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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,795 | 3,845 | 3,795 | 3,845 | 138,400 |
| 2013/12/27 | 3,780 | 3,800 | 3,760 | 3,790 | 84,900 |
| 2013/12/26 | 3,730 | 3,790 | 3,705 | 3,785 | 110,400 |
| 2013/12/25 | 3,705 | 3,725 | 3,685 | 3,705 | 132,700 |
| 2013/12/24 | 3,755 | 3,765 | 3,705 | 3,725 | 195,500 |
| 2013/12/20 | 3,720 | 3,800 | 3,720 | 3,790 | 313,500 |
| 2013/12/19 | 3,940 | 3,950 | 3,815 | 3,820 | 284,400 |
| 2013/12/18 | 3,855 | 3,935 | 3,855 | 3,935 | 169,200 |
| 2013/12/17 | 3,900 | 3,905 | 3,850 | 3,865 | 171,900 |
| 2013/12/16 | 3,935 | 3,960 | 3,905 | 3,915 | 122,400 |
| 2013/12/13 | 3,955 | 3,985 | 3,915 | 3,935 | 214,800 |
| 2013/12/12 | 3,925 | 3,975 | 3,910 | 3,960 | 123,200 |
| 2013/12/11 | 3,950 | 3,980 | 3,935 | 3,965 | 78,800 |
| 2013/12/10 | 3,935 | 3,975 | 3,915 | 3,960 | 81,300 |
| 2013/12/09 | 3,895 | 3,935 | 3,895 | 3,935 | 81,000 |
| 2013/12/06 | 3,900 | 3,910 | 3,855 | 3,880 | 101,400 |
| 2013/12/05 | 3,895 | 3,960 | 3,885 | 3,900 | 106,000 |
| 2013/12/04 | 3,955 | 3,970 | 3,895 | 3,920 | 133,400 |
| 2013/12/03 | 4,030 | 4,035 | 3,960 | 3,975 | 170,800 |
| 2013/12/02 | 4,045 | 4,070 | 4,040 | 4,060 | 100,500 |
| 2013/11/29 | 4,010 | 4,045 | 4,000 | 4,040 | 128,800 |
| 2013/11/28 | 4,045 | 4,045 | 3,990 | 4,010 | 80,500 |
| 2013/11/27 | 4,060 | 4,090 | 4,030 | 4,045 | 65,000 |
| 2013/11/26 | 4,080 | 4,110 | 4,075 | 4,105 | 209,100 |
| 2013/11/25 | 4,035 | 4,085 | 4,035 | 4,085 | 102,400 |
| 2013/11/22 | 4,045 | 4,065 | 4,030 | 4,040 | 161,200 |
| 2013/11/21 | 4,025 | 4,050 | 4,015 | 4,045 | 185,300 |
| 2013/11/20 | 3,990 | 4,030 | 3,990 | 4,025 | 161,400 |
| 2013/11/19 | 4,030 | 4,045 | 3,985 | 3,995 | 156,300 |
| 2013/11/18 | 4,040 | 4,055 | 4,025 | 4,045 | 114,400 |
| 2013/11/15 | 4,045 | 4,055 | 4,030 | 4,045 | 166,600 |
| 2013/11/14 | 4,025 | 4,050 | 4,005 | 4,045 | 127,700 |
| 2013/11/13 | 4,000 | 4,030 | 3,990 | 4,025 | 105,100 |
| 2013/11/12 | 3,940 | 4,000 | 3,915 | 4,000 | 214,900 |
| 2013/11/11 | 3,925 | 3,945 | 3,905 | 3,945 | 140,100 |
| 2013/11/08 | 3,890 | 3,900 | 3,865 | 3,890 | 141,400 |
| 2013/11/07 | 3,895 | 3,895 | 3,850 | 3,880 | 123,400 |
| 2013/11/06 | 3,855 | 3,885 | 3,845 | 3,875 | 148,500 |
| 2013/11/05 | 3,890 | 3,900 | 3,845 | 3,860 | 180,800 |
| 2013/11/01 | 3,880 | 3,880 | 3,840 | 3,860 | 166,500 |
| 2013/10/31 | 3,915 | 3,925 | 3,845 | 3,880 | 232,000 |
| 2013/10/30 | 3,935 | 3,950 | 3,910 | 3,930 | 269,600 |
| 2013/10/29 | 3,840 | 3,885 | 3,810 | 3,870 | 261,400 |
| 2013/10/28 | 3,800 | 3,825 | 3,765 | 3,805 | 192,000 |
| 2013/10/25 | 3,810 | 3,810 | 3,745 | 3,780 | 322,400 |
| 2013/10/24 | 3,720 | 3,800 | 3,705 | 3,790 | 177,700 |
| 2013/10/23 | 3,720 | 3,745 | 3,710 | 3,725 | 193,500 |
| 2013/10/22 | 3,710 | 3,725 | 3,680 | 3,720 | 107,700 |
| 2013/10/21 | 3,675 | 3,700 | 3,660 | 3,695 | 117,200 |
| 2013/10/18 | 3,635 | 3,655 | 3,625 | 3,655 | 101,200 |
| 2013/10/17 | 3,645 | 3,650 | 3,615 | 3,625 | 109,800 |
| 2013/10/16 | 3,620 | 3,635 | 3,600 | 3,615 | 84,500 |
| 2013/10/15 | 3,650 | 3,650 | 3,610 | 3,620 | 108,900 |
| 2013/10/11 | 3,650 | 3,670 | 3,630 | 3,650 | 153,600 |
| 2013/10/10 | 3,515 | 3,630 | 3,515 | 3,615 | 179,200 |
| 2013/10/09 | 3,525 | 3,525 | 3,485 | 3,495 | 175,900 |
| 2013/10/08 | 3,505 | 3,545 | 3,490 | 3,500 | 204,200 |
| 2013/10/07 | 3,510 | 3,560 | 3,510 | 3,540 | 193,100 |
| 2013/10/04 | 3,525 | 3,550 | 3,490 | 3,490 | 197,300 |
| 2013/10/03 | 3,600 | 3,615 | 3,555 | 3,555 | 220,600 |
| 2013/10/02 | 3,620 | 3,635 | 3,570 | 3,590 | 286,100 |
| 2013/10/01 | 3,650 | 3,660 | 3,605 | 3,610 | 236,000 |
| 2013/09/30 | 3,715 | 3,715 | 3,660 | 3,660 | 178,400 |
| 2013/09/27 | 3,745 | 3,745 | 3,705 | 3,725 | 208,200 |
| 2013/09/26 | 3,720 | 3,740 | 3,680 | 3,735 | 224,500 |
| 2013/09/25 | 3,780 | 3,780 | 3,705 | 3,715 | 290,800 |
| 2013/09/24 | 3,720 | 3,835 | 3,705 | 3,785 | 360,300 |
| 2013/09/20 | 4,025 | 4,045 | 3,980 | 4,000 | 76,400 |
| 2013/09/19 | 3,985 | 4,025 | 3,970 | 4,025 | 82,600 |
| 2013/09/18 | 3,980 | 4,000 | 3,955 | 3,980 | 55,700 |
| 2013/09/17 | 4,000 | 4,020 | 3,955 | 3,970 | 48,800 |
| 2013/09/13 | 3,995 | 4,020 | 3,960 | 3,995 | 121,900 |
| 2013/09/12 | 3,930 | 4,000 | 3,930 | 3,995 | 99,600 |
| 2013/09/11 | 4,025 | 4,025 | 3,925 | 3,955 | 182,200 |
| 2013/09/10 | 4,065 | 4,080 | 4,015 | 4,035 | 81,600 |
| 2013/09/09 | 4,075 | 4,075 | 4,015 | 4,055 | 77,100 |
| 2013/09/06 | 4,000 | 4,010 | 3,925 | 3,945 | 123,600 |
| 2013/09/05 | 4,080 | 4,080 | 4,000 | 4,020 | 85,600 |
| 2013/09/04 | 4,070 | 4,080 | 4,030 | 4,080 | 76,700 |
| 2013/09/03 | 4,040 | 4,070 | 4,030 | 4,065 | 44,200 |
| 2013/09/02 | 4,035 | 4,035 | 3,965 | 4,010 | 63,900 |
| 2013/08/30 | 4,050 | 4,055 | 3,955 | 4,015 | 169,400 |
| 2013/08/29 | 4,035 | 4,050 | 3,985 | 4,045 | 73,000 |
| 2013/08/28 | 4,010 | 4,045 | 3,980 | 4,030 | 108,200 |
| 2013/08/27 | 4,060 | 4,060 | 4,005 | 4,050 | 80,400 |
| 2013/08/26 | 4,085 | 4,100 | 4,045 | 4,055 | 89,600 |
| 2013/08/23 | 4,025 | 4,065 | 4,010 | 4,045 | 94,400 |
| 2013/08/22 | 4,030 | 4,075 | 4,000 | 4,020 | 170,200 |
| 2013/08/21 | 4,080 | 4,080 | 3,920 | 4,005 | 202,000 |
| 2013/08/20 | 3,905 | 4,145 | 3,900 | 4,080 | 281,300 |
| 2013/08/19 | 3,900 | 3,925 | 3,895 | 3,920 | 38,800 |
| 2013/08/16 | 3,860 | 3,920 | 3,860 | 3,900 | 65,400 |
| 2013/08/15 | 3,900 | 3,960 | 3,875 | 3,890 | 115,200 |
| 2013/08/14 | 3,885 | 3,965 | 3,880 | 3,965 | 126,300 |
| 2013/08/13 | 3,840 | 3,865 | 3,790 | 3,860 | 96,400 |
| 2013/08/12 | 3,775 | 3,845 | 3,750 | 3,840 | 128,300 |
| 2013/08/09 | 3,760 | 3,790 | 3,725 | 3,760 | 101,100 |
| 2013/08/08 | 3,815 | 3,845 | 3,740 | 3,755 | 160,600 |
| 2013/08/07 | 3,870 | 3,885 | 3,830 | 3,835 | 112,400 |
| 2013/08/06 | 3,900 | 3,950 | 3,845 | 3,950 | 80,400 |
| 2013/08/05 | 3,890 | 3,945 | 3,885 | 3,895 | 105,000 |
| 2013/08/02 | 3,900 | 3,925 | 3,875 | 3,925 | 133,700 |
| 2013/08/01 | 3,825 | 3,900 | 3,815 | 3,880 | 97,700 |
| 2013/07/31 | 3,830 | 3,855 | 3,805 | 3,820 | 125,300 |
| 2013/07/30 | 3,815 | 3,850 | 3,780 | 3,830 | 112,800 |
| 2013/07/29 | 3,850 | 3,890 | 3,830 | 3,835 | 148,400 |
| 2013/07/26 | 3,900 | 3,935 | 3,850 | 3,855 | 135,400 |
| 2013/07/25 | 3,920 | 3,930 | 3,885 | 3,895 | 129,700 |
| 2013/07/24 | 3,870 | 3,920 | 3,855 | 3,910 | 107,200 |
| 2013/07/23 | 3,870 | 3,920 | 3,855 | 3,900 | 114,900 |
| 2013/07/22 | 3,945 | 3,945 | 3,860 | 3,905 | 76,100 |
| 2013/07/19 | 3,940 | 3,965 | 3,880 | 3,900 | 132,400 |
| 2013/07/18 | 3,900 | 3,935 | 3,890 | 3,935 | 122,000 |
| 2013/07/17 | 3,895 | 3,920 | 3,860 | 3,875 | 100,200 |
| 2013/07/16 | 3,850 | 3,920 | 3,850 | 3,895 | 97,900 |
| 2013/07/12 | 3,865 | 3,900 | 3,845 | 3,850 | 115,500 |
| 2013/07/11 | 3,895 | 3,895 | 3,815 | 3,855 | 149,400 |
| 2013/07/10 | 3,935 | 3,945 | 3,880 | 3,910 | 141,300 |
| 2013/07/09 | 3,925 | 3,930 | 3,870 | 3,915 | 119,600 |
| 2013/07/08 | 3,980 | 3,995 | 3,880 | 3,885 | 161,900 |
| 2013/07/05 | 3,955 | 3,975 | 3,935 | 3,970 | 100,100 |
| 2013/07/04 | 3,925 | 3,970 | 3,925 | 3,950 | 102,600 |
| 2013/07/03 | 3,950 | 4,000 | 3,920 | 3,960 | 161,300 |
| 2013/07/02 | 4,040 | 4,045 | 3,955 | 3,965 | 162,600 |
| 2013/07/01 | 4,050 | 4,055 | 3,965 | 3,990 | 363,400 |
| 2013/06/28 | 4,090 | 4,150 | 3,900 | 4,115 | 396,800 |
| 2013/06/27 | 4,000 | 4,115 | 3,950 | 4,090 | 194,100 |
| 2013/06/26 | 4,035 | 4,035 | 3,940 | 3,995 | 157,400 |
| 2013/06/25 | 4,060 | 4,080 | 3,965 | 4,030 | 143,400 |
| 2013/06/24 | 4,060 | 4,090 | 4,005 | 4,040 | 130,400 |
| 2013/06/21 | 3,850 | 4,020 | 3,830 | 4,010 | 205,900 |
| 2013/06/20 | 3,970 | 3,970 | 3,905 | 3,935 | 108,500 |
| 2013/06/19 | 3,975 | 4,050 | 3,960 | 4,010 | 136,900 |
| 2013/06/18 | 3,900 | 3,935 | 3,890 | 3,920 | 125,400 |
| 2013/06/17 | 3,710 | 3,900 | 3,705 | 3,890 | 215,300 |
| 2013/06/14 | 3,775 | 3,800 | 3,685 | 3,695 | 246,800 |
| 2013/06/13 | 3,780 | 3,815 | 3,660 | 3,660 | 246,600 |
| 2013/06/12 | 3,845 | 3,855 | 3,755 | 3,835 | 215,100 |
| 2013/06/11 | 3,965 | 3,970 | 3,890 | 3,905 | 135,900 |
| 2013/06/10 | 3,850 | 3,960 | 3,850 | 3,960 | 153,900 |
| 2013/06/07 | 3,835 | 3,870 | 3,730 | 3,785 | 164,900 |
| 2013/06/06 | 3,875 | 4,000 | 3,875 | 3,920 | 322,700 |
| 2013/06/05 | 3,900 | 4,010 | 3,865 | 3,870 | 160,700 |
| 2013/06/04 | 3,920 | 3,985 | 3,850 | 3,970 | 233,600 |
| 2013/06/03 | 3,920 | 3,970 | 3,900 | 3,910 | 263,500 |
| 2013/05/31 | 4,040 | 4,100 | 3,965 | 3,990 | 306,100 |
| 2013/05/30 | 4,120 | 4,150 | 4,025 | 4,040 | 211,200 |
| 2013/05/29 | 4,155 | 4,220 | 4,145 | 4,190 | 303,500 |
| 2013/05/28 | 4,300 | 4,350 | 4,280 | 4,310 | 441,100 |
| 2013/05/27 | 4,400 | 4,410 | 4,255 | 4,340 | 229,100 |
| 2013/05/24 | 4,390 | 4,450 | 4,305 | 4,390 | 327,500 |
| 2013/05/23 | 4,545 | 4,555 | 4,375 | 4,380 | 372,600 |
| 2013/05/22 | 4,500 | 4,570 | 4,490 | 4,560 | 199,400 |
| 2013/05/21 | 4,455 | 4,485 | 4,415 | 4,480 | 173,700 |
| 2013/05/20 | 4,490 | 4,535 | 4,455 | 4,455 | 166,500 |
| 2013/05/17 | 4,425 | 4,520 | 4,425 | 4,485 | 160,500 |
| 2013/05/16 | 4,585 | 4,595 | 4,410 | 4,450 | 259,400 |
| 2013/05/15 | 4,560 | 4,580 | 4,510 | 4,540 | 168,700 |
| 2013/05/14 | 4,500 | 4,565 | 4,470 | 4,560 | 206,700 |
| 2013/05/13 | 4,485 | 4,530 | 4,450 | 4,500 | 310,300 |
| 2013/05/10 | 4,375 | 4,430 | 4,375 | 4,430 | 279,500 |
| 2013/05/09 | 4,350 | 4,360 | 4,310 | 4,310 | 156,500 |
| 2013/05/08 | 4,270 | 4,350 | 4,250 | 4,315 | 320,600 |
| 2013/05/07 | 4,255 | 4,275 | 4,235 | 4,240 | 256,000 |
| 2013/05/02 | 4,155 | 4,210 | 4,145 | 4,210 | 126,500 |
| 2013/05/01 | 4,170 | 4,180 | 4,130 | 4,155 | 139,500 |
| 2013/04/30 | 4,220 | 4,250 | 4,175 | 4,175 | 264,000 |
| 2013/04/26 | 4,295 | 4,295 | 4,205 | 4,220 | 240,800 |
| 2013/04/25 | 4,200 | 4,295 | 4,200 | 4,295 | 381,100 |
| 2013/04/24 | 4,095 | 4,165 | 4,090 | 4,165 | 224,200 |
| 2013/04/23 | 4,070 | 4,105 | 4,070 | 4,095 | 166,500 |
| 2013/04/22 | 4,105 | 4,125 | 4,070 | 4,090 | 228,900 |
| 2013/04/19 | 4,205 | 4,205 | 4,040 | 4,065 | 476,400 |
| 2013/04/18 | 4,200 | 4,240 | 4,185 | 4,205 | 134,000 |
| 2013/04/17 | 4,225 | 4,230 | 4,175 | 4,200 | 188,300 |
| 2013/04/16 | 4,200 | 4,255 | 4,175 | 4,225 | 210,600 |
| 2013/04/15 | 4,220 | 4,245 | 4,190 | 4,215 | 133,600 |
| 2013/04/12 | 4,260 | 4,270 | 4,220 | 4,240 | 146,300 |
| 2013/04/11 | 4,200 | 4,250 | 4,180 | 4,220 | 183,000 |
| 2013/04/10 | 4,160 | 4,210 | 4,125 | 4,155 | 265,000 |
| 2013/04/09 | 4,160 | 4,200 | 4,110 | 4,175 | 261,900 |
| 2013/04/08 | 4,105 | 4,165 | 4,075 | 4,135 | 267,700 |
| 2013/04/05 | 4,190 | 4,235 | 4,100 | 4,125 | 326,700 |
| 2013/04/04 | 4,010 | 4,145 | 3,975 | 4,145 | 207,200 |
| 2013/04/03 | 3,885 | 4,035 | 3,885 | 4,025 | 213,700 |
| 2013/04/02 | 4,060 | 4,060 | 3,880 | 3,890 | 399,300 |
| 2013/04/01 | 4,230 | 4,235 | 4,075 | 4,075 | 199,600 |
| 2013/03/29 | 4,250 | 4,275 | 4,185 | 4,260 | 287,900 |
| 2013/03/28 | 4,120 | 4,235 | 4,115 | 4,235 | 302,500 |
| 2013/03/27 | 4,150 | 4,150 | 4,060 | 4,130 | 401,100 |
| 2013/03/26 | 4,170 | 4,180 | 4,105 | 4,165 | 197,800 |
| 2013/03/25 | 4,275 | 4,315 | 4,170 | 4,180 | 115,800 |
| 2013/03/22 | 4,205 | 4,280 | 4,180 | 4,190 | 174,800 |
| 2013/03/21 | 4,315 | 4,380 | 4,260 | 4,290 | 205,200 |
| 2013/03/19 | 4,185 | 4,315 | 4,185 | 4,305 | 169,500 |
| 2013/03/18 | 4,160 | 4,190 | 4,110 | 4,170 | 143,200 |
| 2013/03/15 | 4,100 | 4,165 | 4,095 | 4,165 | 158,500 |
| 2013/03/14 | 4,105 | 4,120 | 4,085 | 4,100 | 64,600 |
| 2013/03/13 | 4,160 | 4,170 | 4,080 | 4,085 | 152,500 |
| 2013/03/12 | 4,220 | 4,230 | 4,185 | 4,205 | 144,500 |
| 2013/03/11 | 4,215 | 4,225 | 4,175 | 4,225 | 123,500 |
| 2013/03/08 | 4,135 | 4,225 | 4,125 | 4,215 | 347,400 |
| 2013/03/07 | 4,005 | 4,100 | 4,000 | 4,095 | 173,500 |
| 2013/03/06 | 3,945 | 4,005 | 3,940 | 4,005 | 91,900 |
| 2013/03/05 | 3,975 | 3,995 | 3,935 | 3,945 | 80,700 |
| 2013/03/04 | 3,930 | 3,985 | 3,930 | 3,980 | 74,400 |
| 2013/03/01 | 3,895 | 3,960 | 3,885 | 3,960 | 92,300 |
| 2013/02/28 | 3,915 | 3,940 | 3,885 | 3,900 | 135,300 |
| 2013/02/27 | 3,920 | 3,925 | 3,885 | 3,900 | 100,800 |
| 2013/02/26 | 3,875 | 3,910 | 3,865 | 3,880 | 157,800 |
| 2013/02/25 | 3,945 | 3,970 | 3,925 | 3,945 | 85,200 |
| 2013/02/22 | 3,905 | 3,930 | 3,885 | 3,915 | 101,700 |
| 2013/02/21 | 3,925 | 3,960 | 3,905 | 3,930 | 109,800 |
| 2013/02/20 | 3,890 | 3,955 | 3,860 | 3,955 | 198,500 |
| 2013/02/19 | 3,740 | 3,810 | 3,735 | 3,800 | 67,800 |
| 2013/02/18 | 3,720 | 3,770 | 3,705 | 3,745 | 73,700 |
| 2013/02/15 | 3,755 | 3,780 | 3,705 | 3,725 | 116,100 |
| 2013/02/14 | 3,820 | 3,835 | 3,770 | 3,780 | 87,000 |
| 2013/02/13 | 3,880 | 3,915 | 3,825 | 3,840 | 105,800 |
| 2013/02/12 | 3,825 | 3,900 | 3,820 | 3,875 | 138,400 |
| 2013/02/08 | 3,825 | 3,830 | 3,770 | 3,800 | 116,800 |
| 2013/02/07 | 3,820 | 3,835 | 3,790 | 3,820 | 105,000 |
| 2013/02/06 | 3,825 | 3,840 | 3,810 | 3,835 | 73,000 |
| 2013/02/05 | 3,790 | 3,820 | 3,770 | 3,770 | 93,000 |
| 2013/02/04 | 3,845 | 3,845 | 3,795 | 3,820 | 114,100 |
| 2013/02/01 | 3,815 | 3,835 | 3,805 | 3,835 | 111,200 |
| 2013/01/31 | 3,750 | 3,810 | 3,745 | 3,810 | 158,200 |
| 2013/01/30 | 3,715 | 3,755 | 3,710 | 3,745 | 118,500 |
| 2013/01/29 | 3,750 | 3,755 | 3,710 | 3,715 | 114,000 |
| 2013/01/28 | 3,800 | 3,820 | 3,765 | 3,765 | 89,200 |
| 2013/01/25 | 3,755 | 3,785 | 3,745 | 3,780 | 99,800 |
| 2013/01/24 | 3,670 | 3,730 | 3,670 | 3,725 | 111,600 |
| 2013/01/23 | 3,645 | 3,740 | 3,645 | 3,700 | 121,600 |
| 2013/01/22 | 3,700 | 3,705 | 3,640 | 3,665 | 110,600 |
| 2013/01/21 | 3,740 | 3,745 | 3,700 | 3,700 | 67,300 |
| 2013/01/18 | 3,710 | 3,740 | 3,705 | 3,735 | 94,100 |
| 2013/01/17 | 3,740 | 3,740 | 3,675 | 3,690 | 189,000 |
| 2013/01/16 | 3,755 | 3,760 | 3,705 | 3,740 | 138,400 |
| 2013/01/15 | 3,740 | 3,765 | 3,725 | 3,755 | 137,700 |
| 2013/01/11 | 3,700 | 3,740 | 3,685 | 3,720 | 130,500 |
| 2013/01/10 | 3,675 | 3,695 | 3,670 | 3,690 | 110,300 |
| 2013/01/09 | 3,660 | 3,695 | 3,635 | 3,680 | 121,600 |
| 2013/01/08 | 3,640 | 3,680 | 3,625 | 3,660 | 114,900 |
| 2013/01/07 | 3,655 | 3,665 | 3,625 | 3,650 | 120,200 |
| 2013/01/04 | 3,680 | 3,680 | 3,590 | 3,635 | 149,000 |