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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,940 | 4,940 | 4,885 | 4,905 | 78,300 |
| 2014/12/29 | 4,950 | 4,950 | 4,870 | 4,935 | 77,000 |
| 2014/12/26 | 4,930 | 4,955 | 4,890 | 4,940 | 81,200 |
| 2014/12/25 | 4,975 | 4,990 | 4,920 | 4,935 | 111,100 |
| 2014/12/24 | 4,900 | 5,000 | 4,880 | 4,980 | 301,200 |
| 2014/12/22 | 4,750 | 4,870 | 4,710 | 4,845 | 266,700 |
| 2014/12/19 | 4,685 | 4,710 | 4,660 | 4,690 | 239,400 |
| 2014/12/18 | 4,555 | 4,660 | 4,545 | 4,660 | 221,900 |
| 2014/12/17 | 4,500 | 4,535 | 4,480 | 4,505 | 184,000 |
| 2014/12/16 | 4,550 | 4,580 | 4,510 | 4,525 | 211,300 |
| 2014/12/15 | 4,400 | 4,580 | 4,385 | 4,550 | 205,600 |
| 2014/12/12 | 4,355 | 4,430 | 4,350 | 4,350 | 234,500 |
| 2014/12/11 | 4,410 | 4,450 | 4,360 | 4,390 | 254,300 |
| 2014/12/10 | 4,385 | 4,490 | 4,385 | 4,475 | 259,200 |
| 2014/12/09 | 4,395 | 4,445 | 4,390 | 4,445 | 184,600 |
| 2014/12/08 | 4,505 | 4,505 | 4,380 | 4,415 | 435,500 |
| 2014/12/05 | 4,545 | 4,545 | 4,485 | 4,525 | 235,400 |
| 2014/12/04 | 4,590 | 4,610 | 4,530 | 4,545 | 103,500 |
| 2014/12/03 | 4,595 | 4,595 | 4,540 | 4,580 | 122,700 |
| 2014/12/02 | 4,525 | 4,585 | 4,510 | 4,580 | 140,700 |
| 2014/12/01 | 4,475 | 4,535 | 4,475 | 4,535 | 124,200 |
| 2014/11/28 | 4,460 | 4,490 | 4,455 | 4,480 | 103,400 |
| 2014/11/27 | 4,475 | 4,485 | 4,440 | 4,465 | 77,900 |
| 2014/11/26 | 4,490 | 4,520 | 4,480 | 4,500 | 158,000 |
| 2014/11/25 | 4,405 | 4,520 | 4,395 | 4,475 | 576,800 |
| 2014/11/21 | 4,315 | 4,390 | 4,315 | 4,365 | 217,100 |
| 2014/11/20 | 4,315 | 4,350 | 4,310 | 4,320 | 56,900 |
| 2014/11/19 | 4,325 | 4,375 | 4,305 | 4,315 | 143,500 |
| 2014/11/18 | 4,340 | 4,400 | 4,295 | 4,325 | 130,500 |
| 2014/11/17 | 4,385 | 4,385 | 4,265 | 4,275 | 145,500 |
| 2014/11/14 | 4,380 | 4,405 | 4,335 | 4,405 | 179,900 |
| 2014/11/13 | 4,250 | 4,330 | 4,235 | 4,320 | 134,000 |
| 2014/11/12 | 4,250 | 4,295 | 4,240 | 4,265 | 160,900 |
| 2014/11/11 | 4,220 | 4,260 | 4,220 | 4,245 | 90,900 |
| 2014/11/10 | 4,225 | 4,255 | 4,215 | 4,220 | 133,200 |
| 2014/11/07 | 4,260 | 4,265 | 4,225 | 4,240 | 127,800 |
| 2014/11/06 | 4,300 | 4,300 | 4,215 | 4,225 | 159,600 |
| 2014/11/05 | 4,260 | 4,275 | 4,230 | 4,265 | 212,600 |
| 2014/11/04 | 4,340 | 4,345 | 4,250 | 4,260 | 253,400 |
| 2014/10/31 | 4,260 | 4,275 | 4,230 | 4,270 | 277,100 |
| 2014/10/30 | 4,230 | 4,250 | 4,215 | 4,215 | 148,500 |
| 2014/10/29 | 4,250 | 4,280 | 4,225 | 4,230 | 119,700 |
| 2014/10/28 | 4,200 | 4,225 | 4,190 | 4,215 | 69,200 |
| 2014/10/27 | 4,230 | 4,245 | 4,185 | 4,200 | 141,000 |
| 2014/10/24 | 4,265 | 4,265 | 4,205 | 4,240 | 184,100 |
| 2014/10/23 | 4,175 | 4,185 | 4,125 | 4,185 | 118,400 |
| 2014/10/22 | 4,115 | 4,230 | 4,115 | 4,215 | 244,300 |
| 2014/10/21 | 4,095 | 4,100 | 4,015 | 4,065 | 233,200 |
| 2014/10/20 | 4,015 | 4,080 | 3,990 | 4,080 | 266,000 |
| 2014/10/17 | 3,930 | 3,960 | 3,890 | 3,910 | 241,600 |
| 2014/10/16 | 4,055 | 4,060 | 3,940 | 3,940 | 295,400 |
| 2014/10/15 | 4,215 | 4,220 | 4,110 | 4,125 | 251,400 |
| 2014/10/14 | 4,175 | 4,230 | 4,160 | 4,215 | 206,400 |
| 2014/10/10 | 4,155 | 4,230 | 4,150 | 4,200 | 222,500 |
| 2014/10/09 | 4,195 | 4,210 | 4,185 | 4,200 | 121,700 |
| 2014/10/08 | 4,195 | 4,210 | 4,180 | 4,190 | 111,400 |
| 2014/10/07 | 4,240 | 4,255 | 4,220 | 4,245 | 122,100 |
| 2014/10/06 | 4,250 | 4,260 | 4,220 | 4,225 | 142,700 |
| 2014/10/03 | 4,180 | 4,235 | 4,180 | 4,235 | 158,300 |
| 2014/10/02 | 4,220 | 4,225 | 4,170 | 4,185 | 185,500 |
| 2014/10/01 | 4,290 | 4,320 | 4,250 | 4,250 | 106,300 |
| 2014/09/30 | 4,305 | 4,320 | 4,255 | 4,280 | 113,800 |
| 2014/09/29 | 4,320 | 4,350 | 4,295 | 4,310 | 111,300 |
| 2014/09/26 | 4,350 | 4,350 | 4,275 | 4,295 | 165,100 |
| 2014/09/25 | 4,260 | 4,310 | 4,260 | 4,310 | 122,900 |
| 2014/09/24 | 4,210 | 4,255 | 4,210 | 4,245 | 116,800 |
| 2014/09/22 | 4,220 | 4,260 | 4,215 | 4,230 | 240,600 |
| 2014/09/19 | 4,180 | 4,210 | 4,165 | 4,190 | 109,900 |
| 2014/09/18 | 4,200 | 4,215 | 4,180 | 4,180 | 86,400 |
| 2014/09/17 | 4,175 | 4,210 | 4,170 | 4,185 | 99,000 |
| 2014/09/16 | 4,210 | 4,225 | 4,180 | 4,180 | 119,100 |
| 2014/09/12 | 4,215 | 4,240 | 4,215 | 4,230 | 102,700 |
| 2014/09/11 | 4,260 | 4,260 | 4,235 | 4,240 | 47,900 |
| 2014/09/10 | 4,205 | 4,250 | 4,205 | 4,245 | 83,500 |
| 2014/09/09 | 4,250 | 4,250 | 4,225 | 4,240 | 56,500 |
| 2014/09/08 | 4,270 | 4,280 | 4,230 | 4,255 | 75,500 |
| 2014/09/05 | 4,250 | 4,285 | 4,210 | 4,255 | 96,700 |
| 2014/09/04 | 4,230 | 4,245 | 4,190 | 4,200 | 72,600 |
| 2014/09/03 | 4,225 | 4,255 | 4,220 | 4,230 | 65,300 |
| 2014/09/02 | 4,205 | 4,235 | 4,190 | 4,220 | 94,500 |
| 2014/09/01 | 4,225 | 4,240 | 4,205 | 4,220 | 48,300 |
| 2014/08/29 | 4,210 | 4,245 | 4,205 | 4,240 | 65,200 |
| 2014/08/28 | 4,220 | 4,235 | 4,200 | 4,225 | 119,600 |
| 2014/08/27 | 4,245 | 4,305 | 4,240 | 4,260 | 105,200 |
| 2014/08/26 | 4,270 | 4,270 | 4,225 | 4,230 | 66,700 |
| 2014/08/25 | 4,285 | 4,310 | 4,255 | 4,260 | 68,400 |
| 2014/08/22 | 4,290 | 4,320 | 4,270 | 4,275 | 80,300 |
| 2014/08/21 | 4,270 | 4,275 | 4,250 | 4,265 | 63,400 |
| 2014/08/20 | 4,255 | 4,290 | 4,255 | 4,270 | 58,000 |
| 2014/08/19 | 4,310 | 4,310 | 4,255 | 4,275 | 63,100 |
| 2014/08/18 | 4,270 | 4,295 | 4,270 | 4,285 | 30,800 |
| 2014/08/15 | 4,300 | 4,315 | 4,270 | 4,290 | 40,100 |
| 2014/08/14 | 4,310 | 4,335 | 4,285 | 4,305 | 62,400 |
| 2014/08/13 | 4,305 | 4,335 | 4,295 | 4,330 | 47,700 |
| 2014/08/12 | 4,300 | 4,345 | 4,295 | 4,345 | 66,500 |
| 2014/08/11 | 4,285 | 4,305 | 4,235 | 4,305 | 76,200 |
| 2014/08/08 | 4,245 | 4,285 | 4,220 | 4,230 | 115,200 |
| 2014/08/07 | 4,270 | 4,285 | 4,245 | 4,285 | 89,600 |
| 2014/08/06 | 4,240 | 4,265 | 4,215 | 4,240 | 79,100 |
| 2014/08/05 | 4,305 | 4,315 | 4,250 | 4,255 | 62,800 |
| 2014/08/04 | 4,300 | 4,325 | 4,290 | 4,300 | 63,000 |
| 2014/08/01 | 4,360 | 4,360 | 4,285 | 4,300 | 145,400 |
| 2014/07/31 | 4,395 | 4,410 | 4,365 | 4,390 | 102,600 |
| 2014/07/30 | 4,365 | 4,430 | 4,365 | 4,405 | 97,000 |
| 2014/07/29 | 4,360 | 4,410 | 4,355 | 4,395 | 102,500 |
| 2014/07/28 | 4,330 | 4,365 | 4,315 | 4,340 | 172,700 |
| 2014/07/25 | 4,310 | 4,345 | 4,305 | 4,330 | 108,900 |
| 2014/07/24 | 4,350 | 4,355 | 4,315 | 4,330 | 96,000 |
| 2014/07/23 | 4,370 | 4,380 | 4,340 | 4,350 | 74,000 |
| 2014/07/22 | 4,400 | 4,420 | 4,375 | 4,380 | 103,300 |
| 2014/07/18 | 4,415 | 4,450 | 4,415 | 4,415 | 131,100 |
| 2014/07/17 | 4,455 | 4,490 | 4,435 | 4,485 | 164,700 |
| 2014/07/16 | 4,420 | 4,470 | 4,405 | 4,460 | 199,400 |
| 2014/07/15 | 4,415 | 4,415 | 4,375 | 4,395 | 93,500 |
| 2014/07/14 | 4,360 | 4,395 | 4,350 | 4,380 | 99,400 |
| 2014/07/11 | 4,405 | 4,435 | 4,395 | 4,400 | 113,100 |
| 2014/07/10 | 4,455 | 4,475 | 4,410 | 4,410 | 92,500 |
| 2014/07/09 | 4,415 | 4,500 | 4,410 | 4,490 | 183,700 |
| 2014/07/08 | 4,445 | 4,445 | 4,410 | 4,415 | 105,700 |
| 2014/07/07 | 4,450 | 4,465 | 4,430 | 4,445 | 108,000 |
| 2014/07/04 | 4,470 | 4,480 | 4,430 | 4,480 | 123,100 |
| 2014/07/03 | 4,480 | 4,480 | 4,420 | 4,435 | 151,900 |
| 2014/07/02 | 4,440 | 4,465 | 4,430 | 4,455 | 171,400 |
| 2014/07/01 | 4,425 | 4,440 | 4,410 | 4,435 | 151,400 |
| 2014/06/30 | 4,395 | 4,430 | 4,350 | 4,430 | 296,100 |
| 2014/06/27 | 4,485 | 4,485 | 4,345 | 4,390 | 516,000 |
| 2014/06/26 | 4,660 | 4,680 | 4,595 | 4,625 | 158,700 |
| 2014/06/25 | 4,615 | 4,625 | 4,545 | 4,565 | 160,100 |
| 2014/06/24 | 4,660 | 4,690 | 4,605 | 4,615 | 175,400 |
| 2014/06/23 | 4,735 | 4,740 | 4,650 | 4,665 | 155,300 |
| 2014/06/20 | 4,800 | 4,810 | 4,715 | 4,725 | 288,600 |
| 2014/06/19 | 4,755 | 4,800 | 4,715 | 4,795 | 251,300 |
| 2014/06/18 | 4,760 | 4,760 | 4,725 | 4,740 | 135,700 |
| 2014/06/17 | 4,745 | 4,760 | 4,710 | 4,725 | 153,100 |
| 2014/06/16 | 4,750 | 4,760 | 4,720 | 4,725 | 131,900 |
| 2014/06/13 | 4,640 | 4,740 | 4,640 | 4,725 | 218,300 |
| 2014/06/12 | 4,685 | 4,715 | 4,660 | 4,710 | 117,100 |
| 2014/06/11 | 4,635 | 4,695 | 4,620 | 4,690 | 117,800 |
| 2014/06/10 | 4,665 | 4,675 | 4,635 | 4,650 | 119,700 |
| 2014/06/09 | 4,675 | 4,675 | 4,645 | 4,660 | 88,200 |
| 2014/06/06 | 4,665 | 4,680 | 4,645 | 4,675 | 136,400 |
| 2014/06/05 | 4,640 | 4,670 | 4,620 | 4,670 | 153,700 |
| 2014/06/04 | 4,600 | 4,640 | 4,570 | 4,640 | 175,400 |
| 2014/06/03 | 4,645 | 4,660 | 4,615 | 4,650 | 92,900 |
| 2014/06/02 | 4,625 | 4,645 | 4,590 | 4,630 | 111,100 |
| 2014/05/30 | 4,550 | 4,615 | 4,550 | 4,590 | 176,000 |
| 2014/05/29 | 4,530 | 4,585 | 4,510 | 4,555 | 157,400 |
| 2014/05/28 | 4,595 | 4,600 | 4,545 | 4,555 | 391,600 |
| 2014/05/27 | 4,710 | 4,770 | 4,700 | 4,705 | 307,800 |
| 2014/05/26 | 4,625 | 4,750 | 4,605 | 4,745 | 489,800 |
| 2014/05/23 | 4,580 | 4,585 | 4,555 | 4,580 | 158,700 |
| 2014/05/22 | 4,555 | 4,580 | 4,540 | 4,570 | 159,900 |
| 2014/05/21 | 4,575 | 4,585 | 4,545 | 4,555 | 117,900 |
| 2014/05/20 | 4,660 | 4,660 | 4,600 | 4,605 | 109,800 |
| 2014/05/19 | 4,600 | 4,665 | 4,595 | 4,605 | 150,000 |
| 2014/05/16 | 4,610 | 4,615 | 4,550 | 4,570 | 161,800 |
| 2014/05/15 | 4,635 | 4,655 | 4,590 | 4,650 | 107,900 |
| 2014/05/14 | 4,675 | 4,675 | 4,630 | 4,655 | 112,300 |
| 2014/05/13 | 4,690 | 4,705 | 4,655 | 4,700 | 83,500 |
| 2014/05/12 | 4,665 | 4,680 | 4,625 | 4,630 | 110,200 |
| 2014/05/09 | 4,660 | 4,700 | 4,635 | 4,680 | 93,200 |
| 2014/05/08 | 4,670 | 4,705 | 4,655 | 4,670 | 123,200 |
| 2014/05/07 | 4,735 | 4,735 | 4,670 | 4,690 | 216,500 |
| 2014/05/02 | 4,720 | 4,735 | 4,695 | 4,735 | 110,000 |
| 2014/05/01 | 4,715 | 4,725 | 4,655 | 4,725 | 232,100 |
| 2014/04/30 | 4,690 | 4,720 | 4,675 | 4,705 | 399,300 |
| 2014/04/28 | 4,570 | 4,630 | 4,545 | 4,620 | 147,300 |
| 2014/04/25 | 4,550 | 4,635 | 4,550 | 4,600 | 175,200 |
| 2014/04/24 | 4,550 | 4,605 | 4,495 | 4,595 | 235,400 |
| 2014/04/23 | 4,470 | 4,565 | 4,470 | 4,560 | 279,100 |
| 2014/04/22 | 4,430 | 4,470 | 4,420 | 4,420 | 125,700 |
| 2014/04/21 | 4,430 | 4,460 | 4,425 | 4,430 | 66,300 |
| 2014/04/18 | 4,435 | 4,435 | 4,405 | 4,435 | 105,800 |
| 2014/04/17 | 4,435 | 4,470 | 4,420 | 4,440 | 165,800 |
| 2014/04/16 | 4,450 | 4,470 | 4,400 | 4,430 | 197,500 |
| 2014/04/15 | 4,455 | 4,460 | 4,380 | 4,395 | 147,800 |
| 2014/04/14 | 4,330 | 4,435 | 4,325 | 4,410 | 185,400 |
| 2014/04/11 | 4,390 | 4,425 | 4,370 | 4,370 | 386,000 |
| 2014/04/10 | 4,520 | 4,550 | 4,490 | 4,505 | 243,900 |
| 2014/04/09 | 4,505 | 4,555 | 4,485 | 4,525 | 277,200 |
| 2014/04/08 | 4,565 | 4,590 | 4,535 | 4,555 | 216,100 |
| 2014/04/07 | 4,615 | 4,645 | 4,550 | 4,565 | 220,700 |
| 2014/04/04 | 4,655 | 4,680 | 4,615 | 4,625 | 383,800 |
| 2014/04/03 | 4,675 | 4,680 | 4,620 | 4,655 | 402,600 |
| 2014/04/02 | 4,600 | 4,650 | 4,570 | 4,620 | 432,000 |
| 2014/04/01 | 4,665 | 4,670 | 4,565 | 4,650 | 427,600 |
| 2014/03/31 | 4,570 | 4,675 | 4,570 | 4,675 | 620,600 |
| 2014/03/28 | 4,450 | 4,570 | 4,430 | 4,550 | 529,700 |
| 2014/03/27 | 4,270 | 4,470 | 4,150 | 4,430 | 407,900 |
| 2014/03/26 | 4,170 | 4,305 | 4,100 | 4,305 | 522,300 |
| 2014/03/25 | 4,195 | 4,240 | 4,080 | 4,100 | 396,100 |
| 2014/03/24 | 3,900 | 4,210 | 3,900 | 4,065 | 331,500 |
| 2014/03/20 | 3,985 | 3,990 | 3,900 | 3,900 | 151,300 |
| 2014/03/19 | 3,940 | 3,960 | 3,905 | 3,935 | 123,500 |
| 2014/03/18 | 4,000 | 4,000 | 3,925 | 3,935 | 154,000 |
| 2014/03/17 | 3,980 | 3,990 | 3,910 | 3,920 | 98,200 |
| 2014/03/14 | 4,000 | 4,035 | 3,970 | 3,975 | 195,300 |
| 2014/03/13 | 4,110 | 4,155 | 4,090 | 4,100 | 106,800 |
| 2014/03/12 | 4,200 | 4,200 | 4,105 | 4,115 | 241,800 |
| 2014/03/11 | 4,190 | 4,275 | 4,185 | 4,245 | 271,200 |
| 2014/03/10 | 4,205 | 4,255 | 4,205 | 4,220 | 137,400 |
| 2014/03/07 | 4,230 | 4,260 | 4,210 | 4,245 | 150,000 |
| 2014/03/06 | 4,220 | 4,255 | 4,205 | 4,235 | 77,200 |
| 2014/03/05 | 4,285 | 4,300 | 4,230 | 4,245 | 72,900 |
| 2014/03/04 | 4,195 | 4,240 | 4,175 | 4,230 | 126,000 |
| 2014/03/03 | 4,165 | 4,220 | 4,135 | 4,205 | 186,400 |
| 2014/02/28 | 4,255 | 4,255 | 4,145 | 4,235 | 266,500 |
| 2014/02/27 | 4,295 | 4,370 | 4,280 | 4,285 | 191,400 |
| 2014/02/26 | 4,360 | 4,380 | 4,320 | 4,340 | 109,800 |
| 2014/02/25 | 4,395 | 4,395 | 4,360 | 4,380 | 150,300 |
| 2014/02/24 | 4,390 | 4,395 | 4,300 | 4,390 | 212,300 |
| 2014/02/21 | 4,360 | 4,400 | 4,340 | 4,385 | 184,500 |
| 2014/02/20 | 4,375 | 4,375 | 4,305 | 4,340 | 118,100 |
| 2014/02/19 | 4,380 | 4,395 | 4,310 | 4,390 | 141,500 |
| 2014/02/18 | 4,295 | 4,385 | 4,290 | 4,380 | 116,800 |
| 2014/02/17 | 4,270 | 4,300 | 4,205 | 4,275 | 118,700 |
| 2014/02/14 | 4,320 | 4,395 | 4,255 | 4,280 | 253,400 |
| 2014/02/13 | 4,430 | 4,440 | 4,335 | 4,350 | 193,500 |
| 2014/02/12 | 4,275 | 4,440 | 4,260 | 4,405 | 432,500 |
| 2014/02/10 | 4,280 | 4,285 | 4,095 | 4,275 | 250,600 |
| 2014/02/07 | 4,145 | 4,225 | 4,130 | 4,225 | 306,200 |
| 2014/02/06 | 4,090 | 4,145 | 4,055 | 4,100 | 202,700 |
| 2014/02/05 | 3,985 | 4,110 | 3,950 | 4,095 | 395,200 |
| 2014/02/04 | 3,980 | 4,000 | 3,900 | 3,970 | 319,500 |
| 2014/02/03 | 4,040 | 4,080 | 4,015 | 4,035 | 261,300 |
| 2014/01/31 | 4,080 | 4,110 | 4,020 | 4,080 | 567,100 |
| 2014/01/30 | 3,960 | 4,095 | 3,910 | 4,085 | 787,300 |
| 2014/01/29 | 3,960 | 4,080 | 3,960 | 4,025 | 507,100 |
| 2014/01/28 | 3,880 | 3,900 | 3,785 | 3,800 | 196,800 |
| 2014/01/27 | 3,815 | 3,880 | 3,815 | 3,850 | 163,700 |
| 2014/01/24 | 3,890 | 3,925 | 3,875 | 3,905 | 221,500 |
| 2014/01/23 | 3,960 | 3,995 | 3,920 | 3,955 | 206,000 |
| 2014/01/22 | 3,900 | 3,965 | 3,880 | 3,955 | 147,800 |
| 2014/01/21 | 3,900 | 3,935 | 3,880 | 3,915 | 135,800 |
| 2014/01/20 | 3,890 | 3,890 | 3,850 | 3,870 | 74,000 |
| 2014/01/17 | 3,830 | 3,895 | 3,820 | 3,880 | 169,900 |
| 2014/01/16 | 3,830 | 3,860 | 3,780 | 3,805 | 176,400 |
| 2014/01/15 | 3,805 | 3,830 | 3,780 | 3,830 | 190,200 |
| 2014/01/14 | 3,800 | 3,850 | 3,735 | 3,760 | 255,100 |
| 2014/01/10 | 3,800 | 3,820 | 3,780 | 3,815 | 133,000 |
| 2014/01/09 | 3,870 | 3,875 | 3,810 | 3,830 | 123,300 |
| 2014/01/08 | 3,865 | 3,895 | 3,840 | 3,890 | 83,300 |
| 2014/01/07 | 3,865 | 3,865 | 3,820 | 3,845 | 110,600 |
| 2014/01/06 | 3,855 | 3,930 | 3,840 | 3,860 | 232,300 |