日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 21,760 21,760 21,300 21,390 43,500
2000/12/28 21,570 21,760 20,900 21,760 106,000
2000/12/27 20,700 20,890 20,580 20,740 57,500
2000/12/26 21,150 21,260 20,610 21,000 90,800
2000/12/25 21,000 21,450 20,400 21,450 183,100
2000/12/22 18,800 19,800 18,700 19,550 183,400
2000/12/21 18,650 18,990 17,850 18,000 219,300
2000/12/20 19,850 20,700 19,850 19,850 214,000
2000/12/19 22,800 22,800 21,530 21,950 111,700
2000/12/18 23,460 23,700 22,870 23,100 56,400
2000/12/15 23,750 24,350 23,700 23,840 49,600
2000/12/14 24,340 24,740 24,110 24,350 54,800
2000/12/13 24,690 25,150 24,400 24,940 61,800
2000/12/12 24,700 24,990 24,280 24,930 95,000
2000/12/11 25,000 25,200 24,600 24,810 93,200
2000/12/08 24,400 25,100 24,300 25,000 225,400
2000/12/07 24,320 25,100 24,050 25,000 158,700
2000/12/06 24,900 25,100 24,620 24,620 231,600
2000/12/05 23,400 23,680 23,000 23,400 81,500
2000/12/04 22,900 23,600 22,800 22,810 114,300
2000/12/01 22,620 23,200 22,420 22,710 133,200
2000/11/30 22,200 22,800 22,200 22,620 69,200
2000/11/29 23,200 23,200 22,450 22,900 120,700
2000/11/28 23,990 24,160 23,510 23,800 120,500
2000/11/27 23,080 24,110 22,900 24,060 97,800
2000/11/24 21,990 22,790 21,500 22,200 99,400
2000/11/22 23,400 23,630 22,100 22,100 86,600
2000/11/21 22,360 22,560 21,900 22,500 170,700
2000/11/20 24,250 24,600 23,110 23,260 103,300
2000/11/17 23,670 24,800 23,550 24,600 108,000
2000/11/16 25,000 25,000 24,200 24,210 69,000
2000/11/15 25,010 25,900 24,810 24,900 294,700
2000/11/14 23,620 24,700 23,600 24,110 168,600
2000/11/13 22,800 24,190 22,450 23,920 183,700
2000/11/10 25,400 26,200 24,910 25,020 163,000
2000/11/09 27,300 27,700 25,810 26,000 209,200
2000/11/08 27,300 28,750 26,900 27,910 186,000
2000/11/07 27,600 28,400 27,200 27,500 175,000
2000/11/06 27,200 28,890 26,900 28,050 299,000
2000/11/02 23,600 26,300 23,300 26,300 380,400
2000/11/01 22,100 23,300 22,100 23,300 164,200
2000/10/31 20,700 20,900 20,000 20,300 97,900
2000/10/30 21,900 21,900 20,890 21,000 57,100
2000/10/27 22,380 22,620 21,500 21,500 88,700
2000/10/26 22,110 22,400 21,500 22,090 118,200
2000/10/25 23,320 23,320 22,100 22,410 59,800
2000/10/24 22,840 23,300 22,380 22,420 66,200
2000/10/23 23,000 23,300 22,700 22,840 113,500
2000/10/20 22,500 22,720 22,320 22,500 114,100
2000/10/19 21,500 21,900 21,200 21,660 86,900
2000/10/18 21,300 21,350 20,510 21,200 194,500
2000/10/17 23,000 23,000 21,700 22,200 139,300
2000/10/16 24,300 24,320 23,120 23,300 87,500
2000/10/13 22,500 23,400 22,100 23,400 130,600
2000/10/12 22,980 23,500 22,980 23,000 126,600
2000/10/11 23,800 24,290 23,390 24,180 74,300
2000/10/10 24,570 24,600 24,000 24,140 62,100
2000/10/06 24,000 25,600 23,100 25,600 105,800
2000/10/05 24,320 24,360 23,500 23,800 101,300
2000/10/04 22,550 24,400 22,550 24,360 224,500
2000/10/03 24,980 25,200 24,500 24,950 89,100
2000/10/02 24,490 25,200 24,000 25,010 128,100
2000/09/29 24,500 25,200 24,400 24,880 141,200
2000/09/28 25,600 25,800 24,200 24,200 158,100
2000/09/27 26,600 26,900 26,150 26,200 102,100
2000/09/26 29,100 29,100 28,090 28,700 46,000
2000/09/25 29,000 29,100 27,800 28,800 46,500
2000/09/22 28,300 28,400 26,800 27,800 97,500
2000/09/21 29,350 29,500 28,500 29,500 101,800
2000/09/20 27,220 29,500 27,220 29,350 121,600
2000/09/19 26,080 27,000 25,800 27,000 117,400
2000/09/18 28,100 28,100 26,950 27,580 60,100
2000/09/14 27,970 28,600 27,280 28,600 77,800
2000/09/13 27,000 28,350 27,000 27,980 59,100
2000/09/12 28,610 28,800 27,500 27,870 98,100
2000/09/11 30,600 30,600 28,500 28,500 54,600
2000/09/08 30,600 30,650 29,800 30,600 83,200
2000/09/07 29,500 29,850 29,000 29,690 75,100
2000/09/06 29,800 30,200 29,430 29,850 89,100
2000/09/05 28,500 29,500 28,200 29,500 71,000
2000/09/04 29,800 29,800 28,500 28,600 65,600
2000/09/01 30,050 30,350 28,500 28,900 101,500
2000/08/31 29,700 31,000 28,400 30,000 110,500
2000/08/30 30,000 30,300 29,950 30,100 75,100
2000/08/29 30,000 30,900 29,900 30,900 66,800
2000/08/28 30,900 30,900 30,000 30,550 68,900
2000/08/25 30,900 30,900 29,850 30,600 93,400
2000/08/24 29,210 30,350 29,210 29,800 92,500
2000/08/23 31,000 31,000 29,210 29,510 48,500
2000/08/22 31,000 31,400 29,790 30,900 60,800
2000/08/21 30,600 30,600 29,400 30,600 56,100
2000/08/18 30,300 30,900 27,900 30,300 103,400
2000/08/17 33,000 33,000 31,000 31,900 82,700
2000/08/16 32,900 33,000 32,100 32,800 80,000
2000/08/15 34,100 34,100 32,100 32,500 113,500
2000/08/14 32,000 32,900 31,300 32,900 69,900
2000/08/11 30,900 31,300 30,000 30,900 131,300
2000/08/10 29,500 30,500 28,300 30,500 199,300
2000/08/09 27,600 29,680 26,000 28,990 195,800
2000/08/08 26,700 28,200 25,300 27,690 143,700
2000/08/07 24,480 25,200 24,340 25,200 104,400
2000/08/04 23,900 24,200 22,200 22,200 172,800
2000/08/03 27,490 27,500 25,000 25,100 92,200
2000/08/02 25,900 27,100 25,600 26,890 104,200
2000/08/01 23,800 25,600 23,600 25,600 173,000
2000/07/31 21,200 23,000 21,200 22,600 200,800
2000/07/28 25,210 25,600 24,010 24,190 163,600
2000/07/27 27,510 28,190 26,300 27,010 158,700
2000/07/26 29,300 29,300 28,300 28,550 143,600
2000/07/25 29,390 29,700 29,200 29,300 67,200
2000/07/24 29,400 29,700 29,100 29,690 129,100
2000/07/21 32,900 33,200 30,000 30,100 107,100
2000/07/19 30,000 32,050 29,800 31,300 162,100
2000/07/18 30,400 30,700 29,600 29,700 123,400
2000/07/17 30,200 30,850 29,950 30,050 135,300
2000/07/14 31,200 32,800 31,000 31,000 97,100
2000/07/13 32,550 32,550 31,000 31,200 110,600
2000/07/12 34,600 34,900 32,600 32,600 75,500
2000/07/11 35,900 36,050 34,250 34,550 45,100
2000/07/10 36,500 36,700 35,500 35,900 50,700
2000/07/07 36,000 36,700 35,500 35,600 53,600
2000/07/06 35,400 35,800 34,900 35,800 76,600
2000/07/05 37,900 38,000 36,500 36,900 49,600
2000/07/04 37,600 38,250 36,750 38,000 56,600
2000/07/03 39,300 39,800 38,000 38,000 46,200
2000/06/30 39,300 39,400 38,000 38,400 60,900
2000/06/29 39,350 40,000 39,050 39,200 119,300
2000/06/28 38,000 38,900 37,800 38,750 98,900
2000/06/27 38,400 38,700 37,500 37,600 48,200
2000/06/26 37,000 38,000 37,000 37,800 53,700
2000/06/23 36,800 38,000 36,800 37,000 139,500
2000/06/22 41,250 42,200 38,850 39,450 99,500
2000/06/21 43,050 43,050 40,500 41,300 108,200
2000/06/20 42,700 42,750 42,000 42,750 56,500
2000/06/19 38,250 39,750 37,950 39,750 70,200
2000/06/16 36,700 38,000 36,000 36,750 81,000
2000/06/15 37,900 37,900 35,450 35,500 83,900
2000/06/14 38,200 39,950 35,500 38,200 103,100
2000/06/13 40,000 40,150 38,000 38,100 73,100
2000/06/12 42,900 43,000 40,300 40,500 55,100
2000/06/09 44,000 44,050 43,100 43,200 74,100
2000/06/08 45,300 46,900 43,100 44,000 56,300
2000/06/07 45,700 45,950 44,500 45,000 64,800
2000/06/06 47,600 49,900 47,250 47,500 132,100
2000/06/05 47,000 47,000 46,800 47,000 49,600
2000/06/02 44,200 44,200 43,000 44,000 95,700
2000/06/01 42,650 42,800 41,100 41,500 49,800
2000/05/31 44,200 44,200 42,100 42,350 98,200
2000/05/30 43,400 43,700 41,200 41,500 96,400
2000/05/29 40,500 41,950 39,600 40,700 91,600
2000/05/26 38,400 39,600 37,500 39,600 148,300
2000/05/26 1 -> 1.50 分割
2000/05/25 52,500 55,000 50,100 55,000 146,900
2000/05/24 48,000 51,500 48,000 50,000 179,200
2000/05/23 53,800 57,500 50,800 53,000 201,900
2000/05/22 55,300 55,400 55,300 55,300 97,800
2000/05/19 60,300 60,300 60,300 60,300 26,600
2000/05/18 65,300 66,000 65,300 65,300 73,400
2000/05/17 75,600 75,600 69,000 70,500 83,300
2000/05/16 71,600 73,100 71,100 73,100 71,600
2000/05/15 69,500 70,000 68,100 68,100 70,500
2000/05/12 71,000 71,500 65,000 67,500 135,900
2000/05/11 68,800 68,900 68,800 68,800 89,900
2000/05/10 72,000 74,500 69,500 73,800 186,400
2000/05/09 76,500 77,000 74,500 74,500 146,000
2000/05/08 80,500 83,000 79,500 79,500 146,300
2000/05/02 81,500 82,800 79,100 80,100 564,100
2000/05/01 82,000 82,000 82,000 82,000 90,400
2000/04/28 87,500 88,000 87,000 87,000 1,011,599

このページの先頭へ