4716 日本オラクル(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 21,760 | 21,760 | 21,300 | 21,390 | 43,500 | 21,390 |
| 2000-12-28 | 21,570 | 21,760 | 20,900 | 21,760 | 106,000 | 21,760 |
| 2000-12-27 | 20,700 | 20,890 | 20,580 | 20,740 | 57,500 | 20,740 |
| 2000-12-26 | 21,150 | 21,260 | 20,610 | 21,000 | 90,800 | 21,000 |
| 2000-12-25 | 21,000 | 21,450 | 20,400 | 21,450 | 183,100 | 21,450 |
| 2000-12-22 | 18,800 | 19,800 | 18,700 | 19,550 | 183,400 | 19,550 |
| 2000-12-21 | 18,650 | 18,990 | 17,850 | 18,000 | 219,300 | 18,000 |
| 2000-12-20 | 19,850 | 20,700 | 19,850 | 19,850 | 214,000 | 19,850 |
| 2000-12-19 | 22,800 | 22,800 | 21,530 | 21,950 | 111,700 | 21,950 |
| 2000-12-18 | 23,460 | 23,700 | 22,870 | 23,100 | 56,400 | 23,100 |
| 2000-12-15 | 23,750 | 24,350 | 23,700 | 23,840 | 49,600 | 23,840 |
| 2000-12-14 | 24,340 | 24,740 | 24,110 | 24,350 | 54,800 | 24,350 |
| 2000-12-13 | 24,690 | 25,150 | 24,400 | 24,940 | 61,800 | 24,940 |
| 2000-12-12 | 24,700 | 24,990 | 24,280 | 24,930 | 95,000 | 24,930 |
| 2000-12-11 | 25,000 | 25,200 | 24,600 | 24,810 | 93,200 | 24,810 |
| 2000-12-08 | 24,400 | 25,100 | 24,300 | 25,000 | 225,400 | 25,000 |
| 2000-12-07 | 24,320 | 25,100 | 24,050 | 25,000 | 158,700 | 25,000 |
| 2000-12-06 | 24,900 | 25,100 | 24,620 | 24,620 | 231,600 | 24,620 |
| 2000-12-05 | 23,400 | 23,680 | 23,000 | 23,400 | 81,500 | 23,400 |
| 2000-12-04 | 22,900 | 23,600 | 22,800 | 22,810 | 114,300 | 22,810 |
| 2000-12-01 | 22,620 | 23,200 | 22,420 | 22,710 | 133,200 | 22,710 |
| 2000-11-30 | 22,200 | 22,800 | 22,200 | 22,620 | 69,200 | 22,620 |
| 2000-11-29 | 23,200 | 23,200 | 22,450 | 22,900 | 120,700 | 22,900 |
| 2000-11-28 | 23,990 | 24,160 | 23,510 | 23,800 | 120,500 | 23,800 |
| 2000-11-27 | 23,080 | 24,110 | 22,900 | 24,060 | 97,800 | 24,060 |
| 2000-11-24 | 21,990 | 22,790 | 21,500 | 22,200 | 99,400 | 22,200 |
| 2000-11-22 | 23,400 | 23,630 | 22,100 | 22,100 | 86,600 | 22,100 |
| 2000-11-21 | 22,360 | 22,560 | 21,900 | 22,500 | 170,700 | 22,500 |
| 2000-11-20 | 24,250 | 24,600 | 23,110 | 23,260 | 103,300 | 23,260 |
| 2000-11-17 | 23,670 | 24,800 | 23,550 | 24,600 | 108,000 | 24,600 |
| 2000-11-16 | 25,000 | 25,000 | 24,200 | 24,210 | 69,000 | 24,210 |
| 2000-11-15 | 25,010 | 25,900 | 24,810 | 24,900 | 294,700 | 24,900 |
| 2000-11-14 | 23,620 | 24,700 | 23,600 | 24,110 | 168,600 | 24,110 |
| 2000-11-13 | 22,800 | 24,190 | 22,450 | 23,920 | 183,700 | 23,920 |
| 2000-11-10 | 25,400 | 26,200 | 24,910 | 25,020 | 163,000 | 25,020 |
| 2000-11-09 | 27,300 | 27,700 | 25,810 | 26,000 | 209,200 | 26,000 |
| 2000-11-08 | 27,300 | 28,750 | 26,900 | 27,910 | 186,000 | 27,910 |
| 2000-11-07 | 27,600 | 28,400 | 27,200 | 27,500 | 175,000 | 27,500 |
| 2000-11-06 | 27,200 | 28,890 | 26,900 | 28,050 | 299,000 | 28,050 |
| 2000-11-02 | 23,600 | 26,300 | 23,300 | 26,300 | 380,400 | 26,300 |
| 2000-11-01 | 22,100 | 23,300 | 22,100 | 23,300 | 164,200 | 23,300 |
| 2000-10-31 | 20,700 | 20,900 | 20,000 | 20,300 | 97,900 | 20,300 |
| 2000-10-30 | 21,900 | 21,900 | 20,890 | 21,000 | 57,100 | 21,000 |
| 2000-10-27 | 22,380 | 22,620 | 21,500 | 21,500 | 88,700 | 21,500 |
| 2000-10-26 | 22,110 | 22,400 | 21,500 | 22,090 | 118,200 | 22,090 |
| 2000-10-25 | 23,320 | 23,320 | 22,100 | 22,410 | 59,800 | 22,410 |
| 2000-10-24 | 22,840 | 23,300 | 22,380 | 22,420 | 66,200 | 22,420 |
| 2000-10-23 | 23,000 | 23,300 | 22,700 | 22,840 | 113,500 | 22,840 |
| 2000-10-20 | 22,500 | 22,720 | 22,320 | 22,500 | 114,100 | 22,500 |
| 2000-10-19 | 21,500 | 21,900 | 21,200 | 21,660 | 86,900 | 21,660 |
| 2000-10-18 | 21,300 | 21,350 | 20,510 | 21,200 | 194,500 | 21,200 |
| 2000-10-17 | 23,000 | 23,000 | 21,700 | 22,200 | 139,300 | 22,200 |
| 2000-10-16 | 24,300 | 24,320 | 23,120 | 23,300 | 87,500 | 23,300 |
| 2000-10-13 | 22,500 | 23,400 | 22,100 | 23,400 | 130,600 | 23,400 |
| 2000-10-12 | 22,980 | 23,500 | 22,980 | 23,000 | 126,600 | 23,000 |
| 2000-10-11 | 23,800 | 24,290 | 23,390 | 24,180 | 74,300 | 24,180 |
| 2000-10-10 | 24,570 | 24,600 | 24,000 | 24,140 | 62,100 | 24,140 |
| 2000-10-06 | 24,000 | 25,600 | 23,100 | 25,600 | 105,800 | 25,600 |
| 2000-10-05 | 24,320 | 24,360 | 23,500 | 23,800 | 101,300 | 23,800 |
| 2000-10-04 | 22,550 | 24,400 | 22,550 | 24,360 | 224,500 | 24,360 |
| 2000-10-03 | 24,980 | 25,200 | 24,500 | 24,950 | 89,100 | 24,950 |
| 2000-10-02 | 24,490 | 25,200 | 24,000 | 25,010 | 128,100 | 25,010 |
| 2000-09-29 | 24,500 | 25,200 | 24,400 | 24,880 | 141,200 | 24,880 |
| 2000-09-28 | 25,600 | 25,800 | 24,200 | 24,200 | 158,100 | 24,200 |
| 2000-09-27 | 26,600 | 26,900 | 26,150 | 26,200 | 102,100 | 26,200 |
| 2000-09-26 | 29,100 | 29,100 | 28,090 | 28,700 | 46,000 | 28,700 |
| 2000-09-25 | 29,000 | 29,100 | 27,800 | 28,800 | 46,500 | 28,800 |
| 2000-09-22 | 28,300 | 28,400 | 26,800 | 27,800 | 97,500 | 27,800 |
| 2000-09-21 | 29,350 | 29,500 | 28,500 | 29,500 | 101,800 | 29,500 |
| 2000-09-20 | 27,220 | 29,500 | 27,220 | 29,350 | 121,600 | 29,350 |
| 2000-09-19 | 26,080 | 27,000 | 25,800 | 27,000 | 117,400 | 27,000 |
| 2000-09-18 | 28,100 | 28,100 | 26,950 | 27,580 | 60,100 | 27,580 |
| 2000-09-14 | 27,970 | 28,600 | 27,280 | 28,600 | 77,800 | 28,600 |
| 2000-09-13 | 27,000 | 28,350 | 27,000 | 27,980 | 59,100 | 27,980 |
| 2000-09-12 | 28,610 | 28,800 | 27,500 | 27,870 | 98,100 | 27,870 |
| 2000-09-11 | 30,600 | 30,600 | 28,500 | 28,500 | 54,600 | 28,500 |
| 2000-09-08 | 30,600 | 30,650 | 29,800 | 30,600 | 83,200 | 30,600 |
| 2000-09-07 | 29,500 | 29,850 | 29,000 | 29,690 | 75,100 | 29,690 |
| 2000-09-06 | 29,800 | 30,200 | 29,430 | 29,850 | 89,100 | 29,850 |
| 2000-09-05 | 28,500 | 29,500 | 28,200 | 29,500 | 71,000 | 29,500 |
| 2000-09-04 | 29,800 | 29,800 | 28,500 | 28,600 | 65,600 | 28,600 |
| 2000-09-01 | 30,050 | 30,350 | 28,500 | 28,900 | 101,500 | 28,900 |
| 2000-08-31 | 29,700 | 31,000 | 28,400 | 30,000 | 110,500 | 30,000 |
| 2000-08-30 | 30,000 | 30,300 | 29,950 | 30,100 | 75,100 | 30,100 |
| 2000-08-29 | 30,000 | 30,900 | 29,900 | 30,900 | 66,800 | 30,900 |
| 2000-08-28 | 30,900 | 30,900 | 30,000 | 30,550 | 68,900 | 30,550 |
| 2000-08-25 | 30,900 | 30,900 | 29,850 | 30,600 | 93,400 | 30,600 |
| 2000-08-24 | 29,210 | 30,350 | 29,210 | 29,800 | 92,500 | 29,800 |
| 2000-08-23 | 31,000 | 31,000 | 29,210 | 29,510 | 48,500 | 29,510 |
| 2000-08-22 | 31,000 | 31,400 | 29,790 | 30,900 | 60,800 | 30,900 |
| 2000-08-21 | 30,600 | 30,600 | 29,400 | 30,600 | 56,100 | 30,600 |
| 2000-08-18 | 30,300 | 30,900 | 27,900 | 30,300 | 103,400 | 30,300 |
| 2000-08-17 | 33,000 | 33,000 | 31,000 | 31,900 | 82,700 | 31,900 |
| 2000-08-16 | 32,900 | 33,000 | 32,100 | 32,800 | 80,000 | 32,800 |
| 2000-08-15 | 34,100 | 34,100 | 32,100 | 32,500 | 113,500 | 32,500 |
| 2000-08-14 | 32,000 | 32,900 | 31,300 | 32,900 | 69,900 | 32,900 |
| 2000-08-11 | 30,900 | 31,300 | 30,000 | 30,900 | 131,300 | 30,900 |
| 2000-08-10 | 29,500 | 30,500 | 28,300 | 30,500 | 199,300 | 30,500 |
| 2000-08-09 | 27,600 | 29,680 | 26,000 | 28,990 | 195,800 | 28,990 |
| 2000-08-08 | 26,700 | 28,200 | 25,300 | 27,690 | 143,700 | 27,690 |
| 2000-08-07 | 24,480 | 25,200 | 24,340 | 25,200 | 104,400 | 25,200 |
| 2000-08-04 | 23,900 | 24,200 | 22,200 | 22,200 | 172,800 | 22,200 |
| 2000-08-03 | 27,490 | 27,500 | 25,000 | 25,100 | 92,200 | 25,100 |
| 2000-08-02 | 25,900 | 27,100 | 25,600 | 26,890 | 104,200 | 26,890 |
| 2000-08-01 | 23,800 | 25,600 | 23,600 | 25,600 | 173,000 | 25,600 |
| 2000-07-31 | 21,200 | 23,000 | 21,200 | 22,600 | 200,800 | 22,600 |
| 2000-07-28 | 25,210 | 25,600 | 24,010 | 24,190 | 163,600 | 24,190 |
| 2000-07-27 | 27,510 | 28,190 | 26,300 | 27,010 | 158,700 | 27,010 |
| 2000-07-26 | 29,300 | 29,300 | 28,300 | 28,550 | 143,600 | 28,550 |
| 2000-07-25 | 29,390 | 29,700 | 29,200 | 29,300 | 67,200 | 29,300 |
| 2000-07-24 | 29,400 | 29,700 | 29,100 | 29,690 | 129,100 | 29,690 |
| 2000-07-21 | 32,900 | 33,200 | 30,000 | 30,100 | 107,100 | 30,100 |
| 2000-07-19 | 30,000 | 32,050 | 29,800 | 31,300 | 162,100 | 31,300 |
| 2000-07-18 | 30,400 | 30,700 | 29,600 | 29,700 | 123,400 | 29,700 |
| 2000-07-17 | 30,200 | 30,850 | 29,950 | 30,050 | 135,300 | 30,050 |
| 2000-07-14 | 31,200 | 32,800 | 31,000 | 31,000 | 97,100 | 31,000 |
| 2000-07-13 | 32,550 | 32,550 | 31,000 | 31,200 | 110,600 | 31,200 |
| 2000-07-12 | 34,600 | 34,900 | 32,600 | 32,600 | 75,500 | 32,600 |
| 2000-07-11 | 35,900 | 36,050 | 34,250 | 34,550 | 45,100 | 34,550 |
| 2000-07-10 | 36,500 | 36,700 | 35,500 | 35,900 | 50,700 | 35,900 |
| 2000-07-07 | 36,000 | 36,700 | 35,500 | 35,600 | 53,600 | 35,600 |
| 2000-07-06 | 35,400 | 35,800 | 34,900 | 35,800 | 76,600 | 35,800 |
| 2000-07-05 | 37,900 | 38,000 | 36,500 | 36,900 | 49,600 | 36,900 |
| 2000-07-04 | 37,600 | 38,250 | 36,750 | 38,000 | 56,600 | 38,000 |
| 2000-07-03 | 39,300 | 39,800 | 38,000 | 38,000 | 46,200 | 38,000 |
| 2000-06-30 | 39,300 | 39,400 | 38,000 | 38,400 | 60,900 | 38,400 |
| 2000-06-29 | 39,350 | 40,000 | 39,050 | 39,200 | 119,300 | 39,200 |
| 2000-06-28 | 38,000 | 38,900 | 37,800 | 38,750 | 98,900 | 38,750 |
| 2000-06-27 | 38,400 | 38,700 | 37,500 | 37,600 | 48,200 | 37,600 |
| 2000-06-26 | 37,000 | 38,000 | 37,000 | 37,800 | 53,700 | 37,800 |
| 2000-06-23 | 36,800 | 38,000 | 36,800 | 37,000 | 139,500 | 37,000 |
| 2000-06-22 | 41,250 | 42,200 | 38,850 | 39,450 | 99,500 | 39,450 |
| 2000-06-21 | 43,050 | 43,050 | 40,500 | 41,300 | 108,200 | 41,300 |
| 2000-06-20 | 42,700 | 42,750 | 42,000 | 42,750 | 56,500 | 42,750 |
| 2000-06-19 | 38,250 | 39,750 | 37,950 | 39,750 | 70,200 | 39,750 |
| 2000-06-16 | 36,700 | 38,000 | 36,000 | 36,750 | 81,000 | 36,750 |
| 2000-06-15 | 37,900 | 37,900 | 35,450 | 35,500 | 83,900 | 35,500 |
| 2000-06-14 | 38,200 | 39,950 | 35,500 | 38,200 | 103,100 | 38,200 |
| 2000-06-13 | 40,000 | 40,150 | 38,000 | 38,100 | 73,100 | 38,100 |
| 2000-06-12 | 42,900 | 43,000 | 40,300 | 40,500 | 55,100 | 40,500 |
| 2000-06-09 | 44,000 | 44,050 | 43,100 | 43,200 | 74,100 | 43,200 |
| 2000-06-08 | 45,300 | 46,900 | 43,100 | 44,000 | 56,300 | 44,000 |
| 2000-06-07 | 45,700 | 45,950 | 44,500 | 45,000 | 64,800 | 45,000 |
| 2000-06-06 | 47,600 | 49,900 | 47,250 | 47,500 | 132,100 | 47,500 |
| 2000-06-05 | 47,000 | 47,000 | 46,800 | 47,000 | 49,600 | 47,000 |
| 2000-06-02 | 44,200 | 44,200 | 43,000 | 44,000 | 95,700 | 44,000 |
| 2000-06-01 | 42,650 | 42,800 | 41,100 | 41,500 | 49,800 | 41,500 |
| 2000-05-31 | 44,200 | 44,200 | 42,100 | 42,350 | 98,200 | 42,350 |
| 2000-05-30 | 43,400 | 43,700 | 41,200 | 41,500 | 96,400 | 41,500 |
| 2000-05-29 | 40,500 | 41,950 | 39,600 | 40,700 | 91,600 | 40,700 |
| 2000-05-26 | 38,400 | 39,600 | 37,500 | 39,600 | 148,300 | 39,600 |
| 2000-05-25 | 52,500 | 55,000 | 50,100 | 55,000 | 146,900 | 36,666.70 |
| 2000-05-24 | 48,000 | 51,500 | 48,000 | 50,000 | 179,200 | 33,333.30 |
| 2000-05-23 | 53,800 | 57,500 | 50,800 | 53,000 | 201,900 | 35,333.30 |
| 2000-05-22 | 55,300 | 55,400 | 55,300 | 55,300 | 97,800 | 36,866.70 |
| 2000-05-19 | 60,300 | 60,300 | 60,300 | 60,300 | 26,600 | 40,200 |
| 2000-05-18 | 65,300 | 66,000 | 65,300 | 65,300 | 73,400 | 43,533.30 |
| 2000-05-17 | 75,600 | 75,600 | 69,000 | 70,500 | 83,300 | 47,000 |
| 2000-05-16 | 71,600 | 73,100 | 71,100 | 73,100 | 71,600 | 48,733.30 |
| 2000-05-15 | 69,500 | 70,000 | 68,100 | 68,100 | 70,500 | 45,400 |
| 2000-05-12 | 71,000 | 71,500 | 65,000 | 67,500 | 135,900 | 45,000 |
| 2000-05-11 | 68,800 | 68,900 | 68,800 | 68,800 | 89,900 | 45,866.70 |
| 2000-05-10 | 72,000 | 74,500 | 69,500 | 73,800 | 186,400 | 49,200 |
| 2000-05-09 | 76,500 | 77,000 | 74,500 | 74,500 | 146,000 | 49,666.70 |
| 2000-05-08 | 80,500 | 83,000 | 79,500 | 79,500 | 146,300 | 53,000 |
| 2000-05-02 | 81,500 | 82,800 | 79,100 | 80,100 | 564,100 | 53,400 |
| 2000-05-01 | 82,000 | 82,000 | 82,000 | 82,000 | 90,400 | 54,666.70 |
| 2000-04-28 | 87,500 | 88,000 | 87,000 | 87,000 | 1,011,599 | 58,000 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
