160	2,172	2,151	2,170	9,800	542.50
2017-10-23	2,160	2,167	2,157	2,163	20,200	540.75
2017-10-20	2,142	2,159	2,142	2,153	4,800	538.25
2017-10-19	2,155	2,160	2,141	2,150	6,700	537.50
2017-10-18	2,155	2,161	2,155	2,161	2,900	540.25
2017-10-17	2,165	2,170	2,141	2,155	9,800	538.75
2017-10-16	2,176	2,185	2,170	2,170	9,400	542.50
2017-10-13	2,152	2,176	2,152	2,176	22,600	544
2017-10-12	2,148	2,166	2,140	2,150	12,100	537.50
2017-10-11	2,150	2,155	2,146	2,148	7,300	537
2017-10-10	2,136	2,164	2,134	2,150	18,800	537.50
2017-10-06	2,120	2,136	2,120	2,130	13,100	532.50
2017-10-05	2,134	2,134	2,120	2,125	5,500	531.25
2017-10-04	2,130	2,135	2,120	2,127	12,800	531.75
2017-10-03	2,130	2,134	2,122	2,127	9,200	531.75
2017-10-02	2,125	2,134	2,121	2,133	16,700	533.25
2017-09-29	2,102	2,130	2,102	2,125	23,300	531.25
2017-09-28	2,101	2,107	2,100	2,102	5,000	525.50
2017-09-27	2,100	2,109	2,093	2,100	22,400	525
2017-09-26	2,127	2,128	2,108	2,108	9,900	527
2017-09-25	2,110	2,128	2,107	2,119	7,100	529.75
2017-09-22	2,114	2,124	2,102	2,102	10,000	525.50
2017-09-21	2,128	2,128	2,099	2,101	13,400	525.25
2017-09-20	2,110	2,114	2,100	2,101	7,100	525.25
2017-09-19	2,126	2,134	2,105	2,111	12,800	527.75
2017-09-15	2,117	2,133	2,111	2,124	10,300	531
2017-09-14	2,130	2,134	2,112	2,113	9,000	528.25
2017-09-13	2,099	2,130	2,098	2,107	10,500	526.75
2017-09-12	2,090	2,100	2,087	2,099	12,500	524.75
2017-09-11	2,109	2,128	2,087	2,089	10,500	522.25
2017-09-08	2,080	2,109	2,076	2,088	12,900	522
2017-09-07	2,101	2,110	2,075	2,094	9,500	523.50
2017-09-06	2,077	2,099	2,061	2,094	11,100	523.50
2017-09-05	2,121	2,121	2,083	2,085	14,200	521.25
2017-09-04	2,136	2,139	2,110	2,119	6,100	529.75
2017-09-01	2,130	2,136	2,120	2,136	4,500	534
2017-08-31	2,121	2,140	2,121	2,130	5,300	532.50
2017-08-30	2,116	2,132	2,108	2,120	5,700	530
2017-08-29	2,124	2,125	2,108	2,118	7,400	529.50
2017-08-28	2,131	2,140	2,120	2,124	5,600	531
2017-08-25	2,144	2,144	2,120	2,130	2,800	532.50
2017-08-24	2,108	2,144	2,100	2,130	11,100	532.50
2017-08-23	2,100	2,114	2,098	2,098	10,200	524.50
2017-08-22	2,095	2,108	2,093	2,097	10,800	524.25
2017-08-21	2,098	2,109	2,098	2,099	8,300	524.75
2017-08-18	2,095	2,110	2,087	2,096	19,100	524
2017-08-17	2,112	2,113	2,096	2,098	20,100	524.50
2017-08-16	2,114	2,131	2,112	2,112	10,200	528
2017-08-15	2,142	2,150	2,100	2,112	20,400	528
2017-08-14	2,113	2,176	2,110	2,141	21,800	535.25
2017-08-10	2,167	2,186	2,158	2,182	8,000	545.50
2017-08-09	2,172	2,179	2,163	2,167	7,800	541.75
2017-08-08	2,174	2,199	2,171	2,174	7,000	543.50
2017-08-07	2,174	2,180	2,172	2,174	3,500	543.50
2017-08-04	2,180	2,184	2,169	2,174	14,300	543.50
2017-08-03	2,185	2,190	2,180	2,180	19,300	545
2017-08-02	2,201	2,205	2,195	2,197	5,700	549.25
2017-08-01	2,220	2,223	2,195	2,199	17,300	549.75
2017-07-31	2,205	2,223	2,201	2,223	9,000	555.75
2017-07-28	2,200	2,214	2,196	2,205	5,200	551.25
2017-07-27	2,200	2,216	2,196	2,200	8,600	550
2017-07-26	2,194	2,205	2,194	2,200	4,100	550
2017-07-25	2,192	2,211	2,192	2,201	3,900	550.25
2017-07-24	2,204	2,204	2,189	2,191	7,300	547.75
2017-07-21	2,203	2,213	2,180	2,195	10,300	548.75
2017-07-20	2,201	2,220	2,150	2,208	13,600	552
2017-07-19	2,218	2,218	2,197	2,199	7,400	549.75
2017-07-18	2,209	2,218	2,200	2,205	7,800	551.25
2017-07-14	2,218	2,223	2,197	2,202	10,000	550.50
2017-07-13	2,197	2,213	2,197	2,205	7,500	551.25
2017-07-12	2,221	2,221	2,195	2,202	18,600	550.50
2017-07-11	2,230	2,240	2,200	2,229	18,100	557.25
2017-07-10	2,230	2,247	2,221	2,236	5,800	559
2017-07-07	2,240	2,244	2,200	2,239	25,600	559.75
2017-07-06	2,250	2,250	2,239	2,240	7,800	560
2017-07-05	2,251	2,263	2,220	2,251	11,400	562.75
2017-07-04	2,259	2,268	2,248	2,250	14,400	562.50
2017-07-03	2,284	2,284	2,251	2,257	6,700	564.25
2017-06-30	2,285	2,285	2,259	2,272	10,800	568
2017-06-29	2,294	2,298	2,277	2,286	10,800	571.50
2017-06-28	2,304	2,316	2,264	2,274	14,900	568.50
2017-06-27	2,277	2,307	2,253	2,305	17,900	576.25
2017-06-26	2,280	2,293	2,261	2,283	7,900	570.75
2017-06-23	2,299	2,299	2,277	2,287	18,500	571.75
2017-06-22	2,272	2,276	2,268	2,274	12,900	568.50
2017-06-21	2,299	2,299	2,245	2,272	22,100	568
2017-06-20	2,259	2,300	2,225	2,300	46,800	575
2017-06-19	2,224	2,255	2,220	2,244	18,100	561
2017-06-16	2,225	2,230	2,208	2,224	10,700	556
2017-06-15	2,239	2,239	2,219	2,235	9,700	558.75
2017-06-14	2,232	2,239	2,216	2,230	10,300	557.50
2017-06-13	2,233	2,234	2,211	2,232	5,300	558
2017-06-12	2,225	2,255	2,210	2,233	33,900	558.25
2017-06-09	2,259	2,259	2,195	2,210	39,500	552.50
2017-06-08	2,217	2,270	2,217	2,248	32,300	562
2017-06-07	2,210	2,228	2,199	2,217	17,300	554.25
2017-06-06	2,205	2,245	2,195	2,209	44,700	552.25
2017-06-05	2,225	2,229	2,200	2,201	34,800	550.25
2017-06-02	2,250	2,260	2,210	2,224	27,800	556
2017-06-01	2,220	2,282	2,216	2,231	59,000	557.75
2017-05-31	2,204	2,219	2,180	2,194	25,700	548.50
2017-05-30	2,237	2,259	2,203	2,203	34,400	550.75
2017-05-29	2,195	2,290	2,194	2,274	49,500	568.50
2017-05-26	2,230	2,230	2,190	2,191	22,400	547.75
2017-05-25	2,192	2,258	2,190	2,244	51,900	561
2017-05-24	2,245	2,245	2,198	2,199	21,400	549.75
2017-05-23	2,210	2,250	2,202	2,215	48,700	553.75
2017-05-22	2,181	2,204	2,158	2,202	43,200	550.50
2017-05-19	2,132	2,172	2,132	2,148	19,000	537
2017-05-18	2,140	2,152	2,110	2,127	31,100	531.75
2017-05-17	2,219	2,219	2,155	2,155	23,500	538.75
2017-05-16	2,178	2,210	2,175	2,199	22,900	549.75
2017-05-15	2,153	2,190	2,152	2,178	31,100	544.50
2017-05-12	2,171	2,221	2,130	2,146	150,100	536.50
2017-05-11	2,250	2,275	2,236	2,271	22,400	567.75
2017-05-10	2,280	2,280	2,233	2,236	16,200	559
2017-05-09	2,237	2,264	2,225	2,260	24,700	565
2017-05-08	2,251	2,260	2,215	2,220	40,900	555
2017-05-02	2,195	2,280	2,189	2,248	59,400	562
2017-05-01	2,165	2,198	2,150	2,198	13,300	549.50
2017-04-28	2,152	2,162	2,145	2,156	17,700	539
2017-04-27	2,149	2,165	2,139	2,147	17,800	536.75
2017-04-26	2,149	2,160	2,135	2,145	17,000	536.25
2017-04-25	2,137	2,165	2,137	2,148	14,400	537
2017-04-24	2,130	2,151	2,120	2,137	12,900	534.25
2017-04-21	2,136	2,149	2,112	2,112	15,500	528
2017-04-20	2,150	2,167	2,136	2,136	12,900	534
2017-04-19	2,157	2,169	2,137	2,158	3,700	539.50
2017-04-18	2,140	2,165	2,130	2,165	9,000	541.25
2017-04-17	2,097	2,138	2,091	2,123	5,900	530.75
2017-04-14	2,150	2,153	2,110	2,110	5,900	527.50
2017-04-13	2,090	2,160	2,090	2,138	12,200	534.50
2017-04-12	2,160	2,163	2,099	2,137	19,300	534.25
2017-04-11	2,148	2,180	2,130	2,172	10,300	543
2017-04-10	2,131	2,165	2,131	2,134	14,000	533.50
2017-04-07	2,158	2,185	2,060	2,155	43,200	538.75
2017-04-06	2,216	2,233	2,088	2,149	81,300	537.25
2017-04-05	2,250	2,265	2,227	2,235	12,100	558.75
2017-04-04	2,349	2,350	2,203	2,226	38,700	556.50
2017-04-03	2,350	2,374	2,334	2,340	15,400	585
2017-03-31	2,375	2,375	2,330	2,336	8,000	584
2017-03-30	2,370	2,400	2,323	2,325	21,700	581.25
2017-03-29	2,400	2,400	2,343	2,348	14,200	587
2017-03-28	2,399	2,436	2,375	2,413	42,100	603.25
2017-03-27	2,370	2,397	2,307	2,394	29,100	598.50
2017-03-24	2,307	2,370	2,307	2,365	19,800	591.25
2017-03-23	2,309	2,315	2,270	2,306	14,500	576.50
2017-03-22	2,304	2,332	2,297	2,309	15,400	577.25
2017-03-21	2,300	2,360	2,295	2,354	30,400	588.50
2017-03-17	2,315	2,315	2,270	2,276	20,700	569
2017-03-16	2,300	2,326	2,300	2,324	7,800	581
2017-03-15	2,340	2,399	2,251	2,300	37,500	575
2017-03-14	2,315	2,335	2,267	2,330	20,700	582.50
2017-03-13	2,340	2,350	2,314	2,314	15,300	578.50
2017-03-10	2,355	2,360	2,306	2,336	21,600	584
2017-03-09	2,288	2,358	2,288	2,348	39,900	587
2017-03-08	2,280	2,288	2,240	2,279	42,500	569.75
2017-03-07	2,226	2,270	2,223	2,270	20,800	567.50
2017-03-06	2,207	2,243	2,193	2,239	21,600	559.75
2017-03-03	2,255	2,260	2,199	2,207	24,700	551.75
2017-03-02	2,186	2,255	2,186	2,255	21,800	563.75
2017-03-01	2,160	2,185	2,152	2,185	14,100	546.25
2017-02-28	2,180	2,183	2,157	2,157	10,600	539.25
2017-02-27	2,162	2,184	2,162	2,180	14,400	545
2017-02-24	2,160	2,164	2,150	2,162	14,800	540.50
2017-02-23	2,186	2,186	2,145	2,145	15,800	536.25
2017-02-22	2,170	2,189	2,163	2,185	7,600	546.25
2017-02-21	2,149	2,169	2,143	2,156	10,400	539
2017-02-20	2,148	2,150	2,130	2,144	6,100	536
2017-02-17	2,155	2,156	2,148	2,151	7,300	537.75
2017-02-16	2,191	2,194	2,157	2,172	11,200	543
2017-02-15	2,203	2,204	2,180	2,191	16,100	547.75
2017-02-14	2,184	2,204	2,180	2,203	13,900	550.75
2017-02-13	2,159	2,196	2,140	2,167	25,100	541.75
2017-02-10	2,110	2,300	2,110	2,225	45,100	556.25
2017-02-09	2,145	2,190	2,142	2,179	11,700	544.75
2017-02-08	2,126	2,139	2,111	2,130	11,200	532.50
2017-02-07	2,125	2,139	2,121	2,126	7,900	531.50
2017-02-06	2,120	2,136	2,116	2,134	7,300	533.50
2017-02-03	2,118	2,124	2,105	2,111	11,600	527.75
2017-02-02	2,121	2,143	2,115	2,117	12,900	529.25
2017-02-01	2,140	2,143	2,120	2,120	13,200	530
2017-01-31	2,165	2,165	2,151	2,152	11,300	538
2017-01-30	2,171	2,180	2,169	2,172	7,400	543
2017-01-27	2,175	2,180	2,165	2,170	5,300	542.50
2017-01-26	2,162	2,177	2,162	2,175	12,400	543.75
2017-01-25	2,155	2,170	2,153	2,156	8,200	539
2017-01-24	2,151	2,190	2,151	2,152	9,900	538
2017-01-23	2,156	2,176	2,154	2,160	11,600	540
2017-01-20	2,171	2,179	2,135	2,159	32,500	539.75
2017-01-19	2,210	2,236	2,195	2,210	15,500	552.50
2017-01-18	2,190	2,210	2,173	2,205	25,400	551.25
2017-01-17	2,195	2,212	2,160	2,190	23,200	547.50
2017-01-16	2,195	2,243	2,182	2,186	14,500	546.50
2017-01-13	2,171	2,207	2,164	2,190	22,200	547.50
2017-01-12	2,237	2,237	2,176	2,200	38,000	550
2017-01-11	2,255	2,260	2,235	2,239	25,200	559.75
2017-01-10	2,290	2,300	2,211	2,235	64,300	558.75
2017-01-06	2,308	2,311	2,290	2,300	38,200	575
2017-01-05	2,357	2,357	2,275	2,310	36,600	577.50
2017-01-04	2,323	2,352	2,302	2,325	63,300	581.25

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31