4564 オンコセラピー・サイエンス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	233	256	232	254	8,250,700	254
2013-12-27	239	241	229	232	5,822,900	232
2013-12-26	233	241	232	236	10,290,800	236
2013-12-25	208	244	206	228	35,066,700	228
2013-12-24	197	220	197	197	19,410,700	197
2013-12-20	281	282	274	277	1,171,700	277
2013-12-19	284	285	277	280	1,241,900	280
2013-12-18	285	285	280	280	1,057,100	280
2013-12-17	272	282	271	282	1,550,600	282
2013-12-16	283	283	268	268	2,735,100	268
2013-12-13	285	289	280	283	1,829,700	283
2013-12-12	290	292	282	285	2,844,800	285
2013-12-11	305	307	292	296	2,542,700	296
2013-12-10	310	315	304	307	2,029,300	307
2013-12-09	313	318	305	311	2,195,900	311
2013-12-06	316	317	308	314	1,583,200	314
2013-12-05	309	323	309	317	2,674,100	317
2013-12-04	310	311	304	308	1,193,800	308
2013-12-03	319	319	311	313	1,438,900	313
2013-12-02	325	326	318	322	1,842,900	322
2013-11-29	309	319	308	318	1,738,400	318
2013-11-28	305	313	297	307	1,486,000	307
2013-11-27	320	321	288	305	2,286,700	305
2013-11-26	307	324	306	324	1,839,700	324
2013-11-25	315	315	307	310	1,575,000	310
2013-11-22	328	332	311	313	3,119,900	313
2013-11-21	330	335	326	327	3,794,500	327
2013-11-20	314	326	311	326	2,780,800	326
2013-11-19	314	327	311	314	5,722,800	314
2013-11-18	294	307	293	305	2,456,100	305
2013-11-15	294	296	290	292	1,565,500	292
2013-11-14	285	294	285	290	2,106,400	290
2013-11-13	282	284	278	283	1,673,300	283
2013-11-12	257	285	257	282	3,546,800	282
2013-11-11	269	270	260	261	1,413,900	261
2013-11-08	268	270	252	264	3,185,100	264
2013-11-07	277	284	272	272	2,316,400	272
2013-11-06	292	293	277	280	2,439,200	280
2013-11-05	289	292	273	291	3,171,400	291
2013-11-01	297	300	281	286	2,985,000	286
2013-10-31	306	309	297	300	1,812,600	300
2013-10-30	316	318	305	307	1,707,600	307
2013-10-29	311	320	311	316	1,341,500	316
2013-10-28	322	324	311	313	1,565,400	313
2013-10-25	326	329	318	320	1,560,400	320
2013-10-24	318	324	318	322	1,585,800	322
2013-10-23	334	336	318	318	2,398,500	318
2013-10-22	341	341	331	331	1,477,500	331
2013-10-21	342	345	340	340	1,173,900	340
2013-10-18	340	349	340	341	1,495,300	341
2013-10-17	356	358	340	340	1,813,800	340
2013-10-16	357	365	350	350	1,517,900	350
2013-10-15	353	370	353	359	2,441,900	359
2013-10-11	355	363	348	350	2,251,100	350
2013-10-10	340	347	340	344	1,383,800	344
2013-10-09	335	348	326	342	1,834,600	342
2013-10-08	333	343	319	335	3,800,800	335
2013-10-07	379	385	348	349	2,365,500	349
2013-10-04	389	391	371	383	2,356,800	383
2013-10-03	395	405	385	393	2,677,900	393
2013-10-02	394	409	380	400	4,666,600	400
2013-10-01	414	424	380	385	8,888,900	385
2013-09-30	400	430	393	416	7,672,000	416
2013-09-27	375	396	367	396	5,584,000	396
2013-09-26	339	368	339	367	1,807,800	367
2013-09-25	178,000	178,000	169,000	170,700	5,718	341.40
2013-09-24	185,000	185,500	168,000	178,100	6,364	356.20
2013-09-20	183,000	184,500	176,600	182,000	11,762	364
2013-09-19	173,300	181,900	171,000	181,900	17,411	363.80
2013-09-18	166,800	171,700	165,200	168,000	12,107	336
2013-09-17	164,500	165,900	160,500	164,900	11,117	329.80
2013-09-13	152,600	161,700	151,500	161,700	12,802	323.40
2013-09-12	151,700	156,000	149,700	152,800	6,020	305.60
2013-09-11	149,100	159,700	147,500	153,200	13,780	306.40
2013-09-10	155,000	155,000	148,100	150,000	6,536	300
2013-09-09	148,800	151,500	145,100	151,500	4,243	303
2013-09-06	152,500	153,500	146,100	148,000	6,291	296
2013-09-05	156,700	159,000	151,400	154,200	10,677	308.40
2013-09-04	151,400	157,000	149,500	156,900	25,834	313.80
2013-09-03	148,200	152,900	147,100	148,100	6,043	296.20
2013-09-02	147,100	150,000	144,100	147,100	3,600	294.20
2013-08-30	150,000	153,500	148,000	148,700	7,118	297.40
2013-08-29	150,000	150,000	149,800	149,900	16,739	299.80
2013-08-28	150,500	150,900	149,800	149,900	28,153	299.80
2013-08-27	163,000	163,900	155,300	156,100	11,813	312.20
2013-08-26	170,000	170,100	165,200	165,200	3,137	330.40
2013-08-23	174,800	175,500	170,100	172,500	3,551	345
2013-08-22	175,900	177,400	170,200	170,300	4,528	340.60
2013-08-21	180,500	183,000	173,000	179,900	4,901	359.80
2013-08-20	191,000	192,200	180,000	180,000	12,067	360
2013-08-19	200,000	205,800	199,100	201,500	1,995	403
2013-08-16	198,700	204,600	198,100	198,500	2,731	397
2013-08-15	198,600	207,000	198,500	202,200	1,803	404.40
2013-08-14	206,200	211,300	199,100	202,800	1,967	405.60
2013-08-13	195,000	208,700	193,800	207,200	2,891	414.40
2013-08-12	210,000	210,000	197,000	197,500	2,010	395
2013-08-09	213,000	218,800	206,200	213,600	1,383	427.20
2013-08-08	218,900	222,300	210,700	213,000	1,403	426
2013-08-07	223,400	227,100	218,600	221,000	1,916	442
2013-08-06	237,000	239,000	225,200	228,400	2,142	456.80
2013-08-05	220,000	237,000	220,000	236,000	4,501	472
2013-08-02	210,000	225,500	208,900	223,200	3,032	446.40
2013-08-01	201,000	207,800	191,000	207,800	2,736	415.60
2013-07-31	208,000	214,700	201,000	201,000	2,238	402
2013-07-30	203,600	217,600	203,600	211,200	2,393	422.40
2013-07-29	221,100	224,400	200,000	203,500	3,342	407
2013-07-26	230,500	230,500	223,000	223,500	2,051	447
2013-07-25	231,800	235,900	227,700	230,500	2,308	461
2013-07-24	226,000	232,500	223,700	230,000	1,763	460
2013-07-23	229,300	232,600	225,100	227,000	1,762	454
2013-07-22	237,900	237,900	228,500	229,300	1,768	458.60
2013-07-19	240,600	241,800	230,400	234,300	2,552	468.60
2013-07-18	235,700	241,900	234,600	240,300	2,167	480.60
2013-07-17	238,500	249,300	233,200	234,000	3,831	468
2013-07-16	236,900	244,900	235,000	243,000	3,253	486
2013-07-12	228,500	233,500	226,000	231,900	1,802	463.80
2013-07-11	225,900	238,000	220,000	231,500	2,993	463
2013-07-10	238,500	241,900	223,600	226,100	3,758	452.20
2013-07-09	242,600	244,900	230,500	237,800	3,942	475.60
2013-07-08	251,000	254,200	242,000	242,300	5,078	484.60
2013-07-05	259,900	259,900	246,100	248,400	4,867	496.80
2013-07-04	255,900	267,000	249,500	253,600	6,480	507.20
2013-07-03	275,800	277,900	254,100	260,900	24,137	521.80
2013-07-02	235,800	235,800	235,800	235,800	645	471.60
2013-07-01	195,000	196,700	190,000	195,800	3,328	391.60
2013-06-28	178,000	188,600	172,100	187,300	4,158	374.60
2013-06-27	173,300	184,000	161,200	178,200	9,791	356.40
2013-06-26	197,000	198,500	164,000	167,800	6,575	335.60
2013-06-25	202,600	202,600	188,900	194,400	3,991	388.80
2013-06-24	211,000	217,900	207,500	207,600	2,375	415.20
2013-06-21	208,500	213,600	205,900	212,200	3,046	424.40
2013-06-20	221,100	226,000	217,000	220,100	3,096	440.20
2013-06-19	227,000	229,900	216,500	220,500	4,096	441
2013-06-18	214,500	224,800	214,000	218,000	3,211	436
2013-06-17	213,000	219,700	210,100	213,300	3,670	426.60
2013-06-14	226,000	228,000	208,700	214,900	5,404	429.80
2013-06-13	227,900	232,800	216,000	217,000	4,789	434
2013-06-12	210,000	233,300	207,600	231,200	5,434	462.40
2013-06-11	236,000	245,100	221,500	225,000	7,975	450
2013-06-10	220,000	233,900	213,000	231,500	6,635	463
2013-06-07	216,000	217,600	190,100	206,500	12,365	413
2013-06-06	264,000	267,000	225,300	226,000	9,307	452
2013-06-05	279,900	293,000	270,000	272,600	6,073	545.20
2013-06-04	285,300	293,800	270,000	272,200	6,340	544.40
2013-06-03	276,900	298,700	276,000	286,000	8,460	572
2013-05-31	284,500	292,500	275,500	281,900	4,538	563.80
2013-05-30	288,300	298,000	275,000	282,200	6,912	564.40
2013-05-29	285,000	310,000	279,000	298,200	9,202	596.40
2013-05-28	275,000	288,000	262,500	274,000	5,830	548
2013-05-27	292,000	307,000	278,300	283,100	8,929	566.20
2013-05-24	282,000	291,800	256,100	285,300	9,156	570.60
2013-05-23	295,600	310,000	260,000	262,000	10,241	524
2013-05-22	310,000	320,000	297,000	297,000	8,152	594
2013-05-21	338,000	343,500	310,000	316,500	7,041	633
2013-05-20	341,500	354,000	330,000	336,000	8,997	672
2013-05-17	320,000	339,500	307,000	328,500	7,928	657
2013-05-16	311,000	333,500	280,200	320,500	13,226	641
2013-05-15	357,500	358,000	309,000	324,000	8,947	648
2013-05-14	325,000	354,000	321,000	350,500	7,819	701
2013-05-13	347,000	347,500	316,000	330,000	7,983	660
2013-05-10	355,000	363,500	333,000	344,500	15,284	689
2013-05-09	377,000	396,000	340,000	348,000	19,034	696
2013-05-08	377,500	431,500	350,000	384,000	41,065	768
2013-05-07	348,500	388,500	340,500	384,500	20,804	769
2013-05-02	318,500	333,500	307,500	333,000	10,207	666
2013-05-01	349,500	354,000	315,000	317,000	16,280	634
2013-04-30	321,000	341,000	320,000	335,500	9,398	671
2013-04-26	319,000	328,500	311,000	315,000	5,244	630
2013-04-25	339,500	344,500	307,500	324,000	10,896	648
2013-04-24	308,000	342,500	302,000	334,000	15,456	668
2013-04-23	307,000	308,500	300,500	306,500	4,539	613
2013-04-22	310,000	310,000	296,000	302,000	7,092	604
2013-04-19	284,700	291,900	277,700	289,400	3,868	578.80
2013-04-18	280,800	283,500	276,300	281,500	3,293	563
2013-04-17	264,600	283,500	264,500	279,600	3,618	559.20
2013-04-16	255,100	268,000	255,000	264,500	2,202	529
2013-04-15	265,000	267,000	260,100	260,100	2,289	520.20
2013-04-12	270,600	275,800	264,000	269,800	2,733	539.60
2013-04-11	292,300	293,200	270,500	271,200	4,625	542.40
2013-04-10	272,100	289,000	271,800	288,000	7,541	576
2013-04-09	254,700	269,400	248,000	269,400	7,222	538.80
2013-04-08	254,200	260,600	253,000	255,000	4,274	510
2013-04-05	247,700	256,800	238,800	255,300	9,129	510.60
2013-04-04	226,500	251,000	226,100	242,700	9,604	485.40
2013-04-03	232,000	240,000	230,100	231,000	7,135	462
2013-04-02	209,700	244,500	208,000	236,000	24,158	472
2013-04-01	244,700	244,700	244,700	244,700	392	489.40
2013-03-29	304,000	308,500	294,300	294,700	8,611	589.40
2013-03-28	293,000	299,000	285,000	299,000	7,253	598
2013-03-27	294,900	298,500	287,300	291,000	5,659	582
2013-03-26	294,300	302,000	290,100	291,500	9,866	583
2013-03-25	276,900	292,500	269,000	285,200	13,359	570.40
2013-03-22	295,100	304,500	267,400	267,800	16,531	535.60
2013-03-21	310,000	314,000	292,600	297,500	22,421	595
2013-03-19	300,000	326,500	290,100	323,000	24,208	646
2013-03-18	282,000	303,500	282,000	290,000	13,398	580
2013-03-15	270,000	298,800	265,100	280,500	17,651	561
2013-03-14	264,200	270,500	256,700	267,900	6,415	535.80
2013-03-13	245,000	267,000	242,800	260,700	8,078	521.40
2013-03-12	248,400	258,000	233,100	245,100	9,301	490.20
2013-03-11	264,000	270,400	248,800	253,400	8,866	506.80
2013-03-08	273,500	274,000	258,000	263,500	10,241	527
2013-03-07	245,000	281,300	245,000	270,700	29,036	541.40
2013-03-06	220,900	233,000	220,000	232,900	5,830	465.80
2013-03-05	229,000	231,000	221,000	221,400	6,165	442.80
2013-03-04	235,000	242,500	227,000	231,000	11,759	462
2013-03-01	209,500	233,000	209,000	227,500	15,215	455
2013-02-28	207,100	210,000	203,800	206,400	6,461	412.80
2013-02-27	200,000	216,000	198,600	212,000	16,651	424
2013-02-26	194,000	199,500	192,100	193,300	5,698	386.60
2013-02-25	197,600	201,800	191,700	200,000	7,945	400
2013-02-22	193,300	197,600	183,100	195,900	10,182	391.80
2013-02-21	182,100	193,400	180,300	191,500	8,794	383
2013-02-20	174,900	179,600	173,000	179,500	4,343	359
2013-02-19	169,000	176,800	169,000	173,100	4,060	346.20
2013-02-18	161,900	172,000	161,100	171,500	4,236	343
2013-02-15	169,800	171,400	158,800	163,200	4,671	326.40
2013-02-14	171,000	176,300	166,400	169,500	6,443	339
2013-02-13	160,800	169,200	160,800	167,300	5,411	334.60
2013-02-12	172,500	174,000	160,200	161,700	5,282	323.40
2013-02-08	174,100	177,200	169,600	172,400	3,534	344.80
2013-02-07	171,500	173,900	168,700	170,900	3,102	341.80
2013-02-06	170,000	175,200	167,500	174,900	5,363	349.80
2013-02-05	167,500	173,200	166,000	167,400	4,370	334.80
2013-02-04	176,200	178,200	165,500	167,500	6,417	335
2013-02-01	171,700	182,500	168,600	181,400	8,643	362.80
2013-01-31	179,000	180,000	167,400	171,300	8,346	342.60
2013-01-30	175,100	183,500	169,200	179,000	18,242	358
2013-01-29	214,900	214,900	169,100	176,500	32,619	353
2013-01-28	185,900	218,500	180,100	206,500	35,990	413
2013-01-25	169,200	182,500	162,000	180,000	22,360	360
2013-01-24	153,100	167,500	153,100	166,800	13,010	333.60
2013-01-23	151,000	160,500	148,600	151,000	9,843	302
2013-01-22	148,500	151,600	147,500	151,300	3,481	302.60
2013-01-21	145,000	149,400	143,500	147,700	2,590	295.40
2013-01-18	150,400	151,500	147,100	147,500	1,691	295
2013-01-17	150,500	157,200	147,000	149,600	3,983	299.20
2013-01-16	157,600	158,000	149,000	151,700	5,880	303.40
2013-01-15	147,400	158,600	145,700	158,200	9,211	316.40
2013-01-11	147,600	147,700	142,100	144,500	2,896	289
2013-01-10	136,600	151,000	136,600	146,200	5,414	292.40
2013-01-09	140,000	140,500	135,700	138,000	1,474	276
2013-01-08	139,000	142,200	136,800	141,000	3,550	282
2013-01-07	131,100	142,600	131,100	139,500	3,343	279
2013-01-04	131,000	132,000	130,300	130,800	536	261.60

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