[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 
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
2016-03-165810.005930.005810.005880.00126400742237000
2016-03-155840.005880.005780.005830.00101900594017000
2016-03-145770.005900.005750.005840.00155900909295000
2016-03-115700.005800.005640.005720.001910001089318000
2016-03-105790.005790.005680.005760.00159100911803000
2016-03-095870.005870.005670.005740.00166300957028000
2016-03-085860.005870.005670.005810.001759001017895000
2016-03-075740.005820.005670.005760.001818001046805000
2016-03-045720.005770.005620.005760.00138900794398000
2016-03-035750.005780.005640.005720.00108900622083000
2016-03-025700.005810.005680.005760.00143500826126000
2016-03-015550.005660.005510.005580.00150300838104000
2016-02-295550.005600.005490.005520.002298001272463000
2016-02-265540.005630.005490.005550.00154000858371000
2016-02-255460.005550.005460.005520.00146200804835000
2016-02-245250.005440.005220.005430.00161800872826000
2016-02-235500.005580.005300.005320.00185600998146000
2016-02-225090.005450.005070.005380.002618001394144000
2016-02-195160.005210.005000.005080.00194700988310000
2016-02-185030.005220.005010.005180.002833001460967000
2016-02-175000.005070.004920.004980.002121001057763000
2016-02-164900.005020.004900.004940.00181900902498500
2016-02-154830.005030.004790.005000.00166600825018000
2016-02-124690.004785.004650.004660.002269001066665000
2016-02-104970.005010.004825.004880.00184100900545000
2016-02-095080.005100.004925.004965.00131700657696000
2016-02-085100.005280.005070.005230.00143100745122000
2016-02-055250.005260.005130.005200.00187000971375000
2016-02-045390.005400.005300.005340.001870001000300000
2016-02-035430.005430.005310.005410.00171900925266000
2016-02-025450.005560.005420.005500.002359001296083000
2016-02-015480.005490.005310.005380.002230001201487000
2016-01-295420.005460.005260.005430.002462001326293000
2016-01-285260.005400.005210.005350.002423001290810000
2016-01-275250.005280.005180.005260.002729001428155000
2016-01-265200.005230.005150.005170.002103001090360000
2016-01-255260.005260.005140.005200.002040001058483000
2016-01-225130.005220.005080.005200.00165400851861000
2016-01-215190.005250.005020.005030.00127900657362000
2016-01-205290.005300.005150.005160.00172100896082000
2016-01-195240.005310.005200.005230.00123900648129000
2016-01-185250.005300.005200.005240.0094900498083000
2016-01-155360.005410.005290.005340.00166200887665000
2016-01-145360.005390.005160.005250.00147700775329000
2016-01-135390.005480.005390.005470.00129200703805000
2016-01-125400.005490.005320.005330.00164700884997000
2016-01-085490.005580.005470.005490.00168700931513000
2016-01-075510.005640.005500.005520.00163500908247000
2016-01-065630.005650.005480.005510.00151300838514000
2016-01-055620.005720.005570.005670.001876001061338000
2016-01-045670.005740.005540.005560.00131300737134000
2015-12-305670.005690.005610.005650.00115300651892000
2015-12-295610.005690.005600.005650.00130200734966000
2015-12-285580.005620.005480.005550.00109500606379000
2015-12-255540.005630.005520.005530.00113800632324000
2015-12-245740.005750.005560.005560.00157700886431000
2015-12-225680.005780.005670.005730.00168900967353000
2015-12-215850.005850.005650.005700.004195002405171000
2015-12-186030.006180.005990.006070.002661001618462000
2015-12-176050.006080.005990.006030.002464001486107000
2015-12-166070.006150.005920.005950.002945001759299000
2015-12-156030.006140.006010.006010.00147400893243000
2015-12-146020.006110.005990.006070.00150400912387000
2015-12-116050.006120.006030.006110.00141100857307000
2015-12-106080.006180.006070.006080.00155900951917000
2015-12-096120.006190.006080.006100.00109000666609000
2015-12-086200.006280.006100.006150.002124001310754000
2015-12-076110.006180.006100.006150.00148800915834000
2015-12-046040.006130.006000.006090.001682001024614000
2015-12-036100.006130.006050.006120.00133400813875000

   ※ 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