4716 日本オラクル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	9,990	10,000	9,880	9,950	73,700	9,950
2019-12-27	10,100	10,130	9,980	9,990	46,700	9,990
2019-12-26	10,000	10,030	9,940	10,030	68,400	10,030
2019-12-25	9,890	9,990	9,880	9,950	57,000	9,950
2019-12-24	9,860	9,960	9,850	9,950	82,200	9,950
2019-12-23	10,060	10,230	9,840	9,840	192,700	9,840
2019-12-20	9,960	10,130	9,920	10,130	211,500	10,130
2019-12-19	9,900	10,030	9,890	9,940	103,300	9,940
2019-12-18	10,180	10,230	9,890	9,950	169,500	9,950
2019-12-17	10,110	10,180	10,080	10,180	125,500	10,180
2019-12-16	10,040	10,120	10,020	10,070	82,100	10,070
2019-12-13	10,130	10,140	9,920	9,950	119,500	9,950
2019-12-12	10,000	10,060	9,900	9,980	98,600	9,980
2019-12-11	10,350	10,370	10,050	10,070	101,900	10,070
2019-12-10	9,900	10,060	9,900	10,050	98,100	10,050
2019-12-09	10,050	10,070	9,900	9,960	79,400	9,960
2019-12-06	10,030	10,030	9,950	10,010	51,200	10,010
2019-12-05	10,100	10,140	9,970	10,060	98,000	10,060
2019-12-04	9,970	10,070	9,880	10,070	106,200	10,070
2019-12-03	9,930	10,000	9,870	10,000	93,300	10,000
2019-12-02	10,070	10,090	10,000	10,030	61,700	10,030
2019-11-29	10,050	10,090	10,020	10,070	65,400	10,070
2019-11-28	10,000	10,080	9,930	10,050	78,700	10,050
2019-11-27	10,110	10,140	10,000	10,000	103,500	10,000
2019-11-26	10,190	10,220	9,980	10,040	396,000	10,040
2019-11-25	10,150	10,180	10,100	10,140	84,400	10,140
2019-11-22	10,050	10,150	9,970	10,130	130,600	10,130
2019-11-21	9,920	10,030	9,780	10,010	118,500	10,010
2019-11-20	9,930	9,930	9,770	9,870	117,300	9,870
2019-11-19	10,000	10,080	9,920	9,980	151,400	9,980
2019-11-18	9,790	9,890	9,770	9,890	70,400	9,890
2019-11-15	9,820	9,820	9,690	9,730	122,600	9,730
2019-11-14	9,740	9,840	9,700	9,800	132,100	9,800
2019-11-13	9,640	9,770	9,630	9,730	164,900	9,730
2019-11-12	9,550	9,640	9,530	9,590	98,500	9,590
2019-11-11	9,470	9,520	9,380	9,510	160,500	9,510
2019-11-08	9,600	9,620	9,450	9,540	146,400	9,540
2019-11-07	9,400	9,490	9,380	9,470	93,100	9,470
2019-11-06	9,550	9,550	9,310	9,360	102,700	9,360
2019-11-05	9,330	9,580	9,310	9,550	146,100	9,550
2019-11-01	9,530	9,540	9,290	9,350	121,100	9,350
2019-10-31	9,600	9,700	9,580	9,580	136,900	9,580
2019-10-30	9,250	9,500	9,250	9,500	190,700	9,500
2019-10-29	9,250	9,330	9,150	9,180	154,100	9,180
2019-10-28	9,330	9,370	9,260	9,310	120,300	9,310
2019-10-25	9,270	9,350	9,240	9,270	151,900	9,270
2019-10-24	9,070	9,140	9,040	9,120	78,400	9,120
2019-10-23	8,970	9,080	8,940	9,080	119,700	9,080
2019-10-21	8,900	9,040	8,900	8,950	105,200	8,950
2019-10-18	9,080	9,080	8,900	8,960	122,500	8,960
2019-10-17	9,100	9,240	9,070	9,090	130,200	9,090
2019-10-16	9,370	9,460	9,080	9,090	166,600	9,090
2019-10-15	9,250	9,370	9,220	9,290	139,100	9,290
2019-10-11	9,130	9,140	9,030	9,110	76,300	9,110
2019-10-10	9,240	9,250	9,090	9,100	116,200	9,100
2019-10-09	9,240	9,300	9,220	9,300	113,300	9,300
2019-10-08	9,240	9,280	9,180	9,270	85,800	9,270
2019-10-07	9,150	9,180	9,080	9,170	124,100	9,170
2019-10-04	9,020	9,250	9,000	9,150	165,700	9,150
2019-10-03	9,200	9,200	9,070	9,100	165,700	9,100
2019-10-02	9,220	9,340	9,220	9,280	186,200	9,280
2019-10-01	9,370	9,370	9,240	9,330	123,400	9,330
2019-09-30	9,250	9,420	9,250	9,370	136,200	9,370
2019-09-27	9,300	9,390	9,180	9,300	111,200	9,300
2019-09-26	9,360	9,440	9,180	9,200	197,700	9,200
2019-09-25	9,300	9,520	9,270	9,280	264,500	9,280
2019-09-24	9,700	9,770	9,640	9,670	138,900	9,670
2019-09-20	9,750	9,770	9,650	9,700	243,100	9,700
2019-09-19	9,400	9,730	9,390	9,690	233,200	9,690
2019-09-18	9,320	9,380	9,260	9,310	189,700	9,310
2019-09-17	9,250	9,300	9,190	9,250	92,500	9,250
2019-09-13	9,200	9,240	9,110	9,200	199,300	9,200
2019-09-12	9,120	9,220	9,100	9,100	114,900	9,100
2019-09-11	8,990	9,120	8,890	9,040	156,900	9,040
2019-09-10	9,190	9,190	9,030	9,060	100,600	9,060
2019-09-09	9,130	9,240	9,110	9,230	66,500	9,230
2019-09-06	9,120	9,180	9,110	9,110	91,900	9,110
2019-09-05	9,140	9,230	9,070	9,110	136,800	9,110
2019-09-04	9,070	9,150	9,070	9,070	99,800	9,070
2019-09-03	9,020	9,160	9,000	9,080	82,400	9,080
2019-09-02	9,100	9,170	8,990	9,080	76,400	9,080
2019-08-30	9,150	9,160	9,080	9,150	100,700	9,150
2019-08-29	9,080	9,100	9,020	9,060	76,900	9,060
2019-08-28	9,140	9,150	9,060	9,140	88,800	9,140
2019-08-27	9,120	9,190	9,080	9,170	116,800	9,170
2019-08-26	8,900	9,100	8,880	9,060	101,800	9,060
2019-08-23	9,120	9,180	9,070	9,100	108,700	9,100
2019-08-22	9,120	9,200	9,090	9,090	137,800	9,090
2019-08-21	9,030	9,150	9,020	9,060	153,700	9,060
2019-08-20	9,220	9,240	9,120	9,150	182,800	9,150
2019-08-19	9,280	9,320	9,240	9,290	134,200	9,290
2019-08-16	9,070	9,190	9,060	9,170	100,500	9,170
2019-08-15	8,870	9,040	8,870	9,030	95,500	9,030
2019-08-14	8,970	9,030	8,910	9,030	112,100	9,030
2019-08-13	8,850	9,000	8,840	8,910	145,100	8,910
2019-08-09	9,030	9,090	8,970	8,980	82,900	8,980
2019-08-08	8,860	8,980	8,830	8,930	98,000	8,930
2019-08-07	8,840	8,940	8,840	8,920	113,800	8,920
2019-08-06	8,750	8,920	8,740	8,890	145,200	8,890
2019-08-05	8,970	9,030	8,820	9,030	153,300	9,030
2019-08-02	9,000	9,150	8,960	9,100	178,500	9,100
2019-08-01	9,020	9,110	8,980	9,050	143,200	9,050
2019-07-31	9,030	9,130	9,000	9,080	203,700	9,080
2019-07-30	9,170	9,260	9,160	9,220	78,700	9,220
2019-07-29	9,180	9,310	9,150	9,270	99,500	9,270
2019-07-26	9,190	9,300	9,160	9,220	103,500	9,220
2019-07-25	9,370	9,410	9,220	9,260	204,900	9,260
2019-07-24	9,100	9,260	9,080	9,250	293,800	9,250
2019-07-23	8,940	9,030	8,930	9,020	105,600	9,020
2019-07-22	8,910	8,990	8,910	8,930	82,200	8,930
2019-07-19	8,870	8,970	8,860	8,950	124,200	8,950
2019-07-18	8,900	8,970	8,770	8,810	167,500	8,810
2019-07-17	8,820	8,930	8,780	8,920	142,000	8,920
2019-07-16	8,860	8,880	8,800	8,880	124,600	8,880
2019-07-12	8,810	8,870	8,800	8,860	146,600	8,860
2019-07-11	8,790	8,810	8,690	8,700	135,600	8,700
2019-07-10	8,690	8,850	8,650	8,810	250,200	8,810
2019-07-09	8,680	8,710	8,520	8,600	139,300	8,600
2019-07-08	8,740	8,810	8,660	8,670	208,100	8,670
2019-07-05	8,660	8,680	8,560	8,680	145,600	8,680
2019-07-04	8,700	8,730	8,630	8,660	123,100	8,660
2019-07-03	8,660	8,770	8,650	8,690	190,500	8,690
2019-07-02	8,510	8,690	8,490	8,690	326,700	8,690
2019-07-01	8,150	8,500	8,020	8,500	498,700	8,500
2019-06-28	7,740	7,870	7,700	7,870	207,900	7,870
2019-06-27	7,530	7,720	7,530	7,680	162,000	7,680
2019-06-26	7,740	7,760	7,560	7,590	194,500	7,590
2019-06-25	7,770	7,790	7,640	7,690	168,700	7,690
2019-06-24	7,710	7,810	7,680	7,810	83,000	7,810
2019-06-21	7,850	7,850	7,730	7,770	241,100	7,770
2019-06-20	7,780	7,840	7,760	7,820	104,200	7,820
2019-06-19	7,710	7,740	7,650	7,720	139,500	7,720
2019-06-18	7,690	7,700	7,570	7,630	121,800	7,630
2019-06-17	7,730	7,760	7,630	7,660	106,600	7,660
2019-06-14	7,670	7,770	7,590	7,750	151,600	7,750
2019-06-13	7,670	7,670	7,540	7,590	118,500	7,590
2019-06-12	7,820	7,860	7,710	7,740	102,000	7,740
2019-06-11	7,750	7,810	7,710	7,810	106,100	7,810
2019-06-10	7,740	7,850	7,720	7,810	178,800	7,810
2019-06-07	7,720	7,740	7,650	7,690	64,100	7,690
2019-06-06	7,690	7,760	7,660	7,690	129,500	7,690
2019-06-05	7,630	7,750	7,630	7,750	121,300	7,750
2019-06-04	7,580	7,620	7,500	7,540	155,400	7,540
2019-06-03	7,390	7,560	7,370	7,550	110,700	7,550
2019-05-31	7,580	7,620	7,540	7,590	128,200	7,590
2019-05-30	7,390	7,610	7,380	7,610	174,900	7,610
2019-05-29	7,600	7,620	7,400	7,410	308,400	7,410
2019-05-28	7,790	7,840	7,670	7,710	563,100	7,710
2019-05-27	7,700	7,730	7,640	7,710	140,100	7,710
2019-05-24	7,650	7,700	7,580	7,670	161,700	7,670
2019-05-23	7,700	7,830	7,660	7,830	164,300	7,830
2019-05-22	7,760	7,800	7,720	7,750	137,800	7,750
2019-05-21	7,670	7,790	7,670	7,770	104,000	7,770
2019-05-20	7,710	7,810	7,710	7,760	86,700	7,760
2019-05-17	7,700	7,780	7,650	7,760	100,100	7,760
2019-05-16	7,630	7,650	7,580	7,630	99,800	7,630
2019-05-15	7,520	7,570	7,460	7,530	129,500	7,530
2019-05-14	7,440	7,560	7,400	7,520	153,800	7,520
2019-05-13	7,470	7,580	7,410	7,520	114,400	7,520
2019-05-10	7,440	7,570	7,400	7,470	157,700	7,470
2019-05-09	7,360	7,470	7,350	7,440	175,200	7,440
2019-05-08	7,500	7,520	7,380	7,430	166,700	7,430
2019-05-07	7,510	7,610	7,450	7,570	156,800	7,570
2019-04-26	7,410	7,630	7,410	7,610	183,900	7,610
2019-04-25	7,560	7,710	7,520	7,690	167,000	7,690
2019-04-24	7,530	7,590	7,510	7,540	130,500	7,540
2019-04-23	7,420	7,530	7,400	7,430	171,800	7,430
2019-04-22	7,280	7,380	7,240	7,370	65,300	7,370
2019-04-19	7,420	7,430	7,330	7,350	70,100	7,350
2019-04-18	7,470	7,490	7,370	7,390	128,200	7,390
2019-04-17	7,480	7,530	7,440	7,490	143,100	7,490
2019-04-16	7,400	7,490	7,370	7,480	110,800	7,480
2019-04-15	7,480	7,520	7,420	7,480	177,900	7,480
2019-04-12	7,340	7,420	7,330	7,410	131,200	7,410
2019-04-11	7,320	7,360	7,290	7,340	112,700	7,340
2019-04-10	7,260	7,340	7,190	7,290	105,100	7,290
2019-04-09	7,120	7,340	7,090	7,310	222,700	7,310
2019-04-08	7,310	7,350	7,210	7,240	147,800	7,240
2019-04-05	7,390	7,420	7,270	7,290	191,500	7,290
2019-04-04	7,490	7,530	7,360	7,400	262,500	7,400
2019-04-03	7,480	7,570	7,470	7,550	223,200	7,550
2019-04-02	7,620	7,620	7,460	7,480	161,800	7,480
2019-04-01	7,550	7,600	7,480	7,590	224,500	7,590
2019-03-29	7,490	7,530	7,230	7,430	451,700	7,430
2019-03-28	7,600	7,620	7,430	7,580	386,100	7,580
2019-03-27	8,000	8,070	7,960	7,990	270,900	7,990
2019-03-26	7,610	7,940	7,610	7,920	417,700	7,920
2019-03-25	7,610	7,780	7,460	7,570	675,700	7,570
2019-03-22	8,470	8,550	8,420	8,510	148,900	8,510
2019-03-20	8,430	8,450	8,390	8,400	121,100	8,400
2019-03-19	8,470	8,510	8,360	8,390	100,300	8,390
2019-03-18	8,570	8,620	8,460	8,490	137,500	8,490
2019-03-15	8,490	8,560	8,370	8,480	153,800	8,480
2019-03-14	8,430	8,440	8,330	8,430	114,200	8,430
2019-03-13	8,500	8,530	8,360	8,420	90,800	8,420
2019-03-12	8,530	8,620	8,510	8,550	114,400	8,550
2019-03-11	8,470	8,470	8,380	8,430	62,000	8,430
2019-03-08	8,360	8,430	8,340	8,410	152,900	8,410
2019-03-07	8,420	8,470	8,370	8,470	128,400	8,470
2019-03-06	8,500	8,500	8,370	8,500	131,400	8,500
2019-03-05	8,360	8,410	8,310	8,410	121,400	8,410
2019-03-04	8,490	8,520	8,390	8,430	151,300	8,430
2019-03-01	8,370	8,500	8,370	8,470	146,700	8,470
2019-02-28	8,290	8,350	8,260	8,310	130,400	8,310
2019-02-27	8,350	8,390	8,290	8,330	167,200	8,330
2019-02-26	8,330	8,350	8,240	8,290	68,500	8,290
2019-02-25	8,330	8,390	8,250	8,290	103,300	8,290
2019-02-22	8,290	8,340	8,210	8,260	78,100	8,260
2019-02-21	8,280	8,320	8,170	8,240	117,800	8,240
2019-02-20	8,230	8,310	8,210	8,300	102,200	8,300
2019-02-19	8,330	8,370	8,270	8,300	73,400	8,300
2019-02-18	8,450	8,470	8,270	8,350	101,600	8,350
2019-02-15	8,410	8,430	8,310	8,340	138,700	8,340
2019-02-14	8,280	8,430	8,270	8,400	212,300	8,400
2019-02-13	8,220	8,240	8,110	8,160	163,100	8,160
2019-02-12	8,030	8,190	8,030	8,190	145,600	8,190
2019-02-08	7,940	8,050	7,930	8,020	96,800	8,020
2019-02-07	8,130	8,130	7,980	8,070	116,500	8,070
2019-02-06	8,180	8,240	8,110	8,200	143,200	8,200
2019-02-05	8,170	8,210	8,060	8,090	151,800	8,090
2019-02-04	8,000	8,140	7,980	8,090	122,100	8,090
2019-02-01	7,830	7,940	7,810	7,910	173,800	7,910
2019-01-31	7,940	8,060	7,880	7,920	425,700	7,920
2019-01-30	7,830	7,950	7,730	7,810	1,031,300	7,810
2019-01-29	7,570	7,680	7,540	7,680	263,400	7,680
2019-01-28	7,810	7,810	7,640	7,650	175,100	7,650
2019-01-25	7,710	7,830	7,670	7,800	227,800	7,800
2019-01-24	7,620	7,700	7,590	7,700	110,700	7,700
2019-01-23	7,620	7,730	7,580	7,640	131,700	7,640
2019-01-22	7,820	7,950	7,700	7,750	168,800	7,750
2019-01-21	7,800	7,840	7,750	7,760	172,700	7,760
2019-01-18	7,600	7,740	7,560	7,710	158,300	7,710
2019-01-17	7,680	7,730	7,580	7,640	173,800	7,640
2019-01-16	7,550	7,610	7,510	7,570	242,200	7,570
2019-01-15	7,480	7,610	7,450	7,580	210,700	7,580
2019-01-11	7,630	7,670	7,520	7,550	257,200	7,550
2019-01-10	7,610	7,630	7,530	7,590	249,100	7,590
2019-01-09	7,610	7,760	7,600	7,700	474,400	7,700
2019-01-08	7,280	7,470	7,250	7,410	338,100	7,410
2019-01-07	7,260	7,300	7,190	7,240	302,200	7,240
2019-01-04	6,890	7,090	6,880	7,050	359,800	7,050

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