4716 日本オラクル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	10,780	10,915	10,770	10,870	102,600	10,870
2023-12-28	10,875	10,925	10,775	10,825	80,600	10,825
2023-12-27	10,980	11,035	10,860	10,910	133,800	10,910
2023-12-26	11,225	11,275	10,975	10,975	133,800	10,975
2023-12-25	11,315	11,315	11,080	11,225	56,400	11,225
2023-12-22	11,465	11,530	11,195	11,195	130,100	11,195
2023-12-21	11,415	11,560	11,335	11,465	134,200	11,465
2023-12-20	11,460	11,800	11,270	11,530	340,000	11,530
2023-12-19	11,045	11,200	10,950	11,160	209,100	11,160
2023-12-18	11,160	11,160	10,980	11,045	147,600	11,045
2023-12-15	11,445	11,495	11,175	11,200	184,500	11,200
2023-12-14	11,525	11,575	11,330	11,350	137,200	11,350
2023-12-13	11,365	11,425	11,065	11,250	216,000	11,250
2023-12-12	11,570	11,670	11,510	11,565	111,600	11,565
2023-12-11	11,440	11,605	11,375	11,595	96,600	11,595
2023-12-08	11,450	11,540	11,325	11,420	134,900	11,420
2023-12-07	11,600	11,750	11,510	11,545	118,800	11,545
2023-12-06	11,450	11,700	11,420	11,665	119,900	11,665
2023-12-05	11,385	11,560	11,385	11,415	91,800	11,415
2023-12-04	11,395	11,490	11,280	11,440	70,200	11,440
2023-12-01	11,400	11,490	11,335	11,420	103,600	11,420
2023-11-30	11,345	11,455	11,250	11,435	242,600	11,435
2023-11-29	11,250	11,420	11,250	11,405	87,800	11,405
2023-11-28	11,280	11,360	11,160	11,225	113,400	11,225
2023-11-27	11,325	11,445	11,260	11,350	71,100	11,350
2023-11-24	11,330	11,375	11,270	11,330	68,800	11,330
2023-11-22	11,250	11,420	11,230	11,340	71,200	11,340
2023-11-21	11,175	11,305	11,140	11,230	86,500	11,230
2023-11-20	11,300	11,360	11,125	11,185	99,700	11,185
2023-11-17	11,120	11,345	11,120	11,325	96,800	11,325
2023-11-16	11,165	11,195	11,015	11,060	103,300	11,060
2023-11-15	11,215	11,275	11,110	11,180	143,800	11,180
2023-11-14	10,920	11,045	10,850	11,000	118,200	11,000
2023-11-13	10,850	10,880	10,760	10,840	59,600	10,840
2023-11-10	10,815	10,860	10,640	10,790	58,100	10,790
2023-11-09	10,790	10,845	10,725	10,795	60,600	10,795
2023-11-08	10,745	10,745	10,630	10,690	101,800	10,690
2023-11-07	10,820	10,870	10,550	10,580	114,100	10,580
2023-11-06	11,085	11,095	10,920	10,920	136,900	10,920
2023-11-02	11,000	11,020	10,750	10,825	104,500	10,825
2023-11-01	10,915	10,915	10,710	10,790	110,800	10,790
2023-10-31	10,455	10,700	10,430	10,670	167,000	10,670
2023-10-30	10,215	10,380	10,215	10,285	85,900	10,285
2023-10-27	10,225	10,430	10,225	10,415	112,400	10,415
2023-10-26	10,150	10,230	10,100	10,220	124,500	10,220
2023-10-25	10,540	10,540	10,260	10,285	120,400	10,285
2023-10-24	10,450	10,525	10,340	10,490	109,800	10,490
2023-10-23	10,580	10,680	10,460	10,485	81,400	10,485
2023-10-20	10,555	10,635	10,465	10,575	82,800	10,575
2023-10-19	10,550	10,755	10,480	10,655	95,400	10,655
2023-10-18	10,715	10,715	10,560	10,715	102,600	10,715
2023-10-17	10,680	10,950	10,680	10,770	186,900	10,770
2023-10-16	10,770	10,770	10,540	10,585	88,500	10,585
2023-10-13	10,860	11,030	10,735	10,775	107,400	10,775
2023-10-12	10,820	10,980	10,750	10,960	153,900	10,960
2023-10-11	10,870	10,940	10,790	10,820	121,400	10,820
2023-10-10	10,890	11,090	10,830	11,045	149,300	11,045
2023-10-06	10,790	10,805	10,700	10,740	103,900	10,740
2023-10-05	10,800	10,830	10,655	10,830	141,600	10,830
2023-10-04	10,720	10,865	10,650	10,755	164,800	10,755
2023-10-03	11,010	11,085	10,880	10,910	162,900	10,910
2023-10-02	11,020	11,175	10,920	11,000	261,600	11,000
2023-09-29	11,165	11,340	11,075	11,100	331,800	11,100
2023-09-28	11,300	11,300	10,855	11,015	370,700	11,015
2023-09-27	10,670	11,280	10,635	11,220	769,900	11,220
2023-09-26	10,070	10,210	10,005	10,070	228,400	10,070
2023-09-25	9,986	10,135	9,931	10,120	208,000	10,120
2023-09-22	9,749	9,914	9,749	9,836	136,700	9,836
2023-09-21	9,841	9,911	9,719	9,818	202,000	9,818
2023-09-20	9,949	9,997	9,868	9,868	192,700	9,868
2023-09-19	10,040	10,075	9,790	9,855	177,000	9,855
2023-09-15	9,910	10,100	9,875	10,045	232,500	10,045
2023-09-14	9,817	9,877	9,790	9,853	136,500	9,853
2023-09-13	10,025	10,115	9,817	9,817	346,100	9,817
2023-09-12	10,135	10,355	10,110	10,315	148,800	10,315
2023-09-11	10,420	10,475	10,265	10,375	70,900	10,375
2023-09-08	10,405	10,500	10,230	10,275	107,000	10,275
2023-09-07	10,450	10,520	10,395	10,445	146,100	10,445
2023-09-06	10,195	10,415	10,190	10,410	116,500	10,410
2023-09-05	10,050	10,150	10,045	10,115	74,600	10,115
2023-09-04	10,215	10,215	10,100	10,125	103,700	10,125
2023-09-01	10,135	10,210	10,055	10,125	134,600	10,125
2023-08-31	10,240	10,265	10,100	10,170	290,100	10,170
2023-08-30	10,240	10,270	10,180	10,210	83,500	10,210
2023-08-29	10,210	10,285	10,195	10,220	106,900	10,220
2023-08-28	10,285	10,370	10,210	10,250	110,000	10,250
2023-08-25	10,090	10,155	10,040	10,085	80,700	10,085
2023-08-24	10,170	10,265	10,140	10,165	94,800	10,165
2023-08-23	10,180	10,185	10,105	10,170	109,600	10,170
2023-08-22	10,125	10,195	10,045	10,180	157,600	10,180
2023-08-21	9,966	10,155	9,945	10,060	191,900	10,060
2023-08-18	9,860	9,937	9,814	9,919	111,200	9,919
2023-08-17	9,886	9,918	9,788	9,914	90,200	9,914
2023-08-16	9,826	10,075	9,826	9,949	181,400	9,949
2023-08-15	9,788	9,859	9,747	9,826	85,000	9,826
2023-08-14	9,800	9,889	9,733	9,745	83,000	9,745
2023-08-10	9,794	9,823	9,730	9,789	84,400	9,789
2023-08-09	9,735	9,828	9,670	9,809	87,300	9,809
2023-08-08	9,958	9,958	9,755	9,766	170,900	9,766
2023-08-07	9,798	9,923	9,780	9,921	118,600	9,921
2023-08-04	9,853	9,950	9,802	9,820	155,200	9,820
2023-08-03	9,855	9,931	9,855	9,907	136,500	9,907
2023-08-02	9,905	10,050	9,877	9,962	147,800	9,962
2023-08-01	9,999	10,060	9,929	10,025	107,700	10,025
2023-07-31	10,040	10,090	9,956	9,976	238,700	9,976
2023-07-28	9,951	9,985	9,798	9,921	277,900	9,921
2023-07-27	10,205	10,210	10,035	10,100	160,800	10,100
2023-07-26	10,270	10,285	10,175	10,235	141,200	10,235
2023-07-25	10,220	10,300	10,190	10,250	128,500	10,250
2023-07-24	10,305	10,360	10,240	10,300	113,500	10,300
2023-07-21	10,200	10,265	10,185	10,230	85,900	10,230
2023-07-20	10,420	10,420	10,235	10,235	140,200	10,235
2023-07-19	10,400	10,470	10,380	10,400	127,800	10,400
2023-07-18	10,230	10,350	10,230	10,305	110,200	10,305
2023-07-14	10,290	10,320	10,155	10,230	166,000	10,230
2023-07-13	10,270	10,425	10,260	10,340	165,300	10,340
2023-07-12	10,240	10,315	10,185	10,255	104,900	10,255
2023-07-11	9,956	10,195	9,956	10,175	148,300	10,175
2023-07-10	10,050	10,060	9,915	9,963	124,500	9,963
2023-07-07	10,045	10,120	9,978	10,035	187,900	10,035
2023-07-06	10,240	10,380	10,175	10,245	169,100	10,245
2023-07-05	10,295	10,400	10,275	10,370	113,800	10,370
2023-07-04	10,490	10,590	10,350	10,370	179,200	10,370
2023-07-03	10,715	10,805	10,675	10,690	109,900	10,690
2023-06-30	10,520	10,770	10,505	10,690	232,000	10,690
2023-06-29	10,815	10,910	10,590	10,715	203,500	10,715
2023-06-28	11,000	11,065	10,860	10,960	147,400	10,960
2023-06-27	10,690	10,905	10,565	10,880	234,400	10,880
2023-06-26	11,000	11,020	10,530	10,800	458,500	10,800
2023-06-23	12,000	12,020	11,655	11,700	169,700	11,700
2023-06-22	11,760	12,000	11,750	11,920	117,000	11,920
2023-06-21	11,725	11,820	11,680	11,805	218,000	11,805
2023-06-20	11,600	11,675	11,460	11,675	159,600	11,675
2023-06-19	11,700	11,705	11,560	11,630	137,200	11,630
2023-06-16	11,390	11,825	11,330	11,800	371,300	11,800
2023-06-15	11,420	11,440	11,270	11,295	155,200	11,295
2023-06-14	11,600	11,600	11,285	11,415	163,800	11,415
2023-06-13	11,250	11,595	11,210	11,525	229,100	11,525
2023-06-12	11,050	11,100	11,015	11,080	107,100	11,080
2023-06-09	11,005	11,095	10,995	11,030	167,300	11,030
2023-06-08	11,085	11,090	10,865	10,870	135,900	10,870
2023-06-07	11,265	11,335	11,040	11,105	173,900	11,105
2023-06-06	11,020	11,220	10,970	11,215	133,300	11,215
2023-06-05	10,980	11,080	10,910	11,060	186,300	11,060
2023-06-02	10,800	10,920	10,800	10,900	122,400	10,900
2023-06-01	10,740	10,800	10,640	10,750	119,100	10,750
2023-05-31	10,580	10,680	10,470	10,680	534,100	10,680
2023-05-30	10,560	10,690	10,450	10,670	177,300	10,670
2023-05-29	10,720	10,740	10,640	10,690	545,500	10,690
2023-05-26	10,760	10,830	10,630	10,710	173,300	10,710
2023-05-25	10,810	10,830	10,670	10,710	133,500	10,710
2023-05-24	10,670	10,820	10,650	10,800	166,400	10,800
2023-05-23	10,610	10,850	10,610	10,800	195,800	10,800
2023-05-22	10,630	10,630	10,550	10,600	107,900	10,600
2023-05-19	10,600	10,660	10,540	10,600	149,400	10,600
2023-05-18	10,670	10,670	10,570	10,580	179,700	10,580
2023-05-17	10,700	10,710	10,610	10,650	180,900	10,650
2023-05-16	10,650	10,710	10,600	10,700	152,200	10,700
2023-05-15	10,670	10,720	10,590	10,640	150,000	10,640
2023-05-12	10,560	10,690	10,540	10,660	170,100	10,660
2023-05-11	10,560	10,630	10,460	10,600	203,100	10,600
2023-05-10	10,810	10,820	10,480	10,590	228,600	10,590
2023-05-09	10,450	10,650	10,420	10,620	283,700	10,620
2023-05-08	10,190	10,490	10,150	10,360	510,600	10,360
2023-05-02	9,850	9,890	9,760	9,810	153,200	9,810
2023-05-01	9,800	9,940	9,740	9,760	144,000	9,760
2023-04-28	9,630	9,760	9,610	9,750	231,100	9,750
2023-04-27	9,490	9,550	9,440	9,520	165,200	9,520
2023-04-26	9,490	9,520	9,400	9,500	206,300	9,500
2023-04-25	9,310	9,440	9,300	9,400	127,100	9,400
2023-04-24	9,250	9,330	9,250	9,310	75,000	9,310
2023-04-21	9,340	9,370	9,190	9,250	144,700	9,250
2023-04-20	9,100	9,210	9,080	9,190	120,300	9,190
2023-04-19	9,200	9,200	9,060	9,110	156,100	9,110
2023-04-18	9,210	9,220	9,110	9,200	182,700	9,200
2023-04-17	9,350	9,360	9,230	9,260	104,900	9,260
2023-04-14	9,300	9,410	9,250	9,320	167,200	9,320
2023-04-13	9,120	9,180	9,100	9,150	97,100	9,150
2023-04-12	9,060	9,160	9,040	9,090	155,000	9,090
2023-04-11	9,210	9,240	9,060	9,060	104,100	9,060
2023-04-10	9,140	9,160	9,080	9,160	95,300	9,160
2023-04-07	9,120	9,200	9,110	9,150	123,400	9,150
2023-04-06	9,110	9,140	8,930	9,020	216,600	9,020
2023-04-05	9,570	9,580	9,240	9,240	164,500	9,240
2023-04-04	9,450	9,480	9,330	9,450	233,300	9,450
2023-04-03	9,560	9,580	9,470	9,480	170,800	9,480
2023-03-31	9,650	9,660	9,510	9,530	164,100	9,530
2023-03-30	9,560	9,630	9,540	9,600	131,600	9,600
2023-03-29	9,430	9,630	9,370	9,630	204,100	9,630
2023-03-28	9,340	9,430	9,260	9,380	193,300	9,380
2023-03-27	9,130	9,310	9,130	9,270	119,000	9,270
2023-03-24	9,010	9,140	8,950	9,110	175,400	9,110
2023-03-23	9,170	9,180	8,880	9,010	249,800	9,010
2023-03-22	9,010	9,150	8,910	8,910	340,500	8,910
2023-03-20	9,020	9,020	8,860	8,860	137,800	8,860
2023-03-17	8,900	9,020	8,880	9,010	321,200	9,010
2023-03-16	8,890	8,950	8,790	8,830	251,000	8,830
2023-03-15	9,130	9,150	8,900	8,990	195,600	8,990
2023-03-14	8,950	9,130	8,920	9,060	166,000	9,060
2023-03-13	8,980	9,030	8,950	9,000	105,500	9,000
2023-03-10	9,090	9,180	9,020	9,040	140,500	9,040
2023-03-09	9,120	9,140	9,020	9,140	159,000	9,140
2023-03-08	9,300	9,300	9,120	9,130	188,400	9,130
2023-03-07	9,300	9,400	9,280	9,350	122,500	9,350
2023-03-06	9,300	9,380	9,280	9,300	88,100	9,300
2023-03-03	9,470	9,480	9,290	9,300	125,200	9,300
2023-03-02	9,320	9,410	9,310	9,360	77,500	9,360
2023-03-01	9,320	9,370	9,270	9,360	89,900	9,360
2023-02-28	9,240	9,310	9,190	9,280	164,900	9,280
2023-02-27	9,190	9,230	9,130	9,190	111,100	9,190
2023-02-24	9,300	9,310	9,150	9,250	152,500	9,250
2023-02-22	9,270	9,330	9,250	9,320	119,800	9,320
2023-02-21	9,340	9,410	9,320	9,390	97,800	9,390
2023-02-20	9,310	9,380	9,270	9,350	96,500	9,350
2023-02-17	9,320	9,340	9,250	9,270	103,300	9,270
2023-02-16	9,270	9,360	9,250	9,340	122,200	9,340
2023-02-15	9,230	9,240	9,130	9,210	143,000	9,210
2023-02-14	9,210	9,250	9,150	9,240	101,500	9,240
2023-02-13	9,150	9,170	9,040	9,060	97,900	9,060
2023-02-10	9,180	9,200	9,110	9,140	89,000	9,140
2023-02-09	9,130	9,230	9,070	9,220	110,400	9,220
2023-02-08	9,120	9,170	9,090	9,170	93,200	9,170
2023-02-07	9,020	9,070	8,980	9,020	99,700	9,020
2023-02-06	9,080	9,080	8,910	8,990	115,800	8,990
2023-02-03	8,950	9,000	8,890	8,990	98,200	8,990
2023-02-02	8,950	8,970	8,890	8,950	79,200	8,950
2023-02-01	8,880	8,980	8,870	8,900	88,700	8,900
2023-01-31	8,870	8,910	8,840	8,860	86,000	8,860
2023-01-30	8,930	9,010	8,910	8,930	85,000	8,930
2023-01-27	8,940	9,010	8,910	8,930	107,300	8,930
2023-01-26	8,990	9,020	8,880	8,910	125,700	8,910
2023-01-25	8,800	8,880	8,760	8,880	147,100	8,880
2023-01-24	8,720	8,830	8,640	8,770	150,000	8,770
2023-01-23	8,650	8,680	8,610	8,660	85,400	8,660
2023-01-20	8,610	8,660	8,540	8,540	130,900	8,540
2023-01-19	8,460	8,670	8,410	8,670	115,600	8,670
2023-01-18	8,440	8,580	8,390	8,530	172,800	8,530
2023-01-17	8,340	8,420	8,340	8,390	103,300	8,390
2023-01-16	8,390	8,460	8,360	8,400	70,600	8,400
2023-01-13	8,420	8,540	8,400	8,430	127,900	8,430
2023-01-12	8,560	8,640	8,490	8,510	177,000	8,510
2023-01-11	8,380	8,460	8,330	8,410	112,900	8,410
2023-01-10	8,380	8,390	8,210	8,300	192,200	8,300
2023-01-06	8,340	8,370	8,270	8,330	117,400	8,330
2023-01-05	8,350	8,420	8,340	8,380	129,200	8,380
2023-01-04	8,440	8,470	8,360	8,420	140,800	8,420

分割・併合履歴： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31