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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,915 | 2,935 | 2,865 | 2,875 | 64,100 |
| 2002/12/27 | 2,965 | 2,985 | 2,925 | 2,985 | 109,000 |
| 2002/12/26 | 2,870 | 2,950 | 2,870 | 2,925 | 101,600 |
| 2002/12/25 | 2,820 | 2,880 | 2,820 | 2,865 | 191,300 |
| 2002/12/24 | 2,755 | 2,850 | 2,730 | 2,850 | 227,100 |
| 2002/12/20 | 2,805 | 2,815 | 2,680 | 2,760 | 490,600 |
| 2002/12/19 | 2,890 | 2,920 | 2,850 | 2,885 | 297,000 |
| 2002/12/18 | 2,925 | 2,960 | 2,885 | 2,920 | 106,800 |
| 2002/12/17 | 2,995 | 3,050 | 2,940 | 2,950 | 134,600 |
| 2002/12/16 | 2,940 | 2,940 | 2,860 | 2,875 | 184,300 |
| 2002/12/13 | 3,130 | 3,150 | 3,020 | 3,030 | 315,900 |
| 2002/12/12 | 3,150 | 3,160 | 3,110 | 3,130 | 101,600 |
| 2002/12/11 | 3,200 | 3,220 | 3,080 | 3,100 | 149,300 |
| 2002/12/10 | 3,080 | 3,190 | 3,070 | 3,100 | 135,200 |
| 2002/12/09 | 3,180 | 3,180 | 3,060 | 3,160 | 284,500 |
| 2002/12/06 | 3,260 | 3,280 | 3,100 | 3,150 | 363,900 |
| 2002/12/05 | 3,470 | 3,480 | 3,310 | 3,330 | 247,700 |
| 2002/12/04 | 3,550 | 3,590 | 3,500 | 3,540 | 310,000 |
| 2002/12/03 | 3,660 | 3,690 | 3,570 | 3,600 | 188,400 |
| 2002/12/02 | 3,620 | 3,650 | 3,520 | 3,630 | 135,100 |
| 2002/11/29 | 3,530 | 3,630 | 3,470 | 3,590 | 297,900 |
| 2002/11/28 | 3,500 | 3,550 | 3,460 | 3,480 | 303,100 |
| 2002/11/27 | 3,270 | 3,390 | 3,230 | 3,390 | 220,300 |
| 2002/11/26 | 3,450 | 3,520 | 3,270 | 3,320 | 338,600 |
| 2002/11/25 | 3,260 | 3,480 | 3,230 | 3,420 | 360,300 |
| 2002/11/22 | 3,130 | 3,280 | 3,060 | 3,250 | 349,300 |
| 2002/11/21 | 3,100 | 3,110 | 2,980 | 2,995 | 112,600 |
| 2002/11/20 | 2,830 | 3,040 | 2,830 | 2,980 | 122,200 |
| 2002/11/19 | 2,820 | 2,845 | 2,800 | 2,830 | 83,200 |
| 2002/11/18 | 2,870 | 2,880 | 2,810 | 2,850 | 109,800 |
| 2002/11/15 | 2,850 | 2,870 | 2,810 | 2,820 | 107,400 |
| 2002/11/14 | 2,825 | 2,895 | 2,810 | 2,820 | 69,300 |
| 2002/11/13 | 2,925 | 2,925 | 2,850 | 2,850 | 101,400 |
| 2002/11/12 | 2,850 | 2,980 | 2,830 | 2,905 | 160,800 |
| 2002/11/11 | 3,090 | 3,090 | 2,900 | 2,910 | 139,900 |
| 2002/11/08 | 3,160 | 3,180 | 3,090 | 3,110 | 75,100 |
| 2002/11/07 | 3,280 | 3,300 | 3,180 | 3,200 | 166,100 |
| 2002/11/06 | 3,220 | 3,380 | 3,160 | 3,330 | 384,000 |
| 2002/11/05 | 2,995 | 3,170 | 2,965 | 3,170 | 219,500 |
| 2002/11/01 | 2,970 | 2,975 | 2,900 | 2,920 | 98,700 |
| 2002/10/31 | 3,070 | 3,110 | 2,930 | 2,970 | 160,400 |
| 2002/10/30 | 3,000 | 3,070 | 2,975 | 3,030 | 100,900 |
| 2002/10/29 | 2,980 | 3,030 | 2,970 | 3,000 | 91,300 |
| 2002/10/28 | 2,990 | 3,000 | 2,950 | 3,000 | 80,200 |
| 2002/10/25 | 2,910 | 3,000 | 2,905 | 2,950 | 95,500 |
| 2002/10/24 | 3,040 | 3,050 | 2,930 | 2,950 | 126,600 |
| 2002/10/23 | 2,990 | 3,050 | 2,935 | 2,995 | 149,600 |
| 2002/10/22 | 3,290 | 3,290 | 3,050 | 3,050 | 187,800 |
| 2002/10/21 | 3,380 | 3,410 | 3,270 | 3,290 | 157,300 |
| 2002/10/18 | 3,200 | 3,380 | 3,170 | 3,380 | 332,100 |
| 2002/10/17 | 3,140 | 3,280 | 3,080 | 3,100 | 296,100 |
| 2002/10/16 | 3,310 | 3,360 | 3,100 | 3,150 | 238,800 |
| 2002/10/15 | 3,250 | 3,320 | 3,200 | 3,310 | 214,400 |
| 2002/10/11 | 3,230 | 3,230 | 3,130 | 3,150 | 157,400 |
| 2002/10/10 | 3,000 | 3,090 | 2,820 | 3,080 | 219,200 |
| 2002/10/09 | 3,260 | 3,260 | 3,100 | 3,110 | 150,000 |
| 2002/10/08 | 3,250 | 3,320 | 3,210 | 3,240 | 120,700 |
| 2002/10/07 | 3,360 | 3,360 | 3,300 | 3,300 | 153,000 |
| 2002/10/04 | 3,260 | 3,410 | 3,230 | 3,410 | 173,700 |
| 2002/10/03 | 3,250 | 3,350 | 3,200 | 3,300 | 284,100 |
| 2002/10/02 | 3,500 | 3,500 | 3,180 | 3,220 | 219,700 |
| 2002/10/01 | 3,520 | 3,550 | 3,380 | 3,380 | 181,200 |
| 2002/09/30 | 3,600 | 3,690 | 3,570 | 3,600 | 67,300 |
| 2002/09/27 | 3,600 | 3,690 | 3,580 | 3,670 | 119,800 |
| 2002/09/26 | 3,680 | 3,720 | 3,530 | 3,540 | 158,000 |
| 2002/09/25 | 3,500 | 3,600 | 3,480 | 3,540 | 202,900 |
| 2002/09/24 | 3,750 | 3,750 | 3,580 | 3,600 | 274,700 |
| 2002/09/20 | 3,930 | 4,010 | 3,840 | 3,850 | 201,000 |
| 2002/09/19 | 4,030 | 4,190 | 3,930 | 3,950 | 253,300 |
| 2002/09/18 | 3,960 | 4,020 | 3,850 | 4,020 | 171,600 |
| 2002/09/17 | 4,000 | 4,120 | 4,000 | 4,110 | 151,100 |
| 2002/09/13 | 4,000 | 4,030 | 3,930 | 3,980 | 283,700 |
| 2002/09/12 | 4,110 | 4,110 | 4,030 | 4,080 | 108,300 |
| 2002/09/11 | 4,150 | 4,180 | 4,070 | 4,110 | 188,300 |
| 2002/09/10 | 4,020 | 4,200 | 4,010 | 4,110 | 340,400 |
| 2002/09/09 | 3,970 | 4,030 | 3,950 | 3,970 | 110,000 |
| 2002/09/06 | 3,820 | 3,930 | 3,800 | 3,880 | 167,500 |
| 2002/09/05 | 3,900 | 4,000 | 3,880 | 3,950 | 154,300 |
| 2002/09/04 | 3,700 | 3,800 | 3,680 | 3,790 | 238,100 |
| 2002/09/03 | 3,930 | 3,940 | 3,790 | 3,810 | 221,700 |
| 2002/09/02 | 4,020 | 4,040 | 3,970 | 3,970 | 124,900 |
| 2002/08/30 | 4,010 | 4,130 | 3,910 | 4,080 | 243,600 |
| 2002/08/29 | 4,100 | 4,130 | 3,980 | 3,980 | 201,700 |
| 2002/08/28 | 4,220 | 4,270 | 4,150 | 4,200 | 143,500 |
| 2002/08/27 | 4,400 | 4,430 | 4,190 | 4,220 | 250,000 |
| 2002/08/26 | 4,230 | 4,470 | 4,220 | 4,400 | 285,500 |
| 2002/08/23 | 4,090 | 4,370 | 4,050 | 4,330 | 574,700 |
| 2002/08/22 | 3,840 | 3,970 | 3,750 | 3,940 | 192,800 |
| 2002/08/21 | 3,720 | 3,850 | 3,720 | 3,790 | 144,400 |
| 2002/08/20 | 3,810 | 3,830 | 3,720 | 3,810 | 174,700 |
| 2002/08/19 | 3,920 | 3,930 | 3,720 | 3,780 | 140,600 |
| 2002/08/16 | 3,910 | 3,970 | 3,810 | 3,870 | 135,700 |
| 2002/08/15 | 3,850 | 3,970 | 3,850 | 3,960 | 141,000 |
| 2002/08/14 | 3,730 | 3,800 | 3,710 | 3,770 | 77,300 |
| 2002/08/13 | 3,710 | 3,840 | 3,710 | 3,770 | 185,000 |
| 2002/08/12 | 3,900 | 3,980 | 3,790 | 3,870 | 298,300 |
| 2002/08/09 | 3,710 | 3,890 | 3,620 | 3,870 | 349,300 |
| 2002/08/08 | 3,860 | 3,900 | 3,480 | 3,560 | 275,200 |
| 2002/08/07 | 3,890 | 3,890 | 3,770 | 3,810 | 161,300 |
| 2002/08/06 | 3,880 | 3,920 | 3,680 | 3,690 | 213,900 |
| 2002/08/05 | 4,000 | 4,100 | 3,940 | 4,010 | 124,400 |
| 2002/08/02 | 4,070 | 4,160 | 4,010 | 4,040 | 165,000 |
| 2002/08/01 | 4,200 | 4,240 | 4,160 | 4,160 | 108,400 |
| 2002/07/31 | 4,330 | 4,390 | 4,260 | 4,350 | 99,900 |
| 2002/07/30 | 4,340 | 4,450 | 4,330 | 4,380 | 176,900 |
| 2002/07/29 | 4,380 | 4,420 | 4,130 | 4,140 | 135,200 |
| 2002/07/26 | 4,500 | 4,500 | 4,290 | 4,330 | 152,200 |
| 2002/07/25 | 4,760 | 4,800 | 4,540 | 4,550 | 221,100 |
| 2002/07/24 | 4,590 | 4,710 | 4,430 | 4,710 | 383,500 |
| 2002/07/23 | 4,400 | 4,720 | 4,350 | 4,690 | 281,800 |
| 2002/07/22 | 4,350 | 4,480 | 4,310 | 4,430 | 145,900 |
| 2002/07/19 | 4,600 | 4,600 | 4,500 | 4,540 | 130,800 |
| 2002/07/18 | 4,590 | 4,650 | 4,530 | 4,650 | 236,300 |
| 2002/07/17 | 4,690 | 4,730 | 4,490 | 4,500 | 410,200 |
| 2002/07/16 | 4,920 | 5,030 | 4,810 | 4,830 | 191,100 |
| 2002/07/15 | 4,950 | 5,030 | 4,910 | 4,910 | 150,200 |
| 2002/07/12 | 5,070 | 5,140 | 5,030 | 5,050 | 137,700 |
| 2002/07/11 | 5,100 | 5,110 | 4,980 | 4,990 | 169,900 |
| 2002/07/10 | 5,150 | 5,320 | 5,150 | 5,160 | 107,300 |
| 2002/07/09 | 5,130 | 5,270 | 5,070 | 5,250 | 115,400 |
| 2002/07/08 | 5,420 | 5,440 | 5,100 | 5,150 | 153,200 |
| 2002/07/05 | 5,070 | 5,270 | 5,070 | 5,250 | 153,000 |
| 2002/07/04 | 5,260 | 5,270 | 5,100 | 5,100 | 143,000 |
| 2002/07/03 | 4,980 | 5,310 | 4,950 | 5,290 | 218,700 |
| 2002/07/02 | 5,140 | 5,140 | 5,000 | 5,100 | 191,700 |
| 2002/07/01 | 5,120 | 5,240 | 5,120 | 5,220 | 104,300 |
| 2002/06/28 | 5,280 | 5,290 | 5,110 | 5,110 | 168,700 |
| 2002/06/27 | 5,160 | 5,230 | 5,070 | 5,100 | 125,000 |
| 2002/06/26 | 5,200 | 5,230 | 5,050 | 5,060 | 151,700 |
| 2002/06/25 | 5,160 | 5,480 | 5,160 | 5,330 | 139,000 |
| 2002/06/24 | 5,000 | 5,240 | 4,980 | 5,240 | 139,600 |
| 2002/06/21 | 5,300 | 5,320 | 5,200 | 5,220 | 130,800 |
| 2002/06/20 | 5,240 | 5,400 | 5,240 | 5,370 | 232,600 |
| 2002/06/19 | 5,650 | 5,650 | 5,420 | 5,440 | 217,400 |
| 2002/06/18 | 5,820 | 5,820 | 5,710 | 5,790 | 217,400 |
| 2002/06/17 | 5,710 | 5,730 | 5,520 | 5,520 | 220,700 |
| 2002/06/14 | 5,900 | 5,960 | 5,810 | 5,830 | 367,100 |
| 2002/06/13 | 6,050 | 6,090 | 5,920 | 5,970 | 111,000 |
| 2002/06/12 | 6,000 | 6,090 | 5,920 | 6,090 | 157,400 |
| 2002/06/11 | 6,080 | 6,080 | 5,850 | 6,030 | 542,200 |
| 2002/06/10 | 6,130 | 6,210 | 6,080 | 6,100 | 297,500 |
| 2002/06/07 | 6,540 | 6,540 | 6,400 | 6,450 | 245,000 |
| 2002/06/06 | 6,900 | 6,950 | 6,690 | 6,690 | 282,800 |
| 2002/06/05 | 6,700 | 6,800 | 6,630 | 6,660 | 159,800 |
| 2002/06/04 | 6,620 | 6,700 | 6,550 | 6,610 | 292,400 |
| 2002/06/03 | 6,460 | 6,830 | 6,420 | 6,820 | 344,800 |
| 2002/05/31 | 6,340 | 6,570 | 6,340 | 6,410 | 213,400 |
| 2002/05/30 | 6,400 | 6,410 | 6,310 | 6,360 | 120,700 |
| 2002/05/29 | 6,410 | 6,530 | 6,410 | 6,470 | 87,900 |
| 2002/05/28 | 6,550 | 6,550 | 6,420 | 6,490 | 96,500 |
| 2002/05/27 | 6,650 | 6,670 | 6,560 | 6,560 | 103,000 |
| 2002/05/24 | 6,700 | 6,700 | 6,560 | 6,650 | 116,900 |
| 2002/05/23 | 6,500 | 6,640 | 6,490 | 6,550 | 125,700 |
| 2002/05/22 | 6,320 | 6,480 | 6,320 | 6,430 | 111,400 |
| 2002/05/21 | 6,400 | 6,440 | 6,340 | 6,350 | 216,900 |
| 2002/05/20 | 6,690 | 6,700 | 6,500 | 6,500 | 153,900 |
| 2002/05/17 | 6,550 | 6,720 | 6,490 | 6,660 | 243,000 |
| 2002/05/16 | 6,250 | 6,450 | 6,250 | 6,450 | 144,300 |
| 2002/05/15 | 6,380 | 6,430 | 6,210 | 6,210 | 178,100 |
| 2002/05/14 | 6,400 | 6,480 | 6,210 | 6,220 | 126,500 |
| 2002/05/13 | 6,280 | 6,330 | 6,210 | 6,330 | 79,400 |
| 2002/05/10 | 6,300 | 6,390 | 6,220 | 6,390 | 145,700 |
| 2002/05/09 | 6,700 | 6,740 | 6,530 | 6,550 | 200,000 |
| 2002/05/08 | 6,320 | 6,520 | 6,320 | 6,400 | 288,500 |
| 2002/05/07 | 6,200 | 6,290 | 6,080 | 6,290 | 416,200 |
| 2002/05/02 | 6,660 | 6,660 | 6,510 | 6,570 | 310,500 |
| 2002/05/01 | 6,840 | 6,930 | 6,680 | 6,680 | 294,100 |
| 2002/04/30 | 6,910 | 6,920 | 6,800 | 6,800 | 223,200 |
| 2002/04/26 | 7,110 | 7,110 | 6,940 | 6,970 | 198,400 |
| 2002/04/25 | 6,890 | 7,130 | 6,870 | 7,110 | 423,600 |
| 2002/04/24 | 7,040 | 7,060 | 6,890 | 6,940 | 464,800 |
| 2002/04/23 | 7,220 | 7,220 | 7,030 | 7,100 | 292,700 |
| 2002/04/22 | 7,290 | 7,340 | 7,240 | 7,270 | 95,500 |
| 2002/04/19 | 7,200 | 7,230 | 7,150 | 7,200 | 151,100 |
| 2002/04/18 | 7,300 | 7,380 | 7,200 | 7,220 | 171,800 |
| 2002/04/17 | 7,500 | 7,510 | 7,330 | 7,370 | 150,500 |
| 2002/04/16 | 7,380 | 7,420 | 7,310 | 7,420 | 79,000 |
| 2002/04/15 | 7,330 | 7,400 | 7,210 | 7,400 | 86,900 |
| 2002/04/12 | 7,300 | 7,380 | 7,250 | 7,320 | 152,600 |
| 2002/04/11 | 7,400 | 7,480 | 7,300 | 7,450 | 134,800 |
| 2002/04/10 | 7,300 | 7,320 | 7,250 | 7,300 | 120,200 |
| 2002/04/09 | 7,530 | 7,570 | 7,360 | 7,430 | 99,100 |
| 2002/04/08 | 7,490 | 7,500 | 7,400 | 7,450 | 119,400 |
| 2002/04/05 | 7,390 | 7,480 | 7,340 | 7,480 | 104,800 |
| 2002/04/04 | 7,320 | 7,430 | 7,210 | 7,320 | 179,800 |
| 2002/04/03 | 7,150 | 7,350 | 7,090 | 7,260 | 451,800 |
| 2002/04/02 | 7,300 | 7,490 | 7,260 | 7,460 | 132,800 |
| 2002/04/01 | 7,400 | 7,450 | 7,200 | 7,200 | 157,700 |
| 2002/03/29 | 7,400 | 7,540 | 7,350 | 7,350 | 215,000 |
| 2002/03/28 | 7,530 | 7,590 | 7,400 | 7,400 | 167,400 |
| 2002/03/27 | 7,370 | 7,620 | 7,310 | 7,620 | 208,500 |
| 2002/03/26 | 7,510 | 7,570 | 7,200 | 7,270 | 409,000 |
| 2002/03/25 | 7,610 | 7,660 | 7,520 | 7,600 | 204,400 |
| 2002/03/22 | 7,880 | 8,000 | 7,520 | 7,540 | 502,500 |
| 2002/03/20 | 7,920 | 7,990 | 7,730 | 7,860 | 484,700 |
| 2002/03/19 | 7,800 | 7,850 | 7,690 | 7,720 | 811,000 |
| 2002/03/18 | 8,240 | 8,400 | 7,960 | 7,960 | 480,500 |
| 2002/03/15 | 8,500 | 8,850 | 8,210 | 8,230 | 346,200 |
| 2002/03/14 | 8,490 | 8,730 | 8,250 | 8,550 | 299,200 |
| 2002/03/13 | 8,700 | 9,080 | 8,430 | 8,430 | 284,400 |
| 2002/03/12 | 9,300 | 9,350 | 8,850 | 8,900 | 426,500 |
| 2002/03/11 | 9,800 | 9,800 | 9,210 | 9,420 | 735,200 |
| 2002/03/08 | 8,340 | 8,940 | 8,250 | 8,940 | 850,200 |
| 2002/03/07 | 7,950 | 7,950 | 7,720 | 7,940 | 344,300 |
| 2002/03/06 | 7,450 | 7,920 | 7,360 | 7,550 | 381,700 |
| 2002/03/05 | 7,850 | 7,900 | 7,500 | 7,550 | 534,500 |
| 2002/03/04 | 8,120 | 8,420 | 7,850 | 8,050 | 460,600 |
| 2002/03/01 | 8,180 | 8,180 | 7,980 | 8,120 | 221,100 |
| 2002/02/28 | 8,300 | 8,490 | 8,200 | 8,200 | 140,300 |
| 2002/02/27 | 8,190 | 8,280 | 8,060 | 8,200 | 107,700 |
| 2002/02/26 | 8,280 | 8,320 | 8,130 | 8,190 | 138,600 |
| 2002/02/25 | 8,200 | 8,290 | 8,000 | 8,160 | 209,100 |
| 2002/02/22 | 7,600 | 8,000 | 7,550 | 8,000 | 180,200 |
| 2002/02/21 | 7,480 | 7,800 | 7,410 | 7,800 | 138,400 |
| 2002/02/20 | 7,070 | 7,270 | 7,070 | 7,220 | 83,600 |
| 2002/02/19 | 7,540 | 7,550 | 7,120 | 7,270 | 205,700 |
| 2002/02/18 | 7,490 | 7,600 | 7,390 | 7,490 | 82,400 |
| 2002/02/15 | 7,690 | 7,730 | 7,450 | 7,530 | 176,000 |
| 2002/02/14 | 7,950 | 8,250 | 7,780 | 7,890 | 174,900 |
| 2002/02/13 | 8,060 | 8,260 | 7,880 | 7,940 | 135,600 |
| 2002/02/12 | 7,840 | 8,060 | 7,830 | 8,060 | 124,300 |
| 2002/02/08 | 7,670 | 7,670 | 7,410 | 7,540 | 147,200 |
| 2002/02/07 | 7,390 | 7,570 | 7,350 | 7,570 | 108,300 |
| 2002/02/06 | 7,250 | 7,470 | 7,190 | 7,330 | 246,900 |
| 2002/02/05 | 6,870 | 7,150 | 6,810 | 6,890 | 205,700 |
| 2002/02/04 | 7,600 | 7,650 | 7,100 | 7,170 | 239,000 |
| 2002/02/01 | 8,020 | 8,090 | 7,660 | 7,680 | 159,600 |
| 2002/01/31 | 8,010 | 8,030 | 7,850 | 7,940 | 131,300 |
| 2002/01/30 | 8,000 | 8,160 | 7,890 | 8,020 | 203,700 |
| 2002/01/29 | 8,200 | 8,260 | 8,050 | 8,200 | 86,200 |
| 2002/01/28 | 8,050 | 8,140 | 8,020 | 8,100 | 107,500 |
| 2002/01/25 | 8,300 | 8,320 | 8,100 | 8,120 | 134,000 |
| 2002/01/24 | 8,340 | 8,340 | 8,120 | 8,260 | 96,500 |
| 2002/01/23 | 8,290 | 8,340 | 8,200 | 8,220 | 52,600 |
| 2002/01/22 | 8,380 | 8,500 | 8,350 | 8,350 | 77,000 |
| 2002/01/21 | 8,280 | 8,570 | 8,260 | 8,480 | 168,700 |
| 2002/01/18 | 8,620 | 8,700 | 8,260 | 8,480 | 212,500 |
| 2002/01/17 | 8,140 | 8,610 | 8,100 | 8,520 | 170,000 |
| 2002/01/16 | 8,340 | 8,380 | 8,150 | 8,230 | 210,900 |
| 2002/01/15 | 8,210 | 8,240 | 8,050 | 8,150 | 141,000 |
| 2002/01/11 | 8,530 | 8,600 | 8,350 | 8,510 | 206,500 |
| 2002/01/10 | 8,750 | 8,780 | 8,580 | 8,610 | 316,000 |
| 2002/01/09 | 8,040 | 8,370 | 8,020 | 8,360 | 188,400 |
| 2002/01/08 | 8,500 | 8,540 | 8,210 | 8,240 | 211,500 |
| 2002/01/07 | 8,710 | 8,750 | 8,550 | 8,660 | 164,300 |
| 2002/01/04 | 8,300 | 8,840 | 8,250 | 8,610 | 231,600 |