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 |
|---|---|---|---|---|---|
| 2001/12/28 | 7,880 | 8,030 | 7,870 | 8,000 | 143,600 |
| 2001/12/27 | 8,090 | 8,090 | 7,810 | 7,920 | 264,500 |
| 2001/12/26 | 8,120 | 8,200 | 7,840 | 8,100 | 234,800 |
| 2001/12/25 | 8,370 | 8,380 | 8,240 | 8,320 | 104,400 |
| 2001/12/21 | 8,310 | 8,470 | 8,120 | 8,470 | 231,700 |
| 2001/12/20 | 8,660 | 8,680 | 8,300 | 8,610 | 180,000 |
| 2001/12/19 | 8,420 | 8,680 | 8,240 | 8,580 | 168,900 |
| 2001/12/18 | 8,600 | 8,790 | 8,110 | 8,220 | 327,400 |
| 2001/12/17 | 8,770 | 8,890 | 8,500 | 8,500 | 231,500 |
| 2001/12/14 | 9,000 | 9,140 | 8,730 | 8,870 | 475,600 |
| 2001/12/13 | 9,470 | 9,490 | 9,150 | 9,200 | 293,500 |
| 2001/12/12 | 9,400 | 9,840 | 9,280 | 9,570 | 366,000 |
| 2001/12/11 | 9,800 | 9,900 | 9,400 | 9,500 | 465,200 |
| 2001/12/10 | 10,020 | 10,250 | 10,010 | 10,200 | 149,300 |
| 2001/12/07 | 10,750 | 10,760 | 10,280 | 10,400 | 162,500 |
| 2001/12/06 | 10,940 | 10,990 | 10,710 | 10,950 | 526,600 |
| 2001/12/05 | 10,200 | 10,320 | 10,000 | 10,140 | 148,500 |
| 2001/12/04 | 9,570 | 9,890 | 9,510 | 9,890 | 153,400 |
| 2001/12/03 | 10,050 | 10,050 | 9,560 | 9,590 | 249,000 |
| 2001/11/30 | 10,200 | 10,370 | 9,990 | 10,050 | 200,300 |
| 2001/11/29 | 10,100 | 10,170 | 9,960 | 10,040 | 195,500 |
| 2001/11/28 | 10,350 | 10,600 | 10,250 | 10,340 | 152,300 |
| 2001/11/27 | 11,310 | 11,330 | 10,620 | 10,750 | 318,400 |
| 2001/11/26 | 10,600 | 10,950 | 10,500 | 10,940 | 241,800 |
| 2001/11/22 | 9,960 | 10,250 | 9,950 | 10,200 | 120,400 |
| 2001/11/21 | 9,830 | 10,200 | 9,810 | 9,980 | 171,900 |
| 2001/11/20 | 10,630 | 10,750 | 9,870 | 10,130 | 242,900 |
| 2001/11/19 | 10,900 | 10,900 | 10,470 | 10,500 | 172,300 |
| 2001/11/16 | 10,250 | 10,870 | 10,160 | 10,780 | 236,500 |
| 2001/11/15 | 9,750 | 10,070 | 9,700 | 10,000 | 269,000 |
| 2001/11/14 | 9,590 | 9,970 | 9,590 | 9,850 | 250,500 |
| 2001/11/13 | 9,550 | 9,600 | 9,180 | 9,390 | 417,500 |
| 2001/11/12 | 10,160 | 10,300 | 9,850 | 9,850 | 184,500 |
| 2001/11/09 | 10,420 | 10,440 | 10,150 | 10,230 | 209,200 |
| 2001/11/08 | 10,740 | 11,050 | 10,150 | 10,220 | 374,100 |
| 2001/11/07 | 11,240 | 11,420 | 10,700 | 10,740 | 263,200 |
| 2001/11/06 | 11,000 | 11,450 | 10,910 | 11,440 | 313,000 |
| 2001/11/05 | 10,800 | 11,080 | 10,510 | 10,570 | 290,500 |
| 2001/11/02 | 11,330 | 11,420 | 10,710 | 10,710 | 331,000 |
| 2001/11/01 | 11,260 | 11,460 | 10,830 | 10,930 | 450,700 |
| 2001/10/31 | 11,900 | 11,900 | 11,320 | 11,460 | 420,200 |
| 2001/10/30 | 12,590 | 12,600 | 12,100 | 12,200 | 219,000 |
| 2001/10/29 | 12,990 | 12,990 | 12,820 | 12,900 | 73,100 |
| 2001/10/26 | 13,480 | 13,520 | 13,030 | 13,100 | 117,100 |
| 2001/10/25 | 13,340 | 13,530 | 13,300 | 13,430 | 162,300 |
| 2001/10/24 | 13,150 | 13,460 | 12,850 | 13,200 | 137,400 |
| 2001/10/23 | 13,210 | 13,290 | 12,840 | 13,290 | 185,500 |
| 2001/10/22 | 13,070 | 13,190 | 12,560 | 12,610 | 237,800 |
| 2001/10/19 | 13,200 | 13,430 | 13,050 | 13,270 | 163,200 |
| 2001/10/18 | 13,390 | 13,730 | 13,230 | 13,400 | 265,100 |
| 2001/10/17 | 13,800 | 13,850 | 13,410 | 13,790 | 257,400 |
| 2001/10/16 | 13,200 | 13,940 | 13,100 | 13,660 | 192,600 |
| 2001/10/15 | 13,250 | 13,300 | 13,100 | 13,250 | 120,100 |
| 2001/10/12 | 13,100 | 13,640 | 13,100 | 13,640 | 436,700 |
| 2001/10/11 | 12,490 | 12,880 | 12,320 | 12,700 | 232,300 |
| 2001/10/10 | 11,730 | 12,110 | 11,730 | 11,890 | 180,300 |
| 2001/10/09 | 12,400 | 12,500 | 12,110 | 12,130 | 201,200 |
| 2001/10/05 | 12,560 | 12,960 | 12,350 | 12,570 | 249,900 |
| 2001/10/04 | 12,880 | 12,880 | 12,170 | 12,360 | 247,200 |
| 2001/10/03 | 12,350 | 13,000 | 12,010 | 12,080 | 416,300 |
| 2001/10/02 | 11,690 | 12,200 | 11,650 | 12,150 | 256,100 |
| 2001/10/01 | 11,300 | 11,800 | 11,010 | 11,780 | 220,100 |
| 2001/09/28 | 10,990 | 11,260 | 10,790 | 10,920 | 177,100 |
| 2001/09/27 | 11,300 | 11,500 | 10,610 | 10,790 | 238,100 |
| 2001/09/26 | 11,780 | 11,860 | 11,410 | 11,500 | 473,200 |
| 2001/09/25 | 11,970 | 11,990 | 11,030 | 11,180 | 270,200 |
| 2001/09/21 | 9,970 | 10,990 | 9,810 | 10,970 | 368,000 |
| 2001/09/20 | 10,250 | 10,300 | 9,800 | 10,240 | 307,300 |
| 2001/09/19 | 10,000 | 10,050 | 10,000 | 10,050 | 132,800 |
| 2001/09/18 | 9,100 | 9,400 | 8,920 | 9,050 | 222,300 |
| 2001/09/17 | 8,620 | 8,660 | 8,400 | 8,400 | 207,400 |
| 2001/09/14 | 8,600 | 9,150 | 8,280 | 9,110 | 291,900 |
| 2001/09/13 | 8,850 | 8,930 | 8,650 | 8,650 | 213,500 |
| 2001/09/12 | 9,150 | 9,150 | 9,150 | 9,150 | 54,900 |
| 2001/09/11 | 9,650 | 9,780 | 9,410 | 9,650 | 164,100 |
| 2001/09/10 | 9,010 | 9,500 | 8,910 | 9,300 | 136,000 |
| 2001/09/07 | 9,150 | 9,500 | 9,090 | 9,220 | 187,200 |
| 2001/09/06 | 9,480 | 9,700 | 9,000 | 9,640 | 380,500 |
| 2001/09/05 | 9,700 | 9,830 | 9,450 | 9,580 | 192,000 |
| 2001/09/04 | 9,490 | 10,240 | 9,410 | 10,240 | 235,900 |
| 2001/09/03 | 10,090 | 10,250 | 9,310 | 9,390 | 172,000 |
| 2001/08/31 | 10,070 | 10,430 | 9,920 | 10,280 | 157,500 |
| 2001/08/30 | 10,220 | 10,650 | 9,870 | 10,650 | 244,900 |
| 2001/08/29 | 10,490 | 10,900 | 10,420 | 10,420 | 119,900 |
| 2001/08/28 | 11,020 | 11,140 | 10,480 | 11,000 | 131,100 |
| 2001/08/27 | 11,000 | 11,370 | 10,800 | 11,220 | 223,000 |
| 2001/08/24 | 11,600 | 11,600 | 10,150 | 10,400 | 425,200 |
| 2001/08/23 | 12,400 | 12,440 | 11,300 | 11,530 | 236,600 |
| 2001/08/22 | 12,300 | 12,800 | 12,020 | 12,200 | 216,400 |
| 2001/08/21 | 13,120 | 13,430 | 12,800 | 12,900 | 178,800 |
| 2001/08/20 | 13,300 | 13,570 | 13,200 | 13,320 | 86,400 |
| 2001/08/17 | 13,750 | 13,820 | 13,590 | 13,600 | 71,300 |
| 2001/08/16 | 13,800 | 13,990 | 13,730 | 13,850 | 89,700 |
| 2001/08/15 | 14,400 | 14,410 | 14,150 | 14,350 | 50,800 |
| 2001/08/14 | 13,910 | 14,690 | 13,910 | 14,500 | 107,400 |
| 2001/08/13 | 14,190 | 14,190 | 13,700 | 13,810 | 106,200 |
| 2001/08/10 | 14,660 | 14,950 | 14,310 | 14,390 | 84,500 |
| 2001/08/09 | 14,800 | 15,010 | 14,650 | 14,650 | 94,800 |
| 2001/08/08 | 15,500 | 16,000 | 15,200 | 15,200 | 70,700 |
| 2001/08/07 | 14,950 | 15,730 | 14,820 | 15,700 | 108,400 |
| 2001/08/06 | 15,330 | 15,400 | 15,080 | 15,170 | 77,300 |
| 2001/08/03 | 15,700 | 15,950 | 15,470 | 15,900 | 164,000 |
| 2001/08/02 | 15,650 | 15,750 | 15,540 | 15,750 | 146,500 |
| 2001/08/01 | 14,750 | 15,360 | 14,650 | 15,290 | 146,500 |
| 2001/07/31 | 14,500 | 14,800 | 14,390 | 14,390 | 117,500 |
| 2001/07/30 | 14,850 | 14,940 | 14,220 | 14,410 | 68,400 |
| 2001/07/27 | 15,150 | 15,160 | 14,860 | 14,880 | 71,000 |
| 2001/07/26 | 15,300 | 15,430 | 14,910 | 15,160 | 184,900 |
| 2001/07/25 | 13,850 | 14,990 | 13,820 | 14,700 | 135,700 |
| 2001/07/24 | 13,430 | 14,130 | 13,330 | 14,000 | 83,700 |
| 2001/07/23 | 14,100 | 14,150 | 13,400 | 13,530 | 151,700 |
| 2001/07/19 | 14,000 | 14,250 | 13,950 | 14,180 | 85,300 |
| 2001/07/18 | 14,300 | 14,300 | 13,950 | 14,070 | 118,800 |
| 2001/07/17 | 14,400 | 14,400 | 14,030 | 14,170 | 84,500 |
| 2001/07/16 | 14,950 | 15,200 | 14,610 | 14,760 | 79,600 |
| 2001/07/13 | 15,340 | 15,450 | 14,910 | 14,910 | 232,500 |
| 2001/07/12 | 14,500 | 14,960 | 14,430 | 14,740 | 153,100 |
| 2001/07/11 | 14,200 | 14,480 | 13,860 | 13,880 | 145,200 |
| 2001/07/10 | 14,500 | 14,550 | 14,010 | 14,140 | 98,600 |
| 2001/07/09 | 13,520 | 14,070 | 13,520 | 13,900 | 141,200 |
| 2001/07/06 | 14,500 | 14,500 | 14,060 | 14,240 | 129,400 |
| 2001/07/05 | 14,800 | 15,210 | 14,710 | 14,950 | 128,200 |
| 2001/07/04 | 15,890 | 16,000 | 15,200 | 15,280 | 65,700 |
| 2001/07/03 | 16,070 | 16,300 | 15,640 | 16,000 | 65,700 |
| 2001/07/02 | 16,240 | 16,380 | 15,600 | 15,810 | 85,000 |
| 2001/06/29 | 16,000 | 16,500 | 16,000 | 16,440 | 121,200 |
| 2001/06/28 | 15,590 | 15,900 | 15,370 | 15,600 | 84,100 |
| 2001/06/27 | 16,190 | 16,190 | 15,570 | 15,570 | 41,300 |
| 2001/06/26 | 15,850 | 16,110 | 15,800 | 16,030 | 88,500 |
| 2001/06/25 | 16,800 | 16,800 | 15,750 | 15,950 | 102,400 |
| 2001/06/22 | 16,400 | 16,840 | 16,300 | 16,840 | 123,100 |
| 2001/06/21 | 15,690 | 16,000 | 15,650 | 16,000 | 117,000 |
| 2001/06/20 | 15,130 | 15,590 | 14,930 | 15,290 | 136,600 |
| 2001/06/19 | 15,500 | 15,600 | 14,800 | 14,930 | 138,200 |
| 2001/06/18 | 14,650 | 14,750 | 13,850 | 14,500 | 196,000 |
| 2001/06/15 | 14,770 | 15,400 | 14,600 | 15,250 | 112,000 |
| 2001/06/14 | 15,690 | 15,890 | 15,560 | 15,570 | 66,900 |
| 2001/06/13 | 15,830 | 16,370 | 15,600 | 16,090 | 125,900 |
| 2001/06/12 | 16,550 | 16,600 | 15,740 | 15,800 | 88,000 |
| 2001/06/11 | 16,900 | 16,950 | 16,660 | 16,750 | 34,900 |
| 2001/06/08 | 16,800 | 17,250 | 16,720 | 17,100 | 237,100 |
| 2001/06/07 | 16,230 | 16,680 | 16,150 | 16,600 | 92,600 |
| 2001/06/06 | 16,610 | 16,770 | 16,300 | 16,330 | 54,000 |
| 2001/06/05 | 16,600 | 16,670 | 16,060 | 16,500 | 78,700 |
| 2001/06/04 | 16,650 | 16,800 | 16,220 | 16,280 | 69,900 |
| 2001/06/01 | 16,650 | 16,700 | 16,500 | 16,610 | 149,800 |
| 2001/05/31 | 16,630 | 16,850 | 16,100 | 16,250 | 201,700 |
| 2001/05/30 | 17,800 | 17,980 | 17,310 | 17,430 | 123,700 |
| 2001/05/29 | 18,230 | 18,630 | 18,200 | 18,400 | 59,500 |
| 2001/05/28 | 18,500 | 18,590 | 18,200 | 18,320 | 54,900 |
| 2001/05/25 | 18,510 | 18,960 | 18,450 | 18,750 | 44,200 |
| 2001/05/24 | 18,700 | 18,700 | 18,200 | 18,400 | 131,700 |
| 2001/05/23 | 19,150 | 19,350 | 18,800 | 18,900 | 61,500 |
| 2001/05/22 | 19,200 | 19,650 | 19,070 | 19,150 | 197,200 |
| 2001/05/21 | 18,600 | 18,940 | 18,600 | 18,690 | 98,900 |
| 2001/05/18 | 18,980 | 19,200 | 18,740 | 18,800 | 100,600 |
| 2001/05/17 | 19,000 | 19,300 | 18,510 | 19,180 | 133,500 |
| 2001/05/16 | 19,100 | 19,180 | 18,500 | 18,500 | 131,900 |
| 2001/05/15 | 17,890 | 19,100 | 17,800 | 18,900 | 163,600 |
| 2001/05/14 | 18,010 | 18,200 | 17,650 | 17,720 | 86,400 |
| 2001/05/11 | 18,360 | 18,700 | 18,100 | 18,210 | 69,300 |
| 2001/05/10 | 19,220 | 19,220 | 18,400 | 18,400 | 175,200 |
| 2001/05/09 | 19,400 | 19,700 | 19,170 | 19,420 | 303,700 |
| 2001/05/08 | 18,850 | 19,190 | 18,650 | 19,000 | 210,000 |
| 2001/05/07 | 18,500 | 19,050 | 17,900 | 19,050 | 170,300 |
| 2001/05/02 | 18,260 | 18,440 | 17,920 | 18,300 | 132,900 |
| 2001/05/01 | 17,400 | 18,100 | 17,300 | 18,100 | 255,200 |
| 2001/04/27 | 17,350 | 17,360 | 16,720 | 17,100 | 89,600 |
| 2001/04/26 | 17,690 | 17,780 | 17,110 | 17,210 | 82,200 |
| 2001/04/25 | 17,000 | 17,500 | 16,850 | 17,370 | 141,600 |
| 2001/04/24 | 16,230 | 17,190 | 16,000 | 17,190 | 173,300 |
| 2001/04/23 | 17,000 | 17,380 | 16,700 | 17,030 | 180,200 |
| 2001/04/20 | 16,790 | 16,980 | 16,330 | 16,700 | 236,600 |
| 2001/04/19 | 16,790 | 16,890 | 16,500 | 16,690 | 304,300 |
| 2001/04/18 | 15,200 | 15,990 | 15,200 | 15,990 | 174,300 |
| 2001/04/17 | 14,800 | 14,880 | 14,600 | 14,730 | 94,600 |
| 2001/04/16 | 15,250 | 15,490 | 15,020 | 15,180 | 73,200 |
| 2001/04/13 | 16,080 | 16,180 | 15,280 | 15,650 | 162,700 |
| 2001/04/12 | 15,100 | 15,890 | 14,900 | 15,740 | 287,000 |
| 2001/04/11 | 14,900 | 14,930 | 14,450 | 14,700 | 154,300 |
| 2001/04/10 | 14,360 | 14,900 | 14,310 | 14,350 | 155,400 |
| 2001/04/09 | 14,820 | 14,920 | 14,250 | 14,310 | 154,200 |
| 2001/04/06 | 16,400 | 16,580 | 15,310 | 15,320 | 279,900 |
| 2001/04/05 | 15,200 | 15,370 | 14,900 | 15,200 | 150,700 |
| 2001/04/04 | 14,560 | 14,790 | 14,330 | 14,480 | 180,800 |
| 2001/04/03 | 14,800 | 15,350 | 14,650 | 15,300 | 167,600 |
| 2001/04/02 | 15,450 | 15,500 | 14,670 | 15,000 | 188,100 |
| 2001/03/30 | 16,050 | 16,500 | 15,300 | 15,650 | 144,200 |
| 2001/03/29 | 16,700 | 16,800 | 16,000 | 16,000 | 144,500 |
| 2001/03/28 | 18,000 | 18,200 | 17,100 | 17,100 | 159,900 |
| 2001/03/27 | 17,700 | 18,000 | 17,100 | 17,700 | 162,200 |
| 2001/03/26 | 16,500 | 18,000 | 16,500 | 17,900 | 258,100 |
| 2001/03/23 | 15,270 | 16,470 | 15,080 | 16,300 | 381,400 |
| 2001/03/22 | 14,800 | 15,300 | 14,200 | 14,470 | 178,100 |
| 2001/03/21 | 13,580 | 14,990 | 13,560 | 14,990 | 197,000 |
| 2001/03/19 | 13,500 | 14,700 | 13,500 | 13,980 | 140,900 |
| 2001/03/16 | 13,200 | 14,200 | 13,000 | 13,900 | 229,000 |
| 2001/03/15 | 12,000 | 13,690 | 11,600 | 13,300 | 289,600 |
| 2001/03/14 | 14,330 | 14,800 | 13,000 | 13,000 | 308,700 |
| 2001/03/13 | 12,950 | 14,270 | 12,950 | 13,730 | 341,700 |
| 2001/03/12 | 15,500 | 15,960 | 14,910 | 14,950 | 193,000 |
| 2001/03/09 | 16,800 | 16,820 | 16,340 | 16,550 | 221,500 |
| 2001/03/08 | 17,490 | 17,490 | 16,710 | 17,340 | 149,600 |
| 2001/03/07 | 18,090 | 18,200 | 16,800 | 17,690 | 274,600 |
| 2001/03/06 | 15,400 | 16,900 | 15,400 | 16,890 | 329,200 |
| 2001/03/05 | 16,000 | 16,000 | 14,600 | 14,900 | 481,700 |
| 2001/03/02 | 16,350 | 17,000 | 16,000 | 16,400 | 526,900 |
| 2001/03/01 | 19,060 | 19,060 | 17,950 | 17,950 | 291,100 |
| 2001/02/28 | 20,050 | 20,400 | 19,900 | 19,950 | 115,300 |
| 2001/02/27 | 21,050 | 21,270 | 20,910 | 21,190 | 117,500 |
| 2001/02/26 | 20,630 | 20,890 | 20,300 | 20,730 | 65,300 |
| 2001/02/23 | 19,710 | 20,930 | 19,710 | 20,930 | 81,200 |
| 2001/02/22 | 19,800 | 20,240 | 19,520 | 20,210 | 80,000 |
| 2001/02/21 | 20,650 | 20,650 | 19,990 | 20,250 | 100,700 |
| 2001/02/20 | 20,200 | 20,960 | 20,200 | 20,960 | 55,600 |
| 2001/02/19 | 20,620 | 20,620 | 20,190 | 20,510 | 95,800 |
| 2001/02/16 | 21,670 | 21,800 | 21,010 | 21,080 | 65,100 |
| 2001/02/15 | 20,790 | 21,490 | 20,790 | 21,070 | 119,100 |
| 2001/02/14 | 20,700 | 20,850 | 20,250 | 20,790 | 159,200 |
| 2001/02/13 | 21,730 | 21,990 | 20,900 | 20,980 | 122,000 |
| 2001/02/09 | 21,950 | 22,480 | 21,870 | 22,330 | 98,900 |
| 2001/02/08 | 22,510 | 22,520 | 21,990 | 22,250 | 119,100 |
| 2001/02/07 | 22,400 | 23,000 | 22,350 | 22,990 | 109,900 |
| 2001/02/06 | 22,500 | 22,610 | 22,010 | 22,600 | 142,100 |
| 2001/02/05 | 22,460 | 22,910 | 22,420 | 22,610 | 137,600 |
| 2001/02/02 | 23,800 | 23,870 | 23,360 | 23,360 | 92,300 |
| 2001/02/01 | 23,090 | 23,760 | 23,090 | 23,640 | 118,200 |
| 2001/01/31 | 23,600 | 24,190 | 23,000 | 23,990 | 222,500 |
| 2001/01/30 | 22,800 | 23,200 | 22,480 | 23,090 | 104,900 |
| 2001/01/29 | 22,800 | 23,000 | 22,320 | 22,600 | 103,400 |
| 2001/01/26 | 23,580 | 23,800 | 22,990 | 23,400 | 201,800 |
| 2001/01/25 | 22,900 | 24,570 | 22,850 | 24,180 | 289,800 |
| 2001/01/24 | 22,670 | 23,090 | 22,180 | 22,800 | 212,800 |
| 2001/01/23 | 23,240 | 23,500 | 22,480 | 22,900 | 140,500 |
| 2001/01/22 | 23,700 | 24,440 | 23,200 | 24,140 | 158,400 |
| 2001/01/19 | 24,060 | 24,200 | 23,200 | 23,500 | 236,500 |
| 2001/01/18 | 24,000 | 24,700 | 23,110 | 23,160 | 418,700 |
| 2001/01/17 | 20,800 | 22,400 | 20,600 | 21,910 | 255,600 |
| 2001/01/16 | 20,850 | 21,000 | 20,050 | 20,500 | 224,900 |
| 2001/01/15 | 19,160 | 20,250 | 19,010 | 20,250 | 181,300 |
| 2001/01/12 | 18,610 | 19,150 | 18,060 | 18,250 | 178,900 |
| 2001/01/11 | 19,990 | 20,000 | 17,600 | 18,210 | 291,500 |
| 2001/01/10 | 20,550 | 20,670 | 19,800 | 20,100 | 158,500 |
| 2001/01/09 | 20,780 | 21,100 | 20,550 | 20,910 | 88,400 |
| 2001/01/05 | 21,200 | 21,800 | 21,200 | 21,650 | 68,500 |
| 2001/01/04 | 22,250 | 22,250 | 21,020 | 21,200 | 57,400 |