4716 日本オラクル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	13,250	13,570	13,250	13,450	123,700	13,450
2020-12-29	12,990	13,500	12,790	13,500	129,600	13,500
2020-12-28	13,350	13,470	13,120	13,230	169,300	13,230
2020-12-25	12,930	13,310	12,920	13,260	140,400	13,260
2020-12-24	12,570	12,940	12,510	12,910	184,500	12,910
2020-12-23	12,400	12,990	12,370	12,830	456,700	12,830
2020-12-22	11,700	11,910	11,580	11,700	131,100	11,700
2020-12-21	12,050	12,050	11,600	11,710	175,400	11,710
2020-12-18	11,600	12,240	11,550	12,170	444,200	12,170
2020-12-17	11,240	11,700	11,240	11,680	191,300	11,680
2020-12-16	11,330	11,390	11,170	11,170	143,000	11,170
2020-12-15	11,390	11,420	11,290	11,340	91,600	11,340
2020-12-14	11,400	11,520	11,300	11,300	100,000	11,300
2020-12-11	11,200	11,360	11,150	11,330	169,900	11,330
2020-12-10	11,230	11,310	11,170	11,280	136,900	11,280
2020-12-09	11,100	11,370	11,050	11,340	129,600	11,340
2020-12-08	11,190	11,300	11,140	11,200	153,500	11,200
2020-12-07	11,300	11,330	11,120	11,120	72,600	11,120
2020-12-04	11,240	11,350	11,210	11,280	69,600	11,280
2020-12-03	11,400	11,470	11,300	11,310	130,400	11,310
2020-12-02	11,550	11,550	11,330	11,390	181,500	11,390
2020-12-01	11,670	11,690	11,480	11,640	160,200	11,640
2020-11-30	11,680	11,850	11,550	11,570	337,400	11,570
2020-11-27	11,530	11,830	11,530	11,760	181,200	11,760
2020-11-26	11,540	11,590	11,430	11,500	149,700	11,500
2020-11-25	11,530	11,620	11,380	11,440	229,400	11,440
2020-11-24	11,480	11,760	11,470	11,730	161,100	11,730
2020-11-20	11,540	11,620	11,460	11,500	155,300	11,500
2020-11-19	11,130	11,570	11,130	11,540	261,700	11,540
2020-11-18	10,970	11,110	10,930	11,050	210,800	11,050
2020-11-17	11,070	11,080	10,880	10,930	175,900	10,930
2020-11-16	11,460	11,480	11,240	11,250	134,000	11,250
2020-11-13	11,490	11,550	11,400	11,470	111,000	11,470
2020-11-12	11,580	11,750	11,530	11,580	141,000	11,580
2020-11-11	11,620	11,660	11,350	11,440	186,400	11,440
2020-11-10	11,650	11,700	11,430	11,540	271,100	11,540
2020-11-09	11,500	11,610	11,400	11,540	208,300	11,540
2020-11-06	11,140	11,330	11,120	11,240	195,600	11,240
2020-11-05	10,980	11,260	10,920	11,200	196,100	11,200
2020-11-04	10,840	10,880	10,640	10,840	232,300	10,840
2020-11-02	10,530	10,750	10,530	10,710	136,200	10,710
2020-10-30	10,530	10,560	10,390	10,460	191,400	10,460
2020-10-29	10,660	10,850	10,620	10,730	174,600	10,730
2020-10-28	10,400	10,730	10,400	10,680	166,800	10,680
2020-10-27	10,370	10,560	10,260	10,540	138,400	10,540
2020-10-26	10,390	10,540	10,360	10,500	136,300	10,500
2020-10-23	10,300	10,420	10,150	10,370	176,000	10,370
2020-10-22	10,440	10,530	10,250	10,320	139,100	10,320
2020-10-21	10,530	10,610	10,440	10,440	126,700	10,440
2020-10-20	10,700	10,770	10,540	10,620	110,500	10,620
2020-10-19	10,600	10,740	10,570	10,630	78,200	10,630
2020-10-16	10,780	10,780	10,490	10,550	106,000	10,550
2020-10-15	10,740	10,820	10,660	10,780	116,900	10,780
2020-10-14	11,050	11,120	10,810	10,860	169,400	10,860
2020-10-13	10,830	10,990	10,750	10,950	140,200	10,950
2020-10-12	10,930	10,970	10,780	10,800	107,300	10,800
2020-10-09	10,930	11,050	10,880	10,940	124,600	10,940
2020-10-08	10,980	10,990	10,770	10,940	240,300	10,940
2020-10-07	11,080	11,150	10,950	11,000	243,500	11,000
2020-10-06	11,150	11,210	11,000	11,070	160,600	11,070
2020-10-05	11,290	11,360	11,160	11,220	152,600	11,220
2020-10-02	11,220	11,430	11,210	11,270	227,700	11,270
2020-09-30	11,610	11,730	11,320	11,320	249,200	11,320
2020-09-29	12,030	12,090	11,750	11,750	183,800	11,750
2020-09-28	11,690	11,830	11,560	11,820	238,800	11,820
2020-09-25	12,200	12,200	11,600	11,640	448,900	11,640
2020-09-24	12,740	13,040	12,630	12,820	147,000	12,820
2020-09-23	12,790	12,990	12,770	12,870	166,500	12,870
2020-09-18	12,280	12,540	12,280	12,540	129,500	12,540
2020-09-17	12,250	12,440	12,210	12,440	71,300	12,440
2020-09-16	12,280	12,370	12,250	12,370	70,100	12,370
2020-09-15	12,220	12,250	12,080	12,190	78,900	12,190
2020-09-14	12,230	12,320	12,070	12,280	91,200	12,280
2020-09-11	12,010	12,270	11,960	12,270	161,300	12,270
2020-09-10	11,880	12,000	11,740	11,860	128,500	11,860
2020-09-09	11,540	11,670	11,410	11,620	164,200	11,620
2020-09-08	11,790	11,850	11,700	11,790	88,100	11,790
2020-09-07	11,800	12,020	11,730	11,730	115,700	11,730
2020-09-04	12,150	12,240	12,030	12,060	115,400	12,060
2020-09-03	12,330	12,450	12,270	12,320	130,800	12,320
2020-09-02	12,710	12,740	12,580	12,630	89,000	12,630
2020-09-01	12,370	12,600	12,270	12,560	96,200	12,560
2020-08-31	12,530	12,590	12,400	12,440	99,800	12,440
2020-08-28	12,730	12,730	12,250	12,420	173,900	12,420
2020-08-27	12,720	12,810	12,650	12,730	70,100	12,730
2020-08-26	12,790	12,940	12,730	12,730	94,600	12,730
2020-08-25	12,800	12,800	12,650	12,660	67,300	12,660
2020-08-24	12,740	12,810	12,670	12,790	39,300	12,790
2020-08-21	12,690	12,780	12,650	12,760	58,200	12,760
2020-08-20	12,710	12,760	12,540	12,650	69,200	12,650
2020-08-19	12,830	12,940	12,710	12,720	100,800	12,720
2020-08-18	12,500	12,650	12,450	12,620	96,300	12,620
2020-08-17	12,560	12,630	12,350	12,350	64,100	12,350
2020-08-14	12,610	12,720	12,550	12,630	56,000	12,630
2020-08-13	12,510	12,620	12,480	12,580	116,900	12,580
2020-08-12	12,280	12,410	12,130	12,390	102,200	12,390
2020-08-11	12,300	12,410	12,110	12,370	166,800	12,370
2020-08-07	12,800	12,890	12,470	12,470	141,300	12,470
2020-08-06	12,860	12,940	12,750	12,800	89,300	12,800
2020-08-05	12,810	12,940	12,680	12,920	97,800	12,920
2020-08-04	12,970	13,130	12,680	12,780	158,100	12,780
2020-08-03	12,890	12,890	12,690	12,860	83,000	12,860
2020-07-31	13,140	13,140	12,660	12,680	137,800	12,680
2020-07-30	13,050	13,080	12,850	12,880	106,900	12,880
2020-07-29	12,920	13,080	12,780	13,050	203,600	13,050
2020-07-28	12,750	12,890	12,670	12,730	146,200	12,730
2020-07-27	12,730	12,800	12,610	12,690	218,600	12,690
2020-07-22	12,970	13,050	12,760	13,000	156,700	13,000
2020-07-21	13,180	13,270	13,090	13,180	131,000	13,180
2020-07-20	12,790	12,970	12,680	12,790	81,500	12,790
2020-07-17	12,700	12,970	12,700	12,790	136,000	12,790
2020-07-16	12,640	12,830	12,560	12,700	247,600	12,700
2020-07-15	13,230	13,290	12,930	13,060	212,700	13,060
2020-07-14	13,300	13,410	13,120	13,210	127,500	13,210
2020-07-13	13,410	13,520	13,170	13,450	131,600	13,450
2020-07-10	13,600	13,660	13,350	13,370	194,100	13,370
2020-07-09	13,530	13,630	13,250	13,540	143,100	13,540
2020-07-08	13,410	13,600	13,260	13,290	186,500	13,290
2020-07-07	13,150	13,480	13,060	13,420	172,100	13,420
2020-07-06	13,460	13,480	13,160	13,240	136,800	13,240
2020-07-03	13,060	13,420	12,910	13,420	266,900	13,420
2020-07-02	12,800	12,900	12,540	12,740	143,900	12,740
2020-07-01	12,900	13,080	12,490	12,520	212,500	12,520
2020-06-30	12,650	12,780	12,440	12,720	225,000	12,720
2020-06-29	13,040	13,040	12,700	12,780	253,800	12,780
2020-06-26	12,580	13,050	12,530	12,940	389,300	12,940
2020-06-25	12,430	12,530	12,160	12,260	182,500	12,260
2020-06-24	12,110	12,280	12,030	12,280	132,700	12,280
2020-06-23	12,210	12,260	11,990	12,150	151,900	12,150
2020-06-22	12,270	12,460	12,130	12,160	129,600	12,160
2020-06-19	12,000	12,330	11,950	12,280	313,200	12,280
2020-06-18	12,050	12,140	11,890	11,960	143,500	11,960
2020-06-17	12,080	12,250	11,970	12,060	115,900	12,060
2020-06-16	12,150	12,270	11,940	12,020	126,400	12,020
2020-06-15	12,020	12,250	11,850	11,850	99,200	11,850
2020-06-12	11,520	12,110	11,500	12,030	307,000	12,030
2020-06-11	12,520	12,680	12,330	12,400	152,300	12,400
2020-06-10	11,980	12,480	11,950	12,350	218,100	12,350
2020-06-09	11,880	12,060	11,840	11,900	232,700	11,900
2020-06-08	12,030	12,040	11,770	11,860	208,900	11,860
2020-06-05	12,270	12,350	11,840	11,970	241,100	11,970
2020-06-04	12,570	12,650	12,420	12,490	155,000	12,490
2020-06-03	12,690	12,700	12,430	12,620	146,800	12,620
2020-06-02	12,730	12,770	12,570	12,650	131,900	12,650
2020-06-01	12,880	12,900	12,610	12,750	107,700	12,750
2020-05-29	12,400	12,760	12,400	12,580	475,700	12,580
2020-05-28	12,470	12,500	11,750	12,200	624,900	12,200
2020-05-27	13,430	13,450	12,650	12,750	421,400	12,750
2020-05-26	12,960	13,510	12,890	13,490	342,000	13,490
2020-05-25	12,780	12,890	12,690	12,830	142,900	12,830
2020-05-22	12,790	12,910	12,580	12,670	236,900	12,670
2020-05-21	12,760	12,830	12,620	12,660	142,000	12,660
2020-05-20	12,570	12,930	12,350	12,760	200,700	12,760
2020-05-19	12,940	12,940	12,720	12,770	192,200	12,770
2020-05-18	12,790	12,990	12,740	12,910	127,400	12,910
2020-05-15	12,400	12,770	12,360	12,750	176,100	12,750
2020-05-14	12,740	12,810	12,300	12,630	190,800	12,630
2020-05-13	12,450	12,960	12,410	12,880	177,400	12,880
2020-05-12	12,330	12,480	12,150	12,370	160,900	12,370
2020-05-11	12,040	12,140	11,980	12,030	143,100	12,030
2020-05-08	11,820	11,960	11,680	11,870	156,300	11,870
2020-05-07	11,290	11,640	11,260	11,630	186,700	11,630
2020-05-01	11,130	11,430	11,000	11,250	138,700	11,250
2020-04-30	11,550	11,660	11,080	11,120	299,600	11,120
2020-04-28	11,000	11,320	10,930	11,290	168,400	11,290
2020-04-27	11,070	11,180	10,930	11,140	146,300	11,140
2020-04-24	10,610	10,850	10,480	10,850	100,800	10,850
2020-04-23	10,660	10,900	10,590	10,770	202,000	10,770
2020-04-22	10,700	10,770	10,310	10,570	156,300	10,570
2020-04-21	10,330	10,540	10,210	10,250	151,300	10,250
2020-04-20	10,200	10,570	10,200	10,360	169,200	10,360
2020-04-17	10,300	10,340	10,130	10,180	126,900	10,180
2020-04-16	10,000	10,290	9,940	10,260	164,600	10,260
2020-04-15	9,940	10,150	9,900	10,070	204,400	10,070
2020-04-14	9,720	9,780	9,560	9,780	100,500	9,780
2020-04-13	9,680	9,710	9,550	9,660	44,800	9,660
2020-04-10	9,540	9,720	9,360	9,670	88,100	9,670
2020-04-09	9,720	9,760	9,420	9,640	104,100	9,640
2020-04-08	9,440	9,590	9,350	9,510	126,200	9,510
2020-04-07	9,500	9,590	9,360	9,510	210,500	9,510
2020-04-06	9,040	9,180	8,870	9,140	97,300	9,140
2020-04-03	9,080	9,260	8,870	8,970	134,300	8,970
2020-04-02	8,830	9,100	8,820	8,930	90,900	8,930
2020-04-01	9,290	9,400	8,740	8,830	175,600	8,830
2020-03-31	9,360	9,660	9,270	9,440	189,800	9,440
2020-03-30	9,100	9,380	9,000	9,300	200,900	9,300
2020-03-27	9,380	9,490	9,090	9,360	220,600	9,360
2020-03-26	8,960	8,990	8,680	8,890	221,000	8,890
2020-03-25	8,660	9,100	8,560	9,100	234,000	9,100
2020-03-24	8,960	9,150	8,310	8,380	290,500	8,380
2020-03-23	7,980	8,250	7,640	8,150	352,200	8,150
2020-03-19	8,690	8,770	8,180	8,280	341,600	8,280
2020-03-18	8,260	8,890	8,260	8,470	314,700	8,470
2020-03-17	7,490	8,200	7,330	8,100	377,000	8,100
2020-03-16	7,610	7,980	7,480	7,590	324,800	7,590
2020-03-13	7,050	7,290	6,760	7,160	265,500	7,160
2020-03-12	7,690	7,800	7,460	7,570	151,800	7,570
2020-03-11	7,980	8,090	7,900	7,900	146,700	7,900
2020-03-10	7,600	7,970	7,330	7,950	224,300	7,950
2020-03-09	8,030	8,070	7,730	7,900	138,100	7,900
2020-03-06	8,450	8,450	8,240	8,380	123,300	8,380
2020-03-05	8,540	8,700	8,520	8,590	115,000	8,590
2020-03-04	8,410	8,480	8,380	8,390	101,500	8,390
2020-03-03	8,670	8,750	8,430	8,440	162,100	8,440
2020-03-02	8,210	8,580	8,210	8,520	177,100	8,520
2020-02-28	8,590	8,590	8,310	8,440	221,800	8,440
2020-02-27	9,100	9,120	8,830	8,860	118,800	8,860
2020-02-26	9,150	9,270	9,070	9,190	154,800	9,190
2020-02-25	9,240	9,330	9,150	9,150	202,400	9,150
2020-02-21	9,540	9,740	9,540	9,680	103,800	9,680
2020-02-20	9,710	9,780	9,540	9,560	91,700	9,560
2020-02-19	9,480	9,540	9,450	9,500	68,800	9,500
2020-02-18	9,550	9,550	9,350	9,380	84,300	9,380
2020-02-17	9,550	9,610	9,500	9,560	55,400	9,560
2020-02-14	9,660	9,710	9,610	9,650	66,400	9,650
2020-02-13	9,560	9,690	9,520	9,690	121,300	9,690
2020-02-12	9,750	9,760	9,580	9,600	108,900	9,600
2020-02-10	9,830	9,860	9,770	9,770	64,700	9,770
2020-02-07	9,810	9,880	9,800	9,870	68,700	9,870
2020-02-06	9,700	9,830	9,610	9,810	137,400	9,810
2020-02-05	9,650	9,740	9,600	9,680	88,600	9,680
2020-02-04	9,460	9,590	9,440	9,590	88,700	9,590
2020-02-03	9,330	9,540	9,330	9,500	96,800	9,500
2020-01-31	9,560	9,670	9,520	9,540	134,500	9,540
2020-01-30	9,520	9,570	9,370	9,430	131,700	9,430
2020-01-29	9,570	9,610	9,440	9,590	151,300	9,590
2020-01-28	9,570	9,640	9,550	9,570	108,700	9,570
2020-01-27	9,720	9,780	9,650	9,690	119,900	9,690
2020-01-24	9,880	9,880	9,720	9,740	96,200	9,740
2020-01-23	9,800	9,890	9,770	9,800	128,100	9,800
2020-01-22	9,920	9,950	9,850	9,880	131,800	9,880
2020-01-21	9,990	9,990	9,870	9,900	101,700	9,900
2020-01-20	9,980	10,080	9,960	10,040	57,100	10,040
2020-01-17	10,140	10,170	9,970	10,010	99,500	10,010
2020-01-16	9,960	10,020	9,910	10,020	104,500	10,020
2020-01-15	10,070	10,070	9,930	9,970	125,800	9,970
2020-01-14	10,090	10,140	10,000	10,110	155,500	10,110
2020-01-10	9,940	10,040	9,870	9,940	131,800	9,940
2020-01-09	9,830	9,920	9,780	9,840	119,900	9,840
2020-01-08	9,900	9,950	9,730	9,850	159,100	9,850
2020-01-07	9,970	10,090	9,960	9,990	127,100	9,990
2020-01-06	9,870	10,010	9,870	9,980	124,600	9,980

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