4564 オンコセラピー・サイエンス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-08-12	63	64	62	63	507,800	63
2022-08-10	64	64	62	63	737,500	63
2022-08-09	63	64	63	63	637,800	63
2022-08-08	64	65	63	63	1,116,500	63
2022-08-05	64	65	64	64	372,800	64
2022-08-04	64	66	64	65	622,500	65
2022-08-03	65	65	64	65	646,300	65
2022-08-02	65	66	65	65	486,900	65
2022-08-01	67	67	65	66	449,600	66
2022-07-29	65	67	65	67	622,600	67
2022-07-28	67	67	65	66	551,100	66
2022-07-27	66	67	65	67	633,400	67
2022-07-26	66	68	66	66	604,700	66
2022-07-25	67	68	67	67	434,000	67
2022-07-22	69	69	67	67	1,136,000	67
2022-07-21	64	69	64	69	1,476,300	69
2022-07-20	66	66	64	65	957,200	65
2022-07-19	66	67	65	66	901,100	66
2022-07-15	65	68	64	66	1,637,200	66
2022-07-14	64	65	64	64	683,900	64
2022-07-13	64	65	64	64	379,300	64
2022-07-12	65	66	64	64	709,400	64
2022-07-11	65	66	64	65	568,000	65
2022-07-08	65	66	64	65	648,900	65
2022-07-07	65	66	64	66	423,600	66
2022-07-06	65	66	65	65	726,500	65
2022-07-05	64	65	64	65	317,600	65
2022-07-04	64	65	63	64	421,500	64
2022-07-01	64	65	63	64	574,000	64
2022-06-30	65	66	64	64	428,500	64
2022-06-29	65	66	64	64	714,700	64
2022-06-28	65	66	64	66	613,600	66
2022-06-27	64	65	64	65	599,000	65
2022-06-24	63	65	63	65	655,600	65
2022-06-23	65	65	64	64	358,600	64
2022-06-22	64	65	63	65	347,800	65
2022-06-21	62	64	62	64	675,900	64
2022-06-20	63	63	62	63	349,300	63
2022-06-17	62	63	62	62	552,200	62
2022-06-16	64	65	63	63	1,199,400	63
2022-06-15	65	66	63	63	902,600	63
2022-06-14	66	66	64	66	846,700	66
2022-06-13	68	68	66	66	647,300	66
2022-06-10	68	70	67	68	1,378,200	68
2022-06-09	67	68	66	68	990,400	68
2022-06-08	67	67	66	67	590,500	67
2022-06-07	68	69	65	66	1,449,500	66
2022-06-06	68	69	67	69	804,900	69
2022-06-03	68	68	67	68	688,700	68
2022-06-02	69	69	67	68	576,700	68
2022-06-01	66	69	66	69	1,179,200	69
2022-05-31	67	67	66	66	505,000	66
2022-05-30	65	67	65	67	706,300	67
2022-05-27	66	66	64	65	555,300	65
2022-05-26	65	66	65	66	752,200	66
2022-05-25	65	66	64	66	615,100	66
2022-05-24	68	68	65	65	917,200	65
2022-05-23	67	69	66	68	839,800	68
2022-05-20	64	67	63	65	1,001,200	65
2022-05-19	63	64	62	63	635,400	63
2022-05-18	63	64	63	63	294,800	63
2022-05-17	63	64	63	63	403,000	63
2022-05-16	64	65	63	63	763,100	63
2022-05-13	63	64	62	63	719,900	63
2022-05-12	65	65	62	62	777,700	62
2022-05-11	62	65	62	65	533,600	65
2022-05-10	63	64	62	64	943,500	64
2022-05-09	65	65	62	62	1,631,200	62
2022-05-06	66	66	65	65	441,700	65
2022-05-02	65	66	65	65	543,400	65
2022-04-28	66	67	66	67	374,100	67
2022-04-27	67	67	65	67	819,700	67
2022-04-26	67	68	67	67	322,900	67
2022-04-25	68	68	67	67	513,400	67
2022-04-22	66	69	66	67	744,100	67
2022-04-21	68	68	66	68	1,098,600	68
2022-04-20	68	69	68	68	558,000	68
2022-04-19	69	70	68	69	533,300	69
2022-04-18	69	71	69	69	400,700	69
2022-04-15	70	70	69	70	374,000	70
2022-04-14	70	71	69	70	621,500	70
2022-04-13	70	70	69	69	801,700	69
2022-04-12	70	71	68	70	654,600	70
2022-04-11	72	72	70	70	687,500	70
2022-04-08	72	72	70	71	410,700	71
2022-04-07	70	72	70	71	621,600	71
2022-04-06	71	72	69	72	1,004,600	72
2022-04-05	73	73	72	72	596,800	72
2022-04-04	69	73	69	73	1,350,800	73
2022-04-01	69	70	68	70	440,900	70
2022-03-31	69	70	68	69	736,400	69
2022-03-30	68	69	68	69	569,900	69
2022-03-29	67	68	66	67	285,700	67
2022-03-28	68	68	67	67	276,000	67
2022-03-25	67	68	67	68	794,500	68
2022-03-24	66	67	65	66	763,600	66
2022-03-23	66	67	65	66	575,900	66
2022-03-22	66	66	65	66	376,100	66
2022-03-18	64	66	64	66	1,033,200	66
2022-03-17	63	64	63	64	393,400	64
2022-03-16	63	64	62	62	595,000	62
2022-03-15	62	64	62	62	737,500	62
2022-03-14	62	63	62	63	648,000	63
2022-03-11	63	64	62	62	543,700	62
2022-03-10	63	64	63	63	630,400	63
2022-03-09	64	64	62	62	998,100	62
2022-03-08	63	65	63	63	594,100	63
2022-03-07	65	66	63	64	853,300	64
2022-03-04	67	67	65	66	563,400	66
2022-03-03	68	69	66	66	756,800	66
2022-03-02	67	68	66	67	664,200	67
2022-03-01	66	68	66	68	735,200	68
2022-02-28	63	66	63	65	1,028,800	65
2022-02-25	63	66	63	64	1,009,200	64
2022-02-24	66	66	63	63	1,186,000	63
2022-02-22	67	67	66	66	423,400	66
2022-02-21	67	68	66	66	880,400	66
2022-02-18	67	69	66	69	841,800	69
2022-02-17	69	69	67	67	1,267,000	67
2022-02-16	68	70	68	69	717,100	69
2022-02-15	67	69	67	67	1,001,300	67
2022-02-14	68	69	67	67	596,600	67
2022-02-10	69	70	68	69	564,500	69
2022-02-09	68	69	67	68	550,400	68
2022-02-08	69	69	67	68	1,129,000	68
2022-02-07	70	71	69	70	654,000	70
2022-02-04	71	72	69	72	759,800	72
2022-02-03	70	71	70	71	713,000	71
2022-02-02	71	71	69	69	665,800	69
2022-02-01	68	71	68	70	1,239,200	70
2022-01-31	64	69	64	68	1,360,600	68
2022-01-28	66	67	63	63	1,561,600	63
2022-01-27	68	68	65	65	1,137,500	65
2022-01-26	66	68	66	67	496,000	67
2022-01-25	68	68	66	67	1,733,500	67
2022-01-24	68	69	67	68	554,800	68
2022-01-21	69	70	68	68	830,400	68
2022-01-20	69	71	68	69	721,100	69
2022-01-19	67	71	67	69	1,448,900	69
2022-01-18	68	69	67	69	1,128,800	69
2022-01-17	69	70	67	67	1,328,900	67
2022-01-14	69	70	68	69	1,088,100	69
2022-01-13	70	70	68	68	1,018,100	68
2022-01-12	68	70	68	69	655,800	69
2022-01-11	68	69	67	68	532,600	68
2022-01-07	68	68	67	67	940,200	67
2022-01-06	69	70	67	67	1,923,000	67
2022-01-05	71	72	69	69	1,197,900	69
2022-01-04	72	72	70	71	818,500	71

分割・併合履歴： [2013-09-26]1株→500株 [2004-09-27]1株→3株