[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 
2017-03-246430.006490.006320.006440.003588002305985000
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
2016-11-145430.005500.005390.005490.00131000716620000
2016-11-115540.005540.005360.005380.00108900589158000
2016-11-105540.005540.005460.005510.00152000836561000
2016-11-095490.005530.005270.005310.00185200995357000
2016-11-085540.005570.005470.005480.00144900798489000
2016-11-075630.005630.005570.005570.00135800759250000
2016-11-045560.005620.005530.005590.00174000970747000
2016-11-025580.005630.005540.005570.002884001609452000
2016-11-015710.005710.005640.005680.00143400814753000
2016-10-315670.005730.005650.005720.00166300948016000
2016-10-285680.005720.005630.005700.00165700941934000
2016-10-275650.005660.005570.005630.00118900669634000
2016-10-265700.005710.005630.005650.00133500755739000
2016-10-255680.005710.005660.005700.00107400610975000
2016-10-245610.005660.005590.005650.0098900557295000
2016-10-215600.005630.005580.005610.00116000650306000
2016-10-205590.005630.005580.005590.00147400825344000
2016-10-195610.005640.005550.005610.00112400631013000
2016-10-185660.005680.005630.005680.00158500897438000
2016-10-175600.005640.005580.005630.00176300990483000
2016-10-145510.005570.005510.005550.00119100661250000
2016-10-135510.005580.005510.005550.001885001044727000
2016-10-125580.005620.005500.005500.001916001061211000
2016-10-115660.005660.005610.005610.001918001080035000
2016-10-075710.005760.005590.005600.00156800883787000
2016-10-065720.005750.005680.005690.00159700912032000
2016-10-055690.005720.005660.005680.00120500685449000
2016-10-045660.005700.005640.005660.00129800734771000
2016-10-035620.005730.005560.005700.00156300885740000
2016-09-305680.005740.005650.005690.00138700790826000
2016-09-295830.005860.005760.005760.00136500789981000
2016-09-285770.005860.005730.005800.00171000992219000
2016-09-275620.005750.005600.005730.001786001015881000
2016-09-265730.005770.005700.005720.00167600960357000
2016-09-235630.005770.005580.005730.004304002448949000
2016-09-215860.005980.005820.005930.003297001945019000
2016-09-206120.006130.006030.006040.00153200929790000
2016-09-165940.006240.005900.006220.003115001902494000
2016-09-155900.005930.005840.005920.00125400738089000
2016-09-145980.006060.005980.005980.0068800413030000
2016-09-136000.006070.005970.006050.00112900681580000
2016-09-125950.006030.005930.005990.0097000580811000
2016-09-096060.006080.005980.005980.00153100922862000
2016-09-086170.006180.006090.006160.001685001034032000
2016-09-076180.006250.006180.006230.00104000646673000
2016-09-066090.006180.006090.006170.0052800324935000
2016-09-056090.006110.006030.006070.0063300383614000
2016-09-026040.006050.005980.006030.0091900552521000
2016-09-016000.006030.005980.006030.0080800485502000
2016-08-316060.006060.005940.006020.001690001014289000
2016-08-306000.006070.005990.006060.0072200436034000
2016-08-296140.006160.006000.006030.00109000659185000
2016-08-266180.006180.006060.006070.00131600802728000
2016-08-256300.006400.006220.006220.00143200899016000
2016-08-246140.006240.006140.006220.00106400660400000
2016-08-236150.006210.006130.006170.00132400816976000
2016-08-226130.006200.006080.006180.00124100762812000
2016-08-196030.006160.005930.006130.003510002127482000
2016-08-186280.006330.006250.006300.001769001114632000
2016-08-176330.006360.006300.006320.001678001062137000
2016-08-166390.006400.006290.006310.00152400965877000
2016-08-156100.006340.006090.006320.002024001268535000
2016-08-126130.006130.006030.006120.00135100824554000
2016-08-106040.006090.005990.006060.00122900743480000
2016-08-096190.006230.006040.006140.002160001323072000
2016-08-086030.006070.005960.006010.00110500663701000
2016-08-056100.006120.005970.006030.00127100765235000
2016-08-046120.006170.006060.006080.00127300775768000
2016-08-036010.006080.005970.006070.00113700688155000
2016-08-026090.006180.006090.006130.00147500905196000
2016-08-016130.006200.006070.006190.00116500717430000
2016-07-296150.006270.006120.006260.002074001288753000
2016-07-286200.006290.006170.006200.002356001462536000
2016-07-276240.006390.006230.006250.002859001794555000
2016-07-266000.006170.005990.006140.001895001156022000
2016-07-256110.006110.006020.006050.00130500790251000
2016-07-226000.006100.005980.006070.002048001236652000
2016-07-216150.006150.006020.006050.00105000637125000
2016-07-206000.006150.006000.006140.002191001335042000
2016-07-195870.006020.005820.006010.00163800972963000
2016-07-156000.006020.005880.005910.00166700987863000
2016-07-145970.006080.005960.006010.002498001504491000
2016-07-135930.005970.005870.005910.002343001386665000
2016-07-125800.005870.005760.005830.002256001313877000
2016-07-115630.005720.005610.005660.00141800804843000
2016-07-085600.005640.005570.005580.002010001124640000
2016-07-075590.005680.005530.005560.00174900974182000
2016-07-065540.005580.005500.005570.002119001175911000
2016-07-055610.005670.005560.005670.00114900648710000
2016-07-045620.005670.005570.005600.00165000925065000
2016-07-015500.005590.005440.005560.001886001043857000
2016-06-305670.005670.005380.005450.003833002097221000
2016-06-295500.005700.005380.005630.005854003258449000
2016-06-285420.005700.005320.005700.002684001503605000
2016-06-275560.005650.005470.005620.002043001141859000
2016-06-245830.005840.005410.005520.003178001792758000
2016-06-235780.005820.005730.005780.00170800985170000
2016-06-225740.005820.005740.005790.001801001042578000
2016-06-215540.005800.005520.005770.002447001396715000
2016-06-205640.005690.005600.005610.00160700905041000
2016-06-175560.005630.005520.005540.003330001852228000
2016-06-165660.005710.005500.005510.002007001117280000
2016-06-155640.005760.005640.005700.001797001024492000
2016-06-145720.005770.005660.005690.00168700960674000
2016-06-135850.005860.005740.005740.00142400822843000
2016-06-105970.005970.005760.005910.002074001227412000
2016-06-096050.006080.006020.006030.002090001263000000
2016-06-086100.006210.006050.006130.002319001421088000
2016-06-076070.006100.006030.006090.001845001121239000
2016-06-065980.006090.005920.006070.001682001013360000
2016-06-036000.006070.005910.005990.002876001719283000
2016-06-025780.005900.005780.005870.002840001662329000
2016-06-015840.005890.005760.005790.001730001007106000
2016-05-315800.005890.005720.005890.004317002522245000
2016-05-305790.005820.005740.005800.00131200759663000
2016-05-275800.005830.005640.005780.002237001291949000
2016-05-265950.006100.005920.005980.004255002544855000
2016-05-255830.005920.005810.005850.002147001260837000
2016-05-245800.005820.005760.005780.001731001001045000
2016-05-235850.005890.005780.005820.001965001142332000
2016-05-205820.005890.005800.005850.002253001318462000
2016-05-195840.005880.005790.005850.00163700955954000
2016-05-185830.005880.005770.005810.002115001230637000
2016-05-175900.005920.005810.005820.002007001174689000
2016-05-165950.006010.005900.005920.0089400531739000
2016-05-136050.006070.005960.005960.00156600938302000
2016-05-126120.006170.006050.006070.001671001018328000
2016-05-116200.006250.006180.006220.001715001066353000
2016-05-105970.006150.005950.006130.001946001187017000
2016-05-095990.006050.005950.005990.00118500711304000
2016-05-065910.006020.005860.005930.002092001240173000
2016-05-025740.005960.005730.005940.00143500845240000
2016-04-286040.006130.005910.005910.00128800772319000
2016-04-276050.006070.005990.006000.0096900582637000
2016-04-265990.006050.005950.006000.0097700585855000
2016-04-256030.006080.005980.006060.00149200901694000
2016-04-226160.006160.005970.006060.002365001429043000
2016-04-216290.006320.006210.006250.00136700855827000
2016-04-206150.006250.006130.006220.002087001295077000
2016-04-196150.006160.006090.006120.0096500590435000
2016-04-185970.006080.005930.005970.00114700687237000
2016-04-156150.006190.006100.006150.00120600741436000
2016-04-146150.006170.006050.006150.001706001042659000
2016-04-135970.006080.005970.006060.00148300895223000
2016-04-125970.006010.005890.005960.00149400888875000
2016-04-115880.006020.005850.005990.00154500919461000
2016-04-085820.006020.005800.005950.001934001143976000
2016-04-075830.006020.005820.005890.002174001280046000
2016-04-065830.005930.005800.005910.002831001662251000
2016-04-056020.006100.005900.005930.002670001592652000
2016-04-046170.006220.006090.006120.002164001330643000
2016-04-016250.006320.006180.006190.003086001924895000
2016-03-316410.006410.006280.006320.002248001422355000
2016-03-306400.006480.006320.006410.001829001175309000
2016-03-296380.006430.006340.006400.00131600840239000
2016-03-286240.006330.006210.006330.00143600901560000
2016-03-256350.006370.006190.006240.002146001346629000
2016-03-246250.006400.006230.006360.002974001886658000
2016-03-236200.006290.006120.006250.003552002210629000
2016-03-226000.006200.005980.006150.004953003026694000
2016-03-185760.005770.005530.005590.002938001648978000
2016-03-175900.005930.005730.005830.001990001160318000

   ※ 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。 

s7db.com Twitter Blog