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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,810 | 8,840 | 8,690 | 8,740 | 250,800 |
| 2021/12/29 | 8,810 | 9,090 | 8,800 | 8,860 | 248,300 |
| 2021/12/28 | 8,710 | 8,760 | 8,610 | 8,730 | 282,900 |
| 2021/12/27 | 8,820 | 8,850 | 8,630 | 8,640 | 254,900 |
| 2021/12/24 | 9,180 | 9,190 | 8,900 | 8,900 | 256,400 |
| 2021/12/23 | 9,210 | 9,340 | 9,060 | 9,120 | 352,200 |
| 2021/12/22 | 9,350 | 9,490 | 9,210 | 9,260 | 442,600 |
| 2021/12/21 | 10,320 | 10,370 | 10,130 | 10,290 | 169,300 |
| 2021/12/20 | 10,280 | 10,340 | 10,180 | 10,190 | 101,800 |
| 2021/12/17 | 10,570 | 10,600 | 10,180 | 10,230 | 272,200 |
| 2021/12/16 | 10,690 | 10,770 | 10,630 | 10,720 | 121,900 |
| 2021/12/15 | 10,600 | 10,770 | 10,510 | 10,530 | 105,600 |
| 2021/12/14 | 10,630 | 10,760 | 10,580 | 10,600 | 149,400 |
| 2021/12/13 | 10,530 | 10,670 | 10,510 | 10,600 | 142,200 |
| 2021/12/10 | 10,370 | 10,460 | 10,300 | 10,340 | 159,400 |
| 2021/12/09 | 10,430 | 10,500 | 10,290 | 10,380 | 166,100 |
| 2021/12/08 | 10,540 | 10,600 | 10,370 | 10,400 | 207,600 |
| 2021/12/07 | 10,350 | 10,580 | 10,270 | 10,540 | 149,000 |
| 2021/12/06 | 10,520 | 10,680 | 10,370 | 10,390 | 118,200 |
| 2021/12/03 | 10,490 | 10,580 | 10,480 | 10,500 | 160,000 |
| 2021/12/02 | 10,530 | 10,740 | 10,510 | 10,590 | 205,400 |
| 2021/12/01 | 10,960 | 11,030 | 10,520 | 10,610 | 347,200 |
| 2021/11/30 | 10,800 | 11,230 | 10,750 | 11,160 | 690,600 |
| 2021/11/29 | 10,740 | 10,790 | 10,590 | 10,680 | 265,600 |
| 2021/11/26 | 10,690 | 10,700 | 10,530 | 10,700 | 131,000 |
| 2021/11/25 | 10,620 | 10,780 | 10,600 | 10,720 | 146,200 |
| 2021/11/24 | 10,620 | 10,630 | 10,380 | 10,530 | 237,600 |
| 2021/11/22 | 10,540 | 10,590 | 10,450 | 10,540 | 167,100 |
| 2021/11/19 | 10,690 | 10,780 | 10,600 | 10,750 | 169,000 |
| 2021/11/18 | 10,670 | 10,810 | 10,620 | 10,740 | 228,200 |
| 2021/11/17 | 10,490 | 10,510 | 10,410 | 10,490 | 138,800 |
| 2021/11/16 | 10,310 | 10,410 | 10,250 | 10,300 | 132,900 |
| 2021/11/15 | 10,550 | 10,550 | 10,370 | 10,400 | 128,800 |
| 2021/11/12 | 10,220 | 10,470 | 10,190 | 10,460 | 163,900 |
| 2021/11/11 | 10,240 | 10,280 | 10,160 | 10,210 | 140,900 |
| 2021/11/10 | 10,500 | 10,500 | 10,360 | 10,360 | 90,800 |
| 2021/11/09 | 10,380 | 10,470 | 10,260 | 10,360 | 131,200 |
| 2021/11/08 | 10,590 | 10,590 | 10,350 | 10,370 | 164,000 |
| 2021/11/05 | 10,540 | 10,670 | 10,510 | 10,650 | 119,800 |
| 2021/11/04 | 10,860 | 10,870 | 10,560 | 10,650 | 257,200 |
| 2021/11/02 | 10,600 | 10,720 | 10,460 | 10,650 | 152,300 |
| 2021/11/01 | 10,870 | 10,870 | 10,580 | 10,750 | 134,400 |
| 2021/10/29 | 10,780 | 10,790 | 10,700 | 10,750 | 120,600 |
| 2021/10/28 | 10,680 | 10,800 | 10,500 | 10,790 | 147,100 |
| 2021/10/27 | 10,860 | 10,910 | 10,710 | 10,710 | 149,200 |
| 2021/10/26 | 10,610 | 10,770 | 10,600 | 10,760 | 157,200 |
| 2021/10/25 | 10,380 | 10,530 | 10,350 | 10,510 | 111,700 |
| 2021/10/22 | 10,490 | 10,490 | 10,300 | 10,420 | 119,000 |
| 2021/10/21 | 10,480 | 10,540 | 10,410 | 10,450 | 104,300 |
| 2021/10/20 | 10,650 | 10,680 | 10,510 | 10,560 | 89,100 |
| 2021/10/19 | 10,600 | 10,640 | 10,540 | 10,600 | 99,900 |
| 2021/10/18 | 10,480 | 10,520 | 10,380 | 10,500 | 140,400 |
| 2021/10/15 | 10,380 | 10,540 | 10,310 | 10,530 | 182,700 |
| 2021/10/14 | 10,360 | 10,480 | 10,300 | 10,370 | 232,900 |
| 2021/10/13 | 10,150 | 10,260 | 10,030 | 10,180 | 225,100 |
| 2021/10/12 | 10,090 | 10,200 | 10,010 | 10,150 | 178,100 |
| 2021/10/11 | 9,960 | 10,050 | 9,730 | 10,010 | 231,300 |
| 2021/10/08 | 9,950 | 10,120 | 9,910 | 10,110 | 356,700 |
| 2021/10/07 | 9,570 | 9,740 | 9,510 | 9,700 | 196,700 |
| 2021/10/06 | 9,480 | 9,730 | 9,390 | 9,420 | 269,200 |
| 2021/10/05 | 9,500 | 9,600 | 9,290 | 9,330 | 217,800 |
| 2021/10/04 | 9,830 | 9,860 | 9,570 | 9,600 | 156,300 |
| 2021/10/01 | 9,730 | 9,820 | 9,600 | 9,700 | 243,000 |
| 2021/09/30 | 10,050 | 10,060 | 9,730 | 9,820 | 289,900 |
| 2021/09/29 | 10,220 | 10,270 | 10,070 | 10,160 | 242,700 |
| 2021/09/28 | 10,500 | 10,500 | 10,220 | 10,330 | 369,900 |
| 2021/09/27 | 10,700 | 10,800 | 10,610 | 10,730 | 312,000 |
| 2021/09/24 | 10,270 | 10,780 | 10,260 | 10,770 | 626,900 |
| 2021/09/22 | 9,920 | 10,180 | 9,800 | 9,910 | 660,000 |
| 2021/09/21 | 9,310 | 9,470 | 9,310 | 9,370 | 226,600 |
| 2021/09/17 | 9,530 | 9,650 | 9,430 | 9,560 | 509,900 |
| 2021/09/16 | 9,810 | 9,850 | 9,530 | 9,550 | 194,000 |
| 2021/09/15 | 9,810 | 9,820 | 9,650 | 9,690 | 223,800 |
| 2021/09/14 | 9,860 | 9,900 | 9,770 | 9,900 | 289,300 |
| 2021/09/13 | 9,840 | 9,940 | 9,770 | 9,930 | 119,600 |
| 2021/09/10 | 9,600 | 9,850 | 9,570 | 9,850 | 242,800 |
| 2021/09/09 | 9,660 | 9,720 | 9,590 | 9,630 | 201,300 |
| 2021/09/08 | 9,530 | 9,650 | 9,500 | 9,650 | 227,500 |
| 2021/09/07 | 9,540 | 9,590 | 9,500 | 9,560 | 146,700 |
| 2021/09/06 | 9,490 | 9,540 | 9,410 | 9,470 | 123,100 |
| 2021/09/03 | 9,270 | 9,500 | 9,270 | 9,440 | 186,100 |
| 2021/09/02 | 9,250 | 9,310 | 9,200 | 9,250 | 204,400 |
| 2021/09/01 | 9,030 | 9,240 | 9,020 | 9,170 | 196,300 |
| 2021/08/31 | 8,930 | 9,060 | 8,880 | 9,040 | 213,600 |
| 2021/08/30 | 8,900 | 8,930 | 8,780 | 8,930 | 134,100 |
| 2021/08/27 | 8,880 | 8,880 | 8,790 | 8,870 | 118,200 |
| 2021/08/26 | 8,920 | 8,980 | 8,840 | 8,910 | 103,500 |
| 2021/08/25 | 8,880 | 8,950 | 8,850 | 8,920 | 119,800 |
| 2021/08/24 | 8,830 | 8,920 | 8,810 | 8,870 | 128,700 |
| 2021/08/23 | 8,790 | 8,910 | 8,780 | 8,890 | 117,800 |
| 2021/08/20 | 8,770 | 8,860 | 8,670 | 8,790 | 201,400 |
| 2021/08/19 | 8,850 | 8,920 | 8,760 | 8,810 | 164,900 |
| 2021/08/18 | 8,810 | 8,950 | 8,810 | 8,890 | 262,300 |
| 2021/08/17 | 8,820 | 8,840 | 8,740 | 8,750 | 249,700 |
| 2021/08/16 | 8,750 | 8,750 | 8,630 | 8,670 | 128,900 |
| 2021/08/13 | 8,690 | 8,750 | 8,650 | 8,700 | 174,700 |
| 2021/08/12 | 8,720 | 8,720 | 8,610 | 8,620 | 102,900 |
| 2021/08/11 | 8,720 | 8,720 | 8,610 | 8,670 | 153,700 |
| 2021/08/10 | 8,570 | 8,740 | 8,530 | 8,660 | 215,300 |
| 2021/08/06 | 8,460 | 8,600 | 8,450 | 8,570 | 162,300 |
| 2021/08/05 | 8,430 | 8,630 | 8,410 | 8,560 | 377,500 |
| 2021/08/04 | 8,280 | 8,370 | 8,240 | 8,320 | 162,300 |
| 2021/08/03 | 8,320 | 8,440 | 8,290 | 8,350 | 239,000 |
| 2021/08/02 | 8,320 | 8,430 | 8,270 | 8,420 | 214,300 |
| 2021/07/30 | 8,270 | 8,380 | 8,160 | 8,170 | 235,900 |
| 2021/07/29 | 8,350 | 8,390 | 8,260 | 8,280 | 199,400 |
| 2021/07/28 | 8,240 | 8,330 | 8,200 | 8,290 | 204,200 |
| 2021/07/27 | 8,220 | 8,330 | 8,220 | 8,310 | 191,100 |
| 2021/07/26 | 8,270 | 8,300 | 8,250 | 8,250 | 203,900 |
| 2021/07/21 | 8,100 | 8,170 | 8,070 | 8,160 | 182,800 |
| 2021/07/20 | 7,920 | 8,130 | 7,920 | 8,090 | 196,300 |
| 2021/07/19 | 8,000 | 8,110 | 7,970 | 8,070 | 174,000 |
| 2021/07/16 | 7,990 | 8,080 | 7,920 | 8,010 | 179,700 |
| 2021/07/15 | 8,240 | 8,240 | 8,060 | 8,110 | 270,800 |
| 2021/07/14 | 8,270 | 8,350 | 8,220 | 8,230 | 247,300 |
| 2021/07/13 | 8,170 | 8,270 | 8,140 | 8,140 | 167,500 |
| 2021/07/12 | 8,200 | 8,270 | 8,160 | 8,230 | 214,000 |
| 2021/07/09 | 8,010 | 8,090 | 7,870 | 8,070 | 431,400 |
| 2021/07/08 | 8,270 | 8,360 | 8,150 | 8,160 | 284,200 |
| 2021/07/07 | 8,340 | 8,350 | 8,210 | 8,230 | 287,600 |
| 2021/07/06 | 8,370 | 8,400 | 8,230 | 8,240 | 235,500 |
| 2021/07/05 | 8,440 | 8,490 | 8,370 | 8,380 | 152,300 |
| 2021/07/02 | 8,400 | 8,500 | 8,380 | 8,440 | 258,700 |
| 2021/07/01 | 8,420 | 8,520 | 8,370 | 8,400 | 316,400 |
| 2021/06/30 | 8,640 | 8,790 | 8,470 | 8,500 | 576,100 |
| 2021/06/29 | 8,660 | 8,670 | 8,490 | 8,520 | 546,700 |
| 2021/06/28 | 8,710 | 8,750 | 8,600 | 8,700 | 430,900 |
| 2021/06/25 | 9,110 | 9,130 | 8,680 | 8,700 | 1,433,000 |
| 2021/06/24 | 9,950 | 10,270 | 9,950 | 10,230 | 201,200 |
| 2021/06/23 | 9,830 | 9,990 | 9,810 | 9,950 | 146,300 |
| 2021/06/22 | 9,800 | 9,960 | 9,750 | 9,900 | 152,900 |
| 2021/06/21 | 9,810 | 9,840 | 9,610 | 9,650 | 113,000 |
| 2021/06/18 | 10,010 | 10,060 | 9,890 | 9,960 | 276,200 |
| 2021/06/17 | 9,960 | 9,980 | 9,820 | 9,860 | 87,500 |
| 2021/06/16 | 9,960 | 10,070 | 9,910 | 9,990 | 77,600 |
| 2021/06/15 | 9,980 | 10,060 | 9,940 | 10,040 | 98,200 |
| 2021/06/14 | 9,930 | 10,000 | 9,850 | 9,900 | 62,600 |
| 2021/06/11 | 9,850 | 9,890 | 9,720 | 9,880 | 105,800 |
| 2021/06/10 | 9,880 | 9,880 | 9,740 | 9,800 | 89,700 |
| 2021/06/09 | 9,940 | 9,980 | 9,870 | 9,870 | 95,500 |
| 2021/06/08 | 9,950 | 10,010 | 9,890 | 9,970 | 111,600 |
| 2021/06/07 | 9,990 | 10,020 | 9,880 | 9,900 | 111,800 |
| 2021/06/04 | 9,850 | 10,060 | 9,830 | 9,990 | 261,900 |
| 2021/06/03 | 9,560 | 9,780 | 9,550 | 9,680 | 184,800 |
| 2021/06/02 | 9,680 | 9,680 | 9,420 | 9,540 | 305,700 |
| 2021/06/01 | 9,930 | 9,980 | 9,750 | 9,770 | 143,300 |
| 2021/05/31 | 9,980 | 10,110 | 9,950 | 9,970 | 163,000 |
| 2021/05/28 | 9,890 | 10,100 | 9,850 | 9,970 | 251,800 |
| 2021/05/27 | 10,200 | 10,230 | 10,060 | 10,080 | 673,500 |
| 2021/05/26 | 10,360 | 10,420 | 10,260 | 10,260 | 129,300 |
| 2021/05/25 | 10,430 | 10,480 | 10,320 | 10,380 | 102,300 |
| 2021/05/24 | 10,480 | 10,490 | 10,370 | 10,410 | 66,300 |
| 2021/05/21 | 10,350 | 10,560 | 10,350 | 10,500 | 105,200 |
| 2021/05/20 | 10,360 | 10,450 | 10,280 | 10,280 | 89,000 |
| 2021/05/19 | 10,200 | 10,320 | 10,190 | 10,300 | 163,200 |
| 2021/05/18 | 10,220 | 10,350 | 10,220 | 10,270 | 122,700 |
| 2021/05/17 | 10,490 | 10,490 | 10,250 | 10,250 | 112,100 |
| 2021/05/14 | 10,360 | 10,570 | 10,280 | 10,520 | 153,300 |
| 2021/05/13 | 10,270 | 10,310 | 10,040 | 10,060 | 150,900 |
| 2021/05/12 | 10,630 | 10,730 | 10,390 | 10,430 | 193,200 |
| 2021/05/11 | 10,830 | 11,030 | 10,580 | 10,600 | 313,600 |
| 2021/05/10 | 10,550 | 10,880 | 10,550 | 10,850 | 164,800 |
| 2021/05/07 | 10,390 | 10,540 | 10,380 | 10,460 | 130,300 |
| 2021/05/06 | 10,270 | 10,500 | 10,230 | 10,450 | 192,600 |
| 2021/04/30 | 10,140 | 10,270 | 10,110 | 10,250 | 156,400 |
| 2021/04/28 | 10,170 | 10,200 | 10,000 | 10,000 | 153,400 |
| 2021/04/27 | 10,310 | 10,340 | 10,160 | 10,200 | 110,100 |
| 2021/04/26 | 10,460 | 10,470 | 10,290 | 10,300 | 78,100 |
| 2021/04/23 | 10,370 | 10,420 | 10,290 | 10,340 | 89,500 |
| 2021/04/22 | 10,240 | 10,420 | 10,230 | 10,390 | 147,600 |
| 2021/04/21 | 10,140 | 10,200 | 10,050 | 10,050 | 166,100 |
| 2021/04/20 | 10,420 | 10,460 | 10,310 | 10,340 | 164,000 |
| 2021/04/19 | 10,650 | 10,650 | 10,550 | 10,580 | 100,800 |
| 2021/04/16 | 10,650 | 10,690 | 10,560 | 10,620 | 140,300 |
| 2021/04/15 | 10,520 | 10,650 | 10,470 | 10,520 | 94,000 |
| 2021/04/14 | 10,590 | 10,710 | 10,480 | 10,560 | 118,500 |
| 2021/04/13 | 10,660 | 10,670 | 10,550 | 10,600 | 118,300 |
| 2021/04/12 | 10,680 | 10,680 | 10,500 | 10,500 | 137,200 |
| 2021/04/09 | 10,710 | 10,790 | 10,670 | 10,670 | 114,700 |
| 2021/04/08 | 10,700 | 10,800 | 10,660 | 10,730 | 119,400 |
| 2021/04/07 | 10,700 | 10,850 | 10,680 | 10,740 | 162,500 |
| 2021/04/06 | 11,000 | 11,000 | 10,660 | 10,680 | 207,800 |
| 2021/04/05 | 11,020 | 11,020 | 10,850 | 10,880 | 110,300 |
| 2021/04/02 | 10,940 | 11,060 | 10,900 | 10,940 | 97,500 |
| 2021/04/01 | 10,880 | 11,050 | 10,820 | 10,870 | 146,700 |
| 2021/03/31 | 10,710 | 11,050 | 10,700 | 10,800 | 261,100 |
| 2021/03/30 | 11,220 | 11,220 | 10,830 | 10,850 | 184,000 |
| 2021/03/29 | 11,100 | 11,270 | 10,990 | 11,160 | 194,100 |
| 2021/03/26 | 10,800 | 11,070 | 10,790 | 11,040 | 167,600 |
| 2021/03/25 | 10,710 | 10,860 | 10,610 | 10,820 | 170,400 |
| 2021/03/24 | 10,790 | 11,030 | 10,730 | 10,910 | 203,000 |
| 2021/03/23 | 11,180 | 11,320 | 10,820 | 10,820 | 291,300 |
| 2021/03/22 | 11,000 | 11,040 | 10,690 | 10,880 | 513,000 |
| 2021/03/19 | 11,720 | 11,930 | 11,650 | 11,850 | 209,000 |
| 2021/03/18 | 11,650 | 11,840 | 11,630 | 11,740 | 125,900 |
| 2021/03/17 | 11,680 | 11,740 | 11,550 | 11,670 | 113,500 |
| 2021/03/16 | 11,530 | 11,780 | 11,470 | 11,740 | 106,600 |
| 2021/03/15 | 11,650 | 11,680 | 11,520 | 11,610 | 119,900 |
| 2021/03/12 | 11,690 | 11,790 | 11,600 | 11,690 | 148,800 |
| 2021/03/11 | 11,310 | 11,610 | 11,240 | 11,550 | 112,500 |
| 2021/03/10 | 11,540 | 11,720 | 11,410 | 11,430 | 168,100 |
| 2021/03/09 | 11,200 | 11,340 | 11,070 | 11,280 | 151,400 |
| 2021/03/08 | 11,400 | 11,490 | 11,210 | 11,250 | 119,800 |
| 2021/03/05 | 11,140 | 11,350 | 11,000 | 11,320 | 131,500 |
| 2021/03/04 | 10,980 | 11,220 | 10,940 | 11,170 | 121,400 |
| 2021/03/03 | 11,130 | 11,210 | 10,920 | 11,160 | 146,100 |
| 2021/03/02 | 11,250 | 11,270 | 11,050 | 11,240 | 136,700 |
| 2021/03/01 | 11,070 | 11,400 | 11,060 | 11,250 | 169,800 |
| 2021/02/26 | 10,980 | 11,150 | 10,750 | 10,800 | 272,900 |
| 2021/02/25 | 11,370 | 11,460 | 11,210 | 11,280 | 141,000 |
| 2021/02/24 | 11,530 | 11,630 | 11,290 | 11,290 | 218,700 |
| 2021/02/22 | 12,120 | 12,210 | 11,910 | 11,930 | 125,700 |
| 2021/02/19 | 12,220 | 12,240 | 12,070 | 12,120 | 86,600 |
| 2021/02/18 | 12,330 | 12,490 | 12,270 | 12,370 | 112,200 |
| 2021/02/17 | 12,300 | 12,380 | 12,240 | 12,280 | 80,900 |
| 2021/02/16 | 12,750 | 12,750 | 12,400 | 12,420 | 88,900 |
| 2021/02/15 | 12,660 | 12,790 | 12,570 | 12,690 | 71,800 |
| 2021/02/12 | 12,650 | 12,780 | 12,610 | 12,660 | 118,200 |
| 2021/02/10 | 12,800 | 12,810 | 12,560 | 12,580 | 79,400 |
| 2021/02/09 | 12,640 | 12,890 | 12,640 | 12,860 | 90,800 |
| 2021/02/08 | 12,500 | 12,820 | 12,450 | 12,810 | 90,500 |
| 2021/02/05 | 12,550 | 12,580 | 12,350 | 12,460 | 97,100 |
| 2021/02/04 | 12,550 | 12,550 | 12,320 | 12,370 | 114,300 |
| 2021/02/03 | 12,630 | 12,810 | 12,550 | 12,710 | 134,700 |
| 2021/02/02 | 12,490 | 12,550 | 12,400 | 12,500 | 98,100 |
| 2021/02/01 | 12,330 | 12,460 | 12,290 | 12,420 | 84,400 |
| 2021/01/29 | 12,520 | 12,600 | 12,330 | 12,350 | 128,900 |
| 2021/01/28 | 12,580 | 12,620 | 12,470 | 12,520 | 172,700 |
| 2021/01/27 | 13,050 | 13,050 | 12,730 | 12,780 | 112,300 |
| 2021/01/26 | 13,060 | 13,200 | 13,050 | 13,050 | 80,000 |
| 2021/01/25 | 13,450 | 13,450 | 13,050 | 13,170 | 73,400 |
| 2021/01/22 | 13,010 | 13,310 | 13,010 | 13,280 | 97,200 |
| 2021/01/21 | 13,250 | 13,380 | 13,120 | 13,210 | 114,300 |
| 2021/01/20 | 13,150 | 13,190 | 12,920 | 12,980 | 133,800 |
| 2021/01/19 | 13,370 | 13,370 | 13,140 | 13,140 | 72,200 |
| 2021/01/18 | 13,340 | 13,480 | 13,250 | 13,300 | 52,100 |
| 2021/01/15 | 13,660 | 13,690 | 13,330 | 13,370 | 144,600 |
| 2021/01/14 | 13,570 | 13,790 | 13,520 | 13,720 | 109,800 |
| 2021/01/13 | 13,840 | 13,890 | 13,630 | 13,660 | 141,200 |
| 2021/01/12 | 14,140 | 14,170 | 13,890 | 13,940 | 179,000 |
| 2021/01/08 | 13,800 | 14,080 | 13,620 | 14,070 | 174,200 |
| 2021/01/07 | 13,490 | 13,850 | 13,320 | 13,620 | 195,900 |
| 2021/01/06 | 13,690 | 13,880 | 13,440 | 13,450 | 153,300 |
| 2021/01/05 | 13,710 | 13,870 | 13,500 | 13,560 | 188,800 |
| 2021/01/04 | 13,520 | 13,720 | 13,430 | 13,680 | 138,200 |