4564 オンコセラピー・サイエンス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28130,100131,400130,100131,000633262
2012-12-27130,500132,000130,000130,600864261.20
2012-12-26132,100133,900130,000130,400888260.80
2012-12-25130,900135,800129,900134,2001,654268.40
2012-12-21128,800130,900127,600128,400715256.80
2012-12-20127,200131,200127,200127,500728255
2012-12-19128,000129,500126,600128,200833256.40
2012-12-18128,300129,300127,600128,500867257
2012-12-17131,000131,000127,900127,9001,056255.80
2012-12-14132,200133,300130,200130,900810261.80
2012-12-13133,100133,800132,500133,000422266
2012-12-12131,900134,100131,400132,500571265
2012-12-11134,200136,900132,100132,5001,223265
2012-12-10134,700138,500134,700135,000636270
2012-12-07135,100135,900134,600135,700643271.40
2012-12-06137,400137,500135,400135,700582271.40
2012-12-05135,700137,000134,800136,300625272.60
2012-12-04134,000138,700133,200137,8001,313275.60
2012-12-03138,500139,200134,900135,9001,258271.80
2012-11-30141,300141,500139,200140,0001,034280
2012-11-29143,700144,900142,200142,9001,719285.80
2012-11-28138,600142,800137,700142,4001,954284.80
2012-11-27135,800139,800135,800138,7001,106277.40
2012-11-26135,900137,800134,000135,8001,467271.60
2012-11-22137,400140,000136,200137,0001,165274
2012-11-21137,000141,500133,900139,7002,761279.40
2012-11-20142,000143,000137,100137,4003,812274.80
2012-11-19142,000148,500138,200146,0004,868292
2012-11-16155,800156,900150,600151,0002,979302
2012-11-15154,100155,000149,900154,7002,766309.40
2012-11-14147,000154,800145,700153,1004,091306.20
2012-11-13154,000154,000141,100144,7004,527289.40
2012-11-12144,700151,100142,000147,7005,363295.40
2012-11-09135,100140,000132,000139,5001,184279
2012-11-08137,800138,400135,400135,9001,059271.80
2012-11-07139,100141,000137,800138,300834276.60
2012-11-06140,000141,700138,500140,1001,373280.20
2012-11-05144,500144,500138,800141,7002,681283.40
2012-11-02133,100141,000132,300138,7003,736277.40
2012-11-01130,600132,200129,000131,8001,239263.60
2012-10-31130,000131,800129,000130,000694260
2012-10-30132,000132,500129,000130,1001,200260.20
2012-10-29127,100132,000127,000131,000934262
2012-10-26130,000130,800127,000127,7001,199255.40
2012-10-25131,000133,300129,100130,8001,362261.60
2012-10-24125,100135,000125,000130,9003,357261.80
2012-10-23129,000129,300125,100126,6001,994253.20
2012-10-22122,900128,500121,400128,5003,200257
2012-10-19115,900123,000114,300122,8002,534245.60
2012-10-18111,700115,300110,300115,0001,342230
2012-10-17112,000113,000109,100110,1001,571220.20
2012-10-16106,500109,300105,800109,000963218
2012-10-15107,900108,500106,400107,400437214.80
2012-10-12107,000110,500107,000108,000850216
2012-10-11105,000108,700104,500106,800557213.60
2012-10-10109,000109,100105,900105,900839211.80
2012-10-09111,000112,900108,600109,0001,506218
2012-10-05110,000110,700108,500108,600660217.20
2012-10-04106,600110,000106,000109,500658219
2012-10-03105,700107,700104,200105,300406210.60
2012-10-02108,300108,700105,600105,700713211.40
2012-10-01110,000110,200107,100108,300888216.60
2012-09-28103,500106,400101,000105,9001,460211.80
2012-09-27106,700106,700105,000105,000907210
2012-09-26107,000108,000106,800106,900589213.80
2012-09-25108,000108,500107,600107,900462215.80
2012-09-24110,000111,000108,300108,300715216.60
2012-09-21108,700110,600107,700110,100713220.20
2012-09-20109,100109,200107,500107,500980215
2012-09-19108,900109,900108,800108,800594217.60
2012-09-18111,500111,600109,100109,200670218.40
2012-09-14111,000112,300110,500111,000535222
2012-09-13108,900111,800108,300111,400548222.80
2012-09-12108,400110,700108,000109,100678218.20
2012-09-11111,600111,700109,000109,100984218.20
2012-09-10112,900112,900111,400112,000393224
2012-09-07112,600114,000112,000112,800453225.60
2012-09-06114,200115,200112,100112,100621224.20
2012-09-05111,800117,900110,900115,6001,014231.20
2012-09-04112,200112,500111,100111,100407222.20
2012-09-03112,000112,800110,700112,400369224.80
2012-08-31112,200113,600111,900111,900602223.80
2012-08-30115,200115,800113,700113,700568227.40
2012-08-29115,200116,300115,000115,100408230.20
2012-08-28117,700119,000115,100115,800810231.60
2012-08-27115,700119,400115,700117,2001,055234.40
2012-08-24116,500117,300115,700115,700310231.40
2012-08-23117,000117,900116,500117,100385234.20
2012-08-22116,000117,400115,300116,700429233.40
2012-08-21116,200117,000116,000116,500309233
2012-08-20115,300117,000115,300116,100396232.20
2012-08-17115,500116,300115,000115,600321231.20
2012-08-16115,300116,800115,100116,100389232.20
2012-08-15117,100117,900115,500115,500408231
2012-08-14118,100118,200117,000117,200280234.40
2012-08-13116,000118,500116,000117,000558234
2012-08-10114,900116,600114,700116,200414232.40
2012-08-09114,200116,200114,100115,200549230.40
2012-08-08118,500118,800116,400116,400426232.80
2012-08-07115,000119,500114,700118,600581237.20
2012-08-06116,300118,300113,100114,700586229.40
2012-08-03118,900119,100115,500115,800805231.60
2012-08-02120,600121,500118,900119,600334239.20
2012-08-01122,500123,900118,800121,400544242.80
2012-07-31119,500124,300118,300123,600895247.20
2012-07-30118,700118,900117,400117,600367235.20
2012-07-27119,600119,600117,500118,000442236
2012-07-26117,000119,500117,000119,000568238
2012-07-25120,200120,200116,000120,000747240
2012-07-24118,000123,000116,000122,100820244.20
2012-07-23124,000124,000118,300118,6001,174237.20
2012-07-20131,800131,800125,600126,0001,209252
2012-07-19126,500132,500126,500132,0001,539264
2012-07-18127,000128,200126,300126,900450253.80
2012-07-17128,900129,800126,200126,200594252.40
2012-07-13123,500128,700122,800126,200562252.40
2012-07-12126,400126,400123,600124,700591249.40
2012-07-11129,000129,000125,900126,500505253
2012-07-10128,500129,700127,200128,300477256.60
2012-07-09131,000131,200128,300128,700451257.40
2012-07-06128,500132,700128,200131,800774263.60
2012-07-05133,800134,400130,000130,000910260
2012-07-04135,800136,600133,000133,700854267.40
2012-07-03135,000136,200132,200134,9001,597269.80
2012-07-02129,700135,500129,300134,8002,245269.60
2012-06-29125,500130,000123,700128,1001,226256.20
2012-06-28121,100126,500120,400126,1001,368252.20
2012-06-27121,000121,300119,100120,000530240
2012-06-26121,000121,700118,400119,1001,011238.20
2012-06-25123,700124,000120,000121,0001,153242
2012-06-22115,100118,500115,000118,500674237
2012-06-21115,700117,700115,000117,700618235.40
2012-06-20113,600116,200113,600114,500499229
2012-06-19115,000115,000112,800113,000545226
2012-06-18114,000115,800113,500115,100698230.20
2012-06-15113,200114,800112,100112,100453224.20
2012-06-14113,800114,500112,700113,100258226.20
2012-06-13114,200116,200113,600114,500326229
2012-06-12113,800115,600113,600114,300355228.60
2012-06-11114,800117,400114,500116,800518233.60
2012-06-08118,400118,400114,200115,000575230
2012-06-07118,700118,900115,400117,700765235.40
2012-06-06116,500117,800114,400116,900889233.80
2012-06-05110,000113,800109,400112,300935224.60
2012-06-04109,000111,100107,000108,1001,195216.20
2012-06-01116,600116,600111,100111,100844222.20
2012-05-31110,000118,700109,500118,700867237.40
2012-05-30113,100113,500111,000112,500458225
2012-05-29110,400113,800109,300112,000750224
2012-05-28115,000115,000111,500111,700644223.40
2012-05-25113,800116,700113,000115,500582231
2012-05-24115,000115,800111,500112,300762224.60
2012-05-23119,300119,400113,400114,400971228.80
2012-05-22119,000120,400117,700120,000674240
2012-05-21115,200117,300115,200117,300556234.60
2012-05-18116,000118,000114,500114,600747229.20
2012-05-17112,500121,000112,200120,300977240.60
2012-05-16118,000119,700114,900115,0001,035230
2012-05-15121,200121,200109,000118,7002,908237.40
2012-05-14125,900129,000122,000123,1001,580246.20
2012-05-11132,100133,900125,000126,0001,004252
2012-05-10129,600133,700128,800132,600587265.20
2012-05-09133,100135,400128,100128,5001,493257
2012-05-08135,000135,500133,100133,600628267.20
2012-05-07136,000139,700135,000135,6001,032271.20
2012-05-02140,900141,600138,700141,200616282.40
2012-05-01142,500143,000138,500141,0001,014282
2012-04-27143,700144,700141,800143,000667286
2012-04-26145,200145,800143,600143,900698287.80
2012-04-25145,600148,000144,000145,9001,419291.80
2012-04-24146,500149,800143,400143,4001,623286.80
2012-04-23141,500145,000141,300144,300749288.60
2012-04-20147,600147,600143,700144,000789288
2012-04-19145,000149,100144,500146,400714292.80
2012-04-18143,300145,000143,200145,000655290
2012-04-17148,600149,600143,400144,5001,617289
2012-04-16152,100152,100149,100149,8001,151299.60
2012-04-13152,900153,600150,800153,0001,252306
2012-04-12151,100152,500149,900151,8001,376303.60
2012-04-11151,100152,900147,700148,1001,941296.20
2012-04-10149,700154,600149,000152,0004,133304
2012-04-09146,500148,900145,300147,0001,082294
2012-04-06147,000147,000143,300147,0001,351294
2012-04-05147,700148,000145,100146,0001,638292
2012-04-04144,300151,600144,300148,4003,526296.80
2012-04-03137,800149,600136,200146,9004,788293.80
2012-04-02137,900138,900133,000137,4002,583274.80
2012-03-30142,100143,900136,000138,3008,339276.60
2012-03-29122,600124,500121,900124,100824248.20
2012-03-28125,000125,000121,900122,800526245.60
2012-03-27121,800124,800121,100124,700755249.40
2012-03-26123,100123,100121,500122,5001,043245
2012-03-23127,000127,000123,200124,200833248.40
2012-03-22126,200127,500124,900126,4001,349252.80
2012-03-21128,200128,900126,700127,2001,452254.40
2012-03-19129,900130,000126,600126,9001,563253.80
2012-03-16124,900128,000120,200128,0002,910256
2012-03-15126,400128,900124,500126,1001,947252.20
2012-03-14128,900130,500125,100127,8002,502255.60
2012-03-13129,400132,500126,700128,2003,952256.40
2012-03-12120,300139,100120,300131,60012,799263.20
2012-03-09116,400119,700115,900118,8002,809237.60
2012-03-08115,700117,700114,600116,9001,703233.80
2012-03-07114,500118,000113,000116,3002,768232.60
2012-03-06119,300120,800114,100115,4005,160230.80
2012-03-05119,600121,800118,000119,9008,315239.80
2012-03-02115,000117,200106,200117,20020,248234.40
2012-03-01116,100119,400110,100110,10035,885220.20
2012-02-29150,100150,100150,100150,100303300.20
2012-02-28189,900192,700188,800190,1003,278380.20
2012-02-27184,600188,500183,100188,5003,305377
2012-02-24181,900183,000179,600180,9002,292361.80
2012-02-23181,900187,300179,200182,2004,170364.40
2012-02-22170,000187,600169,300182,2007,678364.40
2012-02-21164,000178,800163,000173,4006,370346.80
2012-02-20158,500158,800155,600158,6001,936317.20
2012-02-17154,100155,400152,900154,5001,368309
2012-02-16151,600155,500151,000152,3001,436304.60
2012-02-15149,900151,300148,200151,1001,687302.20
2012-02-14153,000159,900149,300151,9005,531303.80
2012-02-13140,200148,600139,500148,2002,281296.40
2012-02-10139,500141,200138,200139,900889279.80
2012-02-09138,300140,600136,000139,1001,153278.20
2012-02-08142,900142,900137,500139,3001,510278.60
2012-02-07140,400144,600138,000141,8003,222283.60
2012-02-06142,500149,400137,200143,0007,717286
2012-02-03130,900139,300130,500132,5002,920265
2012-02-02128,500129,800127,100128,7001,250257.40
2012-02-01124,500126,000121,900124,100746248.20
2012-01-31120,900127,000120,900125,5001,425251
2012-01-30120,600121,800117,100121,100591242.20
2012-01-27117,600120,900117,100119,000746238
2012-01-26118,000118,400116,700117,200467234.40
2012-01-25117,600118,500117,000118,000481236
2012-01-24119,000119,400115,700116,9001,188233.80
2012-01-23122,100123,400119,100120,5001,292241
2012-01-20115,000141,000114,100125,0004,949250
2012-01-19114,200115,100112,800113,200386226.40
2012-01-18111,100113,500107,300113,200639226.40
2012-01-17113,100114,100111,400111,500555223
2012-01-16114,400114,500112,800114,000341228
2012-01-13114,300115,100114,100115,100195230.20
2012-01-12114,700116,000114,100114,300319228.60
2012-01-11115,300117,800114,700114,700272229.40
2012-01-10118,300118,300114,700114,800468229.60
2012-01-06117,900118,900117,500117,900231235.80
2012-01-05117,300118,500117,300117,900215235.80
2012-01-04118,200118,900117,300117,300302234.60

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