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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,060 | 6,080 | 5,810 | 5,860 | 377,000 |
| 2005/12/29 | 5,880 | 6,100 | 5,880 | 5,980 | 1,102,200 |
| 2005/12/28 | 5,780 | 5,840 | 5,650 | 5,780 | 442,100 |
| 2005/12/27 | 5,790 | 5,900 | 5,600 | 5,840 | 879,000 |
| 2005/12/26 | 5,620 | 5,920 | 5,550 | 5,700 | 1,775,600 |
| 2005/12/22 | 5,100 | 5,380 | 5,060 | 5,320 | 1,237,100 |
| 2005/12/21 | 4,970 | 5,100 | 4,920 | 4,960 | 847,700 |
| 2005/12/20 | 5,010 | 5,010 | 4,890 | 4,940 | 475,100 |
| 2005/12/19 | 4,960 | 5,060 | 4,920 | 5,030 | 702,400 |
| 2005/12/16 | 4,970 | 4,970 | 4,880 | 4,900 | 368,100 |
| 2005/12/15 | 4,900 | 5,000 | 4,870 | 4,960 | 710,600 |
| 2005/12/14 | 4,880 | 4,950 | 4,830 | 4,900 | 620,700 |
| 2005/12/13 | 4,900 | 4,900 | 4,820 | 4,860 | 364,500 |
| 2005/12/12 | 4,770 | 4,900 | 4,760 | 4,860 | 648,700 |
| 2005/12/09 | 4,720 | 4,780 | 4,710 | 4,740 | 346,200 |
| 2005/12/08 | 4,770 | 4,780 | 4,710 | 4,720 | 255,800 |
| 2005/12/07 | 4,800 | 4,800 | 4,780 | 4,790 | 151,700 |
| 2005/12/06 | 4,820 | 4,830 | 4,780 | 4,780 | 196,600 |
| 2005/12/05 | 4,810 | 4,850 | 4,780 | 4,810 | 355,500 |
| 2005/12/02 | 4,830 | 4,830 | 4,780 | 4,800 | 193,300 |
| 2005/12/01 | 4,760 | 4,810 | 4,760 | 4,780 | 129,300 |
| 2005/11/30 | 4,830 | 4,830 | 4,750 | 4,750 | 166,000 |
| 2005/11/29 | 4,800 | 4,840 | 4,800 | 4,820 | 221,000 |
| 2005/11/28 | 4,790 | 4,820 | 4,780 | 4,790 | 223,400 |
| 2005/11/25 | 4,830 | 4,850 | 4,780 | 4,830 | 307,800 |
| 2005/11/24 | 4,960 | 5,030 | 4,950 | 4,970 | 541,100 |
| 2005/11/22 | 4,980 | 4,990 | 4,930 | 4,950 | 215,300 |
| 2005/11/21 | 4,990 | 5,010 | 4,950 | 4,960 | 265,600 |
| 2005/11/18 | 4,960 | 5,020 | 4,930 | 4,940 | 352,000 |
| 2005/11/17 | 4,860 | 4,950 | 4,850 | 4,920 | 227,900 |
| 2005/11/16 | 4,890 | 4,890 | 4,850 | 4,850 | 167,100 |
| 2005/11/15 | 4,870 | 4,910 | 4,860 | 4,870 | 234,400 |
| 2005/11/14 | 4,910 | 4,940 | 4,880 | 4,910 | 207,000 |
| 2005/11/11 | 4,960 | 4,980 | 4,860 | 4,890 | 296,100 |
| 2005/11/10 | 4,900 | 4,950 | 4,860 | 4,950 | 288,700 |
| 2005/11/09 | 4,910 | 4,910 | 4,860 | 4,860 | 248,000 |
| 2005/11/08 | 4,830 | 4,910 | 4,820 | 4,900 | 241,300 |
| 2005/11/07 | 4,850 | 4,860 | 4,800 | 4,840 | 179,300 |
| 2005/11/04 | 4,890 | 4,900 | 4,840 | 4,850 | 229,200 |
| 2005/11/02 | 4,910 | 4,910 | 4,870 | 4,880 | 175,300 |
| 2005/11/01 | 4,930 | 4,930 | 4,870 | 4,900 | 160,500 |
| 2005/10/31 | 4,800 | 4,920 | 4,790 | 4,870 | 440,900 |
| 2005/10/28 | 4,680 | 4,790 | 4,670 | 4,760 | 310,600 |
| 2005/10/27 | 4,680 | 4,740 | 4,670 | 4,700 | 241,300 |
| 2005/10/26 | 4,690 | 4,700 | 4,660 | 4,670 | 169,200 |
| 2005/10/25 | 4,600 | 4,710 | 4,600 | 4,670 | 300,100 |
| 2005/10/24 | 4,650 | 4,670 | 4,570 | 4,570 | 180,800 |
| 2005/10/21 | 4,630 | 4,640 | 4,600 | 4,620 | 220,200 |
| 2005/10/20 | 4,660 | 4,680 | 4,610 | 4,630 | 248,200 |
| 2005/10/19 | 4,730 | 4,750 | 4,600 | 4,630 | 443,300 |
| 2005/10/18 | 4,760 | 4,800 | 4,710 | 4,730 | 293,500 |
| 2005/10/17 | 4,790 | 4,840 | 4,750 | 4,760 | 258,300 |
| 2005/10/14 | 4,850 | 4,860 | 4,780 | 4,800 | 238,900 |
| 2005/10/13 | 4,890 | 4,920 | 4,830 | 4,870 | 276,100 |
| 2005/10/12 | 4,910 | 4,950 | 4,880 | 4,900 | 231,800 |
| 2005/10/11 | 4,950 | 4,990 | 4,860 | 4,930 | 289,900 |
| 2005/10/07 | 4,900 | 4,960 | 4,880 | 4,900 | 213,600 |
| 2005/10/06 | 4,970 | 4,970 | 4,900 | 4,930 | 258,900 |
| 2005/10/05 | 5,050 | 5,070 | 4,940 | 4,990 | 358,000 |
| 2005/10/04 | 4,950 | 5,060 | 4,950 | 5,060 | 232,900 |
| 2005/10/03 | 4,980 | 4,980 | 4,900 | 4,930 | 227,300 |
| 2005/09/30 | 5,100 | 5,100 | 4,970 | 5,000 | 412,400 |
| 2005/09/29 | 5,000 | 5,120 | 4,980 | 5,090 | 584,400 |
| 2005/09/28 | 4,870 | 4,920 | 4,850 | 4,900 | 266,500 |
| 2005/09/27 | 4,870 | 4,900 | 4,840 | 4,840 | 155,800 |
| 2005/09/26 | 4,900 | 4,900 | 4,810 | 4,880 | 305,300 |
| 2005/09/22 | 4,810 | 4,910 | 4,790 | 4,880 | 417,000 |
| 2005/09/21 | 4,810 | 4,820 | 4,770 | 4,770 | 273,500 |
| 2005/09/20 | 4,820 | 4,820 | 4,770 | 4,800 | 200,700 |
| 2005/09/16 | 4,800 | 4,800 | 4,740 | 4,770 | 302,000 |
| 2005/09/15 | 4,800 | 4,800 | 4,780 | 4,780 | 191,000 |
| 2005/09/14 | 4,840 | 4,840 | 4,790 | 4,790 | 141,600 |
| 2005/09/13 | 4,810 | 4,870 | 4,800 | 4,850 | 316,900 |
| 2005/09/12 | 4,820 | 4,830 | 4,770 | 4,770 | 218,200 |
| 2005/09/09 | 4,840 | 4,840 | 4,770 | 4,790 | 491,600 |
| 2005/09/08 | 4,790 | 4,810 | 4,770 | 4,790 | 137,500 |
| 2005/09/07 | 4,810 | 4,820 | 4,790 | 4,790 | 181,600 |
| 2005/09/06 | 4,810 | 4,840 | 4,780 | 4,780 | 342,600 |
| 2005/09/05 | 4,880 | 4,880 | 4,840 | 4,840 | 167,900 |
| 2005/09/02 | 4,860 | 4,860 | 4,780 | 4,840 | 205,200 |
| 2005/09/01 | 4,770 | 4,870 | 4,760 | 4,850 | 305,200 |
| 2005/08/31 | 4,760 | 4,760 | 4,710 | 4,710 | 116,600 |
| 2005/08/30 | 4,760 | 4,790 | 4,730 | 4,760 | 153,700 |
| 2005/08/29 | 4,790 | 4,790 | 4,740 | 4,760 | 146,500 |
| 2005/08/26 | 4,800 | 4,840 | 4,770 | 4,790 | 196,600 |
| 2005/08/25 | 4,800 | 4,820 | 4,770 | 4,780 | 242,400 |
| 2005/08/24 | 4,890 | 4,890 | 4,820 | 4,820 | 260,200 |
| 2005/08/23 | 4,920 | 5,000 | 4,900 | 4,900 | 265,200 |
| 2005/08/22 | 4,860 | 4,910 | 4,850 | 4,900 | 176,100 |
| 2005/08/19 | 4,900 | 4,910 | 4,860 | 4,870 | 162,000 |
| 2005/08/18 | 4,900 | 4,960 | 4,900 | 4,900 | 165,500 |
| 2005/08/17 | 4,900 | 4,950 | 4,870 | 4,870 | 246,000 |
| 2005/08/16 | 4,880 | 4,900 | 4,850 | 4,850 | 114,200 |
| 2005/08/15 | 4,890 | 4,900 | 4,830 | 4,880 | 164,000 |
| 2005/08/12 | 4,940 | 4,950 | 4,870 | 4,930 | 159,200 |
| 2005/08/11 | 4,970 | 5,040 | 4,930 | 4,930 | 234,500 |
| 2005/08/10 | 4,860 | 4,970 | 4,850 | 4,920 | 244,000 |
| 2005/08/09 | 4,740 | 4,880 | 4,740 | 4,810 | 223,900 |
| 2005/08/08 | 4,700 | 4,730 | 4,650 | 4,720 | 392,700 |
| 2005/08/05 | 4,830 | 4,890 | 4,750 | 4,780 | 248,200 |
| 2005/08/04 | 4,930 | 4,940 | 4,790 | 4,890 | 496,000 |
| 2005/08/03 | 5,080 | 5,100 | 4,970 | 4,990 | 235,700 |
| 2005/08/02 | 5,150 | 5,150 | 5,020 | 5,080 | 337,900 |
| 2005/08/01 | 5,000 | 5,170 | 5,000 | 5,160 | 642,300 |
| 2005/07/29 | 4,970 | 5,000 | 4,940 | 4,960 | 383,600 |
| 2005/07/28 | 4,910 | 4,950 | 4,900 | 4,940 | 256,700 |
| 2005/07/27 | 4,850 | 4,900 | 4,840 | 4,880 | 174,000 |
| 2005/07/26 | 4,850 | 4,900 | 4,810 | 4,840 | 268,000 |
| 2005/07/25 | 4,750 | 4,890 | 4,750 | 4,890 | 460,400 |
| 2005/07/22 | 4,760 | 4,810 | 4,720 | 4,740 | 367,100 |
| 2005/07/21 | 4,820 | 4,820 | 4,740 | 4,760 | 378,600 |
| 2005/07/20 | 4,860 | 4,860 | 4,820 | 4,830 | 289,200 |
| 2005/07/19 | 4,850 | 4,860 | 4,770 | 4,830 | 405,000 |
| 2005/07/15 | 4,870 | 4,880 | 4,840 | 4,870 | 340,100 |
| 2005/07/14 | 4,820 | 4,900 | 4,790 | 4,850 | 425,300 |
| 2005/07/13 | 4,760 | 4,810 | 4,750 | 4,810 | 355,800 |
| 2005/07/12 | 4,750 | 4,760 | 4,710 | 4,750 | 338,800 |
| 2005/07/11 | 4,680 | 4,720 | 4,670 | 4,710 | 237,200 |
| 2005/07/08 | 4,690 | 4,730 | 4,650 | 4,650 | 333,800 |
| 2005/07/07 | 4,620 | 4,710 | 4,600 | 4,710 | 517,800 |
| 2005/07/06 | 4,590 | 4,650 | 4,570 | 4,610 | 575,100 |
| 2005/07/05 | 4,600 | 4,600 | 4,540 | 4,550 | 416,600 |
| 2005/07/04 | 4,570 | 4,640 | 4,550 | 4,600 | 1,053,400 |
| 2005/07/01 | 4,390 | 4,480 | 4,340 | 4,450 | 1,601,300 |
| 2005/06/30 | 4,220 | 4,270 | 4,180 | 4,190 | 597,200 |
| 2005/06/29 | 4,100 | 4,180 | 4,090 | 4,140 | 397,200 |
| 2005/06/28 | 4,130 | 4,150 | 4,070 | 4,090 | 452,100 |
| 2005/06/27 | 4,170 | 4,170 | 4,100 | 4,120 | 464,300 |
| 2005/06/24 | 4,210 | 4,250 | 4,170 | 4,190 | 830,300 |
| 2005/06/23 | 4,130 | 4,400 | 4,120 | 4,310 | 1,275,200 |
| 2005/06/22 | 4,160 | 4,170 | 4,130 | 4,140 | 283,300 |
| 2005/06/21 | 4,200 | 4,210 | 4,160 | 4,170 | 321,500 |
| 2005/06/20 | 4,240 | 4,260 | 4,210 | 4,210 | 167,200 |
| 2005/06/17 | 4,240 | 4,270 | 4,220 | 4,230 | 175,300 |
| 2005/06/16 | 4,260 | 4,270 | 4,220 | 4,220 | 154,400 |
| 2005/06/15 | 4,290 | 4,300 | 4,270 | 4,270 | 97,800 |
| 2005/06/14 | 4,290 | 4,310 | 4,280 | 4,280 | 84,600 |
| 2005/06/13 | 4,260 | 4,320 | 4,250 | 4,310 | 121,800 |
| 2005/06/10 | 4,230 | 4,330 | 4,220 | 4,300 | 297,100 |
| 2005/06/09 | 4,280 | 4,290 | 4,210 | 4,220 | 157,800 |
| 2005/06/08 | 4,210 | 4,280 | 4,210 | 4,280 | 179,700 |
| 2005/06/07 | 4,220 | 4,220 | 4,170 | 4,200 | 142,500 |
| 2005/06/06 | 4,170 | 4,220 | 4,160 | 4,200 | 121,700 |
| 2005/06/03 | 4,320 | 4,320 | 4,190 | 4,210 | 241,800 |
| 2005/06/02 | 4,250 | 4,330 | 4,250 | 4,310 | 312,900 |
| 2005/06/01 | 4,280 | 4,280 | 4,180 | 4,230 | 420,100 |
| 2005/05/31 | 4,370 | 4,380 | 4,280 | 4,280 | 317,700 |
| 2005/05/30 | 4,390 | 4,410 | 4,320 | 4,410 | 400,300 |
| 2005/05/27 | 4,450 | 4,460 | 4,410 | 4,420 | 160,600 |
| 2005/05/26 | 4,450 | 4,530 | 4,440 | 4,470 | 242,600 |
| 2005/05/25 | 4,660 | 4,680 | 4,610 | 4,610 | 182,200 |
| 2005/05/24 | 4,650 | 4,700 | 4,630 | 4,640 | 234,700 |
| 2005/05/23 | 4,600 | 4,630 | 4,590 | 4,600 | 124,800 |
| 2005/05/20 | 4,600 | 4,620 | 4,570 | 4,580 | 125,200 |
| 2005/05/19 | 4,530 | 4,590 | 4,510 | 4,570 | 100,600 |
| 2005/05/18 | 4,430 | 4,470 | 4,430 | 4,460 | 188,800 |
| 2005/05/17 | 4,580 | 4,620 | 4,460 | 4,470 | 182,200 |
| 2005/05/16 | 4,600 | 4,610 | 4,560 | 4,560 | 87,700 |
| 2005/05/13 | 4,620 | 4,640 | 4,600 | 4,600 | 101,500 |
| 2005/05/12 | 4,650 | 4,660 | 4,610 | 4,620 | 152,300 |
| 2005/05/11 | 4,700 | 4,700 | 4,640 | 4,660 | 154,600 |
| 2005/05/10 | 4,740 | 4,750 | 4,700 | 4,720 | 179,600 |
| 2005/05/09 | 4,660 | 4,720 | 4,640 | 4,700 | 129,200 |
| 2005/05/06 | 4,600 | 4,670 | 4,600 | 4,660 | 112,300 |
| 2005/05/02 | 4,590 | 4,590 | 4,540 | 4,570 | 101,900 |
| 2005/04/28 | 4,600 | 4,610 | 4,540 | 4,580 | 230,200 |
| 2005/04/27 | 4,620 | 4,620 | 4,580 | 4,610 | 170,100 |
| 2005/04/26 | 4,670 | 4,680 | 4,630 | 4,650 | 80,000 |
| 2005/04/25 | 4,700 | 4,720 | 4,620 | 4,620 | 129,600 |
| 2005/04/22 | 4,700 | 4,710 | 4,650 | 4,700 | 149,900 |
| 2005/04/21 | 4,590 | 4,660 | 4,500 | 4,600 | 276,300 |
| 2005/04/20 | 4,700 | 4,700 | 4,600 | 4,600 | 178,300 |
| 2005/04/19 | 4,610 | 4,660 | 4,580 | 4,650 | 213,000 |
| 2005/04/18 | 4,770 | 4,770 | 4,600 | 4,610 | 411,600 |
| 2005/04/15 | 4,780 | 4,820 | 4,770 | 4,770 | 259,500 |
| 2005/04/14 | 4,820 | 4,820 | 4,780 | 4,800 | 223,900 |
| 2005/04/13 | 4,830 | 4,860 | 4,830 | 4,840 | 165,500 |
| 2005/04/12 | 4,900 | 4,910 | 4,820 | 4,820 | 304,800 |
| 2005/04/11 | 4,940 | 4,950 | 4,900 | 4,930 | 201,600 |
| 2005/04/08 | 4,940 | 4,990 | 4,920 | 4,940 | 260,500 |
| 2005/04/07 | 4,950 | 4,960 | 4,910 | 4,930 | 169,800 |
| 2005/04/06 | 4,940 | 4,980 | 4,920 | 4,970 | 149,400 |
| 2005/04/05 | 4,960 | 4,990 | 4,940 | 4,950 | 186,000 |
| 2005/04/04 | 4,980 | 4,990 | 4,950 | 4,950 | 82,100 |
| 2005/04/01 | 4,920 | 5,050 | 4,900 | 4,980 | 216,700 |
| 2005/03/31 | 4,980 | 4,990 | 4,890 | 4,960 | 255,000 |
| 2005/03/30 | 4,950 | 4,980 | 4,940 | 4,970 | 175,100 |
| 2005/03/29 | 5,020 | 5,030 | 4,920 | 4,940 | 306,800 |
| 2005/03/28 | 5,030 | 5,050 | 5,000 | 5,020 | 260,100 |
| 2005/03/25 | 5,090 | 5,100 | 5,030 | 5,080 | 163,700 |
| 2005/03/24 | 5,050 | 5,090 | 5,010 | 5,030 | 303,800 |
| 2005/03/23 | 5,090 | 5,100 | 5,060 | 5,060 | 153,000 |
| 2005/03/22 | 5,140 | 5,140 | 5,080 | 5,080 | 184,800 |
| 2005/03/18 | 5,140 | 5,170 | 5,130 | 5,140 | 78,300 |
| 2005/03/17 | 5,140 | 5,150 | 5,110 | 5,120 | 89,100 |
| 2005/03/16 | 5,180 | 5,210 | 5,130 | 5,140 | 130,700 |
| 2005/03/15 | 5,240 | 5,270 | 5,180 | 5,190 | 86,100 |
| 2005/03/14 | 5,300 | 5,300 | 5,230 | 5,230 | 72,200 |
| 2005/03/11 | 5,290 | 5,330 | 5,260 | 5,260 | 331,000 |
| 2005/03/10 | 5,250 | 5,310 | 5,230 | 5,250 | 235,200 |
| 2005/03/09 | 5,200 | 5,290 | 5,200 | 5,230 | 202,200 |
| 2005/03/08 | 5,220 | 5,260 | 5,190 | 5,220 | 178,800 |
| 2005/03/07 | 5,160 | 5,250 | 5,110 | 5,240 | 212,700 |
| 2005/03/04 | 5,140 | 5,140 | 5,100 | 5,130 | 117,700 |
| 2005/03/03 | 5,170 | 5,200 | 5,140 | 5,150 | 120,200 |
| 2005/03/02 | 5,140 | 5,170 | 5,140 | 5,150 | 80,000 |
| 2005/03/01 | 5,170 | 5,170 | 5,130 | 5,140 | 79,200 |
| 2005/02/28 | 5,170 | 5,190 | 5,120 | 5,160 | 119,300 |
| 2005/02/25 | 5,120 | 5,180 | 5,120 | 5,150 | 263,700 |
| 2005/02/24 | 5,050 | 5,120 | 5,050 | 5,090 | 135,000 |
| 2005/02/23 | 5,080 | 5,110 | 5,050 | 5,060 | 127,900 |
| 2005/02/22 | 5,110 | 5,150 | 5,090 | 5,090 | 100,200 |
| 2005/02/21 | 5,140 | 5,140 | 5,090 | 5,110 | 103,700 |
| 2005/02/18 | 5,100 | 5,140 | 5,080 | 5,110 | 113,900 |
| 2005/02/17 | 5,160 | 5,160 | 5,100 | 5,110 | 129,500 |
| 2005/02/16 | 5,160 | 5,180 | 5,140 | 5,150 | 145,300 |
| 2005/02/15 | 5,200 | 5,210 | 5,150 | 5,150 | 167,700 |
| 2005/02/14 | 5,260 | 5,260 | 5,210 | 5,210 | 90,400 |
| 2005/02/10 | 5,200 | 5,240 | 5,170 | 5,220 | 131,400 |
| 2005/02/09 | 5,280 | 5,280 | 5,220 | 5,220 | 108,000 |
| 2005/02/08 | 5,320 | 5,320 | 5,250 | 5,280 | 134,800 |
| 2005/02/07 | 5,280 | 5,320 | 5,280 | 5,310 | 124,600 |
| 2005/02/04 | 5,260 | 5,280 | 5,210 | 5,270 | 139,300 |
| 2005/02/03 | 5,290 | 5,310 | 5,270 | 5,270 | 105,000 |
| 2005/02/02 | 5,330 | 5,340 | 5,280 | 5,310 | 179,000 |
| 2005/02/01 | 5,290 | 5,340 | 5,210 | 5,320 | 235,500 |
| 2005/01/31 | 5,200 | 5,280 | 5,140 | 5,190 | 184,200 |
| 2005/01/28 | 5,260 | 5,270 | 5,130 | 5,210 | 238,500 |
| 2005/01/27 | 5,320 | 5,350 | 5,220 | 5,240 | 216,900 |
| 2005/01/26 | 5,280 | 5,300 | 5,270 | 5,280 | 90,700 |
| 2005/01/25 | 5,310 | 5,310 | 5,240 | 5,270 | 122,300 |
| 2005/01/24 | 5,350 | 5,350 | 5,280 | 5,320 | 104,000 |
| 2005/01/21 | 5,310 | 5,370 | 5,300 | 5,350 | 141,900 |
| 2005/01/20 | 5,300 | 5,330 | 5,260 | 5,320 | 196,900 |
| 2005/01/19 | 5,360 | 5,370 | 5,320 | 5,350 | 222,400 |
| 2005/01/18 | 5,340 | 5,340 | 5,310 | 5,340 | 125,700 |
| 2005/01/17 | 5,300 | 5,370 | 5,270 | 5,330 | 332,300 |
| 2005/01/14 | 5,260 | 5,320 | 5,240 | 5,300 | 186,900 |
| 2005/01/13 | 5,300 | 5,340 | 5,260 | 5,290 | 259,400 |
| 2005/01/12 | 5,370 | 5,370 | 5,290 | 5,300 | 311,300 |
| 2005/01/11 | 5,330 | 5,380 | 5,310 | 5,370 | 322,000 |
| 2005/01/07 | 5,250 | 5,290 | 5,200 | 5,260 | 548,400 |
| 2005/01/06 | 5,130 | 5,140 | 5,100 | 5,110 | 174,100 |
| 2005/01/05 | 5,190 | 5,200 | 5,130 | 5,130 | 305,500 |
| 2005/01/04 | 5,280 | 5,290 | 5,270 | 5,280 | 57,400 |