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
2019-12-309,99010,0009,8809,95073,7009,950
2019-12-2710,10010,1309,9809,99046,7009,990
2019-12-2610,00010,0309,94010,03068,40010,030
2019-12-259,8909,9909,8809,95057,0009,950
2019-12-249,8609,9609,8509,95082,2009,950
2019-12-2310,06010,2309,8409,840192,7009,840
2019-12-209,96010,1309,92010,130211,50010,130
2019-12-199,90010,0309,8909,940103,3009,940
2019-12-1810,18010,2309,8909,950169,5009,950
2019-12-1710,11010,18010,08010,180125,50010,180
2019-12-1610,04010,12010,02010,07082,10010,070
2019-12-1310,13010,1409,9209,950119,5009,950
2019-12-1210,00010,0609,9009,98098,6009,980
2019-12-1110,35010,37010,05010,070101,90010,070
2019-12-109,90010,0609,90010,05098,10010,050
2019-12-0910,05010,0709,9009,96079,4009,960
2019-12-0610,03010,0309,95010,01051,20010,010
2019-12-0510,10010,1409,97010,06098,00010,060
2019-12-049,97010,0709,88010,070106,20010,070
2019-12-039,93010,0009,87010,00093,30010,000
2019-12-0210,07010,09010,00010,03061,70010,030
2019-11-2910,05010,09010,02010,07065,40010,070
2019-11-2810,00010,0809,93010,05078,70010,050
2019-11-2710,11010,14010,00010,000103,50010,000
2019-11-2610,19010,2209,98010,040396,00010,040
2019-11-2510,15010,18010,10010,14084,40010,140
2019-11-2210,05010,1509,97010,130130,60010,130
2019-11-219,92010,0309,78010,010118,50010,010
2019-11-209,9309,9309,7709,870117,3009,870
2019-11-1910,00010,0809,9209,980151,4009,980
2019-11-189,7909,8909,7709,89070,4009,890
2019-11-159,8209,8209,6909,730122,6009,730
2019-11-149,7409,8409,7009,800132,1009,800
2019-11-139,6409,7709,6309,730164,9009,730
2019-11-129,5509,6409,5309,59098,5009,590
2019-11-119,4709,5209,3809,510160,5009,510
2019-11-089,6009,6209,4509,540146,4009,540
2019-11-079,4009,4909,3809,47093,1009,470
2019-11-069,5509,5509,3109,360102,7009,360
2019-11-059,3309,5809,3109,550146,1009,550
2019-11-019,5309,5409,2909,350121,1009,350
2019-10-319,6009,7009,5809,580136,9009,580
2019-10-309,2509,5009,2509,500190,7009,500
2019-10-299,2509,3309,1509,180154,1009,180
2019-10-289,3309,3709,2609,310120,3009,310
2019-10-259,2709,3509,2409,270151,9009,270
2019-10-249,0709,1409,0409,12078,4009,120
2019-10-238,9709,0808,9409,080119,7009,080
2019-10-218,9009,0408,9008,950105,2008,950
2019-10-189,0809,0808,9008,960122,5008,960
2019-10-179,1009,2409,0709,090130,2009,090
2019-10-169,3709,4609,0809,090166,6009,090
2019-10-159,2509,3709,2209,290139,1009,290
2019-10-119,1309,1409,0309,11076,3009,110
2019-10-109,2409,2509,0909,100116,2009,100
2019-10-099,2409,3009,2209,300113,3009,300
2019-10-089,2409,2809,1809,27085,8009,270
2019-10-079,1509,1809,0809,170124,1009,170
2019-10-049,0209,2509,0009,150165,7009,150
2019-10-039,2009,2009,0709,100165,7009,100
2019-10-029,2209,3409,2209,280186,2009,280
2019-10-019,3709,3709,2409,330123,4009,330
2019-09-309,2509,4209,2509,370136,2009,370
2019-09-279,3009,3909,1809,300111,2009,300
2019-09-269,3609,4409,1809,200197,7009,200
2019-09-259,3009,5209,2709,280264,5009,280
2019-09-249,7009,7709,6409,670138,9009,670
2019-09-209,7509,7709,6509,700243,1009,700
2019-09-199,4009,7309,3909,690233,2009,690
2019-09-189,3209,3809,2609,310189,7009,310
2019-09-179,2509,3009,1909,25092,5009,250
2019-09-139,2009,2409,1109,200199,3009,200
2019-09-129,1209,2209,1009,100114,9009,100
2019-09-118,9909,1208,8909,040156,9009,040
2019-09-109,1909,1909,0309,060100,6009,060
2019-09-099,1309,2409,1109,23066,5009,230
2019-09-069,1209,1809,1109,11091,9009,110
2019-09-059,1409,2309,0709,110136,8009,110
2019-09-049,0709,1509,0709,07099,8009,070
2019-09-039,0209,1609,0009,08082,4009,080
2019-09-029,1009,1708,9909,08076,4009,080
2019-08-309,1509,1609,0809,150100,7009,150
2019-08-299,0809,1009,0209,06076,9009,060
2019-08-289,1409,1509,0609,14088,8009,140
2019-08-279,1209,1909,0809,170116,8009,170
2019-08-268,9009,1008,8809,060101,8009,060
2019-08-239,1209,1809,0709,100108,7009,100
2019-08-229,1209,2009,0909,090137,8009,090
2019-08-219,0309,1509,0209,060153,7009,060
2019-08-209,2209,2409,1209,150182,8009,150
2019-08-199,2809,3209,2409,290134,2009,290
2019-08-169,0709,1909,0609,170100,5009,170
2019-08-158,8709,0408,8709,03095,5009,030
2019-08-148,9709,0308,9109,030112,1009,030
2019-08-138,8509,0008,8408,910145,1008,910
2019-08-099,0309,0908,9708,98082,9008,980
2019-08-088,8608,9808,8308,93098,0008,930
2019-08-078,8408,9408,8408,920113,8008,920
2019-08-068,7508,9208,7408,890145,2008,890
2019-08-058,9709,0308,8209,030153,3009,030
2019-08-029,0009,1508,9609,100178,5009,100
2019-08-019,0209,1108,9809,050143,2009,050
2019-07-319,0309,1309,0009,080203,7009,080
2019-07-309,1709,2609,1609,22078,7009,220
2019-07-299,1809,3109,1509,27099,5009,270
2019-07-269,1909,3009,1609,220103,5009,220
2019-07-259,3709,4109,2209,260204,9009,260
2019-07-249,1009,2609,0809,250293,8009,250
2019-07-238,9409,0308,9309,020105,6009,020
2019-07-228,9108,9908,9108,93082,2008,930
2019-07-198,8708,9708,8608,950124,2008,950
2019-07-188,9008,9708,7708,810167,5008,810
2019-07-178,8208,9308,7808,920142,0008,920
2019-07-168,8608,8808,8008,880124,6008,880
2019-07-128,8108,8708,8008,860146,6008,860
2019-07-118,7908,8108,6908,700135,6008,700
2019-07-108,6908,8508,6508,810250,2008,810
2019-07-098,6808,7108,5208,600139,3008,600
2019-07-088,7408,8108,6608,670208,1008,670
2019-07-058,6608,6808,5608,680145,6008,680
2019-07-048,7008,7308,6308,660123,1008,660
2019-07-038,6608,7708,6508,690190,5008,690
2019-07-028,5108,6908,4908,690326,7008,690
2019-07-018,1508,5008,0208,500498,7008,500
2019-06-287,7407,8707,7007,870207,9007,870
2019-06-277,5307,7207,5307,680162,0007,680
2019-06-267,7407,7607,5607,590194,5007,590
2019-06-257,7707,7907,6407,690168,7007,690
2019-06-247,7107,8107,6807,81083,0007,810
2019-06-217,8507,8507,7307,770241,1007,770
2019-06-207,7807,8407,7607,820104,2007,820
2019-06-197,7107,7407,6507,720139,5007,720
2019-06-187,6907,7007,5707,630121,8007,630
2019-06-177,7307,7607,6307,660106,6007,660
2019-06-147,6707,7707,5907,750151,6007,750
2019-06-137,6707,6707,5407,590118,5007,590
2019-06-127,8207,8607,7107,740102,0007,740
2019-06-117,7507,8107,7107,810106,1007,810
2019-06-107,7407,8507,7207,810178,8007,810
2019-06-077,7207,7407,6507,69064,1007,690
2019-06-067,6907,7607,6607,690129,5007,690
2019-06-057,6307,7507,6307,750121,3007,750
2019-06-047,5807,6207,5007,540155,4007,540
2019-06-037,3907,5607,3707,550110,7007,550
2019-05-317,5807,6207,5407,590128,2007,590
2019-05-307,3907,6107,3807,610174,9007,610
2019-05-297,6007,6207,4007,410308,4007,410
2019-05-287,7907,8407,6707,710563,1007,710
2019-05-277,7007,7307,6407,710140,1007,710
2019-05-247,6507,7007,5807,670161,7007,670
2019-05-237,7007,8307,6607,830164,3007,830
2019-05-227,7607,8007,7207,750137,8007,750
2019-05-217,6707,7907,6707,770104,0007,770
2019-05-207,7107,8107,7107,76086,7007,760
2019-05-177,7007,7807,6507,760100,1007,760
2019-05-167,6307,6507,5807,63099,8007,630
2019-05-157,5207,5707,4607,530129,5007,530
2019-05-147,4407,5607,4007,520153,8007,520
2019-05-137,4707,5807,4107,520114,4007,520
2019-05-107,4407,5707,4007,470157,7007,470
2019-05-097,3607,4707,3507,440175,2007,440
2019-05-087,5007,5207,3807,430166,7007,430
2019-05-077,5107,6107,4507,570156,8007,570
2019-04-267,4107,6307,4107,610183,9007,610
2019-04-257,5607,7107,5207,690167,0007,690
2019-04-247,5307,5907,5107,540130,5007,540
2019-04-237,4207,5307,4007,430171,8007,430
2019-04-227,2807,3807,2407,37065,3007,370
2019-04-197,4207,4307,3307,35070,1007,350
2019-04-187,4707,4907,3707,390128,2007,390
2019-04-177,4807,5307,4407,490143,1007,490
2019-04-167,4007,4907,3707,480110,8007,480
2019-04-157,4807,5207,4207,480177,9007,480
2019-04-127,3407,4207,3307,410131,2007,410
2019-04-117,3207,3607,2907,340112,7007,340
2019-04-107,2607,3407,1907,290105,1007,290
2019-04-097,1207,3407,0907,310222,7007,310
2019-04-087,3107,3507,2107,240147,8007,240
2019-04-057,3907,4207,2707,290191,5007,290
2019-04-047,4907,5307,3607,400262,5007,400
2019-04-037,4807,5707,4707,550223,2007,550
2019-04-027,6207,6207,4607,480161,8007,480
2019-04-017,5507,6007,4807,590224,5007,590
2019-03-297,4907,5307,2307,430451,7007,430
2019-03-287,6007,6207,4307,580386,1007,580
2019-03-278,0008,0707,9607,990270,9007,990
2019-03-267,6107,9407,6107,920417,7007,920
2019-03-257,6107,7807,4607,570675,7007,570
2019-03-228,4708,5508,4208,510148,9008,510
2019-03-208,4308,4508,3908,400121,1008,400
2019-03-198,4708,5108,3608,390100,3008,390
2019-03-188,5708,6208,4608,490137,5008,490
2019-03-158,4908,5608,3708,480153,8008,480
2019-03-148,4308,4408,3308,430114,2008,430
2019-03-138,5008,5308,3608,42090,8008,420
2019-03-128,5308,6208,5108,550114,4008,550
2019-03-118,4708,4708,3808,43062,0008,430
2019-03-088,3608,4308,3408,410152,9008,410
2019-03-078,4208,4708,3708,470128,4008,470
2019-03-068,5008,5008,3708,500131,4008,500
2019-03-058,3608,4108,3108,410121,4008,410
2019-03-048,4908,5208,3908,430151,3008,430
2019-03-018,3708,5008,3708,470146,7008,470
2019-02-288,2908,3508,2608,310130,4008,310
2019-02-278,3508,3908,2908,330167,2008,330
2019-02-268,3308,3508,2408,29068,5008,290
2019-02-258,3308,3908,2508,290103,3008,290
2019-02-228,2908,3408,2108,26078,1008,260
2019-02-218,2808,3208,1708,240117,8008,240
2019-02-208,2308,3108,2108,300102,2008,300
2019-02-198,3308,3708,2708,30073,4008,300
2019-02-188,4508,4708,2708,350101,6008,350
2019-02-158,4108,4308,3108,340138,7008,340
2019-02-148,2808,4308,2708,400212,3008,400
2019-02-138,2208,2408,1108,160163,1008,160
2019-02-128,0308,1908,0308,190145,6008,190
2019-02-087,9408,0507,9308,02096,8008,020
2019-02-078,1308,1307,9808,070116,5008,070
2019-02-068,1808,2408,1108,200143,2008,200
2019-02-058,1708,2108,0608,090151,8008,090
2019-02-048,0008,1407,9808,090122,1008,090
2019-02-017,8307,9407,8107,910173,8007,910
2019-01-317,9408,0607,8807,920425,7007,920
2019-01-307,8307,9507,7307,8101,031,3007,810
2019-01-297,5707,6807,5407,680263,4007,680
2019-01-287,8107,8107,6407,650175,1007,650
2019-01-257,7107,8307,6707,800227,8007,800
2019-01-247,6207,7007,5907,700110,7007,700
2019-01-237,6207,7307,5807,640131,7007,640
2019-01-227,8207,9507,7007,750168,8007,750
2019-01-217,8007,8407,7507,760172,7007,760
2019-01-187,6007,7407,5607,710158,3007,710
2019-01-177,6807,7307,5807,640173,8007,640
2019-01-167,5507,6107,5107,570242,2007,570
2019-01-157,4807,6107,4507,580210,7007,580
2019-01-117,6307,6707,5207,550257,2007,550
2019-01-107,6107,6307,5307,590249,1007,590
2019-01-097,6107,7607,6007,700474,4007,700
2019-01-087,2807,4707,2507,410338,1007,410
2019-01-077,2607,3007,1907,240302,2007,240
2019-01-046,8907,0906,8807,050359,8007,050

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