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 |
|---|---|---|---|---|---|
| 2004/12/30 | 5,310 | 5,320 | 5,310 | 5,310 | 52,000 |
| 2004/12/29 | 5,360 | 5,370 | 5,300 | 5,310 | 137,200 |
| 2004/12/28 | 5,350 | 5,350 | 5,320 | 5,340 | 127,700 |
| 2004/12/27 | 5,390 | 5,400 | 5,350 | 5,350 | 139,000 |
| 2004/12/24 | 5,340 | 5,410 | 5,330 | 5,390 | 162,700 |
| 2004/12/22 | 5,380 | 5,390 | 5,350 | 5,380 | 77,800 |
| 2004/12/21 | 5,360 | 5,400 | 5,340 | 5,350 | 183,700 |
| 2004/12/20 | 5,370 | 5,370 | 5,300 | 5,340 | 148,900 |
| 2004/12/17 | 5,320 | 5,410 | 5,300 | 5,380 | 226,900 |
| 2004/12/16 | 5,270 | 5,360 | 5,270 | 5,320 | 91,900 |
| 2004/12/15 | 5,310 | 5,360 | 5,290 | 5,320 | 116,000 |
| 2004/12/14 | 5,290 | 5,330 | 5,210 | 5,300 | 200,200 |
| 2004/12/13 | 5,220 | 5,290 | 5,220 | 5,250 | 153,700 |
| 2004/12/10 | 5,410 | 5,410 | 5,260 | 5,320 | 455,500 |
| 2004/12/09 | 5,200 | 5,220 | 5,170 | 5,210 | 112,300 |
| 2004/12/08 | 5,200 | 5,230 | 5,190 | 5,220 | 73,900 |
| 2004/12/07 | 5,230 | 5,270 | 5,190 | 5,190 | 76,900 |
| 2004/12/06 | 5,240 | 5,290 | 5,220 | 5,270 | 80,800 |
| 2004/12/03 | 5,220 | 5,320 | 5,200 | 5,290 | 223,100 |
| 2004/12/02 | 5,170 | 5,220 | 5,140 | 5,150 | 112,900 |
| 2004/12/01 | 5,110 | 5,180 | 5,040 | 5,130 | 169,300 |
| 2004/11/30 | 5,260 | 5,260 | 5,150 | 5,160 | 193,400 |
| 2004/11/29 | 5,230 | 5,320 | 5,220 | 5,280 | 89,300 |
| 2004/11/26 | 5,250 | 5,290 | 5,210 | 5,230 | 93,900 |
| 2004/11/25 | 5,230 | 5,270 | 5,200 | 5,250 | 89,000 |
| 2004/11/24 | 5,250 | 5,290 | 5,240 | 5,240 | 93,400 |
| 2004/11/22 | 5,330 | 5,330 | 5,200 | 5,290 | 119,200 |
| 2004/11/19 | 5,380 | 5,390 | 5,330 | 5,340 | 67,700 |
| 2004/11/18 | 5,360 | 5,400 | 5,320 | 5,320 | 99,000 |
| 2004/11/17 | 5,310 | 5,420 | 5,310 | 5,330 | 191,200 |
| 2004/11/16 | 5,340 | 5,390 | 5,310 | 5,310 | 137,700 |
| 2004/11/15 | 5,280 | 5,380 | 5,280 | 5,340 | 172,700 |
| 2004/11/12 | 5,210 | 5,300 | 5,210 | 5,300 | 139,200 |
| 2004/11/11 | 5,300 | 5,310 | 5,230 | 5,230 | 128,400 |
| 2004/11/10 | 5,300 | 5,350 | 5,280 | 5,300 | 101,200 |
| 2004/11/09 | 5,360 | 5,390 | 5,290 | 5,310 | 81,700 |
| 2004/11/08 | 5,430 | 5,470 | 5,350 | 5,350 | 58,600 |
| 2004/11/05 | 5,380 | 5,440 | 5,370 | 5,420 | 100,100 |
| 2004/11/04 | 5,360 | 5,430 | 5,350 | 5,370 | 77,700 |
| 2004/11/02 | 5,260 | 5,320 | 5,220 | 5,320 | 62,400 |
| 2004/11/01 | 5,240 | 5,280 | 5,220 | 5,260 | 74,000 |
| 2004/10/29 | 5,210 | 5,320 | 5,210 | 5,320 | 117,200 |
| 2004/10/28 | 5,300 | 5,340 | 5,300 | 5,320 | 64,200 |
| 2004/10/27 | 5,300 | 5,330 | 5,240 | 5,270 | 55,000 |
| 2004/10/26 | 5,310 | 5,310 | 5,250 | 5,300 | 73,300 |
| 2004/10/25 | 5,320 | 5,350 | 5,280 | 5,310 | 86,400 |
| 2004/10/22 | 5,390 | 5,430 | 5,370 | 5,370 | 77,900 |
| 2004/10/21 | 5,400 | 5,400 | 5,350 | 5,370 | 98,600 |
| 2004/10/20 | 5,410 | 5,430 | 5,360 | 5,360 | 139,800 |
| 2004/10/19 | 5,400 | 5,500 | 5,400 | 5,480 | 75,700 |
| 2004/10/18 | 5,430 | 5,460 | 5,360 | 5,380 | 86,500 |
| 2004/10/15 | 5,390 | 5,460 | 5,390 | 5,420 | 126,800 |
| 2004/10/14 | 5,580 | 5,590 | 5,450 | 5,470 | 117,100 |
| 2004/10/13 | 5,630 | 5,680 | 5,590 | 5,600 | 47,500 |
| 2004/10/12 | 5,650 | 5,690 | 5,580 | 5,600 | 96,300 |
| 2004/10/08 | 5,700 | 5,710 | 5,650 | 5,650 | 55,500 |
| 2004/10/07 | 5,740 | 5,770 | 5,710 | 5,720 | 132,600 |
| 2004/10/06 | 5,620 | 5,710 | 5,620 | 5,690 | 87,200 |
| 2004/10/05 | 5,630 | 5,700 | 5,610 | 5,690 | 119,900 |
| 2004/10/04 | 5,630 | 5,650 | 5,470 | 5,620 | 133,100 |
| 2004/10/01 | 5,410 | 5,520 | 5,410 | 5,500 | 143,300 |
| 2004/09/30 | 5,370 | 5,520 | 5,360 | 5,430 | 113,700 |
| 2004/09/29 | 5,450 | 5,470 | 5,360 | 5,360 | 155,500 |
| 2004/09/28 | 5,450 | 5,540 | 5,450 | 5,460 | 107,800 |
| 2004/09/27 | 5,480 | 5,480 | 5,400 | 5,470 | 55,600 |
| 2004/09/24 | 5,510 | 5,530 | 5,450 | 5,500 | 115,500 |
| 2004/09/22 | 5,600 | 5,640 | 5,520 | 5,570 | 116,900 |
| 2004/09/21 | 5,600 | 5,670 | 5,590 | 5,600 | 137,200 |
| 2004/09/17 | 5,590 | 5,630 | 5,570 | 5,590 | 93,400 |
| 2004/09/16 | 5,590 | 5,660 | 5,570 | 5,580 | 99,200 |
| 2004/09/15 | 5,670 | 5,680 | 5,600 | 5,600 | 124,900 |
| 2004/09/14 | 5,670 | 5,700 | 5,660 | 5,660 | 57,300 |
| 2004/09/13 | 5,600 | 5,660 | 5,550 | 5,630 | 88,900 |
| 2004/09/10 | 5,610 | 5,640 | 5,500 | 5,540 | 301,100 |
| 2004/09/09 | 5,680 | 5,690 | 5,590 | 5,610 | 99,600 |
| 2004/09/08 | 5,720 | 5,720 | 5,630 | 5,640 | 58,200 |
| 2004/09/07 | 5,690 | 5,730 | 5,640 | 5,710 | 119,800 |
| 2004/09/06 | 5,620 | 5,700 | 5,590 | 5,700 | 115,500 |
| 2004/09/03 | 5,720 | 5,760 | 5,610 | 5,620 | 140,200 |
| 2004/09/02 | 5,690 | 5,710 | 5,660 | 5,690 | 110,800 |
| 2004/09/01 | 5,650 | 5,710 | 5,650 | 5,690 | 103,100 |
| 2004/08/31 | 5,700 | 5,740 | 5,650 | 5,670 | 119,600 |
| 2004/08/30 | 5,730 | 5,840 | 5,730 | 5,760 | 109,100 |
| 2004/08/27 | 5,700 | 5,770 | 5,660 | 5,750 | 120,500 |
| 2004/08/26 | 5,780 | 5,790 | 5,660 | 5,690 | 110,800 |
| 2004/08/25 | 5,670 | 5,750 | 5,630 | 5,710 | 115,900 |
| 2004/08/24 | 5,690 | 5,740 | 5,610 | 5,670 | 135,600 |
| 2004/08/23 | 5,630 | 5,750 | 5,630 | 5,630 | 113,900 |
| 2004/08/20 | 5,520 | 5,630 | 5,450 | 5,590 | 115,400 |
| 2004/08/19 | 5,560 | 5,600 | 5,490 | 5,580 | 241,200 |
| 2004/08/18 | 5,350 | 5,400 | 5,280 | 5,380 | 133,100 |
| 2004/08/17 | 5,280 | 5,330 | 5,250 | 5,250 | 58,700 |
| 2004/08/16 | 5,300 | 5,330 | 5,110 | 5,240 | 128,600 |
| 2004/08/13 | 5,400 | 5,400 | 5,300 | 5,310 | 123,200 |
| 2004/08/12 | 5,290 | 5,460 | 5,290 | 5,400 | 103,200 |
| 2004/08/11 | 5,360 | 5,410 | 5,290 | 5,350 | 105,900 |
| 2004/08/10 | 5,200 | 5,460 | 5,170 | 5,360 | 154,000 |
| 2004/08/09 | 5,150 | 5,250 | 5,100 | 5,200 | 88,600 |
| 2004/08/06 | 5,170 | 5,310 | 5,170 | 5,250 | 89,700 |
| 2004/08/05 | 5,220 | 5,330 | 5,170 | 5,270 | 141,300 |
| 2004/08/04 | 5,180 | 5,250 | 5,070 | 5,220 | 172,800 |
| 2004/08/03 | 5,410 | 5,430 | 5,200 | 5,330 | 181,700 |
| 2004/08/02 | 5,460 | 5,480 | 5,360 | 5,450 | 88,900 |
| 2004/07/30 | 5,470 | 5,560 | 5,450 | 5,540 | 133,800 |
| 2004/07/29 | 5,420 | 5,430 | 5,320 | 5,400 | 125,500 |
| 2004/07/28 | 5,500 | 5,540 | 5,390 | 5,500 | 78,600 |
| 2004/07/27 | 5,480 | 5,510 | 5,320 | 5,330 | 81,700 |
| 2004/07/26 | 5,460 | 5,600 | 5,420 | 5,430 | 100,100 |
| 2004/07/23 | 5,520 | 5,620 | 5,420 | 5,420 | 112,100 |
| 2004/07/22 | 5,460 | 5,580 | 5,460 | 5,520 | 61,900 |
| 2004/07/21 | 5,590 | 5,650 | 5,580 | 5,640 | 128,000 |
| 2004/07/20 | 5,580 | 5,600 | 5,470 | 5,510 | 129,500 |
| 2004/07/16 | 5,520 | 5,750 | 5,480 | 5,720 | 135,600 |
| 2004/07/15 | 5,680 | 5,740 | 5,480 | 5,550 | 122,600 |
| 2004/07/14 | 5,840 | 5,840 | 5,640 | 5,640 | 132,000 |
| 2004/07/13 | 5,830 | 5,860 | 5,710 | 5,740 | 102,100 |
| 2004/07/12 | 5,800 | 5,920 | 5,770 | 5,910 | 80,200 |
| 2004/07/09 | 5,660 | 5,880 | 5,650 | 5,840 | 155,800 |
| 2004/07/08 | 5,770 | 5,770 | 5,660 | 5,660 | 170,000 |
| 2004/07/07 | 5,760 | 5,940 | 5,650 | 5,860 | 123,400 |
| 2004/07/06 | 5,900 | 5,940 | 5,860 | 5,910 | 130,700 |
| 2004/07/05 | 5,900 | 5,900 | 5,830 | 5,840 | 136,500 |
| 2004/07/02 | 6,010 | 6,080 | 5,990 | 6,000 | 201,200 |
| 2004/07/01 | 6,050 | 6,190 | 6,050 | 6,110 | 283,700 |
| 2004/06/30 | 5,870 | 6,100 | 5,830 | 6,050 | 693,800 |
| 2004/06/29 | 5,610 | 5,670 | 5,580 | 5,640 | 142,700 |
| 2004/06/28 | 5,590 | 5,750 | 5,590 | 5,750 | 154,300 |
| 2004/06/25 | 5,480 | 5,630 | 5,480 | 5,580 | 358,000 |
| 2004/06/24 | 5,380 | 5,470 | 5,290 | 5,310 | 249,400 |
| 2004/06/23 | 5,430 | 5,480 | 5,310 | 5,320 | 137,600 |
| 2004/06/22 | 5,570 | 5,590 | 5,380 | 5,420 | 193,000 |
| 2004/06/21 | 5,620 | 5,760 | 5,570 | 5,610 | 157,900 |
| 2004/06/18 | 5,590 | 5,590 | 5,390 | 5,540 | 129,500 |
| 2004/06/17 | 5,550 | 5,590 | 5,480 | 5,560 | 95,300 |
| 2004/06/16 | 5,450 | 5,620 | 5,450 | 5,550 | 95,500 |
| 2004/06/15 | 5,500 | 5,520 | 5,420 | 5,450 | 103,100 |
| 2004/06/14 | 5,560 | 5,620 | 5,510 | 5,520 | 102,000 |
| 2004/06/11 | 5,550 | 5,650 | 5,510 | 5,560 | 394,300 |
| 2004/06/10 | 5,350 | 5,480 | 5,330 | 5,480 | 126,900 |
| 2004/06/09 | 5,400 | 5,460 | 5,380 | 5,420 | 120,600 |
| 2004/06/08 | 5,370 | 5,430 | 5,350 | 5,380 | 187,400 |
| 2004/06/07 | 5,190 | 5,310 | 5,190 | 5,270 | 201,400 |
| 2004/06/04 | 5,100 | 5,230 | 5,100 | 5,210 | 103,500 |
| 2004/06/03 | 5,320 | 5,380 | 5,080 | 5,170 | 154,800 |
| 2004/06/02 | 5,360 | 5,360 | 5,280 | 5,320 | 78,100 |
| 2004/06/01 | 5,330 | 5,430 | 5,310 | 5,360 | 81,900 |
| 2004/05/31 | 5,430 | 5,430 | 5,260 | 5,370 | 96,400 |
| 2004/05/28 | 5,340 | 5,490 | 5,320 | 5,420 | 305,500 |
| 2004/05/27 | 5,220 | 5,300 | 5,160 | 5,250 | 138,800 |
| 2004/05/26 | 5,280 | 5,300 | 5,210 | 5,210 | 141,900 |
| 2004/05/25 | 5,320 | 5,340 | 5,150 | 5,180 | 191,400 |
| 2004/05/24 | 5,330 | 5,390 | 5,300 | 5,300 | 137,700 |
| 2004/05/21 | 5,260 | 5,350 | 5,260 | 5,310 | 123,400 |
| 2004/05/20 | 5,310 | 5,370 | 5,210 | 5,230 | 187,600 |
| 2004/05/19 | 5,250 | 5,460 | 5,180 | 5,330 | 220,300 |
| 2004/05/18 | 4,980 | 5,130 | 4,900 | 5,080 | 262,400 |
| 2004/05/17 | 5,200 | 5,200 | 4,960 | 4,980 | 327,300 |
| 2004/05/14 | 5,230 | 5,360 | 5,200 | 5,230 | 279,300 |
| 2004/05/13 | 5,520 | 5,590 | 5,330 | 5,330 | 236,500 |
| 2004/05/12 | 5,600 | 5,620 | 5,520 | 5,610 | 155,000 |
| 2004/05/11 | 5,490 | 5,500 | 5,340 | 5,400 | 275,400 |
| 2004/05/10 | 5,890 | 5,890 | 5,420 | 5,490 | 291,000 |
| 2004/05/07 | 6,030 | 6,040 | 5,960 | 5,970 | 210,500 |
| 2004/05/06 | 6,210 | 6,210 | 6,070 | 6,090 | 129,100 |
| 2004/04/30 | 6,190 | 6,270 | 6,040 | 6,210 | 205,800 |
| 2004/04/28 | 6,250 | 6,280 | 6,200 | 6,210 | 161,000 |
| 2004/04/27 | 6,320 | 6,320 | 6,230 | 6,270 | 138,100 |
| 2004/04/26 | 6,310 | 6,370 | 6,310 | 6,310 | 118,500 |
| 2004/04/23 | 6,410 | 6,410 | 6,300 | 6,380 | 192,800 |
| 2004/04/22 | 6,330 | 6,400 | 6,320 | 6,330 | 182,700 |
| 2004/04/21 | 6,260 | 6,380 | 6,150 | 6,270 | 228,700 |
| 2004/04/20 | 6,190 | 6,330 | 6,120 | 6,280 | 245,400 |
| 2004/04/19 | 6,300 | 6,340 | 6,110 | 6,190 | 148,000 |
| 2004/04/16 | 6,230 | 6,350 | 6,220 | 6,230 | 248,600 |
| 2004/04/15 | 6,380 | 6,410 | 6,120 | 6,210 | 197,600 |
| 2004/04/14 | 6,340 | 6,420 | 6,340 | 6,370 | 101,200 |
| 2004/04/13 | 6,530 | 6,530 | 6,430 | 6,440 | 98,200 |
| 2004/04/12 | 6,390 | 6,500 | 6,380 | 6,420 | 120,800 |
| 2004/04/09 | 6,400 | 6,440 | 6,310 | 6,320 | 173,600 |
| 2004/04/08 | 6,530 | 6,590 | 6,460 | 6,530 | 136,400 |
| 2004/04/07 | 6,510 | 6,620 | 6,510 | 6,550 | 239,800 |
| 2004/04/06 | 6,780 | 6,790 | 6,520 | 6,640 | 303,000 |
| 2004/04/05 | 6,790 | 6,850 | 6,710 | 6,720 | 514,000 |
| 2004/04/02 | 6,500 | 6,750 | 6,440 | 6,590 | 677,300 |
| 2004/04/01 | 6,240 | 6,530 | 6,150 | 6,460 | 540,800 |
| 2004/03/31 | 6,160 | 6,180 | 6,100 | 6,180 | 129,200 |
| 2004/03/30 | 6,230 | 6,250 | 6,120 | 6,190 | 146,600 |
| 2004/03/29 | 6,190 | 6,300 | 6,160 | 6,200 | 174,200 |
| 2004/03/26 | 6,150 | 6,210 | 6,110 | 6,190 | 250,400 |
| 2004/03/25 | 5,870 | 5,950 | 5,850 | 5,950 | 245,900 |
| 2004/03/24 | 6,040 | 6,040 | 5,860 | 5,950 | 130,800 |
| 2004/03/23 | 5,960 | 5,960 | 5,820 | 5,960 | 144,700 |
| 2004/03/22 | 6,010 | 6,110 | 5,990 | 6,040 | 107,200 |
| 2004/03/19 | 6,160 | 6,210 | 6,100 | 6,110 | 173,100 |
| 2004/03/18 | 6,270 | 6,270 | 6,070 | 6,160 | 213,100 |
| 2004/03/17 | 5,920 | 6,160 | 5,920 | 6,160 | 151,600 |
| 2004/03/16 | 5,920 | 5,950 | 5,880 | 5,890 | 67,500 |
| 2004/03/15 | 6,000 | 6,070 | 5,950 | 5,950 | 103,500 |
| 2004/03/12 | 5,730 | 5,930 | 5,730 | 5,870 | 254,900 |
| 2004/03/11 | 5,850 | 6,000 | 5,820 | 5,930 | 131,200 |
| 2004/03/10 | 6,010 | 6,070 | 5,940 | 5,950 | 115,000 |
| 2004/03/09 | 6,060 | 6,100 | 6,050 | 6,080 | 160,600 |
| 2004/03/08 | 6,100 | 6,180 | 6,080 | 6,120 | 96,200 |
| 2004/03/05 | 6,130 | 6,160 | 6,060 | 6,140 | 131,700 |
| 2004/03/04 | 6,070 | 6,220 | 6,070 | 6,130 | 133,300 |
| 2004/03/03 | 6,170 | 6,240 | 6,110 | 6,170 | 148,900 |
| 2004/03/02 | 6,150 | 6,200 | 6,030 | 6,200 | 368,000 |
| 2004/03/01 | 5,850 | 6,020 | 5,820 | 6,020 | 238,000 |
| 2004/02/27 | 5,640 | 5,810 | 5,610 | 5,760 | 189,900 |
| 2004/02/26 | 5,520 | 5,630 | 5,450 | 5,600 | 124,400 |
| 2004/02/25 | 5,500 | 5,620 | 5,400 | 5,420 | 189,900 |
| 2004/02/24 | 5,620 | 5,670 | 5,500 | 5,500 | 101,900 |
| 2004/02/23 | 5,560 | 5,790 | 5,560 | 5,700 | 91,200 |
| 2004/02/20 | 5,660 | 5,680 | 5,560 | 5,610 | 70,300 |
| 2004/02/19 | 5,660 | 5,720 | 5,550 | 5,650 | 118,800 |
| 2004/02/18 | 5,820 | 5,840 | 5,610 | 5,690 | 101,200 |
| 2004/02/17 | 5,630 | 5,810 | 5,580 | 5,730 | 144,400 |
| 2004/02/16 | 5,690 | 5,700 | 5,590 | 5,600 | 100,800 |
| 2004/02/13 | 5,520 | 5,630 | 5,430 | 5,600 | 135,000 |
| 2004/02/12 | 5,340 | 5,530 | 5,340 | 5,420 | 145,100 |
| 2004/02/10 | 5,390 | 5,470 | 5,260 | 5,280 | 107,300 |
| 2004/02/09 | 5,560 | 5,600 | 5,350 | 5,390 | 113,300 |
| 2004/02/06 | 5,500 | 5,500 | 5,400 | 5,470 | 116,500 |
| 2004/02/05 | 5,350 | 5,500 | 5,300 | 5,340 | 234,700 |
| 2004/02/04 | 5,720 | 5,720 | 5,470 | 5,490 | 166,500 |
| 2004/02/03 | 5,650 | 5,700 | 5,540 | 5,680 | 132,800 |
| 2004/02/02 | 5,820 | 5,890 | 5,500 | 5,520 | 385,700 |
| 2004/01/30 | 5,870 | 5,970 | 5,800 | 5,820 | 166,700 |
| 2004/01/29 | 5,910 | 5,920 | 5,730 | 5,770 | 205,500 |
| 2004/01/28 | 5,920 | 5,970 | 5,850 | 5,910 | 245,100 |
| 2004/01/27 | 6,100 | 6,180 | 6,000 | 6,010 | 255,100 |
| 2004/01/26 | 6,240 | 6,250 | 6,080 | 6,140 | 151,400 |
| 2004/01/23 | 6,290 | 6,420 | 6,180 | 6,270 | 205,200 |
| 2004/01/22 | 6,520 | 6,600 | 6,350 | 6,350 | 257,800 |
| 2004/01/21 | 6,480 | 6,630 | 6,340 | 6,440 | 292,800 |
| 2004/01/20 | 6,290 | 6,540 | 6,260 | 6,380 | 312,500 |
| 2004/01/19 | 6,250 | 6,340 | 6,220 | 6,270 | 176,800 |
| 2004/01/16 | 6,240 | 6,250 | 6,120 | 6,170 | 103,900 |
| 2004/01/15 | 6,280 | 6,280 | 6,060 | 6,170 | 179,300 |
| 2004/01/14 | 6,100 | 6,270 | 5,970 | 6,240 | 293,300 |
| 2004/01/13 | 6,450 | 6,580 | 6,140 | 6,170 | 519,800 |
| 2004/01/09 | 6,050 | 6,440 | 5,940 | 6,420 | 749,500 |
| 2004/01/08 | 5,530 | 5,840 | 5,500 | 5,810 | 313,600 |
| 2004/01/07 | 5,500 | 5,530 | 5,380 | 5,430 | 139,700 |
| 2004/01/06 | 5,630 | 5,640 | 5,440 | 5,440 | 95,800 |
| 2004/01/05 | 5,610 | 5,700 | 5,500 | 5,560 | 52,700 |