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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,670 | 5,690 | 5,610 | 5,650 | 115,300 |
| 2015/12/29 | 5,610 | 5,690 | 5,600 | 5,650 | 130,200 |
| 2015/12/28 | 5,580 | 5,620 | 5,480 | 5,550 | 109,500 |
| 2015/12/25 | 5,540 | 5,630 | 5,520 | 5,530 | 113,800 |
| 2015/12/24 | 5,740 | 5,750 | 5,560 | 5,560 | 157,700 |
| 2015/12/22 | 5,680 | 5,780 | 5,670 | 5,730 | 168,900 |
| 2015/12/21 | 5,850 | 5,850 | 5,650 | 5,700 | 419,500 |
| 2015/12/18 | 6,030 | 6,180 | 5,990 | 6,070 | 266,100 |
| 2015/12/17 | 6,050 | 6,080 | 5,990 | 6,030 | 246,400 |
| 2015/12/16 | 6,070 | 6,150 | 5,920 | 5,950 | 294,500 |
| 2015/12/15 | 6,030 | 6,140 | 6,010 | 6,010 | 147,400 |
| 2015/12/14 | 6,020 | 6,110 | 5,990 | 6,070 | 150,400 |
| 2015/12/11 | 6,050 | 6,120 | 6,030 | 6,110 | 141,100 |
| 2015/12/10 | 6,080 | 6,180 | 6,070 | 6,080 | 155,900 |
| 2015/12/09 | 6,120 | 6,190 | 6,080 | 6,100 | 109,000 |
| 2015/12/08 | 6,200 | 6,280 | 6,100 | 6,150 | 212,400 |
| 2015/12/07 | 6,110 | 6,180 | 6,100 | 6,150 | 148,800 |
| 2015/12/04 | 6,040 | 6,130 | 6,000 | 6,090 | 168,200 |
| 2015/12/03 | 6,100 | 6,130 | 6,050 | 6,120 | 133,400 |
| 2015/12/02 | 6,090 | 6,090 | 5,990 | 6,050 | 289,300 |
| 2015/12/01 | 6,050 | 6,150 | 6,030 | 6,090 | 217,000 |
| 2015/11/30 | 5,930 | 6,020 | 5,880 | 6,000 | 286,200 |
| 2015/11/27 | 5,960 | 5,980 | 5,890 | 5,930 | 122,600 |
| 2015/11/26 | 5,910 | 5,970 | 5,900 | 5,950 | 94,400 |
| 2015/11/25 | 5,880 | 6,080 | 5,850 | 6,010 | 261,100 |
| 2015/11/24 | 5,850 | 5,890 | 5,830 | 5,870 | 99,800 |
| 2015/11/20 | 5,720 | 5,840 | 5,720 | 5,840 | 213,100 |
| 2015/11/19 | 5,700 | 5,800 | 5,690 | 5,780 | 251,900 |
| 2015/11/18 | 5,650 | 5,690 | 5,640 | 5,660 | 179,900 |
| 2015/11/17 | 5,600 | 5,640 | 5,560 | 5,620 | 123,600 |
| 2015/11/16 | 5,480 | 5,580 | 5,470 | 5,560 | 82,200 |
| 2015/11/13 | 5,510 | 5,560 | 5,480 | 5,560 | 112,800 |
| 2015/11/12 | 5,500 | 5,570 | 5,470 | 5,520 | 82,500 |
| 2015/11/11 | 5,440 | 5,530 | 5,410 | 5,500 | 133,000 |
| 2015/11/10 | 5,410 | 5,470 | 5,390 | 5,450 | 152,800 |
| 2015/11/09 | 5,620 | 5,620 | 5,490 | 5,540 | 208,200 |
| 2015/11/06 | 5,620 | 5,630 | 5,530 | 5,620 | 102,500 |
| 2015/11/05 | 5,540 | 5,650 | 5,490 | 5,620 | 188,300 |
| 2015/11/04 | 5,510 | 5,530 | 5,370 | 5,480 | 181,400 |
| 2015/11/02 | 5,510 | 5,550 | 5,480 | 5,490 | 209,200 |
| 2015/10/30 | 5,460 | 5,540 | 5,420 | 5,520 | 139,700 |
| 2015/10/29 | 5,470 | 5,520 | 5,460 | 5,470 | 129,100 |
| 2015/10/28 | 5,390 | 5,490 | 5,390 | 5,440 | 131,900 |
| 2015/10/27 | 5,380 | 5,400 | 5,360 | 5,370 | 59,400 |
| 2015/10/26 | 5,420 | 5,430 | 5,360 | 5,370 | 85,100 |
| 2015/10/23 | 5,390 | 5,400 | 5,340 | 5,370 | 150,800 |
| 2015/10/22 | 5,310 | 5,350 | 5,290 | 5,310 | 81,000 |
| 2015/10/21 | 5,260 | 5,300 | 5,210 | 5,290 | 110,900 |
| 2015/10/20 | 5,280 | 5,330 | 5,270 | 5,300 | 105,100 |
| 2015/10/19 | 5,270 | 5,300 | 5,210 | 5,260 | 78,800 |
| 2015/10/16 | 5,260 | 5,330 | 5,230 | 5,250 | 106,600 |
| 2015/10/15 | 5,220 | 5,280 | 5,200 | 5,260 | 117,400 |
| 2015/10/14 | 5,240 | 5,290 | 5,220 | 5,230 | 121,200 |
| 2015/10/13 | 5,280 | 5,370 | 5,240 | 5,310 | 137,900 |
| 2015/10/09 | 5,230 | 5,330 | 5,220 | 5,310 | 149,200 |
| 2015/10/08 | 5,250 | 5,250 | 5,150 | 5,200 | 148,400 |
| 2015/10/07 | 5,210 | 5,290 | 5,150 | 5,260 | 160,100 |
| 2015/10/06 | 5,220 | 5,220 | 5,130 | 5,160 | 117,900 |
| 2015/10/05 | 5,080 | 5,120 | 5,030 | 5,120 | 67,900 |
| 2015/10/02 | 5,010 | 5,080 | 4,965 | 5,010 | 110,000 |
| 2015/10/01 | 5,040 | 5,120 | 4,965 | 5,070 | 130,600 |
| 2015/09/30 | 4,995 | 5,100 | 4,995 | 5,040 | 139,800 |
| 2015/09/29 | 4,940 | 4,985 | 4,875 | 4,925 | 161,300 |
| 2015/09/28 | 5,050 | 5,070 | 4,985 | 5,040 | 105,100 |
| 2015/09/25 | 4,820 | 5,020 | 4,820 | 5,020 | 215,700 |
| 2015/09/24 | 5,030 | 5,080 | 4,815 | 4,850 | 681,000 |
| 2015/09/18 | 4,800 | 4,800 | 4,685 | 4,690 | 158,600 |
| 2015/09/17 | 4,910 | 4,910 | 4,790 | 4,800 | 172,100 |
| 2015/09/16 | 4,870 | 4,930 | 4,800 | 4,930 | 175,500 |
| 2015/09/15 | 4,830 | 4,905 | 4,800 | 4,860 | 93,500 |
| 2015/09/14 | 4,820 | 4,890 | 4,810 | 4,825 | 137,600 |
| 2015/09/11 | 4,680 | 4,805 | 4,680 | 4,780 | 150,300 |
| 2015/09/10 | 4,770 | 4,825 | 4,725 | 4,760 | 139,100 |
| 2015/09/09 | 4,865 | 4,950 | 4,765 | 4,890 | 137,500 |
| 2015/09/08 | 4,800 | 4,855 | 4,675 | 4,705 | 78,700 |
| 2015/09/07 | 4,760 | 4,855 | 4,720 | 4,835 | 84,300 |
| 2015/09/04 | 4,915 | 4,915 | 4,730 | 4,780 | 137,600 |
| 2015/09/03 | 4,900 | 4,925 | 4,860 | 4,875 | 97,400 |
| 2015/09/02 | 4,900 | 4,950 | 4,820 | 4,830 | 150,500 |
| 2015/09/01 | 5,010 | 5,050 | 4,900 | 4,900 | 107,300 |
| 2015/08/31 | 5,190 | 5,190 | 5,030 | 5,070 | 130,000 |
| 2015/08/28 | 5,130 | 5,170 | 5,050 | 5,110 | 100,400 |
| 2015/08/27 | 5,000 | 5,130 | 4,970 | 5,010 | 132,100 |
| 2015/08/26 | 4,800 | 4,980 | 4,800 | 4,950 | 183,600 |
| 2015/08/25 | 4,700 | 4,985 | 4,660 | 4,755 | 205,000 |
| 2015/08/24 | 5,010 | 5,100 | 4,910 | 4,920 | 196,900 |
| 2015/08/21 | 5,100 | 5,150 | 5,100 | 5,110 | 101,400 |
| 2015/08/20 | 5,240 | 5,290 | 5,170 | 5,200 | 85,800 |
| 2015/08/19 | 5,320 | 5,320 | 5,240 | 5,250 | 73,700 |
| 2015/08/18 | 5,310 | 5,330 | 5,270 | 5,310 | 52,400 |
| 2015/08/17 | 5,330 | 5,350 | 5,270 | 5,290 | 73,300 |
| 2015/08/14 | 5,300 | 5,340 | 5,250 | 5,310 | 59,800 |
| 2015/08/13 | 5,320 | 5,360 | 5,270 | 5,330 | 87,000 |
| 2015/08/12 | 5,350 | 5,420 | 5,310 | 5,350 | 116,800 |
| 2015/08/11 | 5,450 | 5,460 | 5,340 | 5,390 | 107,000 |
| 2015/08/10 | 5,280 | 5,430 | 5,240 | 5,430 | 192,600 |
| 2015/08/07 | 5,290 | 5,300 | 5,210 | 5,290 | 108,300 |
| 2015/08/06 | 5,430 | 5,430 | 5,280 | 5,320 | 162,300 |
| 2015/08/05 | 5,270 | 5,380 | 5,270 | 5,340 | 180,100 |
| 2015/08/04 | 5,150 | 5,260 | 5,130 | 5,260 | 128,000 |
| 2015/08/03 | 5,250 | 5,270 | 5,160 | 5,210 | 74,900 |
| 2015/07/31 | 5,200 | 5,230 | 5,130 | 5,220 | 118,700 |
| 2015/07/30 | 5,230 | 5,230 | 5,140 | 5,160 | 87,300 |
| 2015/07/29 | 5,190 | 5,230 | 5,160 | 5,210 | 98,300 |
| 2015/07/28 | 5,120 | 5,210 | 5,120 | 5,190 | 105,000 |
| 2015/07/27 | 5,260 | 5,320 | 5,120 | 5,190 | 237,700 |
| 2015/07/24 | 5,210 | 5,250 | 5,210 | 5,250 | 105,300 |
| 2015/07/23 | 5,180 | 5,240 | 5,170 | 5,220 | 103,500 |
| 2015/07/22 | 5,060 | 5,200 | 5,050 | 5,140 | 179,500 |
| 2015/07/21 | 5,080 | 5,090 | 5,050 | 5,070 | 80,000 |
| 2015/07/17 | 5,050 | 5,080 | 5,000 | 5,030 | 117,900 |
| 2015/07/16 | 5,030 | 5,060 | 5,000 | 5,030 | 121,700 |
| 2015/07/15 | 5,000 | 5,050 | 4,990 | 5,010 | 238,500 |
| 2015/07/14 | 5,000 | 5,030 | 4,970 | 5,000 | 134,100 |
| 2015/07/13 | 4,900 | 4,980 | 4,860 | 4,940 | 180,100 |
| 2015/07/10 | 4,905 | 4,980 | 4,840 | 4,885 | 210,700 |
| 2015/07/09 | 4,835 | 4,905 | 4,735 | 4,905 | 283,900 |
| 2015/07/08 | 5,000 | 5,020 | 4,865 | 4,905 | 188,400 |
| 2015/07/07 | 4,995 | 5,040 | 4,965 | 5,010 | 161,000 |
| 2015/07/06 | 4,930 | 4,970 | 4,905 | 4,940 | 218,500 |
| 2015/07/03 | 4,995 | 5,060 | 4,945 | 5,050 | 159,800 |
| 2015/07/02 | 5,090 | 5,100 | 4,990 | 4,990 | 284,300 |
| 2015/07/01 | 5,150 | 5,180 | 5,080 | 5,090 | 183,700 |
| 2015/06/30 | 5,110 | 5,190 | 5,100 | 5,120 | 248,900 |
| 2015/06/29 | 5,280 | 5,330 | 5,110 | 5,110 | 516,700 |
| 2015/06/26 | 5,420 | 5,480 | 5,420 | 5,460 | 114,400 |
| 2015/06/25 | 5,450 | 5,500 | 5,430 | 5,470 | 125,200 |
| 2015/06/24 | 5,490 | 5,500 | 5,460 | 5,500 | 160,700 |
| 2015/06/23 | 5,400 | 5,480 | 5,390 | 5,480 | 198,000 |
| 2015/06/22 | 5,370 | 5,400 | 5,370 | 5,400 | 64,800 |
| 2015/06/19 | 5,440 | 5,440 | 5,370 | 5,380 | 142,500 |
| 2015/06/18 | 5,370 | 5,390 | 5,340 | 5,370 | 113,700 |
| 2015/06/17 | 5,330 | 5,410 | 5,300 | 5,390 | 185,700 |
| 2015/06/16 | 5,300 | 5,340 | 5,280 | 5,290 | 143,600 |
| 2015/06/15 | 5,320 | 5,340 | 5,280 | 5,290 | 83,600 |
| 2015/06/12 | 5,320 | 5,360 | 5,290 | 5,350 | 169,400 |
| 2015/06/11 | 5,220 | 5,290 | 5,210 | 5,270 | 88,100 |
| 2015/06/10 | 5,190 | 5,250 | 5,180 | 5,190 | 127,300 |
| 2015/06/09 | 5,250 | 5,250 | 5,190 | 5,190 | 93,600 |
| 2015/06/08 | 5,330 | 5,330 | 5,230 | 5,250 | 152,700 |
| 2015/06/05 | 5,310 | 5,360 | 5,310 | 5,330 | 80,200 |
| 2015/06/04 | 5,360 | 5,360 | 5,310 | 5,340 | 128,000 |
| 2015/06/03 | 5,370 | 5,400 | 5,350 | 5,370 | 104,700 |
| 2015/06/02 | 5,400 | 5,420 | 5,380 | 5,410 | 86,600 |
| 2015/06/01 | 5,320 | 5,400 | 5,290 | 5,400 | 112,400 |
| 2015/05/29 | 5,380 | 5,420 | 5,340 | 5,370 | 220,600 |
| 2015/05/28 | 5,460 | 5,460 | 5,390 | 5,390 | 114,000 |
| 2015/05/27 | 5,400 | 5,460 | 5,380 | 5,440 | 220,000 |
| 2015/05/26 | 5,640 | 5,650 | 5,590 | 5,590 | 196,700 |
| 2015/05/25 | 5,580 | 5,620 | 5,560 | 5,620 | 100,500 |
| 2015/05/22 | 5,600 | 5,600 | 5,510 | 5,530 | 148,500 |
| 2015/05/21 | 5,600 | 5,630 | 5,560 | 5,570 | 117,500 |
| 2015/05/20 | 5,570 | 5,600 | 5,550 | 5,600 | 164,500 |
| 2015/05/19 | 5,590 | 5,600 | 5,540 | 5,570 | 114,600 |
| 2015/05/18 | 5,550 | 5,580 | 5,530 | 5,570 | 68,900 |
| 2015/05/15 | 5,520 | 5,530 | 5,490 | 5,530 | 62,900 |
| 2015/05/14 | 5,490 | 5,510 | 5,470 | 5,470 | 66,200 |
| 2015/05/13 | 5,500 | 5,530 | 5,470 | 5,510 | 79,500 |
| 2015/05/12 | 5,530 | 5,540 | 5,460 | 5,500 | 72,900 |
| 2015/05/11 | 5,470 | 5,520 | 5,450 | 5,490 | 113,100 |
| 2015/05/08 | 5,380 | 5,430 | 5,360 | 5,410 | 126,400 |
| 2015/05/07 | 5,440 | 5,480 | 5,370 | 5,380 | 140,600 |
| 2015/05/01 | 5,460 | 5,460 | 5,380 | 5,440 | 154,800 |
| 2015/04/30 | 5,560 | 5,560 | 5,430 | 5,470 | 178,100 |
| 2015/04/28 | 5,540 | 5,560 | 5,520 | 5,550 | 119,900 |
| 2015/04/27 | 5,530 | 5,570 | 5,490 | 5,550 | 124,400 |
| 2015/04/24 | 5,480 | 5,540 | 5,470 | 5,510 | 133,000 |
| 2015/04/23 | 5,520 | 5,520 | 5,460 | 5,470 | 102,000 |
| 2015/04/22 | 5,520 | 5,540 | 5,420 | 5,460 | 142,500 |
| 2015/04/21 | 5,470 | 5,480 | 5,440 | 5,480 | 88,000 |
| 2015/04/20 | 5,400 | 5,480 | 5,400 | 5,430 | 184,200 |
| 2015/04/17 | 5,530 | 5,550 | 5,470 | 5,510 | 107,700 |
| 2015/04/16 | 5,600 | 5,600 | 5,450 | 5,510 | 184,000 |
| 2015/04/15 | 5,490 | 5,590 | 5,470 | 5,540 | 201,000 |
| 2015/04/14 | 5,450 | 5,510 | 5,410 | 5,480 | 154,000 |
| 2015/04/13 | 5,470 | 5,470 | 5,400 | 5,420 | 91,500 |
| 2015/04/10 | 5,470 | 5,470 | 5,380 | 5,440 | 168,200 |
| 2015/04/09 | 5,380 | 5,410 | 5,340 | 5,410 | 107,200 |
| 2015/04/08 | 5,350 | 5,400 | 5,340 | 5,370 | 114,400 |
| 2015/04/07 | 5,300 | 5,330 | 5,250 | 5,330 | 131,700 |
| 2015/04/06 | 5,220 | 5,290 | 5,210 | 5,280 | 78,500 |
| 2015/04/03 | 5,240 | 5,290 | 5,210 | 5,270 | 86,200 |
| 2015/04/02 | 5,200 | 5,290 | 5,190 | 5,210 | 141,900 |
| 2015/04/01 | 5,160 | 5,210 | 5,080 | 5,160 | 158,100 |
| 2015/03/31 | 5,310 | 5,310 | 5,160 | 5,170 | 210,500 |
| 2015/03/30 | 5,240 | 5,290 | 5,200 | 5,230 | 219,900 |
| 2015/03/27 | 5,160 | 5,240 | 5,120 | 5,190 | 196,100 |
| 2015/03/26 | 5,240 | 5,250 | 5,170 | 5,210 | 152,400 |
| 2015/03/25 | 5,260 | 5,270 | 5,210 | 5,260 | 202,800 |
| 2015/03/24 | 5,280 | 5,290 | 5,230 | 5,240 | 245,400 |
| 2015/03/23 | 5,420 | 5,450 | 5,290 | 5,310 | 375,000 |
| 2015/03/20 | 5,420 | 5,440 | 5,370 | 5,440 | 140,200 |
| 2015/03/19 | 5,490 | 5,530 | 5,420 | 5,440 | 124,700 |
| 2015/03/18 | 5,520 | 5,540 | 5,470 | 5,490 | 80,700 |
| 2015/03/17 | 5,510 | 5,520 | 5,480 | 5,480 | 56,200 |
| 2015/03/16 | 5,490 | 5,540 | 5,440 | 5,460 | 87,500 |
| 2015/03/13 | 5,460 | 5,510 | 5,460 | 5,470 | 204,900 |
| 2015/03/12 | 5,350 | 5,470 | 5,330 | 5,450 | 97,000 |
| 2015/03/11 | 5,420 | 5,430 | 5,350 | 5,350 | 132,700 |
| 2015/03/10 | 5,430 | 5,470 | 5,430 | 5,450 | 101,000 |
| 2015/03/09 | 5,380 | 5,460 | 5,380 | 5,440 | 64,700 |
| 2015/03/06 | 5,370 | 5,460 | 5,350 | 5,450 | 118,800 |
| 2015/03/05 | 5,280 | 5,340 | 5,270 | 5,330 | 102,300 |
| 2015/03/04 | 5,370 | 5,370 | 5,250 | 5,250 | 172,100 |
| 2015/03/03 | 5,380 | 5,390 | 5,350 | 5,380 | 135,000 |
| 2015/03/02 | 5,250 | 5,370 | 5,230 | 5,360 | 221,200 |
| 2015/02/27 | 5,240 | 5,250 | 5,200 | 5,230 | 93,800 |
| 2015/02/26 | 5,200 | 5,230 | 5,160 | 5,230 | 79,500 |
| 2015/02/25 | 5,210 | 5,210 | 5,150 | 5,190 | 94,700 |
| 2015/02/24 | 5,150 | 5,220 | 5,120 | 5,220 | 101,900 |
| 2015/02/23 | 5,230 | 5,230 | 5,130 | 5,150 | 60,600 |
| 2015/02/20 | 5,180 | 5,200 | 5,160 | 5,200 | 105,400 |
| 2015/02/19 | 5,100 | 5,180 | 5,100 | 5,140 | 124,600 |
| 2015/02/18 | 5,070 | 5,100 | 5,040 | 5,090 | 100,600 |
| 2015/02/17 | 5,010 | 5,050 | 4,980 | 5,000 | 117,700 |
| 2015/02/16 | 5,010 | 5,060 | 4,975 | 4,975 | 126,200 |
| 2015/02/13 | 5,070 | 5,080 | 5,030 | 5,050 | 88,300 |
| 2015/02/12 | 5,050 | 5,110 | 5,050 | 5,100 | 193,600 |
| 2015/02/10 | 5,010 | 5,050 | 4,990 | 5,050 | 82,400 |
| 2015/02/09 | 5,030 | 5,030 | 4,995 | 5,010 | 78,900 |
| 2015/02/06 | 4,945 | 5,020 | 4,930 | 5,020 | 131,200 |
| 2015/02/05 | 4,990 | 4,990 | 4,930 | 4,935 | 111,900 |
| 2015/02/04 | 5,040 | 5,040 | 4,960 | 4,965 | 143,600 |
| 2015/02/03 | 5,020 | 5,030 | 4,980 | 5,030 | 195,900 |
| 2015/02/02 | 4,890 | 5,030 | 4,870 | 5,020 | 143,000 |
| 2015/01/30 | 4,965 | 4,975 | 4,900 | 4,910 | 139,400 |
| 2015/01/29 | 4,935 | 4,970 | 4,900 | 4,945 | 98,300 |
| 2015/01/28 | 4,875 | 4,945 | 4,870 | 4,940 | 100,600 |
| 2015/01/27 | 4,935 | 4,945 | 4,865 | 4,880 | 117,600 |
| 2015/01/26 | 4,820 | 4,925 | 4,805 | 4,920 | 99,800 |
| 2015/01/23 | 4,880 | 4,880 | 4,785 | 4,835 | 86,300 |
| 2015/01/22 | 4,900 | 4,905 | 4,785 | 4,845 | 122,500 |
| 2015/01/21 | 4,890 | 4,925 | 4,855 | 4,915 | 97,800 |
| 2015/01/20 | 4,815 | 4,875 | 4,805 | 4,870 | 88,600 |
| 2015/01/19 | 4,815 | 4,835 | 4,775 | 4,815 | 80,200 |
| 2015/01/16 | 4,735 | 4,755 | 4,655 | 4,745 | 98,600 |
| 2015/01/15 | 4,695 | 4,820 | 4,695 | 4,810 | 109,100 |
| 2015/01/14 | 4,825 | 4,845 | 4,665 | 4,685 | 180,700 |
| 2015/01/13 | 4,710 | 4,870 | 4,700 | 4,860 | 160,300 |
| 2015/01/09 | 4,810 | 4,835 | 4,705 | 4,735 | 141,800 |
| 2015/01/08 | 4,735 | 4,810 | 4,730 | 4,780 | 153,200 |
| 2015/01/07 | 4,675 | 4,730 | 4,655 | 4,660 | 181,400 |
| 2015/01/06 | 4,800 | 4,820 | 4,700 | 4,705 | 270,100 |
| 2015/01/05 | 4,910 | 4,910 | 4,855 | 4,870 | 130,200 |