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 |
|---|---|---|---|---|---|
| 2022/12/30 | 8,520 | 8,590 | 8,510 | 8,520 | 131,600 |
| 2022/12/29 | 8,450 | 8,530 | 8,450 | 8,510 | 92,300 |
| 2022/12/28 | 8,370 | 8,490 | 8,370 | 8,450 | 107,600 |
| 2022/12/27 | 8,500 | 8,530 | 8,400 | 8,460 | 152,000 |
| 2022/12/26 | 8,320 | 8,390 | 8,220 | 8,250 | 127,500 |
| 2022/12/23 | 8,180 | 8,210 | 8,100 | 8,170 | 79,600 |
| 2022/12/22 | 8,130 | 8,330 | 8,110 | 8,280 | 144,300 |
| 2022/12/21 | 7,950 | 8,210 | 7,950 | 8,130 | 239,200 |
| 2022/12/20 | 8,010 | 8,050 | 7,850 | 7,890 | 153,200 |
| 2022/12/19 | 8,060 | 8,170 | 8,050 | 8,100 | 128,600 |
| 2022/12/16 | 8,250 | 8,430 | 8,100 | 8,130 | 661,600 |
| 2022/12/15 | 8,310 | 8,370 | 8,300 | 8,340 | 161,900 |
| 2022/12/14 | 8,230 | 8,300 | 8,170 | 8,290 | 125,300 |
| 2022/12/13 | 8,140 | 8,170 | 8,080 | 8,110 | 119,400 |
| 2022/12/12 | 7,990 | 8,090 | 7,980 | 8,070 | 78,300 |
| 2022/12/09 | 7,960 | 8,060 | 7,940 | 8,040 | 96,400 |
| 2022/12/08 | 7,940 | 7,940 | 7,860 | 7,920 | 76,000 |
| 2022/12/07 | 7,960 | 8,040 | 7,900 | 7,910 | 118,200 |
| 2022/12/06 | 7,990 | 8,080 | 7,990 | 8,030 | 71,900 |
| 2022/12/05 | 8,110 | 8,140 | 8,000 | 8,070 | 123,200 |
| 2022/12/02 | 8,160 | 8,190 | 8,060 | 8,140 | 140,800 |
| 2022/12/01 | 8,150 | 8,210 | 8,060 | 8,130 | 168,700 |
| 2022/11/30 | 8,210 | 8,250 | 8,020 | 8,030 | 476,100 |
| 2022/11/29 | 8,510 | 8,510 | 8,280 | 8,310 | 174,400 |
| 2022/11/28 | 8,600 | 8,600 | 8,510 | 8,530 | 80,000 |
| 2022/11/25 | 8,690 | 8,730 | 8,590 | 8,650 | 84,400 |
| 2022/11/24 | 8,650 | 8,750 | 8,630 | 8,690 | 142,500 |
| 2022/11/22 | 8,520 | 8,590 | 8,500 | 8,520 | 110,500 |
| 2022/11/21 | 8,510 | 8,580 | 8,480 | 8,580 | 123,800 |
| 2022/11/18 | 8,530 | 8,570 | 8,490 | 8,520 | 139,100 |
| 2022/11/17 | 8,370 | 8,520 | 8,370 | 8,510 | 143,700 |
| 2022/11/16 | 8,360 | 8,420 | 8,280 | 8,350 | 136,500 |
| 2022/11/15 | 8,180 | 8,330 | 8,170 | 8,320 | 116,300 |
| 2022/11/14 | 8,400 | 8,470 | 8,200 | 8,200 | 145,400 |
| 2022/11/11 | 7,960 | 8,140 | 7,950 | 8,120 | 133,700 |
| 2022/11/10 | 7,940 | 7,960 | 7,850 | 7,870 | 115,700 |
| 2022/11/09 | 7,890 | 8,010 | 7,830 | 8,010 | 134,400 |
| 2022/11/08 | 7,740 | 7,850 | 7,740 | 7,840 | 83,200 |
| 2022/11/07 | 7,750 | 7,790 | 7,710 | 7,740 | 113,400 |
| 2022/11/04 | 7,730 | 7,830 | 7,720 | 7,780 | 161,600 |
| 2022/11/02 | 7,770 | 7,950 | 7,750 | 7,930 | 217,000 |
| 2022/11/01 | 7,890 | 7,890 | 7,740 | 7,800 | 161,800 |
| 2022/10/31 | 8,110 | 8,130 | 7,890 | 7,940 | 213,900 |
| 2022/10/28 | 7,970 | 8,160 | 7,970 | 8,090 | 389,100 |
| 2022/10/27 | 8,180 | 8,180 | 8,030 | 8,030 | 133,900 |
| 2022/10/26 | 8,290 | 8,300 | 8,210 | 8,240 | 102,600 |
| 2022/10/25 | 8,250 | 8,280 | 8,220 | 8,230 | 103,800 |
| 2022/10/24 | 8,230 | 8,300 | 8,200 | 8,200 | 92,800 |
| 2022/10/21 | 8,160 | 8,210 | 8,130 | 8,130 | 93,400 |
| 2022/10/20 | 8,200 | 8,240 | 8,090 | 8,110 | 164,900 |
| 2022/10/19 | 8,270 | 8,340 | 8,240 | 8,320 | 114,100 |
| 2022/10/18 | 8,240 | 8,280 | 8,200 | 8,270 | 115,300 |
| 2022/10/17 | 8,080 | 8,130 | 8,020 | 8,120 | 116,400 |
| 2022/10/14 | 8,180 | 8,300 | 8,140 | 8,210 | 183,200 |
| 2022/10/13 | 8,080 | 8,150 | 8,020 | 8,060 | 156,400 |
| 2022/10/12 | 8,000 | 8,130 | 8,000 | 8,080 | 141,100 |
| 2022/10/11 | 7,980 | 8,150 | 7,970 | 8,040 | 187,200 |
| 2022/10/07 | 8,000 | 8,120 | 7,940 | 8,090 | 120,700 |
| 2022/10/06 | 8,070 | 8,200 | 8,060 | 8,130 | 147,300 |
| 2022/10/05 | 7,960 | 8,030 | 7,920 | 8,010 | 190,000 |
| 2022/10/04 | 7,800 | 8,020 | 7,780 | 7,970 | 199,200 |
| 2022/10/03 | 7,610 | 7,700 | 7,540 | 7,690 | 117,100 |
| 2022/09/30 | 7,800 | 7,840 | 7,650 | 7,700 | 159,300 |
| 2022/09/29 | 7,500 | 7,690 | 7,490 | 7,680 | 175,600 |
| 2022/09/28 | 7,360 | 7,490 | 7,340 | 7,490 | 170,200 |
| 2022/09/27 | 7,540 | 7,600 | 7,430 | 7,470 | 216,300 |
| 2022/09/26 | 7,550 | 7,640 | 7,440 | 7,480 | 219,600 |
| 2022/09/22 | 7,600 | 7,740 | 7,550 | 7,580 | 317,500 |
| 2022/09/21 | 7,930 | 8,060 | 7,930 | 8,000 | 182,900 |
| 2022/09/20 | 7,960 | 8,050 | 7,920 | 8,030 | 98,500 |
| 2022/09/16 | 7,870 | 7,990 | 7,860 | 7,940 | 461,300 |
| 2022/09/15 | 8,120 | 8,120 | 7,830 | 8,020 | 295,200 |
| 2022/09/14 | 8,280 | 8,310 | 8,230 | 8,270 | 166,200 |
| 2022/09/13 | 8,370 | 8,440 | 8,320 | 8,430 | 100,100 |
| 2022/09/12 | 8,440 | 8,440 | 8,340 | 8,370 | 104,400 |
| 2022/09/09 | 8,340 | 8,470 | 8,330 | 8,400 | 130,600 |
| 2022/09/08 | 8,310 | 8,350 | 8,240 | 8,300 | 120,300 |
| 2022/09/07 | 8,270 | 8,340 | 8,250 | 8,290 | 92,000 |
| 2022/09/06 | 8,350 | 8,400 | 8,310 | 8,360 | 106,200 |
| 2022/09/05 | 8,190 | 8,340 | 8,150 | 8,270 | 78,300 |
| 2022/09/02 | 8,220 | 8,290 | 8,130 | 8,210 | 143,800 |
| 2022/09/01 | 8,340 | 8,370 | 8,300 | 8,330 | 108,900 |
| 2022/08/31 | 8,460 | 8,550 | 8,320 | 8,350 | 162,400 |
| 2022/08/30 | 8,370 | 8,410 | 8,320 | 8,400 | 77,000 |
| 2022/08/29 | 8,300 | 8,440 | 8,290 | 8,380 | 92,000 |
| 2022/08/26 | 8,470 | 8,510 | 8,400 | 8,440 | 91,000 |
| 2022/08/25 | 8,450 | 8,520 | 8,420 | 8,470 | 82,400 |
| 2022/08/24 | 8,370 | 8,380 | 8,290 | 8,350 | 109,900 |
| 2022/08/23 | 8,610 | 8,610 | 8,400 | 8,430 | 104,700 |
| 2022/08/22 | 8,560 | 8,670 | 8,540 | 8,620 | 112,000 |
| 2022/08/19 | 8,700 | 8,710 | 8,530 | 8,570 | 98,400 |
| 2022/08/18 | 8,650 | 8,690 | 8,620 | 8,680 | 101,000 |
| 2022/08/17 | 8,690 | 8,730 | 8,650 | 8,690 | 112,000 |
| 2022/08/16 | 8,630 | 8,690 | 8,600 | 8,640 | 116,600 |
| 2022/08/15 | 8,720 | 8,720 | 8,600 | 8,650 | 95,100 |
| 2022/08/12 | 8,650 | 8,700 | 8,600 | 8,650 | 124,400 |
| 2022/08/10 | 8,560 | 8,620 | 8,440 | 8,580 | 102,500 |
| 2022/08/09 | 8,600 | 8,640 | 8,550 | 8,580 | 90,900 |
| 2022/08/08 | 8,580 | 8,580 | 8,490 | 8,510 | 69,900 |
| 2022/08/05 | 8,550 | 8,580 | 8,500 | 8,580 | 84,500 |
| 2022/08/04 | 8,500 | 8,520 | 8,430 | 8,520 | 120,400 |
| 2022/08/03 | 8,440 | 8,510 | 8,390 | 8,420 | 125,000 |
| 2022/08/02 | 8,400 | 8,430 | 8,320 | 8,360 | 124,800 |
| 2022/08/01 | 8,240 | 8,360 | 8,190 | 8,340 | 110,900 |
| 2022/07/29 | 8,230 | 8,290 | 8,180 | 8,270 | 145,000 |
| 2022/07/28 | 8,370 | 8,380 | 8,280 | 8,350 | 127,700 |
| 2022/07/27 | 8,270 | 8,270 | 8,210 | 8,250 | 92,700 |
| 2022/07/26 | 8,280 | 8,300 | 8,180 | 8,270 | 115,700 |
| 2022/07/25 | 8,370 | 8,400 | 8,300 | 8,380 | 85,500 |
| 2022/07/22 | 8,380 | 8,400 | 8,340 | 8,360 | 106,800 |
| 2022/07/21 | 8,310 | 8,350 | 8,230 | 8,340 | 129,900 |
| 2022/07/20 | 8,230 | 8,340 | 8,190 | 8,330 | 146,000 |
| 2022/07/19 | 8,200 | 8,200 | 8,080 | 8,140 | 106,500 |
| 2022/07/15 | 8,150 | 8,220 | 8,130 | 8,150 | 117,000 |
| 2022/07/14 | 8,060 | 8,100 | 8,010 | 8,060 | 89,100 |
| 2022/07/13 | 8,000 | 8,050 | 7,950 | 8,010 | 103,900 |
| 2022/07/12 | 8,030 | 8,110 | 7,960 | 8,110 | 135,800 |
| 2022/07/11 | 8,210 | 8,220 | 8,100 | 8,130 | 134,300 |
| 2022/07/08 | 8,200 | 8,200 | 8,080 | 8,100 | 174,100 |
| 2022/07/07 | 8,100 | 8,200 | 8,050 | 8,200 | 192,000 |
| 2022/07/06 | 8,030 | 8,120 | 7,990 | 8,050 | 258,300 |
| 2022/07/05 | 7,790 | 7,810 | 7,680 | 7,810 | 106,700 |
| 2022/07/04 | 7,850 | 7,920 | 7,790 | 7,830 | 118,600 |
| 2022/07/01 | 7,780 | 7,890 | 7,670 | 7,750 | 141,500 |
| 2022/06/30 | 8,000 | 8,090 | 7,860 | 7,860 | 184,200 |
| 2022/06/29 | 7,900 | 8,130 | 7,850 | 8,090 | 351,600 |
| 2022/06/28 | 7,690 | 7,950 | 7,680 | 7,940 | 207,000 |
| 2022/06/27 | 7,850 | 7,860 | 7,660 | 7,820 | 329,800 |
| 2022/06/24 | 7,650 | 7,820 | 7,600 | 7,820 | 225,900 |
| 2022/06/23 | 7,590 | 7,640 | 7,480 | 7,520 | 151,000 |
| 2022/06/22 | 7,570 | 7,620 | 7,490 | 7,560 | 141,200 |
| 2022/06/21 | 7,500 | 7,570 | 7,420 | 7,570 | 165,600 |
| 2022/06/20 | 7,490 | 7,490 | 7,330 | 7,390 | 101,600 |
| 2022/06/17 | 7,280 | 7,410 | 7,220 | 7,410 | 378,600 |
| 2022/06/16 | 7,500 | 7,540 | 7,380 | 7,410 | 134,400 |
| 2022/06/15 | 7,320 | 7,440 | 7,320 | 7,370 | 146,800 |
| 2022/06/14 | 7,340 | 7,420 | 7,310 | 7,380 | 185,700 |
| 2022/06/13 | 7,460 | 7,500 | 7,420 | 7,470 | 166,600 |
| 2022/06/10 | 7,690 | 7,690 | 7,600 | 7,610 | 156,100 |
| 2022/06/09 | 7,680 | 7,720 | 7,650 | 7,670 | 188,300 |
| 2022/06/08 | 7,710 | 7,750 | 7,650 | 7,690 | 270,700 |
| 2022/06/07 | 7,700 | 7,730 | 7,610 | 7,650 | 261,200 |
| 2022/06/06 | 7,810 | 7,860 | 7,770 | 7,830 | 106,200 |
| 2022/06/03 | 7,840 | 7,930 | 7,810 | 7,890 | 198,500 |
| 2022/06/02 | 7,800 | 7,820 | 7,530 | 7,690 | 323,100 |
| 2022/06/01 | 7,840 | 7,950 | 7,830 | 7,940 | 202,400 |
| 2022/05/31 | 7,980 | 7,980 | 7,810 | 7,820 | 397,000 |
| 2022/05/30 | 8,020 | 8,080 | 7,930 | 7,940 | 297,100 |
| 2022/05/27 | 8,150 | 8,150 | 7,960 | 8,000 | 537,900 |
| 2022/05/26 | 8,080 | 8,180 | 8,050 | 8,060 | 172,500 |
| 2022/05/25 | 8,100 | 8,200 | 8,050 | 8,100 | 191,700 |
| 2022/05/24 | 8,300 | 8,320 | 8,140 | 8,140 | 155,200 |
| 2022/05/23 | 8,270 | 8,330 | 8,210 | 8,270 | 201,100 |
| 2022/05/20 | 7,990 | 8,150 | 7,990 | 8,120 | 221,500 |
| 2022/05/19 | 7,990 | 8,040 | 7,860 | 7,900 | 273,300 |
| 2022/05/18 | 8,230 | 8,260 | 8,180 | 8,180 | 113,500 |
| 2022/05/17 | 8,110 | 8,270 | 8,110 | 8,230 | 146,300 |
| 2022/05/16 | 8,430 | 8,440 | 8,220 | 8,310 | 101,200 |
| 2022/05/13 | 8,130 | 8,340 | 8,130 | 8,300 | 119,300 |
| 2022/05/12 | 8,370 | 8,370 | 8,090 | 8,140 | 239,500 |
| 2022/05/11 | 8,470 | 8,690 | 8,450 | 8,620 | 151,000 |
| 2022/05/10 | 8,240 | 8,480 | 8,230 | 8,460 | 191,200 |
| 2022/05/09 | 8,360 | 8,450 | 8,250 | 8,250 | 137,000 |
| 2022/05/06 | 8,340 | 8,380 | 8,270 | 8,380 | 271,100 |
| 2022/05/02 | 8,390 | 8,470 | 8,350 | 8,460 | 173,000 |
| 2022/04/28 | 8,400 | 8,430 | 8,290 | 8,380 | 144,100 |
| 2022/04/27 | 8,350 | 8,570 | 8,330 | 8,540 | 201,000 |
| 2022/04/26 | 8,460 | 8,550 | 8,410 | 8,510 | 127,200 |
| 2022/04/25 | 8,220 | 8,420 | 8,200 | 8,360 | 111,900 |
| 2022/04/22 | 8,340 | 8,350 | 8,270 | 8,310 | 112,200 |
| 2022/04/21 | 8,450 | 8,510 | 8,410 | 8,440 | 94,800 |
| 2022/04/20 | 8,460 | 8,550 | 8,410 | 8,470 | 79,900 |
| 2022/04/19 | 8,430 | 8,530 | 8,410 | 8,430 | 91,000 |
| 2022/04/18 | 8,300 | 8,380 | 8,220 | 8,350 | 60,300 |
| 2022/04/15 | 8,240 | 8,440 | 8,230 | 8,410 | 73,700 |
| 2022/04/14 | 8,480 | 8,510 | 8,410 | 8,430 | 72,200 |
| 2022/04/13 | 8,230 | 8,430 | 8,230 | 8,400 | 113,500 |
| 2022/04/12 | 8,280 | 8,340 | 8,160 | 8,180 | 124,300 |
| 2022/04/11 | 8,560 | 8,590 | 8,230 | 8,310 | 184,900 |
| 2022/04/08 | 8,530 | 8,640 | 8,490 | 8,610 | 143,800 |
| 2022/04/07 | 8,580 | 8,660 | 8,460 | 8,490 | 169,400 |
| 2022/04/06 | 8,630 | 8,720 | 8,610 | 8,650 | 127,700 |
| 2022/04/05 | 8,980 | 8,980 | 8,730 | 8,840 | 188,000 |
| 2022/04/04 | 8,690 | 8,860 | 8,640 | 8,830 | 143,900 |
| 2022/04/01 | 8,540 | 8,620 | 8,460 | 8,560 | 114,600 |
| 2022/03/31 | 8,410 | 8,630 | 8,400 | 8,500 | 216,400 |
| 2022/03/30 | 8,790 | 8,810 | 8,430 | 8,480 | 354,400 |
| 2022/03/29 | 8,730 | 8,910 | 8,730 | 8,900 | 158,800 |
| 2022/03/28 | 8,700 | 8,740 | 8,650 | 8,690 | 143,400 |
| 2022/03/25 | 9,070 | 9,120 | 8,910 | 9,000 | 123,800 |
| 2022/03/24 | 8,870 | 9,100 | 8,780 | 9,090 | 181,200 |
| 2022/03/23 | 8,580 | 8,930 | 8,550 | 8,900 | 241,300 |
| 2022/03/22 | 8,870 | 8,890 | 8,640 | 8,700 | 246,800 |
| 2022/03/18 | 8,700 | 9,000 | 8,670 | 8,980 | 501,600 |
| 2022/03/17 | 8,430 | 8,520 | 8,330 | 8,490 | 161,400 |
| 2022/03/16 | 8,160 | 8,310 | 8,110 | 8,210 | 215,600 |
| 2022/03/15 | 8,000 | 8,160 | 8,000 | 8,070 | 147,900 |
| 2022/03/14 | 8,140 | 8,150 | 8,020 | 8,030 | 101,700 |
| 2022/03/11 | 8,140 | 8,150 | 8,010 | 8,130 | 170,000 |
| 2022/03/10 | 8,180 | 8,180 | 7,990 | 8,170 | 125,400 |
| 2022/03/09 | 7,950 | 8,020 | 7,900 | 7,930 | 139,500 |
| 2022/03/08 | 7,850 | 8,050 | 7,850 | 7,940 | 145,500 |
| 2022/03/07 | 8,010 | 8,030 | 7,910 | 7,950 | 127,100 |
| 2022/03/04 | 8,230 | 8,290 | 8,130 | 8,180 | 114,800 |
| 2022/03/03 | 8,480 | 8,480 | 8,330 | 8,340 | 117,100 |
| 2022/03/02 | 8,310 | 8,460 | 8,260 | 8,420 | 141,400 |
| 2022/03/01 | 8,260 | 8,540 | 8,220 | 8,510 | 225,700 |
| 2022/02/28 | 8,140 | 8,180 | 8,050 | 8,160 | 227,400 |
| 2022/02/25 | 8,110 | 8,210 | 8,010 | 8,170 | 185,800 |
| 2022/02/24 | 7,950 | 8,050 | 7,880 | 7,960 | 212,900 |
| 2022/02/22 | 7,980 | 8,110 | 7,980 | 8,090 | 109,300 |
| 2022/02/21 | 8,000 | 8,170 | 7,970 | 8,130 | 134,100 |
| 2022/02/18 | 8,010 | 8,210 | 8,000 | 8,140 | 152,700 |
| 2022/02/17 | 8,200 | 8,250 | 8,070 | 8,100 | 214,400 |
| 2022/02/16 | 8,260 | 8,330 | 8,190 | 8,240 | 171,300 |
| 2022/02/15 | 8,170 | 8,320 | 8,160 | 8,220 | 196,500 |
| 2022/02/14 | 8,240 | 8,290 | 8,150 | 8,240 | 208,900 |
| 2022/02/10 | 8,510 | 8,600 | 8,500 | 8,540 | 197,600 |
| 2022/02/09 | 8,360 | 8,470 | 8,190 | 8,430 | 249,200 |
| 2022/02/08 | 8,370 | 8,380 | 8,200 | 8,210 | 149,900 |
| 2022/02/07 | 8,400 | 8,470 | 8,280 | 8,360 | 145,200 |
| 2022/02/04 | 8,370 | 8,520 | 8,370 | 8,440 | 147,400 |
| 2022/02/03 | 8,430 | 8,490 | 8,330 | 8,350 | 148,600 |
| 2022/02/02 | 8,380 | 8,590 | 8,380 | 8,520 | 244,300 |
| 2022/02/01 | 8,610 | 8,650 | 8,360 | 8,360 | 234,000 |
| 2022/01/31 | 8,470 | 8,600 | 8,340 | 8,520 | 352,000 |
| 2022/01/28 | 8,700 | 8,910 | 8,460 | 8,520 | 1,201,400 |
| 2022/01/27 | 8,850 | 8,890 | 8,550 | 8,620 | 320,500 |
| 2022/01/26 | 8,630 | 8,840 | 8,620 | 8,800 | 239,800 |
| 2022/01/25 | 8,830 | 8,870 | 8,660 | 8,720 | 246,300 |
| 2022/01/24 | 8,630 | 8,700 | 8,510 | 8,700 | 239,800 |
| 2022/01/21 | 8,910 | 8,960 | 8,690 | 8,710 | 315,900 |
| 2022/01/20 | 8,630 | 8,900 | 8,620 | 8,860 | 305,100 |
| 2022/01/19 | 8,460 | 8,730 | 8,460 | 8,660 | 367,100 |
| 2022/01/18 | 8,670 | 8,680 | 8,540 | 8,590 | 259,300 |
| 2022/01/17 | 8,510 | 8,650 | 8,500 | 8,590 | 187,300 |
| 2022/01/14 | 8,420 | 8,520 | 8,360 | 8,490 | 325,300 |
| 2022/01/13 | 8,640 | 8,730 | 8,500 | 8,500 | 245,000 |
| 2022/01/12 | 8,420 | 8,660 | 8,410 | 8,650 | 364,100 |
| 2022/01/11 | 8,620 | 8,650 | 8,320 | 8,390 | 349,100 |
| 2022/01/07 | 8,630 | 8,660 | 8,520 | 8,620 | 386,300 |
| 2022/01/06 | 8,610 | 8,820 | 8,610 | 8,630 | 350,400 |
| 2022/01/05 | 8,690 | 8,810 | 8,570 | 8,700 | 337,500 |
| 2022/01/04 | 8,700 | 8,790 | 8,540 | 8,660 | 388,500 |