日本オラクル(4716)の株価時系列情報
日本オラクル(4716)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,970 | 4,970 | 4,930 | 4,930 | 76,900 |
| 2007/12/27 | 5,010 | 5,010 | 4,950 | 4,960 | 143,100 |
| 2007/12/26 | 4,960 | 4,980 | 4,940 | 4,980 | 107,900 |
| 2007/12/25 | 5,010 | 5,020 | 4,880 | 4,920 | 184,800 |
| 2007/12/21 | 4,880 | 4,930 | 4,840 | 4,930 | 329,200 |
| 2007/12/20 | 4,720 | 4,810 | 4,710 | 4,730 | 237,600 |
| 2007/12/19 | 4,810 | 4,810 | 4,750 | 4,750 | 194,100 |
| 2007/12/18 | 4,800 | 4,810 | 4,760 | 4,810 | 110,400 |
| 2007/12/17 | 4,800 | 4,830 | 4,800 | 4,800 | 111,500 |
| 2007/12/14 | 4,850 | 4,900 | 4,780 | 4,780 | 329,100 |
| 2007/12/13 | 4,920 | 4,940 | 4,900 | 4,900 | 112,100 |
| 2007/12/12 | 4,910 | 4,930 | 4,900 | 4,920 | 130,500 |
| 2007/12/11 | 4,930 | 4,960 | 4,910 | 4,930 | 125,000 |
| 2007/12/10 | 4,990 | 5,000 | 4,930 | 4,950 | 177,200 |
| 2007/12/07 | 4,990 | 5,020 | 4,980 | 4,990 | 119,300 |
| 2007/12/06 | 5,010 | 5,020 | 4,980 | 4,990 | 91,200 |
| 2007/12/05 | 4,970 | 5,020 | 4,970 | 5,020 | 77,500 |
| 2007/12/04 | 4,970 | 5,000 | 4,960 | 4,960 | 89,200 |
| 2007/12/03 | 5,000 | 5,010 | 4,950 | 5,000 | 99,300 |
| 2007/11/30 | 5,010 | 5,020 | 4,970 | 5,000 | 150,300 |
| 2007/11/29 | 5,000 | 5,050 | 4,980 | 5,020 | 172,200 |
| 2007/11/28 | 4,980 | 5,010 | 4,940 | 5,010 | 173,200 |
| 2007/11/27 | 4,850 | 5,020 | 4,850 | 5,000 | 159,300 |
| 2007/11/26 | 5,050 | 5,060 | 5,020 | 5,040 | 185,900 |
| 2007/11/22 | 5,040 | 5,090 | 5,030 | 5,080 | 108,100 |
| 2007/11/21 | 5,140 | 5,140 | 5,050 | 5,090 | 106,000 |
| 2007/11/20 | 5,040 | 5,120 | 5,000 | 5,100 | 110,200 |
| 2007/11/19 | 5,120 | 5,120 | 5,060 | 5,090 | 97,600 |
| 2007/11/16 | 5,060 | 5,130 | 5,030 | 5,110 | 93,900 |
| 2007/11/15 | 5,120 | 5,150 | 5,080 | 5,110 | 56,200 |
| 2007/11/14 | 5,100 | 5,120 | 5,080 | 5,100 | 53,200 |
| 2007/11/13 | 5,080 | 5,090 | 5,020 | 5,040 | 99,400 |
| 2007/11/12 | 5,050 | 5,140 | 5,050 | 5,070 | 97,100 |
| 2007/11/09 | 5,130 | 5,150 | 5,090 | 5,100 | 110,100 |
| 2007/11/08 | 5,220 | 5,230 | 5,150 | 5,160 | 149,000 |
| 2007/11/07 | 5,270 | 5,270 | 5,240 | 5,260 | 70,600 |
| 2007/11/06 | 5,250 | 5,290 | 5,250 | 5,280 | 48,800 |
| 2007/11/05 | 5,260 | 5,290 | 5,220 | 5,240 | 56,200 |
| 2007/11/02 | 5,240 | 5,280 | 5,220 | 5,240 | 71,500 |
| 2007/11/01 | 5,310 | 5,310 | 5,270 | 5,290 | 65,300 |
| 2007/10/31 | 5,210 | 5,300 | 5,210 | 5,280 | 164,200 |
| 2007/10/30 | 5,210 | 5,250 | 5,200 | 5,230 | 84,400 |
| 2007/10/29 | 5,190 | 5,230 | 5,180 | 5,220 | 61,600 |
| 2007/10/26 | 5,200 | 5,200 | 5,150 | 5,190 | 76,800 |
| 2007/10/25 | 5,170 | 5,180 | 5,130 | 5,170 | 95,000 |
| 2007/10/24 | 5,190 | 5,230 | 5,170 | 5,180 | 82,600 |
| 2007/10/23 | 5,170 | 5,220 | 5,160 | 5,180 | 60,700 |
| 2007/10/22 | 5,150 | 5,170 | 5,120 | 5,150 | 86,200 |
| 2007/10/19 | 5,240 | 5,240 | 5,200 | 5,220 | 94,800 |
| 2007/10/18 | 5,220 | 5,280 | 5,220 | 5,270 | 83,500 |
| 2007/10/17 | 5,200 | 5,240 | 5,180 | 5,210 | 111,800 |
| 2007/10/16 | 5,230 | 5,250 | 5,200 | 5,200 | 79,700 |
| 2007/10/15 | 5,280 | 5,280 | 5,230 | 5,240 | 51,700 |
| 2007/10/12 | 5,240 | 5,250 | 5,220 | 5,240 | 80,100 |
| 2007/10/11 | 5,220 | 5,250 | 5,200 | 5,230 | 76,100 |
| 2007/10/10 | 5,280 | 5,290 | 5,210 | 5,230 | 104,500 |
| 2007/10/09 | 5,210 | 5,280 | 5,210 | 5,260 | 135,800 |
| 2007/10/05 | 5,190 | 5,210 | 5,180 | 5,190 | 88,300 |
| 2007/10/04 | 5,200 | 5,220 | 5,150 | 5,170 | 117,700 |
| 2007/10/03 | 5,210 | 5,220 | 5,160 | 5,220 | 152,700 |
| 2007/10/02 | 5,250 | 5,270 | 5,210 | 5,230 | 112,200 |
| 2007/10/01 | 5,250 | 5,260 | 5,220 | 5,250 | 77,500 |
| 2007/09/28 | 5,230 | 5,260 | 5,210 | 5,250 | 123,100 |
| 2007/09/27 | 5,200 | 5,260 | 5,180 | 5,220 | 172,100 |
| 2007/09/26 | 5,170 | 5,240 | 5,160 | 5,240 | 118,500 |
| 2007/09/25 | 5,100 | 5,160 | 5,100 | 5,130 | 132,700 |
| 2007/09/21 | 5,060 | 5,090 | 5,020 | 5,040 | 78,800 |
| 2007/09/20 | 5,120 | 5,120 | 5,060 | 5,100 | 82,000 |
| 2007/09/19 | 5,050 | 5,120 | 5,040 | 5,100 | 91,600 |
| 2007/09/18 | 5,060 | 5,080 | 4,980 | 5,000 | 117,400 |
| 2007/09/14 | 5,150 | 5,150 | 5,080 | 5,080 | 145,200 |
| 2007/09/13 | 5,070 | 5,120 | 5,060 | 5,070 | 132,200 |
| 2007/09/12 | 5,100 | 5,120 | 5,030 | 5,050 | 106,600 |
| 2007/09/11 | 5,010 | 5,100 | 4,980 | 5,040 | 119,800 |
| 2007/09/10 | 5,000 | 5,050 | 4,990 | 5,030 | 91,000 |
| 2007/09/07 | 5,080 | 5,110 | 5,050 | 5,090 | 62,000 |
| 2007/09/06 | 5,050 | 5,100 | 5,040 | 5,090 | 132,300 |
| 2007/09/05 | 5,180 | 5,210 | 5,110 | 5,130 | 203,900 |
| 2007/09/04 | 5,090 | 5,180 | 5,070 | 5,150 | 160,700 |
| 2007/09/03 | 5,110 | 5,110 | 5,060 | 5,060 | 82,000 |
| 2007/08/31 | 5,000 | 5,090 | 4,980 | 5,090 | 215,200 |
| 2007/08/30 | 5,000 | 5,000 | 4,960 | 4,980 | 131,100 |
| 2007/08/29 | 4,940 | 4,980 | 4,920 | 4,950 | 167,300 |
| 2007/08/28 | 4,970 | 5,000 | 4,950 | 4,970 | 183,600 |
| 2007/08/27 | 5,020 | 5,040 | 4,950 | 4,970 | 249,700 |
| 2007/08/24 | 5,070 | 5,100 | 5,010 | 5,030 | 242,900 |
| 2007/08/23 | 5,070 | 5,100 | 5,050 | 5,090 | 151,500 |
| 2007/08/22 | 5,100 | 5,130 | 5,050 | 5,060 | 151,400 |
| 2007/08/21 | 5,120 | 5,140 | 5,080 | 5,110 | 138,900 |
| 2007/08/20 | 5,130 | 5,170 | 5,070 | 5,150 | 235,700 |
| 2007/08/17 | 5,170 | 5,170 | 5,090 | 5,100 | 314,200 |
| 2007/08/16 | 5,200 | 5,210 | 5,090 | 5,140 | 271,400 |
| 2007/08/15 | 5,240 | 5,250 | 5,200 | 5,210 | 186,500 |
| 2007/08/14 | 5,300 | 5,320 | 5,240 | 5,270 | 179,800 |
| 2007/08/13 | 5,350 | 5,380 | 5,310 | 5,360 | 161,300 |
| 2007/08/10 | 5,400 | 5,430 | 5,320 | 5,400 | 331,300 |
| 2007/08/09 | 5,200 | 5,420 | 5,200 | 5,420 | 524,200 |
| 2007/08/08 | 5,340 | 5,410 | 5,340 | 5,370 | 316,900 |
| 2007/08/07 | 5,350 | 5,350 | 5,310 | 5,340 | 107,400 |
| 2007/08/06 | 5,250 | 5,340 | 5,230 | 5,340 | 152,700 |
| 2007/08/03 | 5,300 | 5,360 | 5,280 | 5,310 | 258,200 |
| 2007/08/02 | 5,280 | 5,290 | 5,240 | 5,290 | 154,600 |
| 2007/08/01 | 5,260 | 5,340 | 5,260 | 5,270 | 244,200 |
| 2007/07/31 | 5,300 | 5,310 | 5,260 | 5,290 | 116,900 |
| 2007/07/30 | 5,270 | 5,300 | 5,240 | 5,290 | 255,400 |
| 2007/07/27 | 5,200 | 5,320 | 5,190 | 5,260 | 274,900 |
| 2007/07/26 | 5,270 | 5,290 | 5,220 | 5,220 | 208,800 |
| 2007/07/25 | 5,280 | 5,300 | 5,250 | 5,280 | 144,800 |
| 2007/07/24 | 5,240 | 5,320 | 5,240 | 5,320 | 273,900 |
| 2007/07/23 | 5,240 | 5,250 | 5,200 | 5,220 | 347,800 |
| 2007/07/20 | 5,300 | 5,330 | 5,260 | 5,270 | 190,400 |
| 2007/07/19 | 5,260 | 5,300 | 5,260 | 5,280 | 192,800 |
| 2007/07/18 | 5,300 | 5,310 | 5,250 | 5,260 | 208,600 |
| 2007/07/17 | 5,340 | 5,350 | 5,280 | 5,290 | 186,500 |
| 2007/07/13 | 5,340 | 5,370 | 5,310 | 5,330 | 261,300 |
| 2007/07/12 | 5,320 | 5,350 | 5,280 | 5,320 | 307,700 |
| 2007/07/11 | 5,370 | 5,390 | 5,340 | 5,340 | 159,600 |
| 2007/07/10 | 5,370 | 5,380 | 5,330 | 5,370 | 273,200 |
| 2007/07/09 | 5,360 | 5,380 | 5,300 | 5,360 | 248,800 |
| 2007/07/06 | 5,440 | 5,450 | 5,350 | 5,350 | 263,900 |
| 2007/07/05 | 5,420 | 5,490 | 5,420 | 5,490 | 294,400 |
| 2007/07/04 | 5,410 | 5,420 | 5,390 | 5,400 | 132,900 |
| 2007/07/03 | 5,420 | 5,420 | 5,380 | 5,410 | 146,600 |
| 2007/07/02 | 5,440 | 5,440 | 5,380 | 5,410 | 125,300 |
| 2007/06/29 | 5,430 | 5,440 | 5,390 | 5,440 | 152,800 |
| 2007/06/28 | 5,340 | 5,400 | 5,310 | 5,390 | 273,400 |
| 2007/06/27 | 5,310 | 5,310 | 5,270 | 5,270 | 122,000 |
| 2007/06/26 | 5,310 | 5,310 | 5,270 | 5,310 | 115,300 |
| 2007/06/25 | 5,270 | 5,320 | 5,260 | 5,270 | 159,900 |
| 2007/06/22 | 5,270 | 5,300 | 5,260 | 5,280 | 112,100 |
| 2007/06/21 | 5,280 | 5,290 | 5,260 | 5,270 | 93,700 |
| 2007/06/20 | 5,290 | 5,300 | 5,270 | 5,270 | 132,500 |
| 2007/06/19 | 5,310 | 5,320 | 5,280 | 5,290 | 278,500 |
| 2007/06/18 | 5,280 | 5,320 | 5,280 | 5,300 | 199,600 |
| 2007/06/15 | 5,240 | 5,250 | 5,200 | 5,250 | 292,800 |
| 2007/06/14 | 5,270 | 5,280 | 5,220 | 5,250 | 176,800 |
| 2007/06/13 | 5,200 | 5,260 | 5,200 | 5,250 | 180,200 |
| 2007/06/12 | 5,240 | 5,270 | 5,200 | 5,210 | 141,800 |
| 2007/06/11 | 5,310 | 5,320 | 5,230 | 5,240 | 190,000 |
| 2007/06/08 | 5,350 | 5,350 | 5,260 | 5,280 | 456,100 |
| 2007/06/07 | 5,200 | 5,210 | 5,170 | 5,210 | 166,900 |
| 2007/06/06 | 5,220 | 5,250 | 5,200 | 5,230 | 217,700 |
| 2007/06/05 | 5,300 | 5,320 | 5,240 | 5,270 | 256,300 |
| 2007/06/04 | 5,400 | 5,410 | 5,280 | 5,290 | 221,200 |
| 2007/06/01 | 5,430 | 5,430 | 5,370 | 5,390 | 119,000 |
| 2007/05/31 | 5,330 | 5,420 | 5,300 | 5,420 | 385,200 |
| 2007/05/30 | 5,350 | 5,370 | 5,320 | 5,350 | 178,400 |
| 2007/05/29 | 5,340 | 5,390 | 5,340 | 5,370 | 216,200 |
| 2007/05/28 | 5,450 | 5,460 | 5,380 | 5,430 | 301,700 |
| 2007/05/25 | 5,560 | 5,600 | 5,560 | 5,570 | 299,400 |
| 2007/05/24 | 5,570 | 5,600 | 5,550 | 5,600 | 193,400 |
| 2007/05/23 | 5,600 | 5,620 | 5,550 | 5,580 | 352,500 |
| 2007/05/22 | 5,570 | 5,600 | 5,560 | 5,600 | 174,700 |
| 2007/05/21 | 5,580 | 5,590 | 5,550 | 5,570 | 138,100 |
| 2007/05/18 | 5,570 | 5,580 | 5,500 | 5,530 | 158,400 |
| 2007/05/17 | 5,580 | 5,630 | 5,570 | 5,580 | 273,300 |
| 2007/05/16 | 5,510 | 5,600 | 5,490 | 5,570 | 313,000 |
| 2007/05/15 | 5,490 | 5,520 | 5,470 | 5,490 | 161,100 |
| 2007/05/14 | 5,510 | 5,530 | 5,480 | 5,500 | 205,600 |
| 2007/05/11 | 5,480 | 5,490 | 5,440 | 5,460 | 149,000 |
| 2007/05/10 | 5,510 | 5,520 | 5,490 | 5,510 | 105,600 |
| 2007/05/09 | 5,500 | 5,530 | 5,490 | 5,500 | 195,800 |
| 2007/05/08 | 5,520 | 5,550 | 5,490 | 5,550 | 305,300 |
| 2007/05/07 | 5,510 | 5,580 | 5,470 | 5,570 | 353,200 |
| 2007/05/02 | 5,360 | 5,410 | 5,330 | 5,400 | 231,300 |
| 2007/05/01 | 5,350 | 5,390 | 5,320 | 5,350 | 341,000 |
| 2007/04/27 | 5,460 | 5,550 | 5,430 | 5,440 | 186,900 |
| 2007/04/26 | 5,490 | 5,520 | 5,410 | 5,450 | 192,600 |
| 2007/04/25 | 5,570 | 5,570 | 5,490 | 5,490 | 175,500 |
| 2007/04/24 | 5,550 | 5,560 | 5,520 | 5,550 | 219,600 |
| 2007/04/23 | 5,640 | 5,640 | 5,570 | 5,580 | 111,200 |
| 2007/04/20 | 5,640 | 5,640 | 5,590 | 5,630 | 135,100 |
| 2007/04/19 | 5,600 | 5,620 | 5,550 | 5,600 | 114,300 |
| 2007/04/18 | 5,600 | 5,630 | 5,590 | 5,630 | 107,700 |
| 2007/04/17 | 5,680 | 5,680 | 5,610 | 5,630 | 114,700 |
| 2007/04/16 | 5,620 | 5,650 | 5,580 | 5,650 | 132,700 |
| 2007/04/13 | 5,630 | 5,650 | 5,560 | 5,570 | 133,700 |
| 2007/04/12 | 5,670 | 5,670 | 5,580 | 5,630 | 194,500 |
| 2007/04/11 | 5,710 | 5,730 | 5,670 | 5,690 | 109,100 |
| 2007/04/10 | 5,700 | 5,730 | 5,670 | 5,690 | 122,200 |
| 2007/04/09 | 5,710 | 5,740 | 5,680 | 5,710 | 144,400 |
| 2007/04/06 | 5,730 | 5,730 | 5,640 | 5,650 | 148,900 |
| 2007/04/05 | 5,680 | 5,750 | 5,650 | 5,730 | 353,600 |
| 2007/04/04 | 5,660 | 5,700 | 5,640 | 5,670 | 174,000 |
| 2007/04/03 | 5,600 | 5,650 | 5,570 | 5,610 | 142,800 |
| 2007/04/02 | 5,650 | 5,690 | 5,520 | 5,520 | 302,400 |
| 2007/03/30 | 5,680 | 5,710 | 5,650 | 5,670 | 249,200 |
| 2007/03/29 | 5,590 | 5,650 | 5,550 | 5,650 | 293,900 |
| 2007/03/28 | 5,560 | 5,700 | 5,550 | 5,640 | 675,300 |
| 2007/03/27 | 5,470 | 5,470 | 5,430 | 5,460 | 131,400 |
| 2007/03/26 | 5,500 | 5,500 | 5,450 | 5,460 | 91,800 |
| 2007/03/23 | 5,440 | 5,510 | 5,390 | 5,490 | 266,900 |
| 2007/03/22 | 5,370 | 5,400 | 5,340 | 5,390 | 173,200 |
| 2007/03/20 | 5,170 | 5,300 | 5,170 | 5,290 | 240,700 |
| 2007/03/19 | 5,190 | 5,200 | 5,140 | 5,150 | 155,900 |
| 2007/03/16 | 5,210 | 5,250 | 5,170 | 5,190 | 159,500 |
| 2007/03/15 | 5,230 | 5,250 | 5,200 | 5,210 | 101,600 |
| 2007/03/14 | 5,270 | 5,270 | 5,200 | 5,200 | 185,900 |
| 2007/03/13 | 5,340 | 5,350 | 5,290 | 5,310 | 154,500 |
| 2007/03/12 | 5,380 | 5,390 | 5,340 | 5,380 | 130,100 |
| 2007/03/09 | 5,340 | 5,380 | 5,320 | 5,370 | 186,000 |
| 2007/03/08 | 5,230 | 5,290 | 5,200 | 5,280 | 165,700 |
| 2007/03/07 | 5,300 | 5,300 | 5,220 | 5,220 | 230,500 |
| 2007/03/06 | 5,200 | 5,280 | 5,200 | 5,240 | 207,800 |
| 2007/03/05 | 5,300 | 5,340 | 5,200 | 5,210 | 253,700 |
| 2007/03/02 | 5,430 | 5,430 | 5,350 | 5,380 | 154,100 |
| 2007/03/01 | 5,490 | 5,520 | 5,380 | 5,430 | 198,000 |
| 2007/02/28 | 5,250 | 5,490 | 5,210 | 5,470 | 376,500 |
| 2007/02/27 | 5,500 | 5,620 | 5,490 | 5,610 | 418,500 |
| 2007/02/26 | 5,520 | 5,550 | 5,450 | 5,460 | 153,500 |
| 2007/02/23 | 5,470 | 5,490 | 5,440 | 5,490 | 128,700 |
| 2007/02/22 | 5,450 | 5,460 | 5,420 | 5,430 | 171,500 |
| 2007/02/21 | 5,480 | 5,480 | 5,410 | 5,420 | 212,400 |
| 2007/02/20 | 5,480 | 5,480 | 5,420 | 5,430 | 157,300 |
| 2007/02/19 | 5,540 | 5,540 | 5,420 | 5,420 | 221,200 |
| 2007/02/16 | 5,550 | 5,560 | 5,480 | 5,510 | 206,400 |
| 2007/02/15 | 5,450 | 5,570 | 5,440 | 5,550 | 440,700 |
| 2007/02/14 | 5,440 | 5,470 | 5,410 | 5,410 | 218,700 |
| 2007/02/13 | 5,500 | 5,500 | 5,430 | 5,430 | 188,300 |
| 2007/02/09 | 5,520 | 5,540 | 5,420 | 5,500 | 277,800 |
| 2007/02/08 | 5,490 | 5,600 | 5,460 | 5,510 | 630,400 |
| 2007/02/07 | 5,380 | 5,510 | 5,350 | 5,500 | 571,000 |
| 2007/02/06 | 5,280 | 5,330 | 5,270 | 5,330 | 360,200 |
| 2007/02/05 | 5,310 | 5,320 | 5,250 | 5,270 | 225,600 |
| 2007/02/02 | 5,280 | 5,300 | 5,260 | 5,270 | 235,900 |
| 2007/02/01 | 5,270 | 5,320 | 5,250 | 5,260 | 179,000 |
| 2007/01/31 | 5,300 | 5,300 | 5,240 | 5,260 | 259,200 |
| 2007/01/30 | 5,320 | 5,330 | 5,280 | 5,290 | 238,100 |
| 2007/01/29 | 5,330 | 5,350 | 5,280 | 5,290 | 302,900 |
| 2007/01/26 | 5,300 | 5,350 | 5,270 | 5,330 | 228,200 |
| 2007/01/25 | 5,340 | 5,350 | 5,300 | 5,300 | 283,300 |
| 2007/01/24 | 5,360 | 5,390 | 5,300 | 5,310 | 287,100 |
| 2007/01/23 | 5,360 | 5,390 | 5,330 | 5,350 | 217,900 |
| 2007/01/22 | 5,410 | 5,420 | 5,370 | 5,390 | 203,500 |
| 2007/01/19 | 5,430 | 5,440 | 5,370 | 5,410 | 279,800 |
| 2007/01/18 | 5,420 | 5,440 | 5,390 | 5,420 | 249,300 |
| 2007/01/17 | 5,470 | 5,470 | 5,390 | 5,420 | 249,100 |
| 2007/01/16 | 5,490 | 5,520 | 5,420 | 5,450 | 254,300 |
| 2007/01/15 | 5,490 | 5,530 | 5,480 | 5,510 | 168,500 |
| 2007/01/12 | 5,470 | 5,510 | 5,430 | 5,480 | 306,600 |
| 2007/01/11 | 5,450 | 5,470 | 5,380 | 5,390 | 252,300 |
| 2007/01/10 | 5,630 | 5,640 | 5,440 | 5,450 | 271,900 |
| 2007/01/09 | 5,570 | 5,630 | 5,560 | 5,610 | 212,300 |
| 2007/01/05 | 5,610 | 5,690 | 5,580 | 5,670 | 227,500 |
| 2007/01/04 | 5,560 | 5,580 | 5,510 | 5,580 | 62,000 |