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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,940 | 3,940 | 3,850 | 3,870 | 63,200 |
| 2008/12/29 | 3,920 | 3,960 | 3,880 | 3,930 | 58,100 |
| 2008/12/26 | 3,940 | 3,950 | 3,840 | 3,930 | 59,400 |
| 2008/12/25 | 3,820 | 3,910 | 3,820 | 3,890 | 58,500 |
| 2008/12/24 | 3,940 | 3,950 | 3,850 | 3,860 | 103,600 |
| 2008/12/22 | 3,980 | 3,990 | 3,880 | 3,950 | 126,400 |
| 2008/12/19 | 3,950 | 3,990 | 3,880 | 3,940 | 190,100 |
| 2008/12/18 | 3,920 | 3,970 | 3,890 | 3,940 | 169,000 |
| 2008/12/17 | 3,800 | 3,920 | 3,800 | 3,900 | 138,300 |
| 2008/12/16 | 3,880 | 3,900 | 3,810 | 3,830 | 131,400 |
| 2008/12/15 | 3,820 | 3,880 | 3,760 | 3,870 | 119,500 |
| 2008/12/12 | 3,860 | 3,890 | 3,650 | 3,730 | 147,900 |
| 2008/12/11 | 3,730 | 3,850 | 3,710 | 3,850 | 71,800 |
| 2008/12/10 | 3,670 | 3,780 | 3,670 | 3,760 | 94,800 |
| 2008/12/09 | 3,750 | 3,770 | 3,640 | 3,720 | 145,900 |
| 2008/12/08 | 3,630 | 3,860 | 3,630 | 3,800 | 179,500 |
| 2008/12/05 | 3,550 | 3,640 | 3,550 | 3,580 | 171,400 |
| 2008/12/04 | 3,770 | 3,780 | 3,550 | 3,650 | 204,300 |
| 2008/12/03 | 3,710 | 3,770 | 3,640 | 3,720 | 175,100 |
| 2008/12/02 | 3,750 | 3,800 | 3,680 | 3,680 | 185,900 |
| 2008/12/01 | 3,970 | 3,970 | 3,790 | 3,800 | 118,600 |
| 2008/11/28 | 4,040 | 4,080 | 3,860 | 3,970 | 165,500 |
| 2008/11/27 | 3,920 | 4,130 | 3,920 | 4,080 | 168,300 |
| 2008/11/26 | 3,960 | 3,990 | 3,920 | 3,970 | 74,300 |
| 2008/11/25 | 4,010 | 4,020 | 3,900 | 4,010 | 152,800 |
| 2008/11/21 | 3,850 | 3,920 | 3,760 | 3,890 | 278,800 |
| 2008/11/20 | 4,000 | 4,010 | 3,850 | 3,860 | 186,900 |
| 2008/11/19 | 4,100 | 4,180 | 4,020 | 4,040 | 209,800 |
| 2008/11/18 | 4,340 | 4,360 | 4,010 | 4,100 | 410,500 |
| 2008/11/17 | 4,380 | 4,520 | 4,300 | 4,390 | 161,700 |
| 2008/11/14 | 4,500 | 4,540 | 4,410 | 4,480 | 89,400 |
| 2008/11/13 | 4,380 | 4,480 | 4,340 | 4,420 | 97,400 |
| 2008/11/12 | 4,430 | 4,570 | 4,420 | 4,480 | 101,000 |
| 2008/11/11 | 4,590 | 4,590 | 4,470 | 4,480 | 89,600 |
| 2008/11/10 | 4,580 | 4,660 | 4,500 | 4,560 | 125,900 |
| 2008/11/07 | 4,490 | 4,560 | 4,410 | 4,460 | 140,600 |
| 2008/11/06 | 4,660 | 4,750 | 4,590 | 4,680 | 119,600 |
| 2008/11/05 | 4,630 | 4,810 | 4,620 | 4,760 | 185,800 |
| 2008/11/04 | 4,340 | 4,610 | 4,340 | 4,550 | 257,800 |
| 2008/10/31 | 4,200 | 4,280 | 4,100 | 4,210 | 215,900 |
| 2008/10/30 | 4,230 | 4,340 | 4,160 | 4,310 | 138,400 |
| 2008/10/29 | 4,200 | 4,240 | 4,000 | 4,200 | 129,300 |
| 2008/10/28 | 3,780 | 3,900 | 3,600 | 3,860 | 204,200 |
| 2008/10/27 | 3,950 | 4,130 | 3,810 | 3,880 | 162,300 |
| 2008/10/24 | 4,050 | 4,080 | 3,900 | 3,950 | 177,100 |
| 2008/10/23 | 3,970 | 4,090 | 3,940 | 4,070 | 155,100 |
| 2008/10/22 | 4,280 | 4,360 | 4,120 | 4,150 | 102,600 |
| 2008/10/21 | 4,420 | 4,440 | 4,220 | 4,370 | 116,800 |
| 2008/10/20 | 4,220 | 4,330 | 4,200 | 4,330 | 82,700 |
| 2008/10/17 | 4,150 | 4,190 | 4,000 | 4,120 | 143,700 |
| 2008/10/16 | 3,810 | 4,060 | 3,800 | 3,900 | 189,500 |
| 2008/10/15 | 3,980 | 4,120 | 3,980 | 4,110 | 147,600 |
| 2008/10/14 | 3,990 | 3,990 | 3,900 | 3,990 | 157,800 |
| 2008/10/10 | 3,790 | 3,790 | 3,350 | 3,490 | 369,100 |
| 2008/10/09 | 4,050 | 4,140 | 3,790 | 3,840 | 523,200 |
| 2008/10/08 | 4,390 | 4,470 | 4,220 | 4,250 | 269,600 |
| 2008/10/07 | 4,480 | 4,670 | 4,460 | 4,590 | 260,200 |
| 2008/10/06 | 4,880 | 4,890 | 4,730 | 4,780 | 263,000 |
| 2008/10/03 | 4,920 | 4,990 | 4,870 | 4,980 | 252,300 |
| 2008/10/02 | 4,950 | 4,990 | 4,920 | 4,970 | 194,300 |
| 2008/10/01 | 4,870 | 4,960 | 4,850 | 4,910 | 219,000 |
| 2008/09/30 | 4,680 | 4,810 | 4,660 | 4,770 | 178,100 |
| 2008/09/29 | 4,910 | 4,940 | 4,800 | 4,810 | 139,400 |
| 2008/09/26 | 4,810 | 4,910 | 4,790 | 4,860 | 136,400 |
| 2008/09/25 | 4,750 | 4,850 | 4,720 | 4,770 | 161,300 |
| 2008/09/24 | 4,800 | 4,830 | 4,750 | 4,800 | 206,800 |
| 2008/09/22 | 4,960 | 5,020 | 4,860 | 4,870 | 313,000 |
| 2008/09/19 | 4,850 | 5,020 | 4,850 | 4,990 | 402,400 |
| 2008/09/18 | 4,800 | 4,970 | 4,790 | 4,950 | 347,100 |
| 2008/09/17 | 4,910 | 4,940 | 4,830 | 4,870 | 338,000 |
| 2008/09/16 | 4,600 | 4,880 | 4,590 | 4,760 | 577,600 |
| 2008/09/12 | 4,580 | 4,690 | 4,580 | 4,690 | 158,500 |
| 2008/09/11 | 4,600 | 4,650 | 4,580 | 4,600 | 105,100 |
| 2008/09/10 | 4,590 | 4,690 | 4,590 | 4,660 | 101,500 |
| 2008/09/09 | 4,730 | 4,730 | 4,630 | 4,670 | 148,800 |
| 2008/09/08 | 4,770 | 4,790 | 4,700 | 4,770 | 108,400 |
| 2008/09/05 | 4,680 | 4,740 | 4,680 | 4,720 | 115,400 |
| 2008/09/04 | 4,820 | 4,850 | 4,790 | 4,800 | 151,700 |
| 2008/09/03 | 4,800 | 4,850 | 4,780 | 4,820 | 205,500 |
| 2008/09/02 | 4,760 | 4,820 | 4,750 | 4,770 | 148,900 |
| 2008/09/01 | 4,760 | 4,790 | 4,730 | 4,780 | 97,500 |
| 2008/08/29 | 4,730 | 4,790 | 4,730 | 4,770 | 152,300 |
| 2008/08/28 | 4,700 | 4,770 | 4,680 | 4,770 | 312,100 |
| 2008/08/27 | 4,680 | 4,690 | 4,640 | 4,690 | 120,200 |
| 2008/08/26 | 4,660 | 4,680 | 4,620 | 4,680 | 173,500 |
| 2008/08/25 | 4,680 | 4,700 | 4,660 | 4,690 | 126,000 |
| 2008/08/22 | 4,680 | 4,700 | 4,640 | 4,660 | 205,700 |
| 2008/08/21 | 4,620 | 4,690 | 4,610 | 4,660 | 225,100 |
| 2008/08/20 | 4,480 | 4,610 | 4,470 | 4,590 | 206,300 |
| 2008/08/19 | 4,470 | 4,490 | 4,430 | 4,460 | 46,800 |
| 2008/08/18 | 4,410 | 4,550 | 4,410 | 4,520 | 60,000 |
| 2008/08/15 | 4,430 | 4,480 | 4,420 | 4,460 | 58,100 |
| 2008/08/14 | 4,490 | 4,500 | 4,440 | 4,450 | 54,400 |
| 2008/08/13 | 4,570 | 4,570 | 4,470 | 4,490 | 67,900 |
| 2008/08/12 | 4,530 | 4,540 | 4,490 | 4,530 | 79,100 |
| 2008/08/11 | 4,530 | 4,600 | 4,530 | 4,560 | 163,800 |
| 2008/08/08 | 4,480 | 4,530 | 4,450 | 4,530 | 72,800 |
| 2008/08/07 | 4,520 | 4,520 | 4,460 | 4,490 | 79,200 |
| 2008/08/06 | 4,500 | 4,540 | 4,480 | 4,520 | 125,300 |
| 2008/08/05 | 4,500 | 4,520 | 4,480 | 4,500 | 93,600 |
| 2008/08/04 | 4,510 | 4,540 | 4,480 | 4,510 | 76,700 |
| 2008/08/01 | 4,510 | 4,520 | 4,460 | 4,480 | 79,200 |
| 2008/07/31 | 4,500 | 4,540 | 4,490 | 4,530 | 84,900 |
| 2008/07/30 | 4,500 | 4,520 | 4,460 | 4,510 | 79,100 |
| 2008/07/29 | 4,470 | 4,470 | 4,400 | 4,450 | 83,000 |
| 2008/07/28 | 4,530 | 4,530 | 4,460 | 4,510 | 73,800 |
| 2008/07/25 | 4,510 | 4,530 | 4,490 | 4,530 | 54,200 |
| 2008/07/24 | 4,500 | 4,540 | 4,480 | 4,540 | 107,000 |
| 2008/07/23 | 4,470 | 4,500 | 4,450 | 4,470 | 113,600 |
| 2008/07/22 | 4,450 | 4,460 | 4,380 | 4,460 | 115,700 |
| 2008/07/18 | 4,360 | 4,470 | 4,360 | 4,380 | 106,900 |
| 2008/07/17 | 4,380 | 4,440 | 4,370 | 4,440 | 112,700 |
| 2008/07/16 | 4,300 | 4,430 | 4,300 | 4,400 | 253,000 |
| 2008/07/15 | 4,330 | 4,330 | 4,280 | 4,310 | 137,800 |
| 2008/07/14 | 4,310 | 4,390 | 4,310 | 4,360 | 185,100 |
| 2008/07/11 | 4,380 | 4,380 | 4,300 | 4,360 | 284,800 |
| 2008/07/10 | 4,450 | 4,470 | 4,410 | 4,410 | 228,800 |
| 2008/07/09 | 4,470 | 4,480 | 4,450 | 4,470 | 265,000 |
| 2008/07/08 | 4,470 | 4,480 | 4,450 | 4,460 | 255,700 |
| 2008/07/07 | 4,440 | 4,530 | 4,430 | 4,490 | 242,800 |
| 2008/07/04 | 4,540 | 4,540 | 4,430 | 4,490 | 189,500 |
| 2008/07/03 | 4,480 | 4,550 | 4,460 | 4,540 | 292,400 |
| 2008/07/02 | 4,450 | 4,500 | 4,410 | 4,490 | 185,300 |
| 2008/07/01 | 4,360 | 4,440 | 4,350 | 4,440 | 183,000 |
| 2008/06/30 | 4,390 | 4,390 | 4,320 | 4,330 | 188,000 |
| 2008/06/27 | 4,290 | 4,360 | 4,230 | 4,360 | 214,500 |
| 2008/06/26 | 4,380 | 4,440 | 4,330 | 4,390 | 329,800 |
| 2008/06/25 | 4,220 | 4,320 | 4,200 | 4,300 | 150,900 |
| 2008/06/24 | 4,250 | 4,270 | 4,220 | 4,250 | 76,800 |
| 2008/06/23 | 4,200 | 4,310 | 4,160 | 4,280 | 314,600 |
| 2008/06/20 | 4,320 | 4,320 | 4,270 | 4,280 | 127,500 |
| 2008/06/19 | 4,360 | 4,360 | 4,300 | 4,320 | 142,200 |
| 2008/06/18 | 4,360 | 4,380 | 4,350 | 4,380 | 67,600 |
| 2008/06/17 | 4,340 | 4,360 | 4,310 | 4,360 | 100,100 |
| 2008/06/16 | 4,370 | 4,390 | 4,310 | 4,340 | 203,900 |
| 2008/06/13 | 4,390 | 4,410 | 4,350 | 4,350 | 162,300 |
| 2008/06/12 | 4,350 | 4,370 | 4,290 | 4,370 | 312,600 |
| 2008/06/11 | 4,420 | 4,440 | 4,400 | 4,410 | 112,800 |
| 2008/06/10 | 4,480 | 4,480 | 4,410 | 4,410 | 194,000 |
| 2008/06/09 | 4,440 | 4,480 | 4,420 | 4,480 | 151,500 |
| 2008/06/06 | 4,520 | 4,530 | 4,480 | 4,480 | 138,800 |
| 2008/06/05 | 4,580 | 4,580 | 4,480 | 4,500 | 279,500 |
| 2008/06/04 | 4,480 | 4,520 | 4,470 | 4,510 | 193,900 |
| 2008/06/03 | 4,520 | 4,520 | 4,470 | 4,500 | 242,200 |
| 2008/06/02 | 4,520 | 4,530 | 4,490 | 4,510 | 173,600 |
| 2008/05/30 | 4,530 | 4,590 | 4,510 | 4,560 | 180,900 |
| 2008/05/29 | 4,530 | 4,570 | 4,470 | 4,570 | 237,500 |
| 2008/05/28 | 4,610 | 4,620 | 4,470 | 4,500 | 359,400 |
| 2008/05/27 | 4,610 | 4,650 | 4,600 | 4,640 | 161,000 |
| 2008/05/26 | 4,720 | 4,740 | 4,690 | 4,740 | 273,500 |
| 2008/05/23 | 4,740 | 4,750 | 4,700 | 4,720 | 221,400 |
| 2008/05/22 | 4,690 | 4,720 | 4,680 | 4,710 | 187,900 |
| 2008/05/21 | 4,670 | 4,700 | 4,660 | 4,680 | 170,400 |
| 2008/05/20 | 4,680 | 4,690 | 4,670 | 4,680 | 129,600 |
| 2008/05/19 | 4,700 | 4,710 | 4,660 | 4,670 | 187,300 |
| 2008/05/16 | 4,690 | 4,690 | 4,650 | 4,660 | 167,400 |
| 2008/05/15 | 4,660 | 4,690 | 4,660 | 4,680 | 132,900 |
| 2008/05/14 | 4,670 | 4,680 | 4,640 | 4,660 | 189,800 |
| 2008/05/13 | 4,750 | 4,750 | 4,670 | 4,670 | 178,700 |
| 2008/05/12 | 4,690 | 4,740 | 4,690 | 4,720 | 95,300 |
| 2008/05/09 | 4,730 | 4,750 | 4,680 | 4,680 | 119,400 |
| 2008/05/08 | 4,750 | 4,750 | 4,720 | 4,720 | 146,300 |
| 2008/05/07 | 4,820 | 4,820 | 4,750 | 4,760 | 118,500 |
| 2008/05/02 | 4,780 | 4,810 | 4,760 | 4,810 | 115,000 |
| 2008/05/01 | 4,750 | 4,760 | 4,710 | 4,740 | 85,600 |
| 2008/04/30 | 4,660 | 4,730 | 4,660 | 4,710 | 146,900 |
| 2008/04/28 | 4,710 | 4,780 | 4,690 | 4,740 | 163,900 |
| 2008/04/25 | 4,650 | 4,680 | 4,650 | 4,660 | 87,000 |
| 2008/04/24 | 4,670 | 4,690 | 4,630 | 4,640 | 173,000 |
| 2008/04/23 | 4,660 | 4,730 | 4,660 | 4,690 | 95,000 |
| 2008/04/22 | 4,660 | 4,700 | 4,660 | 4,690 | 95,000 |
| 2008/04/21 | 4,680 | 4,720 | 4,660 | 4,680 | 108,200 |
| 2008/04/18 | 4,670 | 4,700 | 4,640 | 4,690 | 99,800 |
| 2008/04/17 | 4,630 | 4,660 | 4,610 | 4,660 | 172,500 |
| 2008/04/16 | 4,640 | 4,650 | 4,600 | 4,620 | 165,600 |
| 2008/04/15 | 4,680 | 4,700 | 4,630 | 4,650 | 198,100 |
| 2008/04/14 | 4,660 | 4,680 | 4,630 | 4,670 | 139,900 |
| 2008/04/11 | 4,640 | 4,790 | 4,640 | 4,780 | 183,200 |
| 2008/04/10 | 4,690 | 4,700 | 4,620 | 4,660 | 201,200 |
| 2008/04/09 | 4,780 | 4,780 | 4,690 | 4,710 | 122,800 |
| 2008/04/08 | 4,800 | 4,820 | 4,740 | 4,760 | 83,100 |
| 2008/04/07 | 4,760 | 4,810 | 4,730 | 4,800 | 56,000 |
| 2008/04/04 | 4,840 | 4,840 | 4,770 | 4,770 | 69,600 |
| 2008/04/03 | 4,780 | 4,850 | 4,750 | 4,830 | 128,800 |
| 2008/04/02 | 4,700 | 4,760 | 4,670 | 4,750 | 165,300 |
| 2008/04/01 | 4,680 | 4,690 | 4,640 | 4,650 | 94,200 |
| 2008/03/31 | 4,730 | 4,740 | 4,600 | 4,620 | 288,000 |
| 2008/03/28 | 4,740 | 4,880 | 4,730 | 4,830 | 193,700 |
| 2008/03/27 | 4,810 | 4,810 | 4,710 | 4,750 | 129,000 |
| 2008/03/26 | 4,830 | 4,860 | 4,770 | 4,850 | 81,300 |
| 2008/03/25 | 4,800 | 4,840 | 4,750 | 4,810 | 114,700 |
| 2008/03/24 | 4,760 | 4,790 | 4,750 | 4,770 | 79,800 |
| 2008/03/21 | 4,680 | 4,800 | 4,680 | 4,790 | 114,800 |
| 2008/03/19 | 4,600 | 4,700 | 4,600 | 4,680 | 153,700 |
| 2008/03/18 | 4,570 | 4,600 | 4,500 | 4,530 | 171,500 |
| 2008/03/17 | 4,580 | 4,620 | 4,500 | 4,520 | 189,200 |
| 2008/03/14 | 4,680 | 4,720 | 4,620 | 4,630 | 173,800 |
| 2008/03/13 | 4,700 | 4,720 | 4,630 | 4,690 | 131,400 |
| 2008/03/12 | 4,790 | 4,810 | 4,710 | 4,740 | 171,200 |
| 2008/03/11 | 4,630 | 4,770 | 4,600 | 4,770 | 184,800 |
| 2008/03/10 | 4,700 | 4,700 | 4,580 | 4,630 | 121,100 |
| 2008/03/07 | 4,590 | 4,640 | 4,530 | 4,640 | 113,200 |
| 2008/03/06 | 4,610 | 4,720 | 4,560 | 4,690 | 103,600 |
| 2008/03/05 | 4,570 | 4,610 | 4,530 | 4,580 | 86,700 |
| 2008/03/04 | 4,590 | 4,600 | 4,550 | 4,550 | 102,900 |
| 2008/03/03 | 4,550 | 4,630 | 4,540 | 4,570 | 114,500 |
| 2008/02/29 | 4,620 | 4,640 | 4,560 | 4,620 | 123,400 |
| 2008/02/28 | 4,670 | 4,730 | 4,660 | 4,670 | 68,100 |
| 2008/02/27 | 4,650 | 4,720 | 4,650 | 4,710 | 109,300 |
| 2008/02/26 | 4,790 | 4,790 | 4,640 | 4,640 | 80,800 |
| 2008/02/25 | 4,650 | 4,760 | 4,650 | 4,750 | 84,300 |
| 2008/02/22 | 4,660 | 4,700 | 4,620 | 4,700 | 81,800 |
| 2008/02/21 | 4,610 | 4,730 | 4,610 | 4,700 | 108,300 |
| 2008/02/20 | 4,670 | 4,680 | 4,610 | 4,610 | 104,500 |
| 2008/02/19 | 4,690 | 4,700 | 4,650 | 4,660 | 72,100 |
| 2008/02/18 | 4,720 | 4,730 | 4,650 | 4,660 | 57,200 |
| 2008/02/15 | 4,670 | 4,730 | 4,600 | 4,720 | 130,300 |
| 2008/02/14 | 4,580 | 4,780 | 4,570 | 4,770 | 201,400 |
| 2008/02/13 | 4,610 | 4,610 | 4,520 | 4,530 | 88,700 |
| 2008/02/12 | 4,580 | 4,580 | 4,500 | 4,540 | 87,800 |
| 2008/02/08 | 4,500 | 4,590 | 4,500 | 4,540 | 79,400 |
| 2008/02/07 | 4,480 | 4,550 | 4,460 | 4,550 | 133,000 |
| 2008/02/06 | 4,600 | 4,620 | 4,480 | 4,480 | 201,800 |
| 2008/02/05 | 4,700 | 4,700 | 4,620 | 4,680 | 96,400 |
| 2008/02/04 | 4,660 | 4,710 | 4,630 | 4,710 | 102,200 |
| 2008/02/01 | 4,670 | 4,690 | 4,560 | 4,610 | 222,700 |
| 2008/01/31 | 4,520 | 4,640 | 4,500 | 4,640 | 190,600 |
| 2008/01/30 | 4,540 | 4,540 | 4,470 | 4,490 | 166,900 |
| 2008/01/29 | 4,540 | 4,570 | 4,490 | 4,570 | 121,500 |
| 2008/01/28 | 4,530 | 4,580 | 4,480 | 4,480 | 170,100 |
| 2008/01/25 | 4,650 | 4,670 | 4,600 | 4,630 | 149,900 |
| 2008/01/24 | 4,650 | 4,660 | 4,580 | 4,620 | 137,400 |
| 2008/01/23 | 4,570 | 4,700 | 4,520 | 4,610 | 217,300 |
| 2008/01/22 | 4,500 | 4,580 | 4,450 | 4,480 | 325,900 |
| 2008/01/21 | 4,790 | 4,810 | 4,660 | 4,700 | 162,100 |
| 2008/01/18 | 4,650 | 4,850 | 4,640 | 4,830 | 164,200 |
| 2008/01/17 | 4,640 | 4,790 | 4,640 | 4,790 | 148,300 |
| 2008/01/16 | 4,630 | 4,740 | 4,620 | 4,680 | 138,700 |
| 2008/01/15 | 4,820 | 4,850 | 4,670 | 4,750 | 233,100 |
| 2008/01/11 | 4,910 | 4,960 | 4,790 | 4,890 | 292,100 |
| 2008/01/10 | 4,920 | 4,930 | 4,800 | 4,800 | 178,900 |
| 2008/01/09 | 4,940 | 4,970 | 4,890 | 4,970 | 150,600 |
| 2008/01/08 | 4,880 | 4,960 | 4,860 | 4,960 | 165,100 |
| 2008/01/07 | 4,820 | 4,870 | 4,800 | 4,840 | 137,200 |
| 2008/01/04 | 4,850 | 4,900 | 4,830 | 4,840 | 97,600 |