3182 オイシックス・ラ・大地(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,370	1,388	1,356	1,362	245,000	1,362
2023-12-28	1,338	1,371	1,319	1,370	270,100	1,370
2023-12-27	1,294	1,345	1,285	1,344	335,500	1,344
2023-12-26	1,287	1,308	1,280	1,285	222,800	1,285
2023-12-25	1,294	1,305	1,280	1,280	224,600	1,280
2023-12-22	1,325	1,334	1,291	1,301	242,900	1,301
2023-12-21	1,324	1,343	1,322	1,331	199,800	1,331
2023-12-20	1,363	1,374	1,341	1,341	263,000	1,341
2023-12-19	1,332	1,364	1,316	1,364	218,100	1,364
2023-12-18	1,350	1,357	1,325	1,355	246,500	1,355
2023-12-15	1,300	1,343	1,288	1,343	372,500	1,343
2023-12-14	1,298	1,328	1,276	1,289	342,800	1,289
2023-12-13	1,305	1,310	1,257	1,273	528,500	1,273
2023-12-12	1,365	1,370	1,318	1,318	441,200	1,318
2023-12-11	1,371	1,384	1,360	1,374	265,700	1,374
2023-12-08	1,361	1,381	1,335	1,357	574,200	1,357
2023-12-07	1,400	1,413	1,391	1,398	339,900	1,398
2023-12-06	1,390	1,408	1,370	1,408	393,600	1,408
2023-12-05	1,384	1,404	1,380	1,395	259,700	1,395
2023-12-04	1,375	1,400	1,373	1,387	309,500	1,387
2023-12-01	1,383	1,396	1,356	1,370	509,800	1,370
2023-11-30	1,426	1,426	1,392	1,393	377,000	1,393
2023-11-29	1,416	1,446	1,414	1,416	363,700	1,416
2023-11-28	1,406	1,424	1,399	1,411	384,300	1,411
2023-11-27	1,410	1,419	1,394	1,410	393,500	1,410
2023-11-24	1,411	1,421	1,392	1,410	411,200	1,410
2023-11-22	1,392	1,431	1,373	1,408	530,200	1,408
2023-11-21	1,373	1,424	1,355	1,422	672,500	1,422
2023-11-20	1,302	1,371	1,285	1,357	700,600	1,357
2023-11-17	1,282	1,302	1,253	1,301	602,200	1,301
2023-11-16	1,395	1,395	1,297	1,300	875,100	1,300
2023-11-15	1,429	1,451	1,377	1,390	1,033,100	1,390
2023-11-14	1,373	1,399	1,344	1,363	898,100	1,363
2023-11-13	1,351	1,420	1,291	1,385	2,186,200	1,385
2023-11-10	1,247	1,293	1,241	1,269	931,200	1,269
2023-11-09	1,254	1,271	1,238	1,256	539,800	1,256
2023-11-08	1,264	1,290	1,244	1,266	843,400	1,266
2023-11-07	1,245	1,266	1,233	1,248	500,500	1,248
2023-11-06	1,254	1,279	1,237	1,272	605,800	1,272
2023-11-02	1,171	1,237	1,171	1,230	573,700	1,230
2023-11-01	1,168	1,178	1,157	1,165	324,800	1,165
2023-10-31	1,132	1,145	1,105	1,140	573,400	1,140
2023-10-30	1,164	1,171	1,132	1,138	376,200	1,138
2023-10-27	1,181	1,187	1,147	1,170	426,900	1,170
2023-10-26	1,175	1,197	1,165	1,169	628,400	1,169
2023-10-25	1,192	1,234	1,180	1,205	877,700	1,205
2023-10-24	1,118	1,190	1,093	1,185	870,400	1,185
2023-10-23	1,151	1,170	1,109	1,115	989,000	1,115
2023-10-20	1,186	1,186	1,142	1,143	1,003,300	1,143
2023-10-19	1,150	1,209	1,145	1,199	1,293,100	1,199
2023-10-18	1,130	1,176	1,121	1,162	1,217,700	1,162
2023-10-17	1,158	1,177	1,115	1,115	982,500	1,115
2023-10-16	1,196	1,196	1,135	1,137	888,600	1,137
2023-10-13	1,260	1,260	1,196	1,197	970,400	1,197
2023-10-12	1,287	1,287	1,255	1,275	922,400	1,275
2023-10-11	1,330	1,337	1,283	1,285	732,700	1,285
2023-10-10	1,351	1,365	1,317	1,327	886,800	1,327
2023-10-06	1,410	1,416	1,340	1,350	950,000	1,350
2023-10-05	1,456	1,464	1,412	1,417	530,500	1,417
2023-10-04	1,451	1,457	1,413	1,450	639,800	1,450
2023-10-03	1,521	1,522	1,481	1,488	502,700	1,488
2023-10-02	1,605	1,606	1,523	1,525	607,800	1,525
2023-09-29	1,626	1,642	1,598	1,609	379,100	1,609
2023-09-28	1,654	1,658	1,618	1,620	401,300	1,620
2023-09-27	1,660	1,672	1,647	1,670	343,000	1,670
2023-09-26	1,670	1,672	1,647	1,654	224,100	1,654
2023-09-25	1,640	1,696	1,637	1,686	308,100	1,686
2023-09-22	1,630	1,649	1,616	1,640	249,100	1,640
2023-09-21	1,660	1,667	1,640	1,648	236,300	1,648
2023-09-20	1,651	1,666	1,642	1,666	224,900	1,666
2023-09-19	1,678	1,678	1,642	1,662	334,600	1,662
2023-09-15	1,679	1,679	1,658	1,672	290,300	1,672
2023-09-14	1,667	1,689	1,656	1,688	272,000	1,688
2023-09-13	1,674	1,683	1,655	1,666	290,300	1,666
2023-09-12	1,670	1,697	1,666	1,677	231,400	1,677
2023-09-11	1,678	1,706	1,668	1,680	308,400	1,680
2023-09-08	1,707	1,710	1,674	1,691	457,500	1,691
2023-09-07	1,731	1,752	1,716	1,718	287,000	1,718
2023-09-06	1,738	1,741	1,718	1,736	347,500	1,736
2023-09-05	1,718	1,752	1,709	1,750	404,100	1,750
2023-09-04	1,705	1,742	1,698	1,716	433,500	1,716
2023-09-01	1,659	1,700	1,654	1,700	401,600	1,700
2023-08-31	1,672	1,688	1,653	1,667	294,900	1,667
2023-08-30	1,700	1,708	1,659	1,669	408,700	1,669
2023-08-29	1,645	1,696	1,633	1,692	505,600	1,692
2023-08-28	1,642	1,648	1,622	1,645	455,000	1,645
2023-08-25	1,662	1,668	1,644	1,645	622,400	1,645
2023-08-24	1,750	1,758	1,687	1,689	623,100	1,689
2023-08-23	1,684	1,737	1,648	1,737	658,100	1,737
2023-08-22	1,740	1,740	1,690	1,698	497,000	1,698
2023-08-21	1,692	1,763	1,687	1,747	405,200	1,747
2023-08-18	1,706	1,709	1,660	1,677	781,900	1,677
2023-08-17	1,750	1,755	1,697	1,728	642,900	1,728
2023-08-16	1,860	1,860	1,772	1,773	904,800	1,773
2023-08-15	1,915	1,940	1,845	1,880	1,023,600	1,880
2023-08-14	1,989	2,003	1,900	1,911	1,198,100	1,911
2023-08-10	2,213	2,229	2,183	2,207	200,300	2,207
2023-08-09	2,216	2,252	2,208	2,223	158,400	2,223
2023-08-08	2,272	2,280	2,218	2,236	170,300	2,236
2023-08-07	2,241	2,280	2,234	2,268	130,600	2,268
2023-08-04	2,254	2,268	2,237	2,249	166,200	2,249
2023-08-03	2,240	2,280	2,235	2,250	158,000	2,250
2023-08-02	2,302	2,313	2,253	2,262	172,200	2,262
2023-08-01	2,335	2,354	2,297	2,320	174,000	2,320
2023-07-31	2,353	2,364	2,308	2,335	116,800	2,335
2023-07-28	2,270	2,321	2,254	2,317	152,800	2,317
2023-07-27	2,335	2,336	2,305	2,319	135,600	2,319
2023-07-26	2,302	2,335	2,287	2,332	226,500	2,332
2023-07-25	2,282	2,298	2,264	2,298	118,900	2,298
2023-07-24	2,280	2,305	2,250	2,282	184,000	2,282
2023-07-21	2,263	2,287	2,244	2,268	166,600	2,268
2023-07-20	2,300	2,300	2,260	2,263	169,700	2,263
2023-07-19	2,294	2,312	2,278	2,310	243,600	2,310
2023-07-18	2,333	2,360	2,277	2,291	150,900	2,291
2023-07-14	2,341	2,356	2,306	2,326	155,300	2,326
2023-07-13	2,325	2,345	2,306	2,331	134,600	2,331
2023-07-12	2,395	2,397	2,311	2,316	121,500	2,316
2023-07-11	2,394	2,438	2,375	2,381	171,200	2,381
2023-07-10	2,360	2,407	2,346	2,382	187,600	2,382
2023-07-07	2,286	2,360	2,276	2,353	187,400	2,353
2023-07-06	2,343	2,373	2,331	2,333	203,100	2,333
2023-07-05	2,411	2,419	2,363	2,365	198,200	2,365
2023-07-04	2,429	2,479	2,427	2,434	186,900	2,434
2023-07-03	2,481	2,496	2,427	2,438	226,400	2,438
2023-06-30	2,452	2,465	2,413	2,458	224,700	2,458
2023-06-29	2,487	2,524	2,471	2,487	287,400	2,487
2023-06-28	2,460	2,483	2,425	2,457	329,600	2,457
2023-06-27	2,440	2,503	2,415	2,426	318,900	2,426
2023-06-26	2,521	2,529	2,445	2,470	271,100	2,470
2023-06-23	2,568	2,579	2,490	2,542	378,000	2,542
2023-06-22	2,529	2,570	2,516	2,523	434,300	2,523
2023-06-21	2,460	2,494	2,432	2,479	397,900	2,479
2023-06-20	2,458	2,502	2,441	2,495	486,900	2,495
2023-06-19	2,360	2,434	2,345	2,433	373,200	2,433
2023-06-16	2,337	2,414	2,337	2,366	642,500	2,366
2023-06-15	2,375	2,393	2,321	2,327	379,600	2,327
2023-06-14	2,282	2,319	2,272	2,311	315,800	2,311
2023-06-13	2,294	2,315	2,266	2,266	296,200	2,266
2023-06-12	2,224	2,266	2,221	2,262	299,600	2,262
2023-06-09	2,229	2,255	2,220	2,224	306,300	2,224
2023-06-08	2,201	2,227	2,146	2,181	443,800	2,181
2023-06-07	2,236	2,254	2,175	2,239	382,900	2,239
2023-06-06	2,274	2,278	2,233	2,250	330,100	2,250
2023-06-05	2,326	2,326	2,254	2,254	317,000	2,254
2023-06-02	2,237	2,312	2,230	2,280	335,900	2,280
2023-06-01	2,246	2,284	2,227	2,252	334,000	2,252
2023-05-31	2,290	2,315	2,240	2,252	540,300	2,252
2023-05-30	2,307	2,370	2,299	2,319	710,600	2,319
2023-05-29	2,269	2,320	2,251	2,278	605,600	2,278
2023-05-26	2,233	2,252	2,201	2,233	670,300	2,233
2023-05-25	2,230	2,308	2,210	2,283	860,700	2,283
2023-05-24	2,423	2,430	2,281	2,321	1,172,800	2,321
2023-05-23	2,679	2,687	2,473	2,473	896,500	2,473
2023-05-22	2,644	2,709	2,635	2,676	331,700	2,676
2023-05-19	2,780	2,810	2,687	2,687	418,400	2,687
2023-05-18	2,873	2,876	2,765	2,770	385,300	2,770
2023-05-17	2,979	3,035	2,848	2,860	462,900	2,860
2023-05-16	2,912	2,995	2,893	2,992	491,600	2,992
2023-05-15	2,803	2,939	2,803	2,889	685,000	2,889
2023-05-12	2,878	2,999	2,734	2,799	1,049,400	2,799
2023-05-11	2,615	2,644	2,587	2,628	292,800	2,628
2023-05-10	2,574	2,661	2,570	2,593	415,300	2,593
2023-05-09	2,567	2,604	2,525	2,574	336,000	2,574
2023-05-08	2,570	2,615	2,535	2,599	301,600	2,599
2023-05-02	2,567	2,567	2,510	2,544	196,900	2,544
2023-05-01	2,560	2,592	2,532	2,590	224,200	2,590
2023-04-28	2,519	2,550	2,511	2,530	238,800	2,530
2023-04-27	2,497	2,514	2,464	2,469	153,900	2,469
2023-04-26	2,508	2,558	2,499	2,510	183,900	2,510
2023-04-25	2,576	2,590	2,520	2,538	159,400	2,538
2023-04-24	2,514	2,629	2,506	2,577	354,700	2,577
2023-04-21	2,460	2,486	2,445	2,478	116,300	2,478
2023-04-20	2,481	2,493	2,452	2,460	170,000	2,460
2023-04-19	2,519	2,528	2,490	2,528	135,000	2,528
2023-04-18	2,493	2,535	2,475	2,534	155,800	2,534
2023-04-17	2,503	2,503	2,440	2,481	139,700	2,481
2023-04-14	2,500	2,519	2,490	2,517	152,900	2,517
2023-04-13	2,462	2,498	2,444	2,468	193,700	2,468
2023-04-12	2,438	2,534	2,431	2,523	221,800	2,523
2023-04-11	2,488	2,508	2,438	2,459	244,200	2,459
2023-04-10	2,356	2,458	2,354	2,442	285,300	2,442
2023-04-07	2,320	2,382	2,294	2,373	201,600	2,373
2023-04-06	2,311	2,321	2,271	2,318	257,600	2,318
2023-04-05	2,314	2,377	2,302	2,360	203,200	2,360
2023-04-04	2,371	2,375	2,327	2,338	158,700	2,338
2023-04-03	2,342	2,384	2,310	2,368	261,300	2,368
2023-03-31	2,339	2,368	2,292	2,298	182,600	2,298
2023-03-30	2,300	2,326	2,247	2,298	205,500	2,298
2023-03-29	2,277	2,330	2,277	2,315	251,100	2,315
2023-03-28	2,290	2,290	2,207	2,273	174,600	2,273
2023-03-27	2,308	2,308	2,267	2,277	162,700	2,277
2023-03-24	2,304	2,319	2,250	2,313	220,700	2,313
2023-03-23	2,257	2,312	2,244	2,312	369,500	2,312
2023-03-22	2,247	2,287	2,199	2,286	341,200	2,286
2023-03-20	2,315	2,327	2,197	2,197	464,000	2,197
2023-03-17	2,205	2,327	2,201	2,314	421,600	2,314
2023-03-16	2,072	2,221	2,062	2,206	323,900	2,206
2023-03-15	2,121	2,155	2,107	2,115	201,800	2,115
2023-03-14	2,138	2,150	2,058	2,095	354,900	2,095
2023-03-13	2,169	2,195	2,146	2,176	203,900	2,176
2023-03-10	2,219	2,224	2,189	2,205	236,300	2,205
2023-03-09	2,253	2,263	2,187	2,228	300,700	2,228
2023-03-08	2,255	2,271	2,218	2,218	277,000	2,218
2023-03-07	2,272	2,304	2,261	2,293	281,600	2,293
2023-03-06	2,345	2,346	2,256	2,273	265,800	2,273
2023-03-03	2,380	2,384	2,293	2,295	280,100	2,295
2023-03-02	2,350	2,385	2,335	2,358	165,600	2,358
2023-03-01	2,380	2,433	2,343	2,357	219,000	2,357
2023-02-28	2,382	2,388	2,326	2,387	262,800	2,387
2023-02-27	2,364	2,394	2,335	2,362	181,000	2,362
2023-02-24	2,363	2,411	2,352	2,404	333,500	2,404
2023-02-22	2,416	2,435	2,318	2,383	602,500	2,383
2023-02-21	2,525	2,559	2,450	2,475	658,900	2,475
2023-02-20	2,455	2,531	2,429	2,512	364,900	2,512
2023-02-17	2,441	2,492	2,420	2,463	333,600	2,463
2023-02-16	2,322	2,457	2,320	2,457	504,000	2,457
2023-02-15	2,306	2,331	2,281	2,292	330,500	2,292
2023-02-14	2,310	2,362	2,299	2,317	289,000	2,317
2023-02-13	2,434	2,488	2,295	2,305	628,400	2,305
2023-02-10	2,331	2,468	2,280	2,396	1,892,100	2,396
2023-02-09	2,125	2,141	2,097	2,100	280,600	2,100
2023-02-08	2,113	2,141	2,095	2,129	224,600	2,129
2023-02-07	2,197	2,215	2,150	2,163	233,400	2,163
2023-02-06	2,137	2,180	2,132	2,160	246,200	2,160
2023-02-03	2,146	2,154	2,108	2,138	211,500	2,138
2023-02-02	2,198	2,263	2,164	2,166	244,900	2,166
2023-02-01	2,192	2,233	2,192	2,193	186,100	2,193
2023-01-31	2,183	2,216	2,163	2,175	222,300	2,175
2023-01-30	2,175	2,236	2,171	2,194	306,400	2,194
2023-01-27	2,112	2,161	2,084	2,154	411,400	2,154
2023-01-26	2,136	2,156	2,115	2,131	331,300	2,131
2023-01-25	2,150	2,260	2,118	2,156	561,300	2,156
2023-01-24	2,227	2,237	2,160	2,170	444,700	2,170
2023-01-23	2,185	2,229	2,151	2,208	325,200	2,208
2023-01-20	2,223	2,223	2,166	2,200	515,100	2,200
2023-01-19	2,270	2,308	2,261	2,273	238,700	2,273
2023-01-18	2,296	2,367	2,237	2,301	415,300	2,301
2023-01-17	2,348	2,376	2,226	2,236	498,400	2,236
2023-01-16	2,440	2,476	2,368	2,375	327,900	2,375
2023-01-13	2,377	2,453	2,371	2,432	359,400	2,432
2023-01-12	2,390	2,405	2,329	2,388	311,600	2,388
2023-01-11	2,412	2,490	2,409	2,420	661,200	2,420
2023-01-10	2,300	2,328	2,242	2,324	445,800	2,324
2023-01-06	2,165	2,333	2,150	2,311	588,400	2,311
2023-01-05	2,144	2,229	2,118	2,160	404,200	2,160
2023-01-04	2,230	2,230	2,102	2,137	458,100	2,137

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