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
2022-08-1263646263507,80063
2022-08-1064646263737,50063
2022-08-0963646363637,80063
2022-08-08646563631,116,50063
2022-08-0564656464372,80064
2022-08-0464666465622,50065
2022-08-0365656465646,30065
2022-08-0265666565486,90065
2022-08-0167676566449,60066
2022-07-2965676567622,60067
2022-07-2867676566551,10066
2022-07-2766676567633,40067
2022-07-2666686666604,70066
2022-07-2567686767434,00067
2022-07-22696967671,136,00067
2022-07-21646964691,476,30069
2022-07-2066666465957,20065
2022-07-1966676566901,10066
2022-07-15656864661,637,20066
2022-07-1464656464683,90064
2022-07-1364656464379,30064
2022-07-1265666464709,40064
2022-07-1165666465568,00065
2022-07-0865666465648,90065
2022-07-0765666466423,60066
2022-07-0665666565726,50065
2022-07-0564656465317,60065
2022-07-0464656364421,50064
2022-07-0164656364574,00064
2022-06-3065666464428,50064
2022-06-2965666464714,70064
2022-06-2865666466613,60066
2022-06-2764656465599,00065
2022-06-2463656365655,60065
2022-06-2365656464358,60064
2022-06-2264656365347,80065
2022-06-2162646264675,90064
2022-06-2063636263349,30063
2022-06-1762636262552,20062
2022-06-16646563631,199,40063
2022-06-1565666363902,60063
2022-06-1466666466846,70066
2022-06-1368686666647,30066
2022-06-10687067681,378,20068
2022-06-0967686668990,40068
2022-06-0867676667590,50067
2022-06-07686965661,449,50066
2022-06-0668696769804,90069
2022-06-0368686768688,70068
2022-06-0269696768576,70068
2022-06-01666966691,179,20069
2022-05-3167676666505,00066
2022-05-3065676567706,30067
2022-05-2766666465555,30065
2022-05-2665666566752,20066
2022-05-2565666466615,10066
2022-05-2468686565917,20065
2022-05-2367696668839,80068
2022-05-20646763651,001,20065
2022-05-1963646263635,40063
2022-05-1863646363294,80063
2022-05-1763646363403,00063
2022-05-1664656363763,10063
2022-05-1363646263719,90063
2022-05-1265656262777,70062
2022-05-1162656265533,60065
2022-05-1063646264943,50064
2022-05-09656562621,631,20062
2022-05-0666666565441,70065
2022-05-0265666565543,40065
2022-04-2866676667374,10067
2022-04-2767676567819,70067
2022-04-2667686767322,90067
2022-04-2568686767513,40067
2022-04-2266696667744,10067
2022-04-21686866681,098,60068
2022-04-2068696868558,00068
2022-04-1969706869533,30069
2022-04-1869716969400,70069
2022-04-1570706970374,00070
2022-04-1470716970621,50070
2022-04-1370706969801,70069
2022-04-1270716870654,60070
2022-04-1172727070687,50070
2022-04-0872727071410,70071
2022-04-0770727071621,60071
2022-04-06717269721,004,60072
2022-04-0573737272596,80072
2022-04-04697369731,350,80073
2022-04-0169706870440,90070
2022-03-3169706869736,40069
2022-03-3068696869569,90069
2022-03-2967686667285,70067
2022-03-2868686767276,00067
2022-03-2567686768794,50068
2022-03-2466676566763,60066
2022-03-2366676566575,90066
2022-03-2266666566376,10066
2022-03-18646664661,033,20066
2022-03-1763646364393,40064
2022-03-1663646262595,00062
2022-03-1562646262737,50062
2022-03-1462636263648,00063
2022-03-1163646262543,70062
2022-03-1063646363630,40063
2022-03-0964646262998,10062
2022-03-0863656363594,10063
2022-03-0765666364853,30064
2022-03-0467676566563,40066
2022-03-0368696666756,80066
2022-03-0267686667664,20067
2022-03-0166686668735,20068
2022-02-28636663651,028,80065
2022-02-25636663641,009,20064
2022-02-24666663631,186,00063
2022-02-2267676666423,40066
2022-02-2167686666880,40066
2022-02-1867696669841,80069
2022-02-17696967671,267,00067
2022-02-1668706869717,10069
2022-02-15676967671,001,30067
2022-02-1468696767596,60067
2022-02-1069706869564,50069
2022-02-0968696768550,40068
2022-02-08696967681,129,00068
2022-02-0770716970654,00070
2022-02-0471726972759,80072
2022-02-0370717071713,00071
2022-02-0271716969665,80069
2022-02-01687168701,239,20070
2022-01-31646964681,360,60068
2022-01-28666763631,561,60063
2022-01-27686865651,137,50065
2022-01-2666686667496,00067
2022-01-25686866671,733,50067
2022-01-2468696768554,80068
2022-01-2169706868830,40068
2022-01-2069716869721,10069
2022-01-19677167691,448,90069
2022-01-18686967691,128,80069
2022-01-17697067671,328,90067
2022-01-14697068691,088,10069
2022-01-13707068681,018,10068
2022-01-1268706869655,80069
2022-01-1168696768532,60068
2022-01-0768686767940,20067
2022-01-06697067671,923,00067
2022-01-05717269691,197,90069
2022-01-0472727071818,50071

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