4716 日本オラクル(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-287,8808,0307,8708,000143,6008,000
2001-12-278,0908,0907,8107,920264,5007,920
2001-12-268,1208,2007,8408,100234,8008,100
2001-12-258,3708,3808,2408,320104,4008,320
2001-12-218,3108,4708,1208,470231,7008,470
2001-12-208,6608,6808,3008,610180,0008,610
2001-12-198,4208,6808,2408,580168,9008,580
2001-12-188,6008,7908,1108,220327,4008,220
2001-12-178,7708,8908,5008,500231,5008,500
2001-12-149,0009,1408,7308,870475,6008,870
2001-12-139,4709,4909,1509,200293,5009,200
2001-12-129,4009,8409,2809,570366,0009,570
2001-12-119,8009,9009,4009,500465,2009,500
2001-12-1010,02010,25010,01010,200149,30010,200
2001-12-0710,75010,76010,28010,400162,50010,400
2001-12-0610,94010,99010,71010,950526,60010,950
2001-12-0510,20010,32010,00010,140148,50010,140
2001-12-049,5709,8909,5109,890153,4009,890
2001-12-0310,05010,0509,5609,590249,0009,590
2001-11-3010,20010,3709,99010,050200,30010,050
2001-11-2910,10010,1709,96010,040195,50010,040
2001-11-2810,35010,60010,25010,340152,30010,340
2001-11-2711,31011,33010,62010,750318,40010,750
2001-11-2610,60010,95010,50010,940241,80010,940
2001-11-229,96010,2509,95010,200120,40010,200
2001-11-219,83010,2009,8109,980171,9009,980
2001-11-2010,63010,7509,87010,130242,90010,130
2001-11-1910,90010,90010,47010,500172,30010,500
2001-11-1610,25010,87010,16010,780236,50010,780
2001-11-159,75010,0709,70010,000269,00010,000
2001-11-149,5909,9709,5909,850250,5009,850
2001-11-139,5509,6009,1809,390417,5009,390
2001-11-1210,16010,3009,8509,850184,5009,850
2001-11-0910,42010,44010,15010,230209,20010,230
2001-11-0810,74011,05010,15010,220374,10010,220
2001-11-0711,24011,42010,70010,740263,20010,740
2001-11-0611,00011,45010,91011,440313,00011,440
2001-11-0510,80011,08010,51010,570290,50010,570
2001-11-0211,33011,42010,71010,710331,00010,710
2001-11-0111,26011,46010,83010,930450,70010,930
2001-10-3111,90011,90011,32011,460420,20011,460
2001-10-3012,59012,60012,10012,200219,00012,200
2001-10-2912,99012,99012,82012,90073,10012,900
2001-10-2613,48013,52013,03013,100117,10013,100
2001-10-2513,34013,53013,30013,430162,30013,430
2001-10-2413,15013,46012,85013,200137,40013,200
2001-10-2313,21013,29012,84013,290185,50013,290
2001-10-2213,07013,19012,56012,610237,80012,610
2001-10-1913,20013,43013,05013,270163,20013,270
2001-10-1813,39013,73013,23013,400265,10013,400
2001-10-1713,80013,85013,41013,790257,40013,790
2001-10-1613,20013,94013,10013,660192,60013,660
2001-10-1513,25013,30013,10013,250120,10013,250
2001-10-1213,10013,64013,10013,640436,70013,640
2001-10-1112,49012,88012,32012,700232,30012,700
2001-10-1011,73012,11011,73011,890180,30011,890
2001-10-0912,40012,50012,11012,130201,20012,130
2001-10-0512,56012,96012,35012,570249,90012,570
2001-10-0412,88012,88012,17012,360247,20012,360
2001-10-0312,35013,00012,01012,080416,30012,080
2001-10-0211,69012,20011,65012,150256,10012,150
2001-10-0111,30011,80011,01011,780220,10011,780
2001-09-2810,99011,26010,79010,920177,10010,920
2001-09-2711,30011,50010,61010,790238,10010,790
2001-09-2611,78011,86011,41011,500473,20011,500
2001-09-2511,97011,99011,03011,180270,20011,180
2001-09-219,97010,9909,81010,970368,00010,970
2001-09-2010,25010,3009,80010,240307,30010,240
2001-09-1910,00010,05010,00010,050132,80010,050
2001-09-189,1009,4008,9209,050222,3009,050
2001-09-178,6208,6608,4008,400207,4008,400
2001-09-148,6009,1508,2809,110291,9009,110
2001-09-138,8508,9308,6508,650213,5008,650
2001-09-129,1509,1509,1509,15054,9009,150
2001-09-119,6509,7809,4109,650164,1009,650
2001-09-109,0109,5008,9109,300136,0009,300
2001-09-079,1509,5009,0909,220187,2009,220
2001-09-069,4809,7009,0009,640380,5009,640
2001-09-059,7009,8309,4509,580192,0009,580
2001-09-049,49010,2409,41010,240235,90010,240
2001-09-0310,09010,2509,3109,390172,0009,390
2001-08-3110,07010,4309,92010,280157,50010,280
2001-08-3010,22010,6509,87010,650244,90010,650
2001-08-2910,49010,90010,42010,420119,90010,420
2001-08-2811,02011,14010,48011,000131,10011,000
2001-08-2711,00011,37010,80011,220223,00011,220
2001-08-2411,60011,60010,15010,400425,20010,400
2001-08-2312,40012,44011,30011,530236,60011,530
2001-08-2212,30012,80012,02012,200216,40012,200
2001-08-2113,12013,43012,80012,900178,80012,900
2001-08-2013,30013,57013,20013,32086,40013,320
2001-08-1713,75013,82013,59013,60071,30013,600
2001-08-1613,80013,99013,73013,85089,70013,850
2001-08-1514,40014,41014,15014,35050,80014,350
2001-08-1413,91014,69013,91014,500107,40014,500
2001-08-1314,19014,19013,70013,810106,20013,810
2001-08-1014,66014,95014,31014,39084,50014,390
2001-08-0914,80015,01014,65014,65094,80014,650
2001-08-0815,50016,00015,20015,20070,70015,200
2001-08-0714,95015,73014,82015,700108,40015,700
2001-08-0615,33015,40015,08015,17077,30015,170
2001-08-0315,70015,95015,47015,900164,00015,900
2001-08-0215,65015,75015,54015,750146,50015,750
2001-08-0114,75015,36014,65015,290146,50015,290
2001-07-3114,50014,80014,39014,390117,50014,390
2001-07-3014,85014,94014,22014,41068,40014,410
2001-07-2715,15015,16014,86014,88071,00014,880
2001-07-2615,30015,43014,91015,160184,90015,160
2001-07-2513,85014,99013,82014,700135,70014,700
2001-07-2413,43014,13013,33014,00083,70014,000
2001-07-2314,10014,15013,40013,530151,70013,530
2001-07-1914,00014,25013,95014,18085,30014,180
2001-07-1814,30014,30013,95014,070118,80014,070
2001-07-1714,40014,40014,03014,17084,50014,170
2001-07-1614,95015,20014,61014,76079,60014,760
2001-07-1315,34015,45014,91014,910232,50014,910
2001-07-1214,50014,96014,43014,740153,10014,740
2001-07-1114,20014,48013,86013,880145,20013,880
2001-07-1014,50014,55014,01014,14098,60014,140
2001-07-0913,52014,07013,52013,900141,20013,900
2001-07-0614,50014,50014,06014,240129,40014,240
2001-07-0514,80015,21014,71014,950128,20014,950
2001-07-0415,89016,00015,20015,28065,70015,280
2001-07-0316,07016,30015,64016,00065,70016,000
2001-07-0216,24016,38015,60015,81085,00015,810
2001-06-2916,00016,50016,00016,440121,20016,440
2001-06-2815,59015,90015,37015,60084,10015,600
2001-06-2716,19016,19015,57015,57041,30015,570
2001-06-2615,85016,11015,80016,03088,50016,030
2001-06-2516,80016,80015,75015,950102,40015,950
2001-06-2216,40016,84016,30016,840123,10016,840
2001-06-2115,69016,00015,65016,000117,00016,000
2001-06-2015,13015,59014,93015,290136,60015,290
2001-06-1915,50015,60014,80014,930138,20014,930
2001-06-1814,65014,75013,85014,500196,00014,500
2001-06-1514,77015,40014,60015,250112,00015,250
2001-06-1415,69015,89015,56015,57066,90015,570
2001-06-1315,83016,37015,60016,090125,90016,090
2001-06-1216,55016,60015,74015,80088,00015,800
2001-06-1116,90016,95016,66016,75034,90016,750
2001-06-0816,80017,25016,72017,100237,10017,100
2001-06-0716,23016,68016,15016,60092,60016,600
2001-06-0616,61016,77016,30016,33054,00016,330
2001-06-0516,60016,67016,06016,50078,70016,500
2001-06-0416,65016,80016,22016,28069,90016,280
2001-06-0116,65016,70016,50016,610149,80016,610
2001-05-3116,63016,85016,10016,250201,70016,250
2001-05-3017,80017,98017,31017,430123,70017,430
2001-05-2918,23018,63018,20018,40059,50018,400
2001-05-2818,50018,59018,20018,32054,90018,320
2001-05-2518,51018,96018,45018,75044,20018,750
2001-05-2418,70018,70018,20018,400131,70018,400
2001-05-2319,15019,35018,80018,90061,50018,900
2001-05-2219,20019,65019,07019,150197,20019,150
2001-05-2118,60018,94018,60018,69098,90018,690
2001-05-1818,98019,20018,74018,800100,60018,800
2001-05-1719,00019,30018,51019,180133,50019,180
2001-05-1619,10019,18018,50018,500131,90018,500
2001-05-1517,89019,10017,80018,900163,60018,900
2001-05-1418,01018,20017,65017,72086,40017,720
2001-05-1118,36018,70018,10018,21069,30018,210
2001-05-1019,22019,22018,40018,400175,20018,400
2001-05-0919,40019,70019,17019,420303,70019,420
2001-05-0818,85019,19018,65019,000210,00019,000
2001-05-0718,50019,05017,90019,050170,30019,050
2001-05-0218,26018,44017,92018,300132,90018,300
2001-05-0117,40018,10017,30018,100255,20018,100
2001-04-2717,35017,36016,72017,10089,60017,100
2001-04-2617,69017,78017,11017,21082,20017,210
2001-04-2517,00017,50016,85017,370141,60017,370
2001-04-2416,23017,19016,00017,190173,30017,190
2001-04-2317,00017,38016,70017,030180,20017,030
2001-04-2016,79016,98016,33016,700236,60016,700
2001-04-1916,79016,89016,50016,690304,30016,690
2001-04-1815,20015,99015,20015,990174,30015,990
2001-04-1714,80014,88014,60014,73094,60014,730
2001-04-1615,25015,49015,02015,18073,20015,180
2001-04-1316,08016,18015,28015,650162,70015,650
2001-04-1215,10015,89014,90015,740287,00015,740
2001-04-1114,90014,93014,45014,700154,30014,700
2001-04-1014,36014,90014,31014,350155,40014,350
2001-04-0914,82014,92014,25014,310154,20014,310
2001-04-0616,40016,58015,31015,320279,90015,320
2001-04-0515,20015,37014,90015,200150,70015,200
2001-04-0414,56014,79014,33014,480180,80014,480
2001-04-0314,80015,35014,65015,300167,60015,300
2001-04-0215,45015,50014,67015,000188,10015,000
2001-03-3016,05016,50015,30015,650144,20015,650
2001-03-2916,70016,80016,00016,000144,50016,000
2001-03-2818,00018,20017,10017,100159,90017,100
2001-03-2717,70018,00017,10017,700162,20017,700
2001-03-2616,50018,00016,50017,900258,10017,900
2001-03-2315,27016,47015,08016,300381,40016,300
2001-03-2214,80015,30014,20014,470178,10014,470
2001-03-2113,58014,99013,56014,990197,00014,990
2001-03-1913,50014,70013,50013,980140,90013,980
2001-03-1613,20014,20013,00013,900229,00013,900
2001-03-1512,00013,69011,60013,300289,60013,300
2001-03-1414,33014,80013,00013,000308,70013,000
2001-03-1312,95014,27012,95013,730341,70013,730
2001-03-1215,50015,96014,91014,950193,00014,950
2001-03-0916,80016,82016,34016,550221,50016,550
2001-03-0817,49017,49016,71017,340149,60017,340
2001-03-0718,09018,20016,80017,690274,60017,690
2001-03-0615,40016,90015,40016,890329,20016,890
2001-03-0516,00016,00014,60014,900481,70014,900
2001-03-0216,35017,00016,00016,400526,90016,400
2001-03-0119,06019,06017,95017,950291,10017,950
2001-02-2820,05020,40019,90019,950115,30019,950
2001-02-2721,05021,27020,91021,190117,50021,190
2001-02-2620,63020,89020,30020,73065,30020,730
2001-02-2319,71020,93019,71020,93081,20020,930
2001-02-2219,80020,24019,52020,21080,00020,210
2001-02-2120,65020,65019,99020,250100,70020,250
2001-02-2020,20020,96020,20020,96055,60020,960
2001-02-1920,62020,62020,19020,51095,80020,510
2001-02-1621,67021,80021,01021,08065,10021,080
2001-02-1520,79021,49020,79021,070119,10021,070
2001-02-1420,70020,85020,25020,790159,20020,790
2001-02-1321,73021,99020,90020,980122,00020,980
2001-02-0921,95022,48021,87022,33098,90022,330
2001-02-0822,51022,52021,99022,250119,10022,250
2001-02-0722,40023,00022,35022,990109,90022,990
2001-02-0622,50022,61022,01022,600142,10022,600
2001-02-0522,46022,91022,42022,610137,60022,610
2001-02-0223,80023,87023,36023,36092,30023,360
2001-02-0123,09023,76023,09023,640118,20023,640
2001-01-3123,60024,19023,00023,990222,50023,990
2001-01-3022,80023,20022,48023,090104,90023,090
2001-01-2922,80023,00022,32022,600103,40022,600
2001-01-2623,58023,80022,99023,400201,80023,400
2001-01-2522,90024,57022,85024,180289,80024,180
2001-01-2422,67023,09022,18022,800212,80022,800
2001-01-2323,24023,50022,48022,900140,50022,900
2001-01-2223,70024,44023,20024,140158,40024,140
2001-01-1924,06024,20023,20023,500236,50023,500
2001-01-1824,00024,70023,11023,160418,70023,160
2001-01-1720,80022,40020,60021,910255,60021,910
2001-01-1620,85021,00020,05020,500224,90020,500
2001-01-1519,16020,25019,01020,250181,30020,250
2001-01-1218,61019,15018,06018,250178,90018,250
2001-01-1119,99020,00017,60018,210291,50018,210
2001-01-1020,55020,67019,80020,100158,50020,100
2001-01-0920,78021,10020,55020,91088,40020,910
2001-01-0521,20021,80021,20021,65068,50021,650
2001-01-0422,25022,25021,02021,20057,40021,200

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