[4716 東証1部] 日本オラクル 日足 時系列データ

[4716 東証1部] 日本オラクル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-179880.009900.009740.009800.001673001643629000
2017-11-169590.009890.009550.009850.001611001572868000
2017-11-159820.009830.009670.009680.001744001698035000
2017-11-149740.009880.009740.009850.001540001514326000
2017-11-139670.009770.009640.009730.0074800727087000
2017-11-109620.009740.009600.009720.001069001035024000
2017-11-099760.009920.009630.009770.002221002181447000
2017-11-089740.009740.009660.009710.001480001435322000
2017-11-079620.009740.009550.009740.001465001415686000
2017-11-069600.009680.009510.009650.001868001796849000
2017-11-029750.009750.009500.009580.001115001069093000
2017-11-019590.009620.009440.009600.001626001550780000
2017-10-319550.009590.009490.009550.001430001365216000
2017-10-309420.009520.009400.009520.001806001714990000
2017-10-279330.009430.009260.009400.001740001628307000
2017-10-269330.009360.009260.009290.001486001382638000
2017-10-259570.009590.009330.009360.001830001723077000
2017-10-249400.009610.009380.009610.002442002327571000
2017-10-239400.009420.009340.009380.001687001582521000
2017-10-209150.009310.009150.009300.001934001790064000
2017-10-199150.009180.009100.009140.002163001976012000
2017-10-189120.009170.009070.009130.002053001871754000
2017-10-179110.009150.009050.009120.001469001337106000
2017-10-169110.009180.009110.009120.001612001472654000
2017-10-138940.009070.008920.009050.001699001532548000
2017-10-128900.009010.008900.008940.001315001177186000
2017-10-118830.008860.008780.008850.001292001140217000
2017-10-108740.008870.008730.008870.001517001339711000
2017-10-068830.008840.008730.008750.00111200976226000
2017-10-058800.008850.008720.008750.001453001274145000
2017-10-048810.008840.008740.008780.001280001123408000
2017-10-038720.008810.008650.008760.001547001352223000
2017-10-028780.008820.008710.008730.001446001264364000
2017-09-298840.008880.008790.008840.001152001016709000
2017-09-288660.008810.008590.008810.001417001240155000
2017-09-278640.008680.008490.008600.001289001105215000
2017-09-268400.008650.008390.008630.003290002817930000
2017-09-257920.008400.007920.008390.003156002597504000
2017-09-228140.008140.007810.007860.002318001836676000
2017-09-218000.008060.007950.007990.001959001567623000
2017-09-208130.008170.007980.007990.002078001672680000
2017-09-198360.008360.008130.008200.002301001893511000
2017-09-158170.008360.008160.008310.002686002231501000
2017-09-148120.008210.008110.008200.00119800979673000
2017-09-138180.008180.008100.008150.0093600762423000
2017-09-128180.008200.008110.008150.0094400769488000
2017-09-118130.008180.008110.008150.00100500819201000
2017-09-088070.008100.008000.008090.001446001166953000
2017-09-077970.008050.007970.008030.00124600997868000
2017-09-067880.007980.007830.007970.001592001261193000
2017-09-058050.008070.007970.007970.001455001165460000
2017-09-048100.008110.008010.008050.00120200968380000
2017-09-018180.008200.008080.008150.001639001333558000
2017-08-318000.008140.007960.008130.002529002043523000
2017-08-308040.008050.007980.008030.002117001697260000
2017-08-297880.008070.007850.008030.001654001321650000
2017-08-287890.007950.007880.007940.002020001599190000
2017-08-257610.007860.007600.007830.001655001283626000
2017-08-247590.007650.007590.007610.00101500773473000
2017-08-237620.007640.007570.007610.00129100981789000
2017-08-227550.007580.007530.007550.00131600994664000
2017-08-217600.007640.007550.007570.00117600893361000
2017-08-187630.007700.007580.007600.002930002233987000
2017-08-177730.007790.007730.007740.0082600640175000
2017-08-167740.007760.007720.007730.00128600995142000
2017-08-157680.007790.007680.007770.001596001237465000
2017-08-147680.007730.007640.007680.002008001542609000
2017-08-107720.007750.007700.007730.001976001525637000
2017-08-097700.007780.007700.007760.002368001832791000
2017-08-087760.007800.007690.007760.002157001671474000
2017-08-077720.007770.007700.007760.001623001257021000
2017-08-047560.007680.007540.007670.001323001010854000
2017-08-037510.007580.007470.007530.001655001245404000
2017-08-027480.007520.007430.007510.0094000703826000
2017-08-017390.007460.007370.007450.00117200869838000
2017-07-317430.007480.007400.007410.001586001178853000
2017-07-287460.007500.007400.007450.001374001024707000
2017-07-277450.007510.007420.007460.001456001087451000
2017-07-267500.007510.007420.007440.001584001181821000
2017-07-257430.007430.007370.007420.0077700575636000
2017-07-247320.007430.007290.007410.00110400813707000
2017-07-217410.007440.007350.007350.001788001318854000
2017-07-207460.007480.007410.007450.001937001442617000
2017-07-197450.007490.007410.007480.0099300740446000
2017-07-187430.007460.007370.007430.00124100920214000
2017-07-147440.007500.007420.007500.0099100740505000
2017-07-137440.007470.007400.007460.0093800698307000
2017-07-127400.007480.007400.007410.00122200907273000
2017-07-117300.007400.007290.007390.0086300635654000
2017-07-107320.007320.007240.007300.001400001019404000
2017-07-077190.007330.007190.007310.001473001073531000
2017-07-067240.007360.007230.007300.001827001333136000
2017-07-057250.007310.007190.007300.00131000950437000
2017-07-047350.007350.007200.007220.00111100805491000
2017-07-037310.007330.007250.007310.001430001042544000
2017-06-307160.007290.007160.007290.002464001787421000
2017-06-297040.007290.007040.007290.003420002466213000
2017-06-287150.007150.006980.007010.003399002394886000
2017-06-277000.007210.006980.007110.003746002667761000
2017-06-266930.006970.006870.006900.001704001179687000
2017-06-236870.006940.006770.006880.002757001888747000
2017-06-226690.006830.006670.006810.002496001688691000
2017-06-216640.006650.006600.006630.00110800734382000
2017-06-206630.006650.006590.006630.00101500672456000
2017-06-196530.006590.006520.006570.0097800642486000
2017-06-166540.006540.006480.006530.001796001169993000
2017-06-156460.006500.006420.006480.00133500864093000
2017-06-146520.006540.006450.006450.0067000434164000
2017-06-136490.006540.006460.006480.00101200657090000
2017-06-126410.006510.006380.006490.00118600766759000
2017-06-096560.006570.006450.006460.001644001067599000
2017-06-086610.006610.006550.006570.00122900808480000
2017-06-076550.006590.006540.006580.00103400679204000
2017-06-066600.006610.006510.006550.001675001098182000
2017-06-056640.006690.006590.006670.001557001035364000
2017-06-026630.006640.006570.006610.002282001507414000
2017-06-016520.006630.006520.006630.00123900818050000
2017-05-316520.006550.006500.006520.002324001516447000
2017-05-306590.006620.006530.006560.00124000814533000
2017-05-296650.006690.006570.006580.003728002468516000
2017-05-266760.006890.006760.006850.006643004527535000
2017-05-256860.006870.006830.006840.002000001370011000
2017-05-246830.006910.006800.006860.001982001360891000
2017-05-236800.006860.006780.006790.00112800768954000
2017-05-226810.006840.006750.006780.00113400768962000
2017-05-196810.006840.006770.006790.00134900916969000
2017-05-186720.006790.006700.006780.002139001444116000
2017-05-176830.006850.006800.006800.00125400855489000
2017-05-166850.006910.006830.006830.001519001041654000
2017-05-156770.006840.006770.006820.00123000837858000
2017-05-126750.006800.006740.006770.00143800972152000
2017-05-116800.006840.006780.006810.001975001345727000
2017-05-106700.006820.006700.006780.002060001397321000
2017-05-096750.006760.006700.006720.002133001434139000
2017-05-086580.006750.006570.006710.002453001640990000
2017-05-026510.006540.006450.006480.00127300825653000
2017-05-016430.006510.006420.006480.00152500986847000
2017-04-286440.006490.006410.006420.001632001050013000
2017-04-276420.006500.006410.006470.00146400948082000
2017-04-266330.006430.006320.006420.001905001216991000
2017-04-256320.006400.006320.006390.00135500862957000
2017-04-246340.006380.006300.006370.00134400853858000
2017-04-216370.006390.006280.006290.001683001060861000
2017-04-206420.006450.006290.006320.002174001378746000
2017-04-196350.006450.006350.006420.001611001032863000
2017-04-186420.006470.006370.006430.002031001304942000
2017-04-176310.006410.006300.006400.00148100943225000
2017-04-146350.006430.006340.006370.002117001351369000
2017-04-136330.006370.006320.006350.00152600967342000
2017-04-126410.006450.006380.006430.001703001091588000
2017-04-116520.006560.006460.006510.001711001112672000
2017-04-106510.006580.006510.006550.002101001375349000
2017-04-076450.006510.006400.006470.00142000916914000
2017-04-066490.006500.006380.006410.00138300888556000
2017-04-056640.006640.006490.006530.002077001363742000
2017-04-046450.006600.006430.006540.002804001832635000
2017-04-036400.006480.006380.006450.002080001337941000
2017-03-316370.006470.006360.006360.002222001424604000
2017-03-306450.006490.006360.006370.002027001299873000
2017-03-296400.006440.006360.006400.00134300859272000
2017-03-286310.006410.006310.006400.001827001165894000
2017-03-276370.006400.006280.006290.00147500932298000
2017-03-246430.006490.006320.006440.003588002305985000
2017-03-236450.006580.006310.006490.003999002587046000
2017-03-226510.006590.006510.006530.00113600743464000
2017-03-216590.006650.006560.006620.00135500895313000
2017-03-176530.006640.006510.006640.002790001841439000
2017-03-166390.006490.006390.006470.00146900947656000
2017-03-156480.006520.006440.006440.00111700723103000
2017-03-146520.006580.006490.006530.00126800829166000
2017-03-136580.006610.006510.006530.002159001413189000
2017-03-106490.006570.006480.006530.002291001493890000
2017-03-096590.006600.006500.006540.001720001124615000
2017-03-086520.006570.006500.006510.001882001227416000
2017-03-076580.006580.006540.006550.0074900491309000
2017-03-066560.006580.006510.006560.0082500541128000
2017-03-036530.006610.006500.006540.00123200806079000
2017-03-026620.006620.006530.006560.00108000709015000
2017-03-016500.006560.006480.006550.0094600618466000
2017-02-286630.006660.006530.006540.001701001120319000
2017-02-276400.006590.006400.006570.001835001198247000
2017-02-246520.006530.006380.006420.002891001856868000
2017-02-236650.006650.006550.006580.001838001210400000
2017-02-226640.006690.006610.006660.002153001432286000
2017-02-216610.006650.006580.006630.0086800574812000
2017-02-206550.006620.006520.006600.00148100972891000
2017-02-176510.006620.006470.006610.00139600918202000
2017-02-166510.006570.006490.006540.00123900809900000
2017-02-156580.006590.006470.006500.00120800788094000
2017-02-146550.006550.006470.006480.00112700732076000
2017-02-136510.006580.006480.006540.00151800993114000
2017-02-106440.006450.006390.006430.00112700724149000
2017-02-096370.006400.006340.006380.0067600430956000
2017-02-086410.006430.006350.006400.0091400584327000
2017-02-076470.006480.006400.006420.00137900887103000
2017-02-066470.006520.006440.006520.001854001202174000
2017-02-036360.006430.006360.006390.00127400815672000
2017-02-026400.006400.006340.006340.001640001044214000
2017-02-016280.006390.006250.006380.00145400922418000
2017-01-316230.006350.006210.006320.00136000857575000
2017-01-306260.006360.006220.006360.002626001655211000
2017-01-276160.006230.006130.006210.00130000804777000
2017-01-266100.006150.006070.006140.001723001053397000
2017-01-256080.006100.006030.006080.00118600719500000
2017-01-245970.006020.005910.006020.002050001224358000
2017-01-236100.006100.006000.006030.00131500793608000
2017-01-206030.006110.006010.006070.00128000776347000
2017-01-196100.006150.006060.006100.0096900591298000
2017-01-186120.006140.006020.006080.00145700884284000
2017-01-176200.006200.006100.006120.00125700770428000
2017-01-166110.006200.006110.006190.00148500915660000
2017-01-136090.006180.006050.006160.003196001959641000
2017-01-126110.006130.006050.006090.00153800937397000
2017-01-116100.006140.006070.006120.00150600920421000
2017-01-106080.006130.006050.006080.001685001025246000
2017-01-066060.006090.006040.006080.00110200669394000
2017-01-056090.006090.005980.006070.001888001140324000
2017-01-045940.006010.005890.005950.002231001327988000
2016-12-305810.005910.005810.005890.0088100518065000
2016-12-295880.005910.005830.005860.0085200499455000
2016-12-285910.005960.005880.005910.0090300534779000
2016-12-275950.005980.005890.005910.00113600674032000
2016-12-265860.006050.005850.005950.002507001493247000
2016-12-225700.005850.005680.005790.002867001660581000
2016-12-215650.005720.005650.005670.0076600435365000
2016-12-205660.005750.005660.005730.00110300630885000
2016-12-195680.005700.005630.005660.0087500494868000
2016-12-165740.005740.005660.005670.00173200984511000
2016-12-155640.005710.005640.005700.00158800903096000
2016-12-145700.005740.005610.005620.001865001053481000
2016-12-135560.005690.005560.005690.001923001082447000
2016-12-125530.005560.005500.005560.00169400937358000
2016-12-095480.005560.005480.005550.00151400837076000
2016-12-085570.005570.005480.005520.00143100789521000
2016-12-075550.005550.005470.005490.00118100649058000
2016-12-065610.005620.005500.005550.002127001179300000
2016-12-055560.005570.005500.005530.00110300609095000
2016-12-025630.005640.005570.005590.00107300600683000
2016-12-015790.005790.005650.005650.00145700830194000
2016-11-305670.005710.005630.005700.00171800976868000
2016-11-295600.005670.005580.005670.00146300825396000
2016-11-285560.005600.005560.005600.00113900635705000
2016-11-255570.005600.005490.005510.001893001047021000
2016-11-245650.005650.005580.005620.00112300630772000
2016-11-225520.005650.005510.005640.00159200891166000
2016-11-215550.005550.005500.005520.00142900788046000
2016-11-185550.005550.005470.005490.00128800708878000
2016-11-175460.005530.005400.005520.00164900903738000
2016-11-165450.005510.005420.005490.00166900914154000
2016-11-155480.005480.005410.005480.00113000616606000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter