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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,920 | 7,030 | 6,830 | 7,000 | 264,400 |
| 2018/12/27 | 6,910 | 6,990 | 6,870 | 6,940 | 248,300 |
| 2018/12/26 | 6,800 | 6,910 | 6,690 | 6,780 | 204,600 |
| 2018/12/25 | 6,650 | 6,770 | 6,650 | 6,720 | 315,600 |
| 2018/12/21 | 6,640 | 6,880 | 6,640 | 6,840 | 354,000 |
| 2018/12/20 | 6,890 | 6,900 | 6,640 | 6,680 | 192,900 |
| 2018/12/19 | 6,920 | 6,980 | 6,840 | 6,950 | 201,900 |
| 2018/12/18 | 7,010 | 7,030 | 6,900 | 6,900 | 163,500 |
| 2018/12/17 | 7,180 | 7,240 | 7,110 | 7,130 | 276,100 |
| 2018/12/14 | 7,510 | 7,540 | 7,260 | 7,280 | 214,900 |
| 2018/12/13 | 7,470 | 7,620 | 7,410 | 7,600 | 281,600 |
| 2018/12/12 | 7,100 | 7,420 | 7,100 | 7,410 | 237,300 |
| 2018/12/11 | 7,110 | 7,120 | 6,960 | 6,990 | 206,400 |
| 2018/12/10 | 7,140 | 7,140 | 7,010 | 7,090 | 131,100 |
| 2018/12/07 | 7,370 | 7,380 | 7,170 | 7,290 | 219,700 |
| 2018/12/06 | 7,350 | 7,360 | 7,220 | 7,320 | 241,900 |
| 2018/12/05 | 7,240 | 7,450 | 7,220 | 7,430 | 225,000 |
| 2018/12/04 | 7,510 | 7,560 | 7,340 | 7,360 | 249,500 |
| 2018/12/03 | 7,560 | 7,590 | 7,410 | 7,460 | 285,300 |
| 2018/11/30 | 7,160 | 7,450 | 7,120 | 7,370 | 1,465,600 |
| 2018/11/29 | 7,350 | 7,380 | 7,150 | 7,200 | 380,100 |
| 2018/11/28 | 7,270 | 7,290 | 7,150 | 7,280 | 257,700 |
| 2018/11/27 | 7,390 | 7,410 | 7,250 | 7,260 | 218,700 |
| 2018/11/26 | 7,330 | 7,400 | 7,190 | 7,300 | 255,800 |
| 2018/11/22 | 7,170 | 7,340 | 7,160 | 7,330 | 334,000 |
| 2018/11/21 | 7,080 | 7,140 | 6,970 | 7,130 | 281,700 |
| 2018/11/20 | 7,060 | 7,190 | 7,000 | 7,180 | 214,100 |
| 2018/11/19 | 7,200 | 7,260 | 7,160 | 7,180 | 141,800 |
| 2018/11/16 | 7,320 | 7,320 | 7,140 | 7,180 | 179,500 |
| 2018/11/15 | 7,200 | 7,330 | 7,180 | 7,310 | 139,600 |
| 2018/11/14 | 7,400 | 7,440 | 7,260 | 7,270 | 155,000 |
| 2018/11/13 | 7,290 | 7,450 | 7,170 | 7,380 | 166,700 |
| 2018/11/12 | 7,500 | 7,520 | 7,410 | 7,430 | 124,200 |
| 2018/11/09 | 7,570 | 7,580 | 7,510 | 7,550 | 139,300 |
| 2018/11/08 | 7,690 | 7,750 | 7,550 | 7,620 | 160,000 |
| 2018/11/07 | 7,440 | 7,590 | 7,400 | 7,540 | 224,900 |
| 2018/11/06 | 7,500 | 7,570 | 7,430 | 7,480 | 167,400 |
| 2018/11/05 | 7,650 | 7,670 | 7,520 | 7,540 | 132,300 |
| 2018/11/02 | 7,600 | 7,730 | 7,580 | 7,680 | 151,100 |
| 2018/11/01 | 7,600 | 7,700 | 7,560 | 7,570 | 170,500 |
| 2018/10/31 | 7,520 | 7,700 | 7,460 | 7,660 | 235,600 |
| 2018/10/30 | 7,340 | 7,570 | 7,300 | 7,510 | 217,200 |
| 2018/10/29 | 7,500 | 7,550 | 7,260 | 7,280 | 139,400 |
| 2018/10/26 | 7,630 | 7,660 | 7,400 | 7,450 | 165,100 |
| 2018/10/25 | 7,740 | 7,780 | 7,610 | 7,630 | 160,700 |
| 2018/10/24 | 8,040 | 8,060 | 7,840 | 7,930 | 186,700 |
| 2018/10/23 | 8,170 | 8,170 | 7,980 | 8,000 | 176,000 |
| 2018/10/22 | 8,140 | 8,270 | 8,040 | 8,200 | 225,100 |
| 2018/10/19 | 8,230 | 8,280 | 8,100 | 8,230 | 120,300 |
| 2018/10/18 | 8,410 | 8,440 | 8,320 | 8,340 | 186,400 |
| 2018/10/17 | 8,330 | 8,350 | 8,250 | 8,340 | 183,300 |
| 2018/10/16 | 8,070 | 8,230 | 8,070 | 8,210 | 231,400 |
| 2018/10/15 | 8,250 | 8,250 | 8,080 | 8,080 | 105,800 |
| 2018/10/12 | 8,200 | 8,280 | 8,140 | 8,260 | 140,000 |
| 2018/10/11 | 8,260 | 8,340 | 8,160 | 8,220 | 185,000 |
| 2018/10/10 | 8,630 | 8,660 | 8,460 | 8,530 | 173,700 |
| 2018/10/09 | 8,720 | 8,780 | 8,620 | 8,650 | 165,700 |
| 2018/10/05 | 8,800 | 8,920 | 8,770 | 8,870 | 168,900 |
| 2018/10/04 | 9,070 | 9,070 | 8,800 | 8,830 | 176,200 |
| 2018/10/03 | 9,180 | 9,250 | 8,920 | 8,940 | 187,600 |
| 2018/10/02 | 9,350 | 9,370 | 9,170 | 9,210 | 112,400 |
| 2018/10/01 | 9,240 | 9,340 | 9,160 | 9,310 | 114,500 |
| 2018/09/28 | 9,240 | 9,260 | 9,110 | 9,160 | 136,800 |
| 2018/09/27 | 9,460 | 9,460 | 9,070 | 9,090 | 166,700 |
| 2018/09/26 | 9,500 | 9,590 | 9,420 | 9,520 | 159,600 |
| 2018/09/25 | 9,150 | 9,430 | 9,110 | 9,430 | 391,400 |
| 2018/09/21 | 9,100 | 9,130 | 8,850 | 8,880 | 242,000 |
| 2018/09/20 | 9,200 | 9,200 | 9,050 | 9,140 | 113,100 |
| 2018/09/19 | 9,420 | 9,420 | 9,190 | 9,200 | 123,600 |
| 2018/09/18 | 9,110 | 9,370 | 9,050 | 9,350 | 119,900 |
| 2018/09/14 | 9,150 | 9,150 | 9,030 | 9,080 | 134,100 |
| 2018/09/13 | 9,180 | 9,240 | 9,050 | 9,060 | 137,800 |
| 2018/09/12 | 9,190 | 9,210 | 9,010 | 9,120 | 95,900 |
| 2018/09/11 | 9,100 | 9,150 | 9,030 | 9,110 | 129,100 |
| 2018/09/10 | 9,130 | 9,190 | 9,100 | 9,160 | 66,700 |
| 2018/09/07 | 9,050 | 9,140 | 8,970 | 9,090 | 124,500 |
| 2018/09/06 | 9,150 | 9,160 | 8,960 | 9,060 | 161,800 |
| 2018/09/05 | 9,320 | 9,320 | 9,240 | 9,240 | 134,300 |
| 2018/09/04 | 9,370 | 9,380 | 9,230 | 9,290 | 105,300 |
| 2018/09/03 | 9,400 | 9,430 | 9,330 | 9,350 | 73,500 |
| 2018/08/31 | 9,370 | 9,440 | 9,300 | 9,330 | 202,000 |
| 2018/08/30 | 9,410 | 9,500 | 9,340 | 9,450 | 161,700 |
| 2018/08/29 | 9,120 | 9,250 | 9,120 | 9,210 | 68,700 |
| 2018/08/28 | 9,200 | 9,210 | 9,110 | 9,110 | 80,200 |
| 2018/08/27 | 9,130 | 9,190 | 9,070 | 9,180 | 80,900 |
| 2018/08/24 | 8,840 | 9,060 | 8,840 | 9,030 | 100,900 |
| 2018/08/23 | 8,590 | 8,850 | 8,520 | 8,760 | 188,100 |
| 2018/08/22 | 8,730 | 8,750 | 8,560 | 8,650 | 292,500 |
| 2018/08/21 | 8,930 | 9,020 | 8,850 | 8,880 | 143,200 |
| 2018/08/20 | 9,060 | 9,110 | 8,950 | 8,980 | 129,500 |
| 2018/08/17 | 9,140 | 9,230 | 9,110 | 9,130 | 93,900 |
| 2018/08/16 | 9,250 | 9,310 | 9,170 | 9,200 | 149,900 |
| 2018/08/15 | 9,410 | 9,480 | 9,350 | 9,430 | 69,000 |
| 2018/08/14 | 9,290 | 9,450 | 9,250 | 9,440 | 96,600 |
| 2018/08/13 | 9,220 | 9,370 | 9,220 | 9,320 | 108,900 |
| 2018/08/10 | 9,300 | 9,360 | 9,200 | 9,270 | 106,100 |
| 2018/08/09 | 9,480 | 9,500 | 9,360 | 9,450 | 54,400 |
| 2018/08/08 | 9,480 | 9,540 | 9,420 | 9,480 | 98,700 |
| 2018/08/07 | 9,450 | 9,570 | 9,400 | 9,540 | 106,300 |
| 2018/08/06 | 9,300 | 9,420 | 9,290 | 9,350 | 85,900 |
| 2018/08/03 | 9,340 | 9,370 | 9,210 | 9,280 | 73,400 |
| 2018/08/02 | 9,490 | 9,590 | 9,310 | 9,330 | 107,200 |
| 2018/08/01 | 9,390 | 9,520 | 9,330 | 9,510 | 85,900 |
| 2018/07/31 | 9,250 | 9,400 | 9,180 | 9,380 | 125,600 |
| 2018/07/30 | 9,540 | 9,540 | 9,430 | 9,460 | 83,400 |
| 2018/07/27 | 9,610 | 9,670 | 9,520 | 9,610 | 100,200 |
| 2018/07/26 | 9,560 | 9,690 | 9,530 | 9,590 | 151,800 |
| 2018/07/25 | 9,360 | 9,450 | 9,320 | 9,410 | 83,900 |
| 2018/07/24 | 9,370 | 9,420 | 9,320 | 9,380 | 77,100 |
| 2018/07/23 | 9,310 | 9,430 | 9,300 | 9,370 | 109,200 |
| 2018/07/20 | 9,330 | 9,390 | 9,270 | 9,370 | 141,300 |
| 2018/07/19 | 9,500 | 9,500 | 9,320 | 9,360 | 112,900 |
| 2018/07/18 | 9,560 | 9,580 | 9,410 | 9,490 | 134,600 |
| 2018/07/17 | 9,460 | 9,600 | 9,410 | 9,490 | 180,100 |
| 2018/07/13 | 9,430 | 9,450 | 9,280 | 9,370 | 134,500 |
| 2018/07/12 | 9,330 | 9,440 | 9,250 | 9,370 | 149,800 |
| 2018/07/11 | 9,280 | 9,390 | 9,270 | 9,320 | 189,200 |
| 2018/07/10 | 9,530 | 9,630 | 9,350 | 9,390 | 168,300 |
| 2018/07/09 | 9,300 | 9,490 | 9,300 | 9,490 | 119,200 |
| 2018/07/06 | 9,220 | 9,340 | 9,150 | 9,280 | 195,400 |
| 2018/07/05 | 9,120 | 9,250 | 9,060 | 9,110 | 156,700 |
| 2018/07/04 | 8,960 | 9,210 | 8,960 | 9,120 | 137,300 |
| 2018/07/03 | 9,060 | 9,270 | 9,000 | 9,080 | 205,300 |
| 2018/07/02 | 9,060 | 9,340 | 9,030 | 9,050 | 184,400 |
| 2018/06/29 | 9,050 | 9,160 | 8,930 | 9,050 | 276,800 |
| 2018/06/28 | 9,020 | 9,180 | 8,850 | 8,870 | 368,200 |
| 2018/06/27 | 8,890 | 9,410 | 8,850 | 9,310 | 624,000 |
| 2018/06/26 | 8,320 | 8,410 | 8,230 | 8,290 | 199,000 |
| 2018/06/25 | 8,560 | 8,560 | 8,330 | 8,500 | 157,500 |
| 2018/06/22 | 8,470 | 8,600 | 8,460 | 8,580 | 152,300 |
| 2018/06/21 | 8,340 | 8,510 | 8,340 | 8,470 | 129,600 |
| 2018/06/20 | 8,220 | 8,350 | 8,220 | 8,340 | 132,100 |
| 2018/06/19 | 8,420 | 8,550 | 8,260 | 8,290 | 155,200 |
| 2018/06/18 | 8,690 | 8,720 | 8,520 | 8,540 | 141,300 |
| 2018/06/15 | 8,780 | 8,850 | 8,750 | 8,820 | 153,500 |
| 2018/06/14 | 8,670 | 8,780 | 8,650 | 8,730 | 108,100 |
| 2018/06/13 | 8,740 | 8,770 | 8,620 | 8,710 | 127,400 |
| 2018/06/12 | 8,670 | 8,710 | 8,590 | 8,650 | 128,800 |
| 2018/06/11 | 8,700 | 8,740 | 8,570 | 8,600 | 97,400 |
| 2018/06/08 | 8,580 | 8,710 | 8,570 | 8,700 | 167,700 |
| 2018/06/07 | 8,430 | 8,580 | 8,390 | 8,580 | 165,400 |
| 2018/06/06 | 8,460 | 8,460 | 8,340 | 8,390 | 120,200 |
| 2018/06/05 | 8,420 | 8,540 | 8,410 | 8,460 | 140,400 |
| 2018/06/04 | 8,360 | 8,450 | 8,270 | 8,300 | 110,700 |
| 2018/06/01 | 8,240 | 8,370 | 8,220 | 8,290 | 142,900 |
| 2018/05/31 | 8,290 | 8,350 | 8,160 | 8,290 | 236,400 |
| 2018/05/30 | 8,220 | 8,400 | 8,180 | 8,330 | 294,400 |
| 2018/05/29 | 8,780 | 8,780 | 8,330 | 8,350 | 334,600 |
| 2018/05/28 | 8,960 | 9,110 | 8,880 | 8,900 | 379,400 |
| 2018/05/25 | 9,250 | 9,270 | 9,000 | 9,030 | 240,000 |
| 2018/05/24 | 9,240 | 9,360 | 9,220 | 9,280 | 166,600 |
| 2018/05/23 | 9,040 | 9,220 | 9,040 | 9,210 | 125,400 |
| 2018/05/22 | 9,150 | 9,160 | 9,070 | 9,120 | 108,800 |
| 2018/05/21 | 8,890 | 9,100 | 8,870 | 9,090 | 123,400 |
| 2018/05/18 | 8,940 | 8,940 | 8,780 | 8,820 | 89,800 |
| 2018/05/17 | 8,980 | 8,980 | 8,880 | 8,890 | 85,600 |
| 2018/05/16 | 8,960 | 9,000 | 8,880 | 8,890 | 118,100 |
| 2018/05/15 | 9,050 | 9,050 | 8,960 | 9,010 | 80,900 |
| 2018/05/14 | 9,030 | 9,050 | 8,980 | 9,000 | 72,800 |
| 2018/05/11 | 8,980 | 9,050 | 8,980 | 9,040 | 67,900 |
| 2018/05/10 | 9,000 | 9,000 | 8,890 | 8,980 | 60,600 |
| 2018/05/09 | 8,960 | 9,040 | 8,900 | 8,930 | 100,400 |
| 2018/05/08 | 9,040 | 9,040 | 8,920 | 8,960 | 103,200 |
| 2018/05/07 | 9,170 | 9,170 | 9,010 | 9,040 | 93,600 |
| 2018/05/02 | 9,130 | 9,160 | 9,050 | 9,090 | 80,200 |
| 2018/05/01 | 9,010 | 9,170 | 8,950 | 9,120 | 99,100 |
| 2018/04/27 | 8,990 | 9,060 | 8,960 | 9,000 | 156,600 |
| 2018/04/26 | 8,900 | 8,950 | 8,830 | 8,940 | 107,100 |
| 2018/04/25 | 8,860 | 8,930 | 8,840 | 8,920 | 61,800 |
| 2018/04/24 | 8,900 | 8,950 | 8,830 | 8,890 | 85,300 |
| 2018/04/23 | 8,780 | 8,820 | 8,730 | 8,760 | 93,300 |
| 2018/04/20 | 8,820 | 8,870 | 8,770 | 8,840 | 105,800 |
| 2018/04/19 | 9,080 | 9,080 | 8,820 | 8,840 | 121,600 |
| 2018/04/18 | 8,990 | 9,080 | 8,930 | 9,060 | 115,700 |
| 2018/04/17 | 8,870 | 9,030 | 8,850 | 8,920 | 90,600 |
| 2018/04/16 | 8,810 | 8,960 | 8,790 | 8,950 | 103,800 |
| 2018/04/13 | 8,940 | 8,940 | 8,700 | 8,770 | 156,100 |
| 2018/04/12 | 8,840 | 9,030 | 8,840 | 8,920 | 128,800 |
| 2018/04/11 | 9,180 | 9,180 | 8,700 | 8,770 | 223,500 |
| 2018/04/10 | 9,130 | 9,350 | 9,130 | 9,180 | 212,900 |
| 2018/04/09 | 9,020 | 9,170 | 8,980 | 9,160 | 124,500 |
| 2018/04/06 | 9,100 | 9,170 | 9,040 | 9,070 | 174,500 |
| 2018/04/05 | 8,930 | 9,120 | 8,880 | 9,060 | 183,600 |
| 2018/04/04 | 8,830 | 8,910 | 8,770 | 8,880 | 140,600 |
| 2018/04/03 | 8,690 | 8,870 | 8,650 | 8,830 | 137,700 |
| 2018/04/02 | 8,750 | 8,780 | 8,690 | 8,690 | 78,000 |
| 2018/03/30 | 8,730 | 8,750 | 8,570 | 8,650 | 115,600 |
| 2018/03/29 | 8,730 | 8,780 | 8,590 | 8,690 | 139,400 |
| 2018/03/28 | 8,730 | 8,810 | 8,560 | 8,650 | 187,600 |
| 2018/03/27 | 8,730 | 8,880 | 8,700 | 8,880 | 183,000 |
| 2018/03/26 | 8,400 | 8,650 | 8,360 | 8,640 | 189,900 |
| 2018/03/23 | 8,380 | 8,720 | 8,380 | 8,480 | 355,200 |
| 2018/03/22 | 8,850 | 8,930 | 8,600 | 8,700 | 237,600 |
| 2018/03/20 | 8,400 | 8,560 | 8,360 | 8,550 | 181,300 |
| 2018/03/19 | 8,540 | 8,570 | 8,410 | 8,530 | 82,400 |
| 2018/03/16 | 8,610 | 8,620 | 8,490 | 8,580 | 164,400 |
| 2018/03/15 | 8,510 | 8,610 | 8,480 | 8,600 | 154,800 |
| 2018/03/14 | 8,550 | 8,580 | 8,490 | 8,520 | 183,500 |
| 2018/03/13 | 8,540 | 8,720 | 8,530 | 8,720 | 167,800 |
| 2018/03/12 | 8,670 | 8,690 | 8,530 | 8,630 | 201,500 |
| 2018/03/09 | 8,490 | 8,610 | 8,420 | 8,520 | 240,500 |
| 2018/03/08 | 8,320 | 8,370 | 8,260 | 8,340 | 108,200 |
| 2018/03/07 | 8,190 | 8,290 | 8,160 | 8,220 | 171,400 |
| 2018/03/06 | 8,230 | 8,330 | 8,180 | 8,200 | 208,300 |
| 2018/03/05 | 8,140 | 8,160 | 8,080 | 8,110 | 225,700 |
| 2018/03/02 | 8,110 | 8,180 | 8,100 | 8,140 | 136,300 |
| 2018/03/01 | 8,250 | 8,330 | 8,230 | 8,260 | 184,600 |
| 2018/02/28 | 8,380 | 8,530 | 8,320 | 8,320 | 234,000 |
| 2018/02/27 | 8,470 | 8,490 | 8,390 | 8,430 | 112,600 |
| 2018/02/26 | 8,430 | 8,460 | 8,380 | 8,420 | 105,000 |
| 2018/02/23 | 8,340 | 8,350 | 8,230 | 8,350 | 115,900 |
| 2018/02/22 | 8,340 | 8,430 | 8,330 | 8,370 | 182,400 |
| 2018/02/21 | 8,440 | 8,470 | 8,340 | 8,430 | 158,000 |
| 2018/02/20 | 8,430 | 8,450 | 8,330 | 8,430 | 81,700 |
| 2018/02/19 | 8,420 | 8,460 | 8,400 | 8,450 | 136,700 |
| 2018/02/16 | 8,330 | 8,390 | 8,230 | 8,320 | 231,100 |
| 2018/02/15 | 8,200 | 8,360 | 8,190 | 8,340 | 208,000 |
| 2018/02/14 | 8,180 | 8,230 | 8,120 | 8,170 | 223,000 |
| 2018/02/13 | 8,450 | 8,450 | 8,240 | 8,260 | 226,100 |
| 2018/02/09 | 8,100 | 8,390 | 8,100 | 8,380 | 250,800 |
| 2018/02/08 | 8,340 | 8,530 | 8,310 | 8,460 | 261,900 |
| 2018/02/07 | 8,490 | 8,600 | 8,340 | 8,340 | 262,500 |
| 2018/02/06 | 8,400 | 8,500 | 8,230 | 8,340 | 336,800 |
| 2018/02/05 | 9,040 | 9,070 | 8,860 | 8,870 | 166,900 |
| 2018/02/02 | 9,060 | 9,280 | 9,050 | 9,240 | 249,700 |
| 2018/02/01 | 8,830 | 9,140 | 8,800 | 9,130 | 216,100 |
| 2018/01/31 | 8,790 | 8,900 | 8,780 | 8,780 | 251,600 |
| 2018/01/30 | 8,900 | 8,960 | 8,850 | 8,880 | 194,800 |
| 2018/01/29 | 8,980 | 9,020 | 8,890 | 8,910 | 147,500 |
| 2018/01/26 | 8,910 | 9,000 | 8,910 | 8,940 | 220,700 |
| 2018/01/25 | 8,970 | 9,010 | 8,900 | 8,940 | 253,200 |
| 2018/01/24 | 9,110 | 9,170 | 9,020 | 9,030 | 258,000 |
| 2018/01/23 | 9,200 | 9,230 | 9,160 | 9,190 | 155,500 |
| 2018/01/22 | 9,220 | 9,220 | 9,060 | 9,170 | 219,900 |
| 2018/01/19 | 9,310 | 9,340 | 9,190 | 9,210 | 196,800 |
| 2018/01/18 | 9,540 | 9,630 | 9,320 | 9,340 | 239,300 |
| 2018/01/17 | 9,290 | 9,480 | 9,240 | 9,440 | 197,000 |
| 2018/01/16 | 9,380 | 9,480 | 9,360 | 9,440 | 143,300 |
| 2018/01/15 | 9,430 | 9,470 | 9,370 | 9,420 | 178,600 |
| 2018/01/12 | 9,510 | 9,530 | 9,310 | 9,360 | 233,500 |
| 2018/01/11 | 9,580 | 9,700 | 9,470 | 9,510 | 249,900 |
| 2018/01/10 | 9,650 | 9,670 | 9,500 | 9,570 | 236,900 |
| 2018/01/09 | 9,690 | 9,770 | 9,550 | 9,640 | 248,600 |
| 2018/01/05 | 9,740 | 9,830 | 9,590 | 9,630 | 229,600 |
| 2018/01/04 | 9,570 | 9,620 | 9,480 | 9,620 | 212,800 |