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 |
|---|---|---|---|---|---|
| 2003/12/30 | 5,410 | 5,550 | 5,410 | 5,550 | 84,800 |
| 2003/12/29 | 5,240 | 5,340 | 5,240 | 5,340 | 65,100 |
| 2003/12/26 | 5,200 | 5,250 | 5,150 | 5,250 | 72,100 |
| 2003/12/25 | 5,170 | 5,200 | 5,120 | 5,150 | 114,500 |
| 2003/12/24 | 5,330 | 5,350 | 5,170 | 5,170 | 126,600 |
| 2003/12/22 | 5,270 | 5,350 | 5,200 | 5,310 | 123,600 |
| 2003/12/19 | 5,170 | 5,320 | 5,130 | 5,320 | 134,400 |
| 2003/12/18 | 5,170 | 5,260 | 5,150 | 5,160 | 80,700 |
| 2003/12/17 | 5,370 | 5,440 | 5,160 | 5,160 | 123,200 |
| 2003/12/16 | 5,230 | 5,410 | 5,230 | 5,340 | 162,000 |
| 2003/12/15 | 5,380 | 5,630 | 5,360 | 5,630 | 191,100 |
| 2003/12/12 | 5,170 | 5,220 | 5,130 | 5,180 | 242,700 |
| 2003/12/11 | 5,100 | 5,200 | 5,010 | 5,060 | 132,000 |
| 2003/12/10 | 5,160 | 5,230 | 5,060 | 5,080 | 103,500 |
| 2003/12/09 | 5,340 | 5,350 | 5,180 | 5,300 | 77,400 |
| 2003/12/08 | 5,380 | 5,440 | 5,160 | 5,240 | 175,500 |
| 2003/12/05 | 5,660 | 5,660 | 5,520 | 5,550 | 121,500 |
| 2003/12/04 | 5,490 | 5,660 | 5,490 | 5,650 | 125,300 |
| 2003/12/03 | 5,620 | 5,620 | 5,480 | 5,520 | 67,200 |
| 2003/12/02 | 5,690 | 5,770 | 5,540 | 5,640 | 126,800 |
| 2003/12/01 | 5,220 | 5,640 | 5,220 | 5,580 | 94,200 |
| 2003/11/28 | 5,400 | 5,450 | 5,290 | 5,420 | 98,600 |
| 2003/11/27 | 5,670 | 5,720 | 5,480 | 5,480 | 95,300 |
| 2003/11/26 | 5,350 | 5,740 | 5,320 | 5,670 | 138,000 |
| 2003/11/25 | 5,530 | 5,530 | 5,370 | 5,450 | 125,000 |
| 2003/11/21 | 5,210 | 5,340 | 5,210 | 5,260 | 84,400 |
| 2003/11/20 | 5,200 | 5,350 | 5,140 | 5,290 | 135,600 |
| 2003/11/19 | 5,120 | 5,270 | 5,120 | 5,130 | 137,300 |
| 2003/11/18 | 5,200 | 5,380 | 5,010 | 5,310 | 184,600 |
| 2003/11/17 | 5,370 | 5,370 | 5,200 | 5,230 | 205,200 |
| 2003/11/14 | 5,890 | 5,920 | 5,520 | 5,520 | 157,500 |
| 2003/11/13 | 5,800 | 5,900 | 5,750 | 5,750 | 161,000 |
| 2003/11/12 | 5,750 | 5,750 | 5,580 | 5,600 | 328,600 |
| 2003/11/11 | 5,940 | 5,940 | 5,610 | 5,850 | 251,200 |
| 2003/11/10 | 6,250 | 6,330 | 6,120 | 6,140 | 85,800 |
| 2003/11/07 | 6,250 | 6,400 | 6,200 | 6,350 | 155,700 |
| 2003/11/06 | 6,400 | 6,420 | 6,210 | 6,210 | 105,200 |
| 2003/11/05 | 6,540 | 6,600 | 6,200 | 6,420 | 215,000 |
| 2003/11/04 | 6,720 | 6,840 | 6,590 | 6,640 | 100,300 |
| 2003/10/31 | 6,660 | 6,730 | 6,380 | 6,450 | 131,900 |
| 2003/10/30 | 6,710 | 6,820 | 6,650 | 6,650 | 73,600 |
| 2003/10/29 | 6,850 | 6,940 | 6,680 | 6,830 | 104,500 |
| 2003/10/28 | 6,900 | 6,960 | 6,660 | 6,700 | 116,400 |
| 2003/10/27 | 6,700 | 6,970 | 6,670 | 6,870 | 113,400 |
| 2003/10/24 | 6,600 | 6,950 | 6,530 | 6,640 | 194,000 |
| 2003/10/23 | 6,910 | 6,920 | 6,500 | 6,500 | 354,100 |
| 2003/10/22 | 7,500 | 7,560 | 7,320 | 7,410 | 248,700 |
| 2003/10/21 | 7,950 | 7,960 | 7,250 | 7,250 | 328,100 |
| 2003/10/20 | 7,850 | 8,040 | 7,780 | 7,980 | 170,500 |
| 2003/10/17 | 7,800 | 8,120 | 7,700 | 8,050 | 686,300 |
| 2003/10/16 | 7,080 | 7,900 | 7,000 | 7,850 | 626,300 |
| 2003/10/15 | 7,040 | 7,050 | 6,810 | 6,900 | 286,500 |
| 2003/10/14 | 6,400 | 7,080 | 6,400 | 7,080 | 717,200 |
| 2003/10/10 | 6,270 | 6,410 | 6,260 | 6,320 | 265,500 |
| 2003/10/09 | 6,240 | 6,280 | 6,160 | 6,260 | 136,800 |
| 2003/10/08 | 6,240 | 6,340 | 6,220 | 6,250 | 219,500 |
| 2003/10/07 | 6,090 | 6,320 | 6,080 | 6,300 | 408,000 |
| 2003/10/06 | 6,130 | 6,150 | 6,040 | 6,080 | 130,400 |
| 2003/10/03 | 5,980 | 5,990 | 5,880 | 5,940 | 65,900 |
| 2003/10/02 | 5,910 | 5,970 | 5,790 | 5,970 | 119,100 |
| 2003/10/01 | 5,720 | 5,840 | 5,680 | 5,710 | 159,900 |
| 2003/09/30 | 5,720 | 5,930 | 5,720 | 5,850 | 107,200 |
| 2003/09/29 | 5,790 | 5,840 | 5,600 | 5,600 | 101,500 |
| 2003/09/26 | 5,620 | 5,740 | 5,590 | 5,690 | 120,600 |
| 2003/09/25 | 5,810 | 5,810 | 5,530 | 5,640 | 209,300 |
| 2003/09/24 | 5,960 | 6,060 | 5,720 | 5,800 | 153,700 |
| 2003/09/22 | 6,060 | 6,070 | 5,910 | 5,950 | 113,900 |
| 2003/09/19 | 6,190 | 6,200 | 5,980 | 6,060 | 147,900 |
| 2003/09/18 | 5,990 | 6,090 | 5,900 | 6,010 | 120,800 |
| 2003/09/17 | 6,080 | 6,100 | 5,870 | 5,970 | 210,100 |
| 2003/09/16 | 5,910 | 6,000 | 5,870 | 5,880 | 175,800 |
| 2003/09/12 | 6,070 | 6,120 | 6,010 | 6,010 | 278,800 |
| 2003/09/11 | 6,080 | 6,110 | 5,910 | 5,910 | 115,000 |
| 2003/09/10 | 6,180 | 6,250 | 6,120 | 6,180 | 135,100 |
| 2003/09/09 | 6,200 | 6,280 | 6,160 | 6,180 | 209,700 |
| 2003/09/08 | 5,800 | 6,120 | 5,800 | 6,050 | 156,400 |
| 2003/09/05 | 6,170 | 6,170 | 5,950 | 5,960 | 225,700 |
| 2003/09/04 | 6,180 | 6,290 | 6,110 | 6,190 | 287,300 |
| 2003/09/03 | 6,300 | 6,320 | 5,960 | 6,080 | 571,900 |
| 2003/09/02 | 5,720 | 5,900 | 5,660 | 5,900 | 444,500 |
| 2003/09/01 | 5,600 | 5,700 | 5,500 | 5,700 | 186,400 |
| 2003/08/29 | 5,490 | 5,570 | 5,460 | 5,460 | 143,400 |
| 2003/08/28 | 5,500 | 5,540 | 5,420 | 5,420 | 73,200 |
| 2003/08/27 | 5,590 | 5,600 | 5,470 | 5,520 | 151,100 |
| 2003/08/26 | 5,360 | 5,680 | 5,350 | 5,620 | 159,000 |
| 2003/08/25 | 5,490 | 5,540 | 5,430 | 5,460 | 120,600 |
| 2003/08/22 | 5,540 | 5,550 | 5,470 | 5,480 | 176,500 |
| 2003/08/21 | 5,360 | 5,540 | 5,360 | 5,490 | 125,700 |
| 2003/08/20 | 5,580 | 5,580 | 5,410 | 5,560 | 185,500 |
| 2003/08/19 | 5,290 | 5,580 | 5,250 | 5,570 | 439,300 |
| 2003/08/18 | 5,240 | 5,290 | 5,150 | 5,160 | 89,900 |
| 2003/08/15 | 5,230 | 5,320 | 5,200 | 5,230 | 250,100 |
| 2003/08/14 | 5,100 | 5,190 | 5,020 | 5,180 | 233,700 |
| 2003/08/13 | 5,230 | 5,230 | 5,090 | 5,100 | 170,200 |
| 2003/08/12 | 5,070 | 5,200 | 4,970 | 5,110 | 464,100 |
| 2003/08/11 | 4,640 | 4,890 | 4,600 | 4,820 | 122,900 |
| 2003/08/08 | 4,550 | 4,660 | 4,510 | 4,580 | 231,800 |
| 2003/08/07 | 4,760 | 4,760 | 4,580 | 4,580 | 243,800 |
| 2003/08/06 | 4,700 | 4,900 | 4,690 | 4,860 | 232,200 |
| 2003/08/05 | 4,990 | 5,000 | 4,780 | 4,790 | 302,900 |
| 2003/08/04 | 5,080 | 5,120 | 4,950 | 5,000 | 115,300 |
| 2003/08/01 | 5,180 | 5,200 | 5,070 | 5,160 | 140,900 |
| 2003/07/31 | 5,190 | 5,200 | 5,000 | 5,100 | 213,500 |
| 2003/07/30 | 5,200 | 5,330 | 5,150 | 5,210 | 174,800 |
| 2003/07/29 | 5,150 | 5,350 | 5,150 | 5,300 | 451,200 |
| 2003/07/28 | 5,130 | 5,170 | 5,030 | 5,040 | 148,800 |
| 2003/07/25 | 5,000 | 5,080 | 4,850 | 4,980 | 137,800 |
| 2003/07/24 | 4,950 | 5,090 | 4,900 | 5,050 | 171,700 |
| 2003/07/23 | 4,930 | 5,000 | 4,830 | 4,900 | 210,200 |
| 2003/07/22 | 4,870 | 4,900 | 4,770 | 4,830 | 160,500 |
| 2003/07/18 | 4,850 | 5,100 | 4,850 | 4,900 | 205,000 |
| 2003/07/17 | 4,880 | 4,930 | 4,800 | 4,910 | 164,300 |
| 2003/07/16 | 5,000 | 5,100 | 4,880 | 4,980 | 298,700 |
| 2003/07/15 | 5,200 | 5,300 | 5,090 | 5,100 | 251,600 |
| 2003/07/14 | 5,220 | 5,270 | 5,130 | 5,170 | 267,900 |
| 2003/07/11 | 5,040 | 5,210 | 4,950 | 5,020 | 445,300 |
| 2003/07/10 | 5,720 | 5,820 | 5,250 | 5,340 | 532,000 |
| 2003/07/09 | 6,080 | 6,380 | 5,810 | 6,120 | 352,600 |
| 2003/07/08 | 5,990 | 6,460 | 5,850 | 6,070 | 1,065,100 |
| 2003/07/07 | 5,140 | 5,650 | 5,090 | 5,590 | 452,300 |
| 2003/07/04 | 5,090 | 5,290 | 4,930 | 5,060 | 632,000 |
| 2003/07/03 | 5,820 | 5,820 | 5,280 | 5,490 | 708,500 |
| 2003/07/02 | 5,320 | 5,320 | 5,090 | 5,320 | 990,200 |
| 2003/07/01 | 4,450 | 4,820 | 4,450 | 4,820 | 291,100 |
| 2003/06/30 | 4,280 | 4,460 | 4,260 | 4,320 | 254,500 |
| 2003/06/27 | 4,100 | 4,260 | 4,100 | 4,230 | 320,200 |
| 2003/06/26 | 4,140 | 4,140 | 4,030 | 4,050 | 142,000 |
| 2003/06/25 | 4,250 | 4,370 | 4,110 | 4,110 | 360,900 |
| 2003/06/24 | 4,070 | 4,180 | 4,050 | 4,050 | 128,800 |
| 2003/06/23 | 4,150 | 4,180 | 4,110 | 4,130 | 68,700 |
| 2003/06/20 | 4,110 | 4,210 | 4,060 | 4,170 | 129,000 |
| 2003/06/19 | 4,140 | 4,170 | 4,120 | 4,120 | 80,200 |
| 2003/06/18 | 4,150 | 4,210 | 4,150 | 4,190 | 118,100 |
| 2003/06/17 | 4,220 | 4,240 | 4,180 | 4,190 | 165,200 |
| 2003/06/16 | 4,150 | 4,170 | 4,110 | 4,150 | 175,600 |
| 2003/06/13 | 3,970 | 4,170 | 3,970 | 4,150 | 480,300 |
| 2003/06/12 | 4,050 | 4,050 | 3,910 | 3,910 | 123,100 |
| 2003/06/11 | 4,050 | 4,070 | 3,980 | 3,980 | 103,500 |
| 2003/06/10 | 3,990 | 4,060 | 3,980 | 4,020 | 97,500 |
| 2003/06/09 | 3,960 | 4,200 | 3,930 | 4,080 | 306,100 |
| 2003/06/06 | 3,930 | 3,950 | 3,880 | 3,920 | 193,500 |
| 2003/06/05 | 3,830 | 3,900 | 3,820 | 3,880 | 193,300 |
| 2003/06/04 | 3,820 | 3,850 | 3,790 | 3,790 | 74,800 |
| 2003/06/03 | 3,870 | 3,870 | 3,770 | 3,830 | 201,500 |
| 2003/06/02 | 3,920 | 3,980 | 3,860 | 3,870 | 137,900 |
| 2003/05/30 | 3,880 | 3,900 | 3,800 | 3,870 | 158,500 |
| 2003/05/29 | 3,770 | 3,900 | 3,710 | 3,880 | 254,900 |
| 2003/05/28 | 3,690 | 3,800 | 3,670 | 3,750 | 324,200 |
| 2003/05/27 | 3,600 | 3,650 | 3,550 | 3,590 | 156,000 |
| 2003/05/26 | 3,690 | 3,720 | 3,620 | 3,640 | 119,700 |
| 2003/05/23 | 3,560 | 3,650 | 3,540 | 3,640 | 143,700 |
| 2003/05/22 | 3,510 | 3,570 | 3,490 | 3,510 | 116,500 |
| 2003/05/21 | 3,500 | 3,560 | 3,470 | 3,510 | 96,600 |
| 2003/05/20 | 3,500 | 3,530 | 3,460 | 3,460 | 150,900 |
| 2003/05/19 | 3,570 | 3,570 | 3,500 | 3,550 | 77,300 |
| 2003/05/16 | 3,470 | 3,590 | 3,470 | 3,580 | 96,500 |
| 2003/05/15 | 3,510 | 3,510 | 3,450 | 3,450 | 239,400 |
| 2003/05/14 | 3,570 | 3,620 | 3,480 | 3,500 | 208,800 |
| 2003/05/13 | 3,660 | 3,770 | 3,580 | 3,580 | 334,500 |
| 2003/05/12 | 3,540 | 3,680 | 3,520 | 3,670 | 266,300 |
| 2003/05/09 | 3,500 | 3,570 | 3,500 | 3,530 | 212,300 |
| 2003/05/08 | 3,480 | 3,590 | 3,470 | 3,520 | 237,000 |
| 2003/05/07 | 3,550 | 3,560 | 3,490 | 3,510 | 230,100 |
| 2003/05/06 | 3,390 | 3,570 | 3,370 | 3,500 | 370,600 |
| 2003/05/02 | 3,190 | 3,280 | 3,120 | 3,260 | 232,600 |
| 2003/05/01 | 3,020 | 3,160 | 3,020 | 3,150 | 168,000 |
| 2003/04/30 | 3,020 | 3,040 | 3,000 | 3,010 | 72,400 |
| 2003/04/28 | 2,950 | 2,990 | 2,945 | 2,955 | 104,700 |
| 2003/04/25 | 3,000 | 3,010 | 2,915 | 2,920 | 205,300 |
| 2003/04/24 | 3,050 | 3,050 | 3,000 | 3,000 | 140,600 |
| 2003/04/23 | 2,970 | 3,010 | 2,965 | 3,000 | 154,500 |
| 2003/04/22 | 2,980 | 2,985 | 2,920 | 2,950 | 234,900 |
| 2003/04/21 | 2,985 | 2,985 | 2,905 | 2,965 | 120,600 |
| 2003/04/18 | 2,965 | 3,000 | 2,910 | 2,950 | 128,100 |
| 2003/04/17 | 2,900 | 2,970 | 2,900 | 2,935 | 232,600 |
| 2003/04/16 | 3,070 | 3,090 | 2,980 | 2,980 | 139,900 |
| 2003/04/15 | 2,920 | 3,060 | 2,905 | 3,010 | 126,700 |
| 2003/04/14 | 2,900 | 2,935 | 2,830 | 2,880 | 153,100 |
| 2003/04/11 | 2,995 | 3,060 | 2,920 | 2,930 | 111,100 |
| 2003/04/10 | 3,040 | 3,060 | 3,010 | 3,020 | 86,000 |
| 2003/04/09 | 3,090 | 3,130 | 3,050 | 3,070 | 116,000 |
| 2003/04/08 | 3,180 | 3,180 | 3,080 | 3,090 | 73,600 |
| 2003/04/07 | 3,100 | 3,200 | 3,070 | 3,200 | 153,000 |
| 2003/04/04 | 3,130 | 3,130 | 3,050 | 3,100 | 136,300 |
| 2003/04/03 | 3,240 | 3,280 | 3,150 | 3,150 | 118,700 |
| 2003/04/02 | 3,220 | 3,250 | 3,150 | 3,180 | 99,700 |
| 2003/04/01 | 3,120 | 3,240 | 3,120 | 3,210 | 124,600 |
| 2003/03/31 | 3,270 | 3,280 | 3,150 | 3,150 | 130,700 |
| 2003/03/28 | 3,290 | 3,350 | 3,280 | 3,310 | 125,400 |
| 2003/03/27 | 3,270 | 3,300 | 3,240 | 3,280 | 67,900 |
| 2003/03/26 | 3,260 | 3,260 | 3,190 | 3,250 | 72,700 |
| 2003/03/25 | 3,110 | 3,260 | 3,110 | 3,160 | 162,200 |
| 2003/03/24 | 3,090 | 3,260 | 3,090 | 3,260 | 159,700 |
| 2003/03/20 | 3,000 | 3,050 | 2,955 | 3,040 | 111,500 |
| 2003/03/19 | 2,950 | 3,000 | 2,870 | 3,000 | 153,900 |
| 2003/03/18 | 3,030 | 3,050 | 2,955 | 2,960 | 135,400 |
| 2003/03/17 | 3,060 | 3,060 | 2,850 | 2,855 | 162,600 |
| 2003/03/14 | 3,090 | 3,120 | 3,060 | 3,060 | 343,700 |
| 2003/03/13 | 3,090 | 3,100 | 2,960 | 2,975 | 132,000 |
| 2003/03/12 | 2,855 | 3,030 | 2,855 | 3,000 | 245,300 |
| 2003/03/11 | 2,870 | 2,905 | 2,820 | 2,840 | 164,800 |
| 2003/03/10 | 3,040 | 3,050 | 2,900 | 2,915 | 159,800 |
| 2003/03/07 | 3,170 | 3,220 | 3,090 | 3,090 | 157,500 |
| 2003/03/06 | 3,190 | 3,320 | 3,190 | 3,210 | 132,800 |
| 2003/03/05 | 3,150 | 3,230 | 3,130 | 3,180 | 92,500 |
| 2003/03/04 | 3,250 | 3,270 | 3,180 | 3,190 | 85,900 |
| 2003/03/03 | 3,300 | 3,310 | 3,190 | 3,250 | 95,300 |
| 2003/02/28 | 3,200 | 3,300 | 3,200 | 3,300 | 145,500 |
| 2003/02/27 | 3,240 | 3,250 | 3,120 | 3,190 | 251,200 |
| 2003/02/26 | 3,340 | 3,340 | 3,260 | 3,260 | 178,600 |
| 2003/02/25 | 3,450 | 3,450 | 3,340 | 3,340 | 135,600 |
| 2003/02/24 | 3,440 | 3,500 | 3,440 | 3,470 | 60,400 |
| 2003/02/21 | 3,420 | 3,480 | 3,420 | 3,430 | 78,200 |
| 2003/02/20 | 3,480 | 3,500 | 3,460 | 3,470 | 141,200 |
| 2003/02/19 | 3,540 | 3,550 | 3,470 | 3,480 | 164,300 |
| 2003/02/18 | 3,560 | 3,600 | 3,520 | 3,530 | 206,500 |
| 2003/02/17 | 3,580 | 3,650 | 3,550 | 3,550 | 106,900 |
| 2003/02/14 | 3,600 | 3,620 | 3,570 | 3,570 | 132,400 |
| 2003/02/13 | 3,580 | 3,690 | 3,540 | 3,590 | 185,500 |
| 2003/02/12 | 3,480 | 3,600 | 3,480 | 3,590 | 149,000 |
| 2003/02/10 | 3,420 | 3,430 | 3,400 | 3,430 | 86,900 |
| 2003/02/07 | 3,450 | 3,490 | 3,400 | 3,420 | 111,200 |
| 2003/02/06 | 3,500 | 3,550 | 3,440 | 3,460 | 102,800 |
| 2003/02/05 | 3,380 | 3,600 | 3,380 | 3,500 | 184,000 |
| 2003/02/04 | 3,530 | 3,580 | 3,430 | 3,430 | 196,800 |
| 2003/02/03 | 3,380 | 3,550 | 3,310 | 3,530 | 267,900 |
| 2003/01/31 | 3,250 | 3,380 | 3,200 | 3,330 | 215,500 |
| 2003/01/30 | 3,370 | 3,380 | 3,280 | 3,300 | 203,000 |
| 2003/01/29 | 3,470 | 3,490 | 3,320 | 3,370 | 260,600 |
| 2003/01/28 | 3,530 | 3,530 | 3,440 | 3,460 | 277,200 |
| 2003/01/27 | 3,530 | 3,570 | 3,410 | 3,540 | 385,100 |
| 2003/01/24 | 3,370 | 3,650 | 3,360 | 3,580 | 573,400 |
| 2003/01/23 | 3,200 | 3,340 | 3,170 | 3,340 | 165,200 |
| 2003/01/22 | 3,290 | 3,300 | 3,200 | 3,250 | 166,200 |
| 2003/01/21 | 3,140 | 3,290 | 3,120 | 3,290 | 335,700 |
| 2003/01/20 | 3,040 | 3,130 | 3,010 | 3,120 | 231,600 |
| 2003/01/17 | 2,940 | 3,090 | 2,935 | 3,070 | 289,300 |
| 2003/01/16 | 2,860 | 2,900 | 2,850 | 2,895 | 133,000 |
| 2003/01/15 | 2,940 | 2,970 | 2,870 | 2,970 | 213,600 |
| 2003/01/14 | 2,850 | 2,940 | 2,835 | 2,910 | 166,600 |
| 2003/01/10 | 2,805 | 2,835 | 2,750 | 2,800 | 142,900 |
| 2003/01/09 | 2,750 | 2,765 | 2,730 | 2,755 | 109,700 |
| 2003/01/08 | 2,885 | 2,885 | 2,800 | 2,800 | 106,400 |
| 2003/01/07 | 2,980 | 2,980 | 2,850 | 2,875 | 107,800 |
| 2003/01/06 | 2,950 | 2,980 | 2,910 | 2,925 | 103,500 |