3182 オイシックス・ラ・大地(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,881	1,914	1,791	1,819	434,100	1,819
2018-12-27	2,009	2,012	1,898	1,918	502,600	1,918
2018-12-26	1,915	1,980	1,811	1,854	513,700	1,854
2018-12-25	1,763	1,897	1,723	1,847	765,200	1,847
2018-12-21	1,939	1,993	1,801	1,858	739,200	1,858
2018-12-20	2,041	2,064	1,925	1,979	599,500	1,979
2018-12-19	2,106	2,180	2,072	2,103	462,500	2,103
2018-12-18	2,081	2,143	2,045	2,120	566,300	2,120
2018-12-17	2,140	2,248	2,103	2,163	492,000	2,163
2018-12-14	2,339	2,370	2,133	2,173	837,600	2,173
2018-12-13	2,220	2,386	2,217	2,350	1,071,300	2,350
2018-12-12	2,155	2,229	2,034	2,188	887,600	2,188
2018-12-11	2,250	2,263	2,092	2,136	734,400	2,136
2018-12-10	2,451	2,469	2,140	2,200	1,638,700	2,200
2018-12-07	2,350	2,497	2,325	2,482	1,331,800	2,482
2018-12-06	2,343	2,438	2,264	2,318	945,400	2,318
2018-12-05	2,314	2,374	2,201	2,325	848,200	2,325
2018-12-04	2,230	2,408	2,223	2,356	1,720,300	2,356
2018-12-03	1,994	2,250	1,989	2,212	1,620,300	2,212
2018-11-30	1,978	1,980	1,869	1,952	1,134,900	1,952
2018-11-29	1,990	2,010	1,922	1,947	362,200	1,947
2018-11-28	1,955	2,047	1,929	1,950	635,200	1,950
2018-11-27	1,964	1,972	1,908	1,930	260,800	1,930
2018-11-26	1,910	1,985	1,900	1,970	252,900	1,970
2018-11-22	1,919	1,939	1,870	1,931	211,100	1,931
2018-11-21	1,802	1,956	1,801	1,908	376,800	1,908
2018-11-20	1,920	1,928	1,836	1,859	398,100	1,859
2018-11-19	1,960	2,019	1,936	1,951	367,200	1,951
2018-11-16	1,911	1,986	1,911	1,943	266,600	1,943
2018-11-15	1,844	1,964	1,832	1,910	428,600	1,910
2018-11-14	2,050	2,087	1,856	1,860	1,452,800	1,860
2018-11-13	1,731	1,872	1,727	1,842	294,900	1,842
2018-11-12	1,831	1,902	1,766	1,805	318,500	1,805
2018-11-09	1,890	1,911	1,832	1,853	248,500	1,853
2018-11-08	1,960	1,977	1,867	1,899	275,600	1,899
2018-11-07	1,880	1,917	1,856	1,883	281,200	1,883
2018-11-06	1,896	1,958	1,801	1,865	436,800	1,865
2018-11-05	1,933	1,955	1,884	1,890	296,000	1,890
2018-11-02	2,018	2,053	1,925	1,951	680,700	1,951
2018-11-01	1,950	2,004	1,901	2,000	742,100	2,000
2018-10-31	1,749	1,986	1,743	1,942	1,018,300	1,942
2018-10-30	1,568	1,722	1,560	1,710	458,400	1,710
2018-10-29	1,696	1,750	1,580	1,601	535,800	1,601
2018-10-26	1,850	1,890	1,637	1,695	1,419,100	1,695
2018-10-25	1,681	1,698	1,576	1,576	457,300	1,576
2018-10-24	1,801	1,852	1,747	1,750	194,100	1,750
2018-10-23	1,825	1,838	1,722	1,806	367,300	1,806
2018-10-22	1,771	1,890	1,738	1,834	303,800	1,834
2018-10-19	1,712	1,792	1,690	1,771	167,100	1,771
2018-10-18	1,769	1,779	1,730	1,752	144,200	1,752
2018-10-17	1,804	1,812	1,722	1,770	240,200	1,770
2018-10-16	1,750	1,781	1,705	1,764	191,600	1,764
2018-10-15	1,850	1,850	1,725	1,759	335,700	1,759
2018-10-12	1,688	1,840	1,671	1,810	345,500	1,810
2018-10-11	1,625	1,718	1,555	1,688	447,100	1,688
2018-10-10	1,742	1,780	1,703	1,772	207,200	1,772
2018-10-09	1,688	1,743	1,680	1,702	230,500	1,702
2018-10-05	1,701	1,788	1,660	1,742	318,500	1,742
2018-10-04	1,830	1,848	1,715	1,722	387,300	1,722
2018-10-03	1,720	1,865	1,707	1,799	496,600	1,799
2018-10-02	1,944	1,947	1,759	1,770	794,900	1,770
2018-10-01	1,966	2,010	1,912	1,954	340,300	1,954
2018-09-28	1,981	1,982	1,910	1,951	296,100	1,951
2018-09-27	2,000	2,018	1,906	1,953	694,800	1,953
2018-09-26	2,070	2,156	2,020	2,043	411,300	2,043
2018-09-25	4,000	4,130	3,950	4,040	208,300	2,020
2018-09-21	3,865	4,050	3,865	4,030	252,900	2,015
2018-09-20	3,770	3,845	3,710	3,840	141,600	1,920
2018-09-19	3,885	3,930	3,725	3,790	240,100	1,895
2018-09-18	3,750	3,965	3,740	3,860	289,600	1,930
2018-09-14	3,460	3,815	3,460	3,805	352,500	1,902.50
2018-09-13	3,500	3,550	3,380	3,450	211,300	1,725
2018-09-12	3,555	3,640	3,385	3,515	244,800	1,757.50
2018-09-11	3,640	3,790	3,465	3,570	356,800	1,785
2018-09-10	3,540	3,630	3,475	3,600	213,700	1,800
2018-09-07	3,405	3,655	3,380	3,605	322,900	1,802.50
2018-09-06	3,450	3,570	3,315	3,475	429,700	1,737.50
2018-09-05	3,355	3,405	3,225	3,280	213,000	1,640
2018-09-04	3,190	3,450	3,185	3,425	304,800	1,712.50
2018-09-03	3,030	3,165	3,005	3,160	213,000	1,580
2018-08-31	3,125	3,130	2,993	3,025	338,300	1,512.50
2018-08-30	3,095	3,195	3,065	3,155	200,000	1,577.50
2018-08-29	2,982	3,150	2,970	3,105	222,900	1,552.50
2018-08-28	3,025	3,040	2,953	3,000	170,400	1,500
2018-08-27	3,075	3,075	2,915	2,985	306,800	1,492.50
2018-08-24	2,893	3,070	2,856	3,000	667,600	1,500
2018-08-23	2,725	2,786	2,707	2,783	75,700	1,391.50
2018-08-22	2,805	2,805	2,704	2,767	149,400	1,383.50
2018-08-21	2,647	2,809	2,534	2,776	234,900	1,388
2018-08-20	2,816	2,837	2,666	2,674	178,400	1,337
2018-08-17	2,847	2,850	2,705	2,745	395,500	1,372.50
2018-08-16	2,638	2,880	2,550	2,875	493,900	1,437.50
2018-08-15	2,700	2,735	2,510	2,625	549,800	1,312.50
2018-08-14	2,631	2,631	2,631	2,631	80,000	1,315.50
2018-08-13	2,150	2,155	2,070	2,131	63,300	1,065.50
2018-08-10	2,106	2,150	2,089	2,116	63,700	1,058
2018-08-09	2,063	2,130	2,044	2,106	34,100	1,053
2018-08-08	2,033	2,099	2,027	2,063	35,500	1,031.50
2018-08-07	2,009	2,056	1,985	2,033	38,200	1,016.50
2018-08-06	2,024	2,037	1,993	1,996	45,300	998
2018-08-03	2,015	2,039	1,990	2,024	33,000	1,012
2018-08-02	2,049	2,052	1,971	2,015	96,300	1,007.50
2018-08-01	2,099	2,117	2,038	2,057	56,700	1,028.50
2018-07-31	2,076	2,132	2,047	2,124	57,400	1,062
2018-07-30	2,185	2,185	2,048	2,058	85,500	1,029
2018-07-27	2,180	2,192	2,155	2,167	38,600	1,083.50
2018-07-26	2,177	2,190	2,129	2,161	47,200	1,080.50
2018-07-25	2,149	2,163	2,105	2,155	48,600	1,077.50
2018-07-24	2,059	2,140	2,003	2,133	86,700	1,066.50
2018-07-23	2,093	2,132	2,001	2,010	124,800	1,005
2018-07-20	2,122	2,147	2,079	2,103	39,800	1,051.50
2018-07-19	2,187	2,199	2,125	2,139	34,000	1,069.50
2018-07-18	2,207	2,222	2,172	2,185	24,900	1,092.50
2018-07-17	2,173	2,216	2,143	2,180	31,600	1,090
2018-07-13	2,271	2,273	2,180	2,193	60,000	1,096.50
2018-07-12	2,176	2,316	2,175	2,256	72,100	1,128
2018-07-11	2,191	2,231	2,112	2,186	51,700	1,093
2018-07-10	2,310	2,317	2,163	2,191	86,200	1,095.50
2018-07-09	2,289	2,340	2,240	2,292	61,000	1,146
2018-07-06	2,100	2,263	2,082	2,254	117,500	1,127
2018-07-05	2,125	2,140	2,040	2,073	81,300	1,036.50
2018-07-04	2,207	2,207	2,085	2,119	83,900	1,059.50
2018-07-03	2,137	2,229	2,127	2,220	92,200	1,110
2018-07-02	2,265	2,299	2,117	2,133	101,100	1,066.50
2018-06-29	2,280	2,331	2,254	2,283	61,100	1,141.50
2018-06-28	2,398	2,418	2,241	2,280	119,600	1,140
2018-06-27	2,307	2,428	2,297	2,399	91,400	1,199.50
2018-06-26	2,283	2,366	2,227	2,326	90,100	1,163
2018-06-25	2,441	2,441	2,310	2,327	66,500	1,163.50
2018-06-22	2,500	2,514	2,337	2,399	168,700	1,199.50
2018-06-21	2,464	2,520	2,437	2,514	114,800	1,257
2018-06-20	2,431	2,470	2,308	2,459	137,400	1,229.50
2018-06-19	2,460	2,520	2,397	2,459	133,900	1,229.50
2018-06-18	2,430	2,574	2,410	2,495	171,300	1,247.50
2018-06-15	2,471	2,549	2,380	2,432	176,300	1,216
2018-06-14	2,401	2,555	2,351	2,471	363,700	1,235.50
2018-06-13	2,210	2,378	2,180	2,370	170,300	1,185
2018-06-12	2,242	2,242	2,180	2,200	63,700	1,100
2018-06-11	2,250	2,289	2,205	2,208	73,200	1,104
2018-06-08	2,170	2,278	2,119	2,262	158,300	1,131
2018-06-07	2,025	2,160	2,025	2,154	108,200	1,077
2018-06-06	2,121	2,136	1,975	2,016	236,000	1,008
2018-06-05	2,170	2,237	2,107	2,117	89,200	1,058.50
2018-06-04	2,249	2,279	2,163	2,183	109,700	1,091.50
2018-06-01	2,290	2,330	2,176	2,199	224,900	1,099.50
2018-05-31	2,146	2,293	2,122	2,293	162,000	1,146.50
2018-05-30	2,068	2,192	2,025	2,109	89,700	1,054.50
2018-05-29	2,164	2,216	2,084	2,110	104,000	1,055
2018-05-28	2,099	2,228	2,099	2,184	119,600	1,092
2018-05-25	2,109	2,175	2,070	2,099	118,100	1,049.50
2018-05-24	2,218	2,232	2,116	2,127	131,000	1,063.50
2018-05-23	2,103	2,228	2,102	2,228	243,000	1,114
2018-05-22	2,100	2,128	2,043	2,102	168,400	1,051
2018-05-21	2,023	2,084	2,000	2,044	149,900	1,022
2018-05-18	1,889	2,030	1,889	2,024	230,900	1,012
2018-05-17	1,843	1,985	1,830	1,900	245,900	950
2018-05-16	1,842	1,848	1,760	1,831	86,200	915.50
2018-05-15	1,930	1,932	1,802	1,809	270,000	904.50
2018-05-14	1,661	1,692	1,635	1,690	65,400	845
2018-05-11	1,600	1,674	1,600	1,625	114,800	812.50
2018-05-10	1,600	1,607	1,567	1,598	44,000	799
2018-05-09	1,603	1,618	1,570	1,574	41,700	787
2018-05-08	1,614	1,620	1,592	1,599	30,400	799.50
2018-05-07	1,581	1,623	1,571	1,587	52,700	793.50
2018-05-02	1,571	1,589	1,550	1,567	31,600	783.50
2018-05-01	1,600	1,613	1,567	1,571	15,500	785.50
2018-04-27	1,559	1,640	1,545	1,596	87,200	798
2018-04-26	1,542	1,565	1,525	1,539	43,300	769.50
2018-04-25	1,566	1,568	1,520	1,542	27,400	771
2018-04-24	1,544	1,600	1,544	1,561	51,100	780.50
2018-04-23	1,562	1,568	1,504	1,542	44,200	771
2018-04-20	1,543	1,588	1,543	1,548	31,300	774
2018-04-19	1,575	1,582	1,541	1,550	44,800	775
2018-04-18	1,562	1,607	1,540	1,575	29,600	787.50
2018-04-17	1,610	1,614	1,530	1,570	53,100	785
2018-04-16	1,670	1,671	1,592	1,595	39,400	797.50
2018-04-13	1,600	1,685	1,590	1,651	40,000	825.50
2018-04-12	1,675	1,675	1,546	1,600	131,400	800
2018-04-11	1,666	1,673	1,626	1,651	31,200	825.50
2018-04-10	1,698	1,724	1,664	1,668	22,300	834
2018-04-09	1,722	1,724	1,676	1,695	27,100	847.50
2018-04-06	1,780	1,793	1,700	1,700	48,200	850
2018-04-05	1,778	1,834	1,752	1,771	28,100	885.50
2018-04-04	1,860	1,864	1,750	1,777	65,500	888.50
2018-04-03	1,706	1,800	1,700	1,781	53,100	890.50
2018-03-30	1,699	1,730	1,672	1,728	38,700	864
2018-03-29	1,697	1,709	1,652	1,681	36,300	840.50
2018-03-28	1,633	1,731	1,621	1,705	26,500	852.50
2018-03-27	3,400	3,425	3,330	3,345	44,300	836.25
2018-03-26	3,380	3,445	3,280	3,355	31,300	838.75
2018-03-23	3,385	3,505	3,300	3,405	41,100	851.25
2018-03-22	3,495	3,520	3,435	3,495	21,100	873.75
2018-03-20	3,455	3,530	3,410	3,500	26,400	875
2018-03-19	3,540	3,570	3,440	3,500	66,300	875
2018-03-16	3,785	3,785	3,630	3,660	28,100	915
2018-03-15	3,800	3,805	3,705	3,715	34,500	928.75
2018-03-14	3,890	3,890	3,785	3,810	51,600	952.50
2018-03-13	3,840	3,965	3,795	3,955	35,600	988.75
2018-03-12	3,770	3,965	3,770	3,930	56,600	982.50
2018-03-09	3,905	3,935	3,740	3,745	62,300	936.25
2018-03-08	3,655	3,775	3,655	3,755	23,500	938.75
2018-03-07	3,615	3,820	3,525	3,675	53,300	918.75
2018-03-06	3,580	3,710	3,565	3,615	47,900	903.75
2018-03-05	3,545	3,585	3,435	3,510	52,500	877.50
2018-03-02	3,560	3,625	3,410	3,530	86,100	882.50
2018-03-01	3,655	3,770	3,650	3,680	24,000	920
2018-02-28	3,590	3,775	3,550	3,775	42,100	943.75
2018-02-27	3,645	3,715	3,620	3,625	44,100	906.25
2018-02-26	3,705	3,825	3,665	3,675	68,200	918.75
2018-02-23	3,910	4,090	3,765	3,830	230,200	957.50
2018-02-22	3,800	3,805	3,690	3,700	30,500	925
2018-02-21	3,720	3,840	3,615	3,810	47,400	952.50
2018-02-20	3,850	3,880	3,720	3,755	45,100	938.75
2018-02-19	4,190	4,190	3,570	3,750	168,200	937.50
2018-02-16	4,055	4,200	3,860	4,010	121,300	1,002.50
2018-02-15	3,880	4,060	3,825	4,060	113,000	1,015
2018-02-14	3,780	3,905	3,505	3,880	117,400	970
2018-02-13	3,850	4,070	3,285	3,525	184,100	881.25
2018-02-09	3,400	3,690	3,335	3,690	121,400	922.50
2018-02-08	3,200	3,600	3,175	3,500	143,700	875
2018-02-07	3,330	3,390	3,135	3,220	80,000	805
2018-02-06	2,870	3,255	2,868	3,235	128,100	808.75
2018-02-05	3,090	3,195	3,055	3,180	57,500	795
2018-02-02	3,100	3,235	3,035	3,190	133,900	797.50
2018-02-01	3,440	3,555	3,185	3,345	366,900	836.25
2018-01-31	3,305	3,305	3,305	3,305	32,800	826.25
2018-01-30	2,802	2,890	2,775	2,801	47,000	700.25
2018-01-29	2,796	2,830	2,758	2,800	22,700	700
2018-01-26	2,757	2,830	2,756	2,812	29,000	703
2018-01-25	2,733	2,818	2,713	2,772	39,400	693
2018-01-24	2,659	2,750	2,643	2,733	34,600	683.25
2018-01-23	2,603	2,666	2,600	2,640	37,400	660
2018-01-22	2,587	2,591	2,525	2,537	20,800	634.25
2018-01-19	2,636	2,678	2,570	2,587	20,400	646.75
2018-01-18	2,765	2,765	2,620	2,630	36,400	657.50
2018-01-17	2,705	2,815	2,705	2,756	38,700	689
2018-01-16	2,570	2,824	2,570	2,755	94,200	688.75
2018-01-15	2,563	2,580	2,546	2,550	11,800	637.50
2018-01-12	2,525	2,550	2,516	2,538	9,700	634.50
2018-01-11	2,519	2,524	2,494	2,516	7,500	629
2018-01-10	2,524	2,524	2,480	2,506	15,600	626.50
2018-01-09	2,538	2,538	2,505	2,524	13,600	631
2018-01-05	2,532	2,562	2,532	2,538	7,000	634.50
2018-01-04	2,567	2,580	2,532	2,532	15,800	633

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