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 |
|---|---|---|---|---|---|
| 2017/12/29 | 9,370 | 9,440 | 9,290 | 9,340 | 156,900 |
| 2017/12/28 | 9,540 | 9,570 | 9,350 | 9,370 | 170,600 |
| 2017/12/27 | 9,430 | 9,550 | 9,400 | 9,500 | 112,400 |
| 2017/12/26 | 9,440 | 9,490 | 9,380 | 9,460 | 108,500 |
| 2017/12/25 | 9,430 | 9,500 | 9,410 | 9,440 | 70,100 |
| 2017/12/22 | 9,530 | 9,550 | 9,350 | 9,490 | 321,100 |
| 2017/12/21 | 9,800 | 9,900 | 9,520 | 9,530 | 492,300 |
| 2017/12/20 | 10,000 | 10,080 | 9,900 | 10,030 | 241,700 |
| 2017/12/19 | 10,250 | 10,250 | 10,020 | 10,040 | 200,300 |
| 2017/12/18 | 10,310 | 10,360 | 10,190 | 10,270 | 218,500 |
| 2017/12/15 | 10,270 | 10,320 | 9,960 | 10,230 | 398,000 |
| 2017/12/14 | 10,400 | 10,410 | 10,330 | 10,390 | 161,100 |
| 2017/12/13 | 10,370 | 10,420 | 10,320 | 10,390 | 136,100 |
| 2017/12/12 | 10,540 | 10,540 | 10,340 | 10,390 | 153,500 |
| 2017/12/11 | 10,600 | 10,640 | 10,450 | 10,580 | 112,100 |
| 2017/12/08 | 10,290 | 10,610 | 10,250 | 10,600 | 282,500 |
| 2017/12/07 | 10,060 | 10,290 | 10,040 | 10,280 | 161,000 |
| 2017/12/06 | 10,070 | 10,150 | 9,900 | 9,970 | 187,500 |
| 2017/12/05 | 10,110 | 10,110 | 9,930 | 10,070 | 144,300 |
| 2017/12/04 | 10,210 | 10,300 | 10,180 | 10,190 | 120,700 |
| 2017/12/01 | 10,050 | 10,150 | 10,040 | 10,140 | 148,300 |
| 2017/11/30 | 10,020 | 10,040 | 9,830 | 9,980 | 375,800 |
| 2017/11/29 | 10,070 | 10,110 | 10,010 | 10,110 | 138,700 |
| 2017/11/28 | 10,080 | 10,140 | 9,860 | 9,970 | 172,100 |
| 2017/11/27 | 10,090 | 10,100 | 9,990 | 10,060 | 158,000 |
| 2017/11/24 | 10,140 | 10,170 | 9,930 | 10,030 | 180,900 |
| 2017/11/22 | 10,000 | 10,230 | 9,940 | 10,220 | 172,700 |
| 2017/11/21 | 9,950 | 10,050 | 9,940 | 9,990 | 173,800 |
| 2017/11/20 | 9,790 | 9,900 | 9,730 | 9,870 | 139,200 |
| 2017/11/17 | 9,880 | 9,900 | 9,740 | 9,800 | 167,300 |
| 2017/11/16 | 9,590 | 9,890 | 9,550 | 9,850 | 161,100 |
| 2017/11/15 | 9,820 | 9,830 | 9,670 | 9,680 | 174,400 |
| 2017/11/14 | 9,740 | 9,880 | 9,740 | 9,850 | 154,000 |
| 2017/11/13 | 9,670 | 9,770 | 9,640 | 9,730 | 74,800 |
| 2017/11/10 | 9,620 | 9,740 | 9,600 | 9,720 | 106,900 |
| 2017/11/09 | 9,760 | 9,920 | 9,630 | 9,770 | 222,100 |
| 2017/11/08 | 9,740 | 9,740 | 9,660 | 9,710 | 148,000 |
| 2017/11/07 | 9,620 | 9,740 | 9,550 | 9,740 | 146,500 |
| 2017/11/06 | 9,600 | 9,680 | 9,510 | 9,650 | 186,800 |
| 2017/11/02 | 9,750 | 9,750 | 9,500 | 9,580 | 111,500 |
| 2017/11/01 | 9,590 | 9,620 | 9,440 | 9,600 | 162,600 |
| 2017/10/31 | 9,550 | 9,590 | 9,490 | 9,550 | 143,000 |
| 2017/10/30 | 9,420 | 9,520 | 9,400 | 9,520 | 180,600 |
| 2017/10/27 | 9,330 | 9,430 | 9,260 | 9,400 | 174,000 |
| 2017/10/26 | 9,330 | 9,360 | 9,260 | 9,290 | 148,600 |
| 2017/10/25 | 9,570 | 9,590 | 9,330 | 9,360 | 183,000 |
| 2017/10/24 | 9,400 | 9,610 | 9,380 | 9,610 | 244,200 |
| 2017/10/23 | 9,400 | 9,420 | 9,340 | 9,380 | 168,700 |
| 2017/10/20 | 9,150 | 9,310 | 9,150 | 9,300 | 193,400 |
| 2017/10/19 | 9,150 | 9,180 | 9,100 | 9,140 | 216,300 |
| 2017/10/18 | 9,120 | 9,170 | 9,070 | 9,130 | 205,300 |
| 2017/10/17 | 9,110 | 9,150 | 9,050 | 9,120 | 146,900 |
| 2017/10/16 | 9,110 | 9,180 | 9,110 | 9,120 | 161,200 |
| 2017/10/13 | 8,940 | 9,070 | 8,920 | 9,050 | 169,900 |
| 2017/10/12 | 8,900 | 9,010 | 8,900 | 8,940 | 131,500 |
| 2017/10/11 | 8,830 | 8,860 | 8,780 | 8,850 | 129,200 |
| 2017/10/10 | 8,740 | 8,870 | 8,730 | 8,870 | 151,700 |
| 2017/10/06 | 8,830 | 8,840 | 8,730 | 8,750 | 111,200 |
| 2017/10/05 | 8,800 | 8,850 | 8,720 | 8,750 | 145,300 |
| 2017/10/04 | 8,810 | 8,840 | 8,740 | 8,780 | 128,000 |
| 2017/10/03 | 8,720 | 8,810 | 8,650 | 8,760 | 154,700 |
| 2017/10/02 | 8,780 | 8,820 | 8,710 | 8,730 | 144,600 |
| 2017/09/29 | 8,840 | 8,880 | 8,790 | 8,840 | 115,200 |
| 2017/09/28 | 8,660 | 8,810 | 8,590 | 8,810 | 141,700 |
| 2017/09/27 | 8,640 | 8,680 | 8,490 | 8,600 | 128,900 |
| 2017/09/26 | 8,400 | 8,650 | 8,390 | 8,630 | 329,000 |
| 2017/09/25 | 7,920 | 8,400 | 7,920 | 8,390 | 315,600 |
| 2017/09/22 | 8,140 | 8,140 | 7,810 | 7,860 | 231,800 |
| 2017/09/21 | 8,000 | 8,060 | 7,950 | 7,990 | 195,900 |
| 2017/09/20 | 8,130 | 8,170 | 7,980 | 7,990 | 207,800 |
| 2017/09/19 | 8,360 | 8,360 | 8,130 | 8,200 | 230,100 |
| 2017/09/15 | 8,170 | 8,360 | 8,160 | 8,310 | 268,600 |
| 2017/09/14 | 8,120 | 8,210 | 8,110 | 8,200 | 119,800 |
| 2017/09/13 | 8,180 | 8,180 | 8,100 | 8,150 | 93,600 |
| 2017/09/12 | 8,180 | 8,200 | 8,110 | 8,150 | 94,400 |
| 2017/09/11 | 8,130 | 8,180 | 8,110 | 8,150 | 100,500 |
| 2017/09/08 | 8,070 | 8,100 | 8,000 | 8,090 | 144,600 |
| 2017/09/07 | 7,970 | 8,050 | 7,970 | 8,030 | 124,600 |
| 2017/09/06 | 7,880 | 7,980 | 7,830 | 7,970 | 159,200 |
| 2017/09/05 | 8,050 | 8,070 | 7,970 | 7,970 | 145,500 |
| 2017/09/04 | 8,100 | 8,110 | 8,010 | 8,050 | 120,200 |
| 2017/09/01 | 8,180 | 8,200 | 8,080 | 8,150 | 163,900 |
| 2017/08/31 | 8,000 | 8,140 | 7,960 | 8,130 | 252,900 |
| 2017/08/30 | 8,040 | 8,050 | 7,980 | 8,030 | 211,700 |
| 2017/08/29 | 7,880 | 8,070 | 7,850 | 8,030 | 165,400 |
| 2017/08/28 | 7,890 | 7,950 | 7,880 | 7,940 | 202,000 |
| 2017/08/25 | 7,610 | 7,860 | 7,600 | 7,830 | 165,500 |
| 2017/08/24 | 7,590 | 7,650 | 7,590 | 7,610 | 101,500 |
| 2017/08/23 | 7,620 | 7,640 | 7,570 | 7,610 | 129,100 |
| 2017/08/22 | 7,550 | 7,580 | 7,530 | 7,550 | 131,600 |
| 2017/08/21 | 7,600 | 7,640 | 7,550 | 7,570 | 117,600 |
| 2017/08/18 | 7,630 | 7,700 | 7,580 | 7,600 | 293,000 |
| 2017/08/17 | 7,730 | 7,790 | 7,730 | 7,740 | 82,600 |
| 2017/08/16 | 7,740 | 7,760 | 7,720 | 7,730 | 128,600 |
| 2017/08/15 | 7,680 | 7,790 | 7,680 | 7,770 | 159,600 |
| 2017/08/14 | 7,680 | 7,730 | 7,640 | 7,680 | 200,800 |
| 2017/08/10 | 7,720 | 7,750 | 7,700 | 7,730 | 197,600 |
| 2017/08/09 | 7,700 | 7,780 | 7,700 | 7,760 | 236,800 |
| 2017/08/08 | 7,760 | 7,800 | 7,690 | 7,760 | 215,700 |
| 2017/08/07 | 7,720 | 7,770 | 7,700 | 7,760 | 162,300 |
| 2017/08/04 | 7,560 | 7,680 | 7,540 | 7,670 | 132,300 |
| 2017/08/03 | 7,510 | 7,580 | 7,470 | 7,530 | 165,500 |
| 2017/08/02 | 7,480 | 7,520 | 7,430 | 7,510 | 94,000 |
| 2017/08/01 | 7,390 | 7,460 | 7,370 | 7,450 | 117,200 |
| 2017/07/31 | 7,430 | 7,480 | 7,400 | 7,410 | 158,600 |
| 2017/07/28 | 7,460 | 7,500 | 7,400 | 7,450 | 137,400 |
| 2017/07/27 | 7,450 | 7,510 | 7,420 | 7,460 | 145,600 |
| 2017/07/26 | 7,500 | 7,510 | 7,420 | 7,440 | 158,400 |
| 2017/07/25 | 7,430 | 7,430 | 7,370 | 7,420 | 77,700 |
| 2017/07/24 | 7,320 | 7,430 | 7,290 | 7,410 | 110,400 |
| 2017/07/21 | 7,410 | 7,440 | 7,350 | 7,350 | 178,800 |
| 2017/07/20 | 7,460 | 7,480 | 7,410 | 7,450 | 193,700 |
| 2017/07/19 | 7,450 | 7,490 | 7,410 | 7,480 | 99,300 |
| 2017/07/18 | 7,430 | 7,460 | 7,370 | 7,430 | 124,100 |
| 2017/07/14 | 7,440 | 7,500 | 7,420 | 7,500 | 99,100 |
| 2017/07/13 | 7,440 | 7,470 | 7,400 | 7,460 | 93,800 |
| 2017/07/12 | 7,400 | 7,480 | 7,400 | 7,410 | 122,200 |
| 2017/07/11 | 7,300 | 7,400 | 7,290 | 7,390 | 86,300 |
| 2017/07/10 | 7,320 | 7,320 | 7,240 | 7,300 | 140,000 |
| 2017/07/07 | 7,190 | 7,330 | 7,190 | 7,310 | 147,300 |
| 2017/07/06 | 7,240 | 7,360 | 7,230 | 7,300 | 182,700 |
| 2017/07/05 | 7,250 | 7,310 | 7,190 | 7,300 | 131,000 |
| 2017/07/04 | 7,350 | 7,350 | 7,200 | 7,220 | 111,100 |
| 2017/07/03 | 7,310 | 7,330 | 7,250 | 7,310 | 143,000 |
| 2017/06/30 | 7,160 | 7,290 | 7,160 | 7,290 | 246,400 |
| 2017/06/29 | 7,040 | 7,290 | 7,040 | 7,290 | 342,000 |
| 2017/06/28 | 7,150 | 7,150 | 6,980 | 7,010 | 339,900 |
| 2017/06/27 | 7,000 | 7,210 | 6,980 | 7,110 | 374,600 |
| 2017/06/26 | 6,930 | 6,970 | 6,870 | 6,900 | 170,400 |
| 2017/06/23 | 6,870 | 6,940 | 6,770 | 6,880 | 275,700 |
| 2017/06/22 | 6,690 | 6,830 | 6,670 | 6,810 | 249,600 |
| 2017/06/21 | 6,640 | 6,650 | 6,600 | 6,630 | 110,800 |
| 2017/06/20 | 6,630 | 6,650 | 6,590 | 6,630 | 101,500 |
| 2017/06/19 | 6,530 | 6,590 | 6,520 | 6,570 | 97,800 |
| 2017/06/16 | 6,540 | 6,540 | 6,480 | 6,530 | 179,600 |
| 2017/06/15 | 6,460 | 6,500 | 6,420 | 6,480 | 133,500 |
| 2017/06/14 | 6,520 | 6,540 | 6,450 | 6,450 | 67,000 |
| 2017/06/13 | 6,490 | 6,540 | 6,460 | 6,480 | 101,200 |
| 2017/06/12 | 6,410 | 6,510 | 6,380 | 6,490 | 118,600 |
| 2017/06/09 | 6,560 | 6,570 | 6,450 | 6,460 | 164,400 |
| 2017/06/08 | 6,610 | 6,610 | 6,550 | 6,570 | 122,900 |
| 2017/06/07 | 6,550 | 6,590 | 6,540 | 6,580 | 103,400 |
| 2017/06/06 | 6,600 | 6,610 | 6,510 | 6,550 | 167,500 |
| 2017/06/05 | 6,640 | 6,690 | 6,590 | 6,670 | 155,700 |
| 2017/06/02 | 6,630 | 6,640 | 6,570 | 6,610 | 228,200 |
| 2017/06/01 | 6,520 | 6,630 | 6,520 | 6,630 | 123,900 |
| 2017/05/31 | 6,520 | 6,550 | 6,500 | 6,520 | 232,400 |
| 2017/05/30 | 6,590 | 6,620 | 6,530 | 6,560 | 124,000 |
| 2017/05/29 | 6,650 | 6,690 | 6,570 | 6,580 | 372,800 |
| 2017/05/26 | 6,760 | 6,890 | 6,760 | 6,850 | 664,300 |
| 2017/05/25 | 6,860 | 6,870 | 6,830 | 6,840 | 200,000 |
| 2017/05/24 | 6,830 | 6,910 | 6,800 | 6,860 | 198,200 |
| 2017/05/23 | 6,800 | 6,860 | 6,780 | 6,790 | 112,800 |
| 2017/05/22 | 6,810 | 6,840 | 6,750 | 6,780 | 113,400 |
| 2017/05/19 | 6,810 | 6,840 | 6,770 | 6,790 | 134,900 |
| 2017/05/18 | 6,720 | 6,790 | 6,700 | 6,780 | 213,900 |
| 2017/05/17 | 6,830 | 6,850 | 6,800 | 6,800 | 125,400 |
| 2017/05/16 | 6,850 | 6,910 | 6,830 | 6,830 | 151,900 |
| 2017/05/15 | 6,770 | 6,840 | 6,770 | 6,820 | 123,000 |
| 2017/05/12 | 6,750 | 6,800 | 6,740 | 6,770 | 143,800 |
| 2017/05/11 | 6,800 | 6,840 | 6,780 | 6,810 | 197,500 |
| 2017/05/10 | 6,700 | 6,820 | 6,700 | 6,780 | 206,000 |
| 2017/05/09 | 6,750 | 6,760 | 6,700 | 6,720 | 213,300 |
| 2017/05/08 | 6,580 | 6,750 | 6,570 | 6,710 | 245,300 |
| 2017/05/02 | 6,510 | 6,540 | 6,450 | 6,480 | 127,300 |
| 2017/05/01 | 6,430 | 6,510 | 6,420 | 6,480 | 152,500 |
| 2017/04/28 | 6,440 | 6,490 | 6,410 | 6,420 | 163,200 |
| 2017/04/27 | 6,420 | 6,500 | 6,410 | 6,470 | 146,400 |
| 2017/04/26 | 6,330 | 6,430 | 6,320 | 6,420 | 190,500 |
| 2017/04/25 | 6,320 | 6,400 | 6,320 | 6,390 | 135,500 |
| 2017/04/24 | 6,340 | 6,380 | 6,300 | 6,370 | 134,400 |
| 2017/04/21 | 6,370 | 6,390 | 6,280 | 6,290 | 168,300 |
| 2017/04/20 | 6,420 | 6,450 | 6,290 | 6,320 | 217,400 |
| 2017/04/19 | 6,350 | 6,450 | 6,350 | 6,420 | 161,100 |
| 2017/04/18 | 6,420 | 6,470 | 6,370 | 6,430 | 203,100 |
| 2017/04/17 | 6,310 | 6,410 | 6,300 | 6,400 | 148,100 |
| 2017/04/14 | 6,350 | 6,430 | 6,340 | 6,370 | 211,700 |
| 2017/04/13 | 6,330 | 6,370 | 6,320 | 6,350 | 152,600 |
| 2017/04/12 | 6,410 | 6,450 | 6,380 | 6,430 | 170,300 |
| 2017/04/11 | 6,520 | 6,560 | 6,460 | 6,510 | 171,100 |
| 2017/04/10 | 6,510 | 6,580 | 6,510 | 6,550 | 210,100 |
| 2017/04/07 | 6,450 | 6,510 | 6,400 | 6,470 | 142,000 |
| 2017/04/06 | 6,490 | 6,500 | 6,380 | 6,410 | 138,300 |
| 2017/04/05 | 6,640 | 6,640 | 6,490 | 6,530 | 207,700 |
| 2017/04/04 | 6,450 | 6,600 | 6,430 | 6,540 | 280,400 |
| 2017/04/03 | 6,400 | 6,480 | 6,380 | 6,450 | 208,000 |
| 2017/03/31 | 6,370 | 6,470 | 6,360 | 6,360 | 222,200 |
| 2017/03/30 | 6,450 | 6,490 | 6,360 | 6,370 | 202,700 |
| 2017/03/29 | 6,400 | 6,440 | 6,360 | 6,400 | 134,300 |
| 2017/03/28 | 6,310 | 6,410 | 6,310 | 6,400 | 182,700 |
| 2017/03/27 | 6,370 | 6,400 | 6,280 | 6,290 | 147,500 |
| 2017/03/24 | 6,430 | 6,490 | 6,320 | 6,440 | 358,800 |
| 2017/03/23 | 6,450 | 6,580 | 6,310 | 6,490 | 399,900 |
| 2017/03/22 | 6,510 | 6,590 | 6,510 | 6,530 | 113,600 |
| 2017/03/21 | 6,590 | 6,650 | 6,560 | 6,620 | 135,500 |
| 2017/03/17 | 6,530 | 6,640 | 6,510 | 6,640 | 279,000 |
| 2017/03/16 | 6,390 | 6,490 | 6,390 | 6,470 | 146,900 |
| 2017/03/15 | 6,480 | 6,520 | 6,440 | 6,440 | 111,700 |
| 2017/03/14 | 6,520 | 6,580 | 6,490 | 6,530 | 126,800 |
| 2017/03/13 | 6,580 | 6,610 | 6,510 | 6,530 | 215,900 |
| 2017/03/10 | 6,490 | 6,570 | 6,480 | 6,530 | 229,100 |
| 2017/03/09 | 6,590 | 6,600 | 6,500 | 6,540 | 172,000 |
| 2017/03/08 | 6,520 | 6,570 | 6,500 | 6,510 | 188,200 |
| 2017/03/07 | 6,580 | 6,580 | 6,540 | 6,550 | 74,900 |
| 2017/03/06 | 6,560 | 6,580 | 6,510 | 6,560 | 82,500 |
| 2017/03/03 | 6,530 | 6,610 | 6,500 | 6,540 | 123,200 |
| 2017/03/02 | 6,620 | 6,620 | 6,530 | 6,560 | 108,000 |
| 2017/03/01 | 6,500 | 6,560 | 6,480 | 6,550 | 94,600 |
| 2017/02/28 | 6,630 | 6,660 | 6,530 | 6,540 | 170,100 |
| 2017/02/27 | 6,400 | 6,590 | 6,400 | 6,570 | 183,500 |
| 2017/02/24 | 6,520 | 6,530 | 6,380 | 6,420 | 289,100 |
| 2017/02/23 | 6,650 | 6,650 | 6,550 | 6,580 | 183,800 |
| 2017/02/22 | 6,640 | 6,690 | 6,610 | 6,660 | 215,300 |
| 2017/02/21 | 6,610 | 6,650 | 6,580 | 6,630 | 86,800 |
| 2017/02/20 | 6,550 | 6,620 | 6,520 | 6,600 | 148,100 |
| 2017/02/17 | 6,510 | 6,620 | 6,470 | 6,610 | 139,600 |
| 2017/02/16 | 6,510 | 6,570 | 6,490 | 6,540 | 123,900 |
| 2017/02/15 | 6,580 | 6,590 | 6,470 | 6,500 | 120,800 |
| 2017/02/14 | 6,550 | 6,550 | 6,470 | 6,480 | 112,700 |
| 2017/02/13 | 6,510 | 6,580 | 6,480 | 6,540 | 151,800 |
| 2017/02/10 | 6,440 | 6,450 | 6,390 | 6,430 | 112,700 |
| 2017/02/09 | 6,370 | 6,400 | 6,340 | 6,380 | 67,600 |
| 2017/02/08 | 6,410 | 6,430 | 6,350 | 6,400 | 91,400 |
| 2017/02/07 | 6,470 | 6,480 | 6,400 | 6,420 | 137,900 |
| 2017/02/06 | 6,470 | 6,520 | 6,440 | 6,520 | 185,400 |
| 2017/02/03 | 6,360 | 6,430 | 6,360 | 6,390 | 127,400 |
| 2017/02/02 | 6,400 | 6,400 | 6,340 | 6,340 | 164,000 |
| 2017/02/01 | 6,280 | 6,390 | 6,250 | 6,380 | 145,400 |
| 2017/01/31 | 6,230 | 6,350 | 6,210 | 6,320 | 136,000 |
| 2017/01/30 | 6,260 | 6,360 | 6,220 | 6,360 | 262,600 |
| 2017/01/27 | 6,160 | 6,230 | 6,130 | 6,210 | 130,000 |
| 2017/01/26 | 6,100 | 6,150 | 6,070 | 6,140 | 172,300 |
| 2017/01/25 | 6,080 | 6,100 | 6,030 | 6,080 | 118,600 |
| 2017/01/24 | 5,970 | 6,020 | 5,910 | 6,020 | 205,000 |
| 2017/01/23 | 6,100 | 6,100 | 6,000 | 6,030 | 131,500 |
| 2017/01/20 | 6,030 | 6,110 | 6,010 | 6,070 | 128,000 |
| 2017/01/19 | 6,100 | 6,150 | 6,060 | 6,100 | 96,900 |
| 2017/01/18 | 6,120 | 6,140 | 6,020 | 6,080 | 145,700 |
| 2017/01/17 | 6,200 | 6,200 | 6,100 | 6,120 | 125,700 |
| 2017/01/16 | 6,110 | 6,200 | 6,110 | 6,190 | 148,500 |
| 2017/01/13 | 6,090 | 6,180 | 6,050 | 6,160 | 319,600 |
| 2017/01/12 | 6,110 | 6,130 | 6,050 | 6,090 | 153,800 |
| 2017/01/11 | 6,100 | 6,140 | 6,070 | 6,120 | 150,600 |
| 2017/01/10 | 6,080 | 6,130 | 6,050 | 6,080 | 168,500 |
| 2017/01/06 | 6,060 | 6,090 | 6,040 | 6,080 | 110,200 |
| 2017/01/05 | 6,090 | 6,090 | 5,980 | 6,070 | 188,800 |
| 2017/01/04 | 5,940 | 6,010 | 5,890 | 5,950 | 223,100 |