4564 オンコセラピー・サイエンス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	47	47	46	47	1,358,700	47
2023-03-29	47	48	47	47	870,100	47
2023-03-28	48	49	47	48	1,276,500	48
2023-03-27	50	50	48	48	2,122,600	48
2023-03-24	51	51	50	50	966,400	50
2023-03-23	50	51	50	50	457,900	50
2023-03-22	51	52	50	50	1,122,900	50
2023-03-20	53	53	52	52	705,000	52
2023-03-17	53	53	52	52	540,900	52
2023-03-16	53	53	52	52	978,600	52
2023-03-15	55	55	53	53	820,900	53
2023-03-14	55	56	54	54	860,400	54
2023-03-13	56	56	55	55	634,100	55
2023-03-10	56	57	55	55	725,200	55
2023-03-09	56	57	55	57	795,100	57
2023-03-08	56	57	55	57	670,500	57
2023-03-07	55	56	55	55	513,000	55
2023-03-06	56	56	55	56	578,300	56
2023-03-03	57	57	55	55	678,100	55
2023-03-02	57	57	56	57	563,400	57
2023-03-01	57	57	56	56	678,500	56
2023-02-28	56	57	56	56	400,200	56
2023-02-27	56	57	56	57	604,300	57
2023-02-24	56	57	56	56	359,600	56
2023-02-22	57	58	55	57	1,381,200	57
2023-02-21	57	58	57	58	394,200	58
2023-02-20	58	58	57	57	449,400	57
2023-02-17	57	59	57	58	1,345,600	58
2023-02-16	55	58	55	57	1,953,100	57
2023-02-15	56	56	55	55	366,800	55
2023-02-14	55	56	55	55	503,800	55
2023-02-13	56	56	54	55	848,700	55
2023-02-10	56	57	55	55	857,800	55
2023-02-09	57	57	55	56	1,164,100	56
2023-02-08	55	58	54	57	1,329,900	57
2023-02-07	54	55	54	54	665,800	54
2023-02-06	56	57	54	54	1,138,200	54
2023-02-03	55	58	55	56	1,571,800	56
2023-02-02	55	56	55	56	701,200	56
2023-02-01	54	56	54	56	679,900	56
2023-01-31	55	55	54	54	612,500	54
2023-01-30	55	56	54	54	1,201,200	54
2023-01-27	56	57	55	56	842,400	56
2023-01-26	57	58	55	57	1,634,600	57
2023-01-25	54	57	53	57	2,067,400	57
2023-01-24	52	54	51	54	1,462,900	54
2023-01-23	52	52	51	52	653,900	52
2023-01-20	51	52	51	51	804,300	51
2023-01-19	52	52	51	51	655,800	51
2023-01-18	51	52	50	51	921,000	51
2023-01-17	50	51	50	50	689,900	50
2023-01-16	50	51	49	50	932,500	50
2023-01-13	50	50	49	49	522,400	49
2023-01-12	50	50	49	50	753,800	50
2023-01-11	50	50	49	50	737,500	50
2023-01-10	49	50	49	49	853,500	49
2023-01-06	50	50	49	49	1,020,300	49
2023-01-05	50	51	50	50	922,800	50
2023-01-04	52	52	50	50	788,400	50

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