4716 日本オラクル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,517	2,554	2,512	2,547	96,600	2,547
2011-12-29	2,542	2,544	2,515	2,531	67,900	2,531
2011-12-28	2,547	2,560	2,536	2,541	102,300	2,541
2011-12-27	2,570	2,573	2,536	2,555	135,600	2,555
2011-12-26	2,637	2,637	2,585	2,604	102,800	2,604
2011-12-22	2,580	2,622	2,573	2,608	112,600	2,608
2011-12-21	2,612	2,637	2,603	2,616	93,300	2,616
2011-12-20	2,594	2,615	2,581	2,597	65,900	2,597
2011-12-19	2,605	2,630	2,587	2,594	123,100	2,594
2011-12-16	2,607	2,641	2,602	2,630	159,600	2,630
2011-12-15	2,612	2,639	2,600	2,619	138,600	2,619
2011-12-14	2,645	2,657	2,615	2,645	126,600	2,645
2011-12-13	2,643	2,682	2,613	2,667	132,900	2,667
2011-12-12	2,699	2,709	2,685	2,693	110,400	2,693
2011-12-09	2,633	2,693	2,615	2,680	244,100	2,680
2011-12-08	2,618	2,630	2,594	2,608	87,400	2,608
2011-12-07	2,580	2,619	2,580	2,610	142,400	2,610
2011-12-06	2,606	2,627	2,575	2,579	103,600	2,579
2011-12-05	2,609	2,624	2,595	2,619	84,600	2,619
2011-12-02	2,580	2,603	2,565	2,601	93,800	2,601
2011-12-01	2,600	2,608	2,561	2,584	151,600	2,584
2011-11-30	2,543	2,567	2,529	2,566	151,000	2,566
2011-11-29	2,531	2,568	2,511	2,561	155,300	2,561
2011-11-28	2,554	2,579	2,528	2,530	150,700	2,530
2011-11-25	2,572	2,585	2,571	2,573	106,700	2,573
2011-11-24	2,600	2,629	2,577	2,584	91,800	2,584
2011-11-22	2,605	2,627	2,602	2,614	68,600	2,614
2011-11-21	2,585	2,632	2,584	2,610	75,600	2,610
2011-11-18	2,632	2,645	2,590	2,616	141,800	2,616
2011-11-17	2,680	2,687	2,649	2,667	71,000	2,667
2011-11-16	2,690	2,694	2,674	2,679	66,000	2,679
2011-11-15	2,668	2,705	2,668	2,694	104,100	2,694
2011-11-14	2,679	2,713	2,665	2,671	99,000	2,671
2011-11-11	2,635	2,673	2,627	2,664	114,600	2,664
2011-11-10	2,629	2,668	2,615	2,668	78,700	2,668
2011-11-09	2,674	2,696	2,660	2,694	88,300	2,694
2011-11-08	2,705	2,724	2,612	2,660	172,100	2,660
2011-11-07	2,745	2,745	2,706	2,725	80,900	2,725
2011-11-04	2,732	2,755	2,715	2,744	104,700	2,744
2011-11-02	2,695	2,719	2,667	2,704	140,000	2,704
2011-11-01	2,725	2,734	2,691	2,699	104,900	2,699
2011-10-31	2,726	2,769	2,712	2,725	129,000	2,725
2011-10-28	2,735	2,779	2,724	2,741	182,100	2,741
2011-10-27	2,704	2,728	2,674	2,716	143,300	2,716
2011-10-26	2,731	2,752	2,691	2,739	122,000	2,739
2011-10-25	2,745	2,749	2,728	2,739	141,100	2,739
2011-10-24	2,777	2,782	2,732	2,755	132,800	2,755
2011-10-21	2,771	2,783	2,753	2,776	96,200	2,776
2011-10-20	2,735	2,795	2,721	2,774	123,300	2,774
2011-10-19	2,775	2,775	2,730	2,747	112,400	2,747
2011-10-18	2,759	2,764	2,743	2,745	75,600	2,745
2011-10-17	2,780	2,789	2,757	2,775	150,400	2,775
2011-10-14	2,684	2,795	2,681	2,780	297,000	2,780
2011-10-13	2,709	2,709	2,681	2,695	101,000	2,695
2011-10-12	2,708	2,714	2,676	2,697	92,600	2,697
2011-10-11	2,726	2,741	2,702	2,735	135,300	2,735
2011-10-07	2,759	2,769	2,713	2,726	141,400	2,726
2011-10-06	2,769	2,773	2,746	2,758	128,700	2,758
2011-10-05	2,763	2,773	2,709	2,768	211,100	2,768
2011-10-04	2,750	2,776	2,711	2,776	187,100	2,776
2011-10-03	2,687	2,783	2,663	2,780	269,900	2,780
2011-09-30	2,760	2,760	2,721	2,737	243,800	2,737
2011-09-29	2,699	2,755	2,698	2,755	430,700	2,755
2011-09-28	2,666	2,699	2,660	2,698	323,600	2,698
2011-09-27	2,549	2,677	2,541	2,674	450,100	2,674
2011-09-26	2,504	2,522	2,445	2,490	229,200	2,490
2011-09-22	2,500	2,503	2,473	2,486	185,400	2,486
2011-09-21	2,509	2,520	2,500	2,518	117,100	2,518
2011-09-20	2,520	2,522	2,476	2,496	159,000	2,496
2011-09-16	2,535	2,553	2,516	2,537	156,800	2,537
2011-09-15	2,533	2,560	2,515	2,523	185,200	2,523
2011-09-14	2,528	2,556	2,507	2,516	142,700	2,516
2011-09-13	2,518	2,532	2,502	2,527	218,700	2,527
2011-09-12	2,512	2,531	2,491	2,504	138,900	2,504
2011-09-09	2,555	2,578	2,536	2,541	196,700	2,541
2011-09-08	2,549	2,569	2,533	2,544	146,700	2,544
2011-09-07	2,535	2,547	2,507	2,522	136,300	2,522
2011-09-06	2,551	2,556	2,503	2,506	178,000	2,506
2011-09-05	2,554	2,572	2,543	2,550	129,500	2,550
2011-09-02	2,622	2,622	2,552	2,563	439,600	2,563
2011-09-01	2,589	2,642	2,578	2,637	529,200	2,637
2011-08-31	2,538	2,570	2,533	2,539	184,700	2,539
2011-08-30	2,525	2,557	2,520	2,536	153,900	2,536
2011-08-29	2,560	2,575	2,511	2,524	209,500	2,524
2011-08-26	2,480	2,494	2,468	2,491	173,600	2,491
2011-08-25	2,476	2,515	2,470	2,470	180,300	2,470
2011-08-24	2,593	2,604	2,460	2,475	352,800	2,475
2011-08-23	2,500	2,584	2,500	2,581	380,400	2,581
2011-08-22	2,501	2,509	2,475	2,481	181,000	2,481
2011-08-19	2,410	2,506	2,405	2,490	334,100	2,490
2011-08-18	2,542	2,548	2,461	2,468	433,800	2,468
2011-08-17	2,520	2,562	2,517	2,562	266,600	2,562
2011-08-16	2,537	2,562	2,534	2,545	348,100	2,545
2011-08-15	2,564	2,588	2,525	2,536	362,600	2,536
2011-08-12	2,490	2,518	2,485	2,515	358,900	2,515
2011-08-11	2,400	2,467	2,397	2,465	328,100	2,465
2011-08-10	2,384	2,445	2,375	2,429	400,200	2,429
2011-08-09	2,315	2,358	2,310	2,354	459,100	2,354
2011-08-08	2,362	2,408	2,345	2,392	357,300	2,392
2011-08-05	2,344	2,413	2,341	2,401	378,100	2,401
2011-08-04	2,454	2,487	2,445	2,455	361,700	2,455
2011-08-03	2,480	2,481	2,442	2,446	474,000	2,446
2011-08-02	2,551	2,552	2,504	2,512	373,700	2,512
2011-08-01	2,586	2,604	2,568	2,575	278,300	2,575
2011-07-29	2,604	2,625	2,562	2,585	497,800	2,585
2011-07-28	2,604	2,638	2,603	2,619	313,200	2,619
2011-07-27	2,675	2,676	2,636	2,646	322,100	2,646
2011-07-26	2,709	2,709	2,680	2,680	341,300	2,680
2011-07-25	2,705	2,710	2,694	2,695	257,900	2,695
2011-07-22	2,710	2,719	2,697	2,713	356,600	2,713
2011-07-21	2,709	2,710	2,695	2,706	333,300	2,706
2011-07-20	2,733	2,740	2,706	2,710	446,700	2,710
2011-07-19	2,760	2,764	2,722	2,723	387,800	2,723
2011-07-15	2,732	2,788	2,732	2,781	698,600	2,781
2011-07-14	2,735	2,745	2,726	2,732	251,200	2,732
2011-07-13	2,731	2,766	2,730	2,750	447,200	2,750
2011-07-12	2,760	2,760	2,724	2,756	581,400	2,756
2011-07-11	2,772	2,791	2,770	2,772	351,700	2,772
2011-07-08	2,802	2,817	2,768	2,769	1,005,600	2,769
2011-07-07	2,775	2,798	2,761	2,798	624,600	2,798
2011-07-06	2,770	2,780	2,735	2,779	836,400	2,779
2011-07-05	2,740	2,785	2,715	2,748	1,628,200	2,748
2011-07-04	2,760	2,775	2,673	2,701	3,485,800	2,701
2011-07-01	2,802	2,832	2,800	2,800	1,553,100	2,800
2011-06-30	3,495	3,510	3,480	3,500	82,200	3,500
2011-06-29	3,435	3,480	3,425	3,475	157,900	3,475
2011-06-28	3,435	3,440	3,410	3,420	98,300	3,420
2011-06-27	3,435	3,435	3,405	3,410	55,700	3,410
2011-06-24	3,400	3,440	3,400	3,430	67,500	3,430
2011-06-23	3,420	3,430	3,400	3,410	54,200	3,410
2011-06-22	3,380	3,430	3,375	3,425	89,100	3,425
2011-06-21	3,380	3,385	3,365	3,385	100,500	3,385
2011-06-20	3,375	3,380	3,360	3,360	68,100	3,360
2011-06-17	3,390	3,400	3,370	3,370	134,900	3,370
2011-06-16	3,430	3,430	3,375	3,375	120,300	3,375
2011-06-15	3,425	3,445	3,425	3,440	94,300	3,440
2011-06-14	3,430	3,445	3,420	3,425	96,100	3,425
2011-06-13	3,435	3,445	3,415	3,425	76,000	3,425
2011-06-10	3,420	3,440	3,410	3,440	166,200	3,440
2011-06-09	3,410	3,415	3,385	3,410	95,700	3,410
2011-06-08	3,415	3,430	3,410	3,420	66,300	3,420
2011-06-07	3,420	3,440	3,410	3,430	117,300	3,430
2011-06-06	3,465	3,475	3,435	3,445	103,500	3,445
2011-06-03	3,485	3,495	3,455	3,455	79,100	3,455
2011-06-02	3,460	3,495	3,455	3,475	101,900	3,475
2011-06-01	3,540	3,540	3,505	3,520	90,900	3,520
2011-05-31	3,480	3,555	3,480	3,550	240,800	3,550
2011-05-30	3,515	3,515	3,480	3,495	134,800	3,495
2011-05-27	3,550	3,550	3,495	3,515	320,200	3,515
2011-05-26	3,630	3,635	3,610	3,620	513,300	3,620
2011-05-25	3,615	3,630	3,600	3,600	247,300	3,600
2011-05-24	3,565	3,610	3,565	3,610	230,500	3,610
2011-05-23	3,570	3,575	3,550	3,565	142,200	3,565
2011-05-20	3,580	3,595	3,575	3,580	58,600	3,580
2011-05-19	3,615	3,620	3,575	3,575	88,500	3,575
2011-05-18	3,560	3,600	3,560	3,590	76,200	3,590
2011-05-17	3,555	3,570	3,540	3,565	101,200	3,565
2011-05-16	3,600	3,600	3,560	3,560	146,500	3,560
2011-05-13	3,620	3,635	3,580	3,600	159,500	3,600
2011-05-12	3,630	3,650	3,605	3,620	141,000	3,620
2011-05-11	3,620	3,640	3,620	3,625	121,500	3,625
2011-05-10	3,590	3,620	3,590	3,615	146,600	3,615
2011-05-09	3,590	3,600	3,575	3,590	101,900	3,590
2011-05-06	3,555	3,600	3,530	3,590	185,900	3,590
2011-05-02	3,540	3,565	3,520	3,565	134,000	3,565
2011-04-28	3,450	3,505	3,450	3,505	123,200	3,505
2011-04-27	3,445	3,460	3,445	3,455	106,800	3,455
2011-04-26	3,455	3,455	3,435	3,445	114,300	3,445
2011-04-25	3,455	3,465	3,435	3,440	89,900	3,440
2011-04-22	3,430	3,455	3,425	3,440	78,600	3,440
2011-04-21	3,420	3,440	3,415	3,430	96,700	3,430
2011-04-20	3,420	3,430	3,415	3,415	103,200	3,415
2011-04-19	3,405	3,425	3,405	3,405	113,300	3,405
2011-04-18	3,435	3,445	3,405	3,415	189,500	3,415
2011-04-15	3,400	3,405	3,390	3,395	130,700	3,395
2011-04-14	3,415	3,420	3,390	3,400	167,400	3,400
2011-04-13	3,410	3,425	3,390	3,420	133,100	3,420
2011-04-12	3,425	3,435	3,390	3,405	213,900	3,405
2011-04-11	3,435	3,445	3,420	3,440	114,000	3,440
2011-04-08	3,420	3,450	3,400	3,435	164,100	3,435
2011-04-07	3,420	3,430	3,410	3,410	109,700	3,410
2011-04-06	3,430	3,430	3,400	3,405	123,500	3,405
2011-04-05	3,435	3,455	3,415	3,430	154,200	3,430
2011-04-04	3,460	3,475	3,430	3,430	131,600	3,430
2011-04-01	3,485	3,485	3,445	3,450	135,400	3,450
2011-03-31	3,440	3,470	3,415	3,465	143,000	3,465
2011-03-30	3,400	3,440	3,390	3,425	261,400	3,425
2011-03-29	3,400	3,415	3,380	3,385	177,200	3,385
2011-03-28	3,420	3,470	3,385	3,410	190,100	3,410
2011-03-25	3,475	3,480	3,440	3,475	141,600	3,475
2011-03-24	3,465	3,500	3,445	3,455	113,300	3,455
2011-03-23	3,510	3,520	3,430	3,465	289,000	3,465
2011-03-22	3,510	3,555	3,485	3,545	227,500	3,545
2011-03-18	3,450	3,485	3,415	3,455	208,400	3,455
2011-03-17	3,400	3,465	3,325	3,435	182,200	3,435
2011-03-16	3,220	3,485	3,220	3,480	225,100	3,480
2011-03-15	3,485	3,495	3,120	3,180	300,700	3,180
2011-03-14	3,515	3,670	3,480	3,570	198,500	3,570
2011-03-11	3,810	3,815	3,795	3,795	162,700	3,795
2011-03-10	3,850	3,850	3,810	3,825	58,800	3,825
2011-03-09	3,845	3,865	3,840	3,850	58,100	3,850
2011-03-08	3,810	3,845	3,810	3,825	55,300	3,825
2011-03-07	3,830	3,840	3,800	3,820	89,800	3,820
2011-03-04	3,845	3,865	3,840	3,850	62,500	3,850
2011-03-03	3,810	3,840	3,800	3,835	65,400	3,835
2011-03-02	3,835	3,840	3,800	3,800	141,000	3,800
2011-03-01	3,845	3,875	3,845	3,850	59,100	3,850
2011-02-28	3,855	3,870	3,840	3,855	76,500	3,855
2011-02-25	3,815	3,845	3,815	3,830	79,900	3,830
2011-02-24	3,855	3,870	3,815	3,830	104,200	3,830
2011-02-23	3,850	3,895	3,850	3,850	109,100	3,850
2011-02-22	3,915	3,915	3,860	3,870	92,500	3,870
2011-02-21	3,910	3,935	3,905	3,920	83,200	3,920
2011-02-18	3,905	3,925	3,900	3,925	56,200	3,925
2011-02-17	3,860	3,915	3,860	3,905	128,800	3,905
2011-02-16	3,875	3,890	3,855	3,865	68,600	3,865
2011-02-15	3,910	3,915	3,865	3,875	117,500	3,875
2011-02-14	3,905	3,920	3,900	3,915	84,600	3,915
2011-02-10	3,830	3,870	3,820	3,870	91,100	3,870
2011-02-09	3,830	3,845	3,820	3,830	76,800	3,830
2011-02-08	3,825	3,825	3,795	3,805	68,900	3,805
2011-02-07	3,795	3,815	3,775	3,785	67,800	3,785
2011-02-04	3,775	3,810	3,755	3,765	102,500	3,765
2011-02-03	3,770	3,780	3,735	3,770	88,300	3,770
2011-02-02	3,765	3,785	3,750	3,765	108,700	3,765
2011-02-01	3,740	3,760	3,720	3,735	149,200	3,735
2011-01-31	3,780	3,780	3,740	3,755	132,900	3,755
2011-01-28	3,840	3,855	3,800	3,800	146,300	3,800
2011-01-27	3,865	3,880	3,845	3,860	79,000	3,860
2011-01-26	3,890	3,895	3,865	3,865	61,400	3,865
2011-01-25	3,860	3,910	3,855	3,890	56,600	3,890
2011-01-24	3,865	3,870	3,830	3,850	81,100	3,850
2011-01-21	3,890	3,895	3,855	3,870	135,400	3,870
2011-01-20	3,880	3,905	3,855	3,865	89,000	3,865
2011-01-19	3,925	3,925	3,870	3,900	88,300	3,900
2011-01-18	3,920	3,925	3,900	3,900	54,900	3,900
2011-01-17	3,935	3,940	3,920	3,925	81,900	3,925
2011-01-14	3,990	3,995	3,935	3,935	136,000	3,935
2011-01-13	4,020	4,025	3,985	4,000	81,200	4,000
2011-01-12	4,015	4,025	3,990	3,995	85,300	3,995
2011-01-11	4,030	4,030	3,980	3,995	106,300	3,995
2011-01-07	4,045	4,090	4,015	4,030	161,800	4,030
2011-01-06	4,030	4,040	4,005	4,035	78,200	4,035
2011-01-05	4,040	4,040	4,000	4,025	71,600	4,025
2011-01-04	4,000	4,030	4,000	4,010	101,400	4,010

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

2024年11月
日	月	火	水	木	金	土
« 10月31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