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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,930 | 3,930 | 3,860 | 3,860 | 73,000 |
| 2009/12/29 | 3,890 | 3,920 | 3,870 | 3,920 | 59,700 |
| 2009/12/28 | 3,900 | 3,910 | 3,890 | 3,890 | 69,600 |
| 2009/12/25 | 3,900 | 3,910 | 3,860 | 3,870 | 79,200 |
| 2009/12/24 | 3,970 | 3,970 | 3,890 | 3,920 | 130,400 |
| 2009/12/22 | 4,000 | 4,000 | 3,950 | 3,960 | 72,300 |
| 2009/12/21 | 3,950 | 4,010 | 3,940 | 3,960 | 240,800 |
| 2009/12/18 | 3,890 | 3,920 | 3,850 | 3,920 | 120,700 |
| 2009/12/17 | 3,880 | 3,930 | 3,860 | 3,880 | 147,100 |
| 2009/12/16 | 3,870 | 3,930 | 3,850 | 3,910 | 150,500 |
| 2009/12/15 | 3,840 | 3,870 | 3,820 | 3,840 | 147,600 |
| 2009/12/14 | 3,840 | 3,880 | 3,830 | 3,870 | 116,900 |
| 2009/12/11 | 3,820 | 3,870 | 3,810 | 3,870 | 187,100 |
| 2009/12/10 | 3,870 | 3,900 | 3,830 | 3,850 | 144,900 |
| 2009/12/09 | 3,870 | 3,950 | 3,850 | 3,920 | 171,300 |
| 2009/12/08 | 3,900 | 3,930 | 3,900 | 3,920 | 95,000 |
| 2009/12/07 | 4,000 | 4,020 | 3,930 | 3,940 | 112,900 |
| 2009/12/04 | 4,000 | 4,010 | 3,960 | 4,000 | 123,600 |
| 2009/12/03 | 3,910 | 3,990 | 3,900 | 3,990 | 140,000 |
| 2009/12/02 | 3,880 | 3,930 | 3,850 | 3,880 | 370,700 |
| 2009/12/01 | 3,870 | 3,970 | 3,860 | 3,970 | 154,000 |
| 2009/11/30 | 3,910 | 3,940 | 3,850 | 3,930 | 164,800 |
| 2009/11/27 | 3,950 | 3,990 | 3,900 | 3,900 | 118,700 |
| 2009/11/26 | 3,940 | 4,010 | 3,930 | 4,000 | 235,200 |
| 2009/11/25 | 3,960 | 4,030 | 3,960 | 4,000 | 293,300 |
| 2009/11/24 | 4,040 | 4,050 | 4,000 | 4,010 | 192,900 |
| 2009/11/20 | 4,020 | 4,090 | 4,020 | 4,080 | 114,200 |
| 2009/11/19 | 4,080 | 4,100 | 4,010 | 4,020 | 151,800 |
| 2009/11/18 | 4,030 | 4,100 | 4,020 | 4,070 | 143,500 |
| 2009/11/17 | 4,130 | 4,130 | 4,020 | 4,020 | 103,900 |
| 2009/11/16 | 4,100 | 4,160 | 4,070 | 4,110 | 105,300 |
| 2009/11/13 | 4,090 | 4,120 | 4,030 | 4,100 | 147,400 |
| 2009/11/12 | 4,240 | 4,240 | 4,080 | 4,090 | 250,500 |
| 2009/11/11 | 4,190 | 4,280 | 4,180 | 4,250 | 124,100 |
| 2009/11/10 | 4,150 | 4,220 | 4,140 | 4,180 | 155,200 |
| 2009/11/09 | 4,110 | 4,120 | 4,070 | 4,110 | 107,800 |
| 2009/11/06 | 4,140 | 4,160 | 4,120 | 4,130 | 113,900 |
| 2009/11/05 | 4,140 | 4,160 | 4,110 | 4,140 | 93,400 |
| 2009/11/04 | 4,100 | 4,150 | 4,070 | 4,150 | 154,700 |
| 2009/11/02 | 4,010 | 4,170 | 4,000 | 4,150 | 236,100 |
| 2009/10/30 | 4,040 | 4,040 | 3,980 | 4,010 | 131,400 |
| 2009/10/29 | 3,970 | 4,020 | 3,960 | 4,010 | 146,100 |
| 2009/10/28 | 4,000 | 4,030 | 3,970 | 3,980 | 127,400 |
| 2009/10/27 | 3,970 | 4,010 | 3,960 | 4,000 | 117,000 |
| 2009/10/26 | 3,950 | 3,960 | 3,910 | 3,960 | 82,200 |
| 2009/10/23 | 3,920 | 3,970 | 3,900 | 3,930 | 84,500 |
| 2009/10/22 | 3,910 | 3,920 | 3,870 | 3,900 | 85,700 |
| 2009/10/21 | 3,890 | 3,940 | 3,890 | 3,930 | 75,100 |
| 2009/10/20 | 3,930 | 3,930 | 3,880 | 3,920 | 79,400 |
| 2009/10/19 | 3,910 | 3,910 | 3,860 | 3,910 | 61,300 |
| 2009/10/16 | 3,930 | 3,930 | 3,880 | 3,910 | 72,300 |
| 2009/10/15 | 3,900 | 3,950 | 3,900 | 3,930 | 89,800 |
| 2009/10/14 | 3,870 | 3,900 | 3,830 | 3,850 | 75,600 |
| 2009/10/13 | 3,900 | 3,910 | 3,840 | 3,870 | 61,500 |
| 2009/10/09 | 3,850 | 3,870 | 3,820 | 3,860 | 79,800 |
| 2009/10/08 | 3,840 | 3,870 | 3,820 | 3,860 | 93,100 |
| 2009/10/07 | 3,870 | 3,890 | 3,810 | 3,830 | 128,500 |
| 2009/10/06 | 3,960 | 3,960 | 3,830 | 3,840 | 156,000 |
| 2009/10/05 | 4,060 | 4,060 | 3,970 | 3,980 | 111,300 |
| 2009/10/02 | 4,060 | 4,100 | 4,040 | 4,060 | 232,900 |
| 2009/10/01 | 3,960 | 4,090 | 3,960 | 4,070 | 136,600 |
| 2009/09/30 | 4,030 | 4,030 | 3,940 | 4,000 | 141,100 |
| 2009/09/29 | 3,950 | 4,050 | 3,950 | 4,020 | 213,000 |
| 2009/09/28 | 3,880 | 4,040 | 3,870 | 3,990 | 235,500 |
| 2009/09/25 | 3,890 | 3,890 | 3,820 | 3,880 | 164,800 |
| 2009/09/24 | 3,830 | 3,940 | 3,800 | 3,910 | 227,500 |
| 2009/09/18 | 3,830 | 3,830 | 3,770 | 3,800 | 91,800 |
| 2009/09/17 | 3,750 | 3,830 | 3,740 | 3,830 | 152,100 |
| 2009/09/16 | 3,740 | 3,760 | 3,710 | 3,710 | 55,600 |
| 2009/09/15 | 3,710 | 3,740 | 3,690 | 3,720 | 58,600 |
| 2009/09/14 | 3,740 | 3,740 | 3,650 | 3,680 | 101,000 |
| 2009/09/11 | 3,780 | 3,780 | 3,740 | 3,740 | 62,300 |
| 2009/09/10 | 3,720 | 3,790 | 3,720 | 3,780 | 48,700 |
| 2009/09/09 | 3,740 | 3,800 | 3,680 | 3,700 | 98,600 |
| 2009/09/08 | 3,710 | 3,740 | 3,710 | 3,740 | 30,400 |
| 2009/09/07 | 3,750 | 3,760 | 3,700 | 3,710 | 61,200 |
| 2009/09/04 | 3,790 | 3,800 | 3,740 | 3,740 | 50,000 |
| 2009/09/03 | 3,840 | 3,840 | 3,780 | 3,780 | 59,700 |
| 2009/09/02 | 3,830 | 3,850 | 3,800 | 3,850 | 89,900 |
| 2009/09/01 | 3,800 | 3,860 | 3,780 | 3,850 | 84,100 |
| 2009/08/31 | 3,830 | 3,880 | 3,820 | 3,860 | 125,300 |
| 2009/08/28 | 3,800 | 3,820 | 3,780 | 3,820 | 56,900 |
| 2009/08/27 | 3,770 | 3,790 | 3,740 | 3,790 | 69,500 |
| 2009/08/26 | 3,810 | 3,810 | 3,790 | 3,810 | 33,700 |
| 2009/08/25 | 3,790 | 3,800 | 3,770 | 3,800 | 44,200 |
| 2009/08/24 | 3,730 | 3,810 | 3,730 | 3,810 | 77,600 |
| 2009/08/21 | 3,730 | 3,740 | 3,690 | 3,710 | 45,500 |
| 2009/08/20 | 3,730 | 3,760 | 3,710 | 3,750 | 52,300 |
| 2009/08/19 | 3,750 | 3,760 | 3,720 | 3,750 | 61,300 |
| 2009/08/18 | 3,710 | 3,740 | 3,710 | 3,730 | 62,100 |
| 2009/08/17 | 3,770 | 3,770 | 3,730 | 3,740 | 63,100 |
| 2009/08/14 | 3,770 | 3,780 | 3,760 | 3,780 | 41,300 |
| 2009/08/13 | 3,770 | 3,780 | 3,760 | 3,770 | 29,200 |
| 2009/08/12 | 3,790 | 3,810 | 3,770 | 3,780 | 32,900 |
| 2009/08/11 | 3,810 | 3,810 | 3,800 | 3,810 | 30,100 |
| 2009/08/10 | 3,810 | 3,810 | 3,790 | 3,810 | 82,400 |
| 2009/08/07 | 3,780 | 3,780 | 3,750 | 3,780 | 68,500 |
| 2009/08/06 | 3,760 | 3,780 | 3,750 | 3,760 | 44,700 |
| 2009/08/05 | 3,770 | 3,780 | 3,740 | 3,740 | 71,000 |
| 2009/08/04 | 3,790 | 3,800 | 3,720 | 3,740 | 300,700 |
| 2009/08/03 | 3,820 | 3,820 | 3,790 | 3,810 | 101,800 |
| 2009/07/31 | 3,800 | 3,810 | 3,770 | 3,810 | 124,400 |
| 2009/07/30 | 3,800 | 3,810 | 3,790 | 3,800 | 100,800 |
| 2009/07/29 | 3,760 | 3,830 | 3,760 | 3,800 | 136,800 |
| 2009/07/28 | 3,800 | 3,810 | 3,770 | 3,810 | 83,300 |
| 2009/07/27 | 3,830 | 3,840 | 3,790 | 3,830 | 95,500 |
| 2009/07/24 | 3,810 | 3,830 | 3,770 | 3,790 | 86,000 |
| 2009/07/23 | 3,790 | 3,820 | 3,770 | 3,790 | 140,300 |
| 2009/07/22 | 3,720 | 3,790 | 3,690 | 3,790 | 137,100 |
| 2009/07/21 | 3,710 | 3,730 | 3,670 | 3,720 | 130,300 |
| 2009/07/17 | 3,690 | 3,690 | 3,630 | 3,670 | 81,400 |
| 2009/07/16 | 3,670 | 3,710 | 3,630 | 3,660 | 183,500 |
| 2009/07/15 | 3,580 | 3,610 | 3,560 | 3,570 | 258,600 |
| 2009/07/14 | 3,720 | 3,720 | 3,580 | 3,620 | 151,900 |
| 2009/07/13 | 3,680 | 3,700 | 3,630 | 3,630 | 178,300 |
| 2009/07/10 | 3,730 | 3,730 | 3,690 | 3,700 | 106,700 |
| 2009/07/09 | 3,680 | 3,710 | 3,660 | 3,690 | 196,800 |
| 2009/07/08 | 3,690 | 3,730 | 3,690 | 3,720 | 142,300 |
| 2009/07/07 | 3,720 | 3,780 | 3,710 | 3,740 | 195,200 |
| 2009/07/06 | 3,720 | 3,780 | 3,720 | 3,720 | 184,700 |
| 2009/07/03 | 3,670 | 3,740 | 3,660 | 3,720 | 343,400 |
| 2009/07/02 | 3,640 | 3,660 | 3,620 | 3,630 | 189,800 |
| 2009/07/01 | 3,590 | 3,640 | 3,590 | 3,620 | 609,500 |
| 2009/06/30 | 3,550 | 3,560 | 3,520 | 3,540 | 126,400 |
| 2009/06/29 | 3,480 | 3,510 | 3,460 | 3,490 | 162,900 |
| 2009/06/26 | 3,450 | 3,470 | 3,400 | 3,430 | 144,800 |
| 2009/06/25 | 3,420 | 3,470 | 3,400 | 3,440 | 129,300 |
| 2009/06/24 | 3,450 | 3,450 | 3,380 | 3,400 | 137,700 |
| 2009/06/23 | 3,450 | 3,470 | 3,360 | 3,400 | 257,800 |
| 2009/06/22 | 3,480 | 3,500 | 3,460 | 3,470 | 117,200 |
| 2009/06/19 | 3,500 | 3,510 | 3,450 | 3,470 | 196,300 |
| 2009/06/18 | 3,480 | 3,510 | 3,460 | 3,500 | 131,700 |
| 2009/06/17 | 3,560 | 3,560 | 3,480 | 3,520 | 189,700 |
| 2009/06/16 | 3,590 | 3,610 | 3,540 | 3,550 | 176,100 |
| 2009/06/15 | 3,560 | 3,620 | 3,520 | 3,620 | 271,100 |
| 2009/06/12 | 3,370 | 3,550 | 3,350 | 3,540 | 456,700 |
| 2009/06/11 | 3,360 | 3,360 | 3,310 | 3,340 | 187,000 |
| 2009/06/10 | 3,300 | 3,390 | 3,300 | 3,390 | 161,700 |
| 2009/06/09 | 3,310 | 3,360 | 3,300 | 3,310 | 298,200 |
| 2009/06/08 | 3,330 | 3,340 | 3,300 | 3,300 | 124,300 |
| 2009/06/05 | 3,360 | 3,360 | 3,320 | 3,340 | 99,600 |
| 2009/06/04 | 3,350 | 3,350 | 3,330 | 3,350 | 76,000 |
| 2009/06/03 | 3,370 | 3,380 | 3,330 | 3,350 | 285,400 |
| 2009/06/02 | 3,410 | 3,410 | 3,370 | 3,380 | 152,200 |
| 2009/06/01 | 3,410 | 3,410 | 3,370 | 3,400 | 173,200 |
| 2009/05/29 | 3,330 | 3,400 | 3,320 | 3,400 | 261,700 |
| 2009/05/28 | 3,390 | 3,390 | 3,340 | 3,380 | 229,700 |
| 2009/05/27 | 3,440 | 3,450 | 3,390 | 3,420 | 165,400 |
| 2009/05/26 | 3,370 | 3,420 | 3,370 | 3,410 | 449,900 |
| 2009/05/25 | 3,520 | 3,530 | 3,500 | 3,520 | 297,900 |
| 2009/05/22 | 3,500 | 3,520 | 3,480 | 3,520 | 265,600 |
| 2009/05/21 | 3,500 | 3,500 | 3,470 | 3,500 | 131,600 |
| 2009/05/20 | 3,550 | 3,550 | 3,490 | 3,500 | 326,100 |
| 2009/05/19 | 3,550 | 3,550 | 3,510 | 3,530 | 157,600 |
| 2009/05/18 | 3,530 | 3,550 | 3,520 | 3,540 | 111,500 |
| 2009/05/15 | 3,520 | 3,550 | 3,500 | 3,550 | 99,500 |
| 2009/05/14 | 3,510 | 3,520 | 3,500 | 3,510 | 120,700 |
| 2009/05/13 | 3,510 | 3,520 | 3,500 | 3,520 | 76,800 |
| 2009/05/12 | 3,500 | 3,520 | 3,480 | 3,510 | 142,300 |
| 2009/05/11 | 3,530 | 3,560 | 3,490 | 3,520 | 292,200 |
| 2009/05/08 | 3,500 | 3,560 | 3,500 | 3,560 | 268,600 |
| 2009/05/07 | 3,510 | 3,580 | 3,490 | 3,560 | 321,400 |
| 2009/05/01 | 3,450 | 3,490 | 3,440 | 3,460 | 203,500 |
| 2009/04/30 | 3,480 | 3,510 | 3,460 | 3,470 | 198,000 |
| 2009/04/28 | 3,510 | 3,550 | 3,440 | 3,440 | 177,500 |
| 2009/04/27 | 3,540 | 3,550 | 3,480 | 3,520 | 181,500 |
| 2009/04/24 | 3,590 | 3,600 | 3,520 | 3,530 | 157,500 |
| 2009/04/23 | 3,550 | 3,600 | 3,520 | 3,590 | 128,600 |
| 2009/04/22 | 3,580 | 3,590 | 3,550 | 3,570 | 94,900 |
| 2009/04/21 | 3,640 | 3,640 | 3,520 | 3,580 | 188,000 |
| 2009/04/20 | 3,560 | 3,610 | 3,560 | 3,590 | 136,000 |
| 2009/04/17 | 3,630 | 3,650 | 3,590 | 3,590 | 117,000 |
| 2009/04/16 | 3,620 | 3,660 | 3,550 | 3,580 | 183,000 |
| 2009/04/15 | 3,600 | 3,630 | 3,550 | 3,590 | 128,500 |
| 2009/04/14 | 3,580 | 3,600 | 3,550 | 3,590 | 147,700 |
| 2009/04/13 | 3,610 | 3,620 | 3,590 | 3,610 | 79,400 |
| 2009/04/10 | 3,680 | 3,680 | 3,580 | 3,630 | 224,700 |
| 2009/04/09 | 3,650 | 3,660 | 3,610 | 3,640 | 119,400 |
| 2009/04/08 | 3,660 | 3,670 | 3,580 | 3,600 | 197,400 |
| 2009/04/07 | 3,680 | 3,710 | 3,640 | 3,670 | 283,800 |
| 2009/04/06 | 3,750 | 3,770 | 3,590 | 3,630 | 165,900 |
| 2009/04/03 | 3,800 | 3,810 | 3,690 | 3,710 | 233,500 |
| 2009/04/02 | 3,890 | 3,890 | 3,790 | 3,800 | 193,200 |
| 2009/04/01 | 3,770 | 3,830 | 3,720 | 3,800 | 132,800 |
| 2009/03/31 | 3,750 | 3,840 | 3,690 | 3,720 | 154,300 |
| 2009/03/30 | 3,890 | 3,930 | 3,750 | 3,760 | 174,100 |
| 2009/03/27 | 3,770 | 4,020 | 3,760 | 3,880 | 367,500 |
| 2009/03/26 | 3,410 | 3,530 | 3,390 | 3,520 | 102,200 |
| 2009/03/25 | 3,310 | 3,400 | 3,310 | 3,400 | 160,400 |
| 2009/03/24 | 3,310 | 3,450 | 3,260 | 3,410 | 228,500 |
| 2009/03/23 | 3,410 | 3,440 | 3,400 | 3,410 | 103,000 |
| 2009/03/19 | 3,380 | 3,410 | 3,330 | 3,390 | 125,200 |
| 2009/03/18 | 3,230 | 3,330 | 3,220 | 3,260 | 126,900 |
| 2009/03/17 | 3,250 | 3,330 | 3,180 | 3,330 | 172,300 |
| 2009/03/16 | 3,310 | 3,380 | 3,260 | 3,300 | 95,000 |
| 2009/03/13 | 3,180 | 3,260 | 3,180 | 3,240 | 139,200 |
| 2009/03/12 | 3,140 | 3,190 | 3,130 | 3,180 | 69,800 |
| 2009/03/11 | 3,140 | 3,230 | 3,120 | 3,180 | 176,300 |
| 2009/03/10 | 3,050 | 3,110 | 3,030 | 3,110 | 78,100 |
| 2009/03/09 | 3,250 | 3,260 | 3,140 | 3,140 | 73,300 |
| 2009/03/06 | 3,130 | 3,250 | 3,120 | 3,200 | 101,000 |
| 2009/03/05 | 3,320 | 3,320 | 3,210 | 3,230 | 131,600 |
| 2009/03/04 | 3,040 | 3,330 | 3,040 | 3,270 | 212,700 |
| 2009/03/03 | 3,010 | 3,130 | 3,000 | 3,090 | 195,200 |
| 2009/03/02 | 3,000 | 3,050 | 3,000 | 3,030 | 70,800 |
| 2009/02/27 | 3,000 | 3,090 | 3,000 | 3,080 | 100,300 |
| 2009/02/26 | 3,110 | 3,110 | 2,995 | 3,020 | 180,300 |
| 2009/02/25 | 3,060 | 3,110 | 3,040 | 3,100 | 95,900 |
| 2009/02/24 | 3,080 | 3,100 | 3,030 | 3,040 | 106,800 |
| 2009/02/23 | 3,120 | 3,140 | 3,090 | 3,140 | 72,900 |
| 2009/02/20 | 3,200 | 3,200 | 3,150 | 3,160 | 62,000 |
| 2009/02/19 | 3,240 | 3,240 | 3,190 | 3,210 | 78,700 |
| 2009/02/18 | 3,200 | 3,230 | 3,180 | 3,230 | 119,700 |
| 2009/02/17 | 3,210 | 3,230 | 3,200 | 3,210 | 61,500 |
| 2009/02/16 | 3,310 | 3,320 | 3,230 | 3,250 | 125,300 |
| 2009/02/13 | 3,270 | 3,290 | 3,230 | 3,260 | 113,000 |
| 2009/02/12 | 3,240 | 3,270 | 3,200 | 3,220 | 134,800 |
| 2009/02/10 | 3,370 | 3,370 | 3,250 | 3,280 | 146,600 |
| 2009/02/09 | 3,410 | 3,430 | 3,290 | 3,300 | 136,500 |
| 2009/02/06 | 3,420 | 3,440 | 3,400 | 3,420 | 105,600 |
| 2009/02/05 | 3,530 | 3,530 | 3,410 | 3,410 | 97,300 |
| 2009/02/04 | 3,530 | 3,540 | 3,480 | 3,530 | 73,500 |
| 2009/02/03 | 3,550 | 3,570 | 3,480 | 3,480 | 105,800 |
| 2009/02/02 | 3,510 | 3,570 | 3,480 | 3,520 | 179,500 |
| 2009/01/30 | 3,600 | 3,620 | 3,550 | 3,610 | 107,600 |
| 2009/01/29 | 3,750 | 3,770 | 3,710 | 3,750 | 66,900 |
| 2009/01/28 | 3,680 | 3,750 | 3,650 | 3,720 | 70,100 |
| 2009/01/27 | 3,580 | 3,700 | 3,560 | 3,700 | 142,300 |
| 2009/01/26 | 3,620 | 3,640 | 3,540 | 3,560 | 92,100 |
| 2009/01/23 | 3,530 | 3,600 | 3,520 | 3,570 | 103,200 |
| 2009/01/22 | 3,550 | 3,590 | 3,510 | 3,580 | 85,500 |
| 2009/01/21 | 3,570 | 3,590 | 3,540 | 3,540 | 69,200 |
| 2009/01/20 | 3,650 | 3,650 | 3,550 | 3,610 | 111,700 |
| 2009/01/19 | 3,680 | 3,680 | 3,600 | 3,620 | 66,000 |
| 2009/01/16 | 3,680 | 3,680 | 3,580 | 3,660 | 74,200 |
| 2009/01/15 | 3,570 | 3,670 | 3,570 | 3,640 | 130,200 |
| 2009/01/14 | 3,620 | 3,650 | 3,560 | 3,620 | 143,300 |
| 2009/01/13 | 3,650 | 3,660 | 3,600 | 3,630 | 106,900 |
| 2009/01/09 | 3,710 | 3,710 | 3,660 | 3,670 | 117,500 |
| 2009/01/08 | 3,770 | 3,800 | 3,710 | 3,760 | 156,100 |
| 2009/01/07 | 3,900 | 3,900 | 3,810 | 3,870 | 208,000 |
| 2009/01/06 | 3,920 | 3,920 | 3,870 | 3,910 | 110,800 |
| 2009/01/05 | 3,920 | 3,950 | 3,850 | 3,850 | 49,300 |