4564 オンコセラピー・サイエンス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	629	643	581	585	68,121,900	585
2014-12-29	575	665	571	619	82,962,000	619
2014-12-26	536	587	508	570	51,528,200	570
2014-12-25	478	548	467	529	48,446,700	529
2014-12-24	488	505	467	477	11,699,000	477
2014-12-22	503	536	463	480	37,381,900	480
2014-12-19	449	523	410	501	52,559,500	501
2014-12-18	398	457	384	443	22,441,900	443
2014-12-17	423	431	373	379	15,219,700	379
2014-12-16	423	433	404	417	9,458,000	417
2014-12-15	417	437	405	407	7,187,800	407
2014-12-12	436	444	400	425	16,729,200	425
2014-12-11	510	517	438	441	33,487,800	441
2014-12-10	494	494	494	494	4,767,900	494
2014-12-09	446	456	409	414	23,107,400	414
2014-12-08	436	441	401	407	18,553,700	407
2014-12-05	473	510	461	468	15,047,200	468
2014-12-04	519	534	468	481	19,330,900	481
2014-12-03	577	595	502	526	40,038,800	526
2014-12-02	501	557	495	557	38,654,000	557
2014-12-01	497	526	467	477	55,946,200	477
2014-11-28	650	679	567	567	29,984,000	567
2014-11-27	642	736	635	667	52,323,800	667
2014-11-26	590	669	560	648	46,532,900	648
2014-11-25	585	600	563	600	35,326,800	600
2014-11-21	475	560	467	528	70,495,000	528
2014-11-20	397	485	396	485	61,572,500	485
2014-11-19	435	437	393	405	38,775,800	405
2014-11-18	371	429	371	429	66,714,900	429
2014-11-17	343	395	325	349	75,731,900	349
2014-11-14	375	399	321	340	138,197,600	340
2014-11-13	255	319	253	319	104,774,500	319
2014-11-12	249	266	238	239	15,000,500	239
2014-11-11	245	250	241	247	3,805,600	247
2014-11-10	241	254	238	245	7,458,000	245
2014-11-07	249	251	236	243	7,806,700	243
2014-11-06	261	262	239	244	12,357,000	244
2014-11-05	245	270	245	264	23,480,700	264
2014-11-04	232	260	226	250	21,277,600	250
2014-10-31	244	246	223	232	54,190,700	232
2014-10-30	280	284	239	243	140,800,800	243
2014-10-29	238	290	231	290	129,097,200	290
2014-10-28	235	244	221	230	86,930,000	230
2014-10-27	256	273	224	228	143,191,100	228
2014-10-24	262	275	225	240	223,270,900	240
2014-10-23	173	200	163	200	25,748,000	200
2014-10-22	142	150	142	150	537,000	150
2014-10-21	144	144	141	142	424,600	142
2014-10-20	144	144	140	141	425,200	141
2014-10-17	144	144	138	138	870,100	138
2014-10-16	138	149	137	142	1,187,700	142
2014-10-15	142	147	141	144	704,600	144
2014-10-14	145	146	142	142	529,400	142
2014-10-10	147	149	145	147	834,200	147
2014-10-09	155	157	150	150	496,300	150
2014-10-08	152	158	151	154	906,500	154
2014-10-07	162	162	153	155	1,068,300	155
2014-10-06	164	165	160	163	794,500	163
2014-10-03	152	168	151	165	2,393,400	165
2014-10-02	150	155	150	151	931,500	151
2014-10-01	165	166	157	159	1,543,900	159
2014-09-30	168	169	165	166	568,000	166
2014-09-29	170	170	168	169	338,300	169
2014-09-26	168	171	167	169	450,900	169
2014-09-25	168	171	167	169	505,800	169
2014-09-24	169	170	167	168	565,000	168
2014-09-22	171	172	170	170	309,400	170
2014-09-19	170	172	169	170	435,300	170
2014-09-18	172	173	169	170	621,100	170
2014-09-17	176	176	171	172	371,000	172
2014-09-16	180	180	173	176	1,694,500	176
2014-09-12	172	175	171	175	653,300	175
2014-09-11	167	176	167	173	2,663,300	173
2014-09-10	170	170	167	168	618,000	168
2014-09-09	171	173	170	170	428,700	170
2014-09-08	169	173	168	173	569,600	173
2014-09-05	172	173	168	168	898,000	168
2014-09-04	173	175	172	172	665,200	172
2014-09-03	175	176	173	173	710,400	173
2014-09-02	177	178	175	175	559,900	175
2014-09-01	177	179	176	177	544,200	177
2014-08-29	176	178	175	178	818,500	178
2014-08-28	177	178	173	176	695,000	176
2014-08-27	176	178	175	177	482,400	177
2014-08-26	178	180	175	175	844,400	175
2014-08-25	176	181	175	178	1,064,400	178
2014-08-22	178	179	176	176	457,900	176
2014-08-21	180	180	178	178	283,600	178
2014-08-20	180	180	177	180	813,600	180
2014-08-19	179	180	177	180	468,200	180
2014-08-18	176	181	174	176	728,500	176
2014-08-15	177	178	175	176	536,100	176
2014-08-14	175	185	171	176	2,364,900	176
2014-08-13	170	175	168	175	807,600	175
2014-08-12	172	174	170	171	616,700	171
2014-08-11	173	177	171	174	813,400	174
2014-08-08	173	174	168	169	1,420,800	169
2014-08-07	175	178	172	176	1,075,900	176
2014-08-06	182	184	178	178	1,269,500	178
2014-08-05	189	189	180	182	1,890,300	182
2014-08-04	178	189	177	187	4,372,000	187
2014-08-01	173	182	172	179	1,986,100	179
2014-07-31	182	183	174	175	1,381,500	175
2014-07-30	183	184	180	181	1,311,100	181
2014-07-29	182	185	181	183	880,700	183
2014-07-28	182	183	180	181	677,300	181
2014-07-25	182	185	181	183	993,400	183
2014-07-24	183	190	179	182	5,009,000	182
2014-07-23	172	187	169	183	3,488,900	183
2014-07-22	169	173	168	171	990,600	171
2014-07-18	165	172	164	170	1,459,400	170
2014-07-17	172	173	169	169	1,413,000	169
2014-07-16	177	178	172	172	1,214,800	172
2014-07-15	177	179	174	176	1,624,900	176
2014-07-14	165	177	165	176	2,467,600	176
2014-07-11	161	167	159	165	1,858,600	165
2014-07-10	168	171	161	161	2,063,400	161
2014-07-09	171	172	166	166	1,927,700	166
2014-07-08	175	175	171	173	1,162,500	173
2014-07-07	174	178	174	175	1,204,500	175
2014-07-04	180	181	176	176	1,360,800	176
2014-07-03	183	183	177	178	1,759,200	178
2014-07-02	187	190	182	183	2,505,300	183
2014-07-01	177	189	176	186	3,799,800	186
2014-06-30	175	180	172	178	2,305,100	178
2014-06-27	183	184	174	176	3,260,400	176
2014-06-26	184	186	176	183	4,691,200	183
2014-06-25	191	195	181	181	6,476,000	181
2014-06-24	193	198	189	190	11,222,100	190
2014-06-23	185	202	184	197	15,076,600	197
2014-06-20	196	202	182	184	20,251,800	184
2014-06-19	174	200	170	199	30,921,500	199
2014-06-18	174	174	164	166	6,150,400	166
2014-06-17	177	180	169	172	11,761,500	172
2014-06-16	161	181	157	175	27,558,800	175
2014-06-13	134	162	134	161	13,662,100	161
2014-06-12	130	138	129	136	2,450,700	136
2014-06-11	128	132	126	131	1,692,100	131
2014-06-10	133	134	128	128	1,605,600	128
2014-06-09	133	136	132	134	968,700	134
2014-06-06	131	133	129	132	1,196,000	132
2014-06-05	140	140	128	132	2,372,500	132
2014-06-04	142	143	137	138	2,524,800	138
2014-06-03	139	143	137	140	2,859,000	140
2014-06-02	133	137	133	137	1,951,600	137
2014-05-30	133	141	132	132	5,931,200	132
2014-05-29	131	135	131	131	1,393,000	131
2014-05-28	137	138	129	131	3,600,400	131
2014-05-27	123	137	122	137	6,081,800	137
2014-05-26	116	122	115	122	2,824,300	122
2014-05-23	114	117	113	115	1,473,600	115
2014-05-22	109	115	108	115	1,668,600	115
2014-05-21	107	109	105	108	1,506,100	108
2014-05-20	108	112	106	108	1,972,600	108
2014-05-19	115	116	107	108	1,992,100	108
2014-05-16	116	118	116	117	788,000	117
2014-05-15	118	122	117	119	1,033,400	119
2014-05-14	120	126	119	120	1,033,400	120
2014-05-13	120	124	119	123	969,100	123
2014-05-12	121	123	116	118	1,518,400	118
2014-05-09	123	123	121	122	460,300	122
2014-05-08	126	128	121	124	1,006,300	124
2014-05-07	126	127	123	125	1,607,800	125
2014-05-02	132	135	128	130	2,599,000	130
2014-05-01	119	129	118	128	2,384,600	128
2014-04-30	121	123	117	119	1,529,300	119
2014-04-28	124	125	118	119	1,970,800	119
2014-04-25	130	133	126	128	1,682,800	128
2014-04-24	135	136	129	132	1,596,200	132
2014-04-23	136	137	134	135	734,200	135
2014-04-22	141	143	133	135	1,250,600	135
2014-04-21	147	149	141	142	865,100	142
2014-04-18	143	147	141	147	1,021,300	147
2014-04-17	145	148	141	143	1,553,300	143
2014-04-16	132	147	132	145	3,325,500	145
2014-04-15	135	137	131	133	1,500,100	133
2014-04-14	132	136	132	134	1,583,300	134
2014-04-11	138	139	130	132	4,637,200	132
2014-04-10	154	156	143	143	2,146,400	143
2014-04-09	150	153	149	152	1,193,000	152
2014-04-08	155	158	149	149	3,099,400	149
2014-04-07	164	164	159	159	1,513,000	159
2014-04-04	167	169	166	166	799,500	166
2014-04-03	171	171	166	167	993,900	167
2014-04-02	166	172	165	170	1,841,500	170
2014-04-01	166	170	165	166	1,314,800	166
2014-03-31	169	171	165	167	2,096,700	167
2014-03-28	168	180	167	178	1,039,700	178
2014-03-27	164	172	161	172	984,300	172
2014-03-26	172	174	167	167	936,800	167
2014-03-25	179	180	173	173	719,600	173
2014-03-24	170	184	169	184	1,278,200	184
2014-03-20	182	186	173	175	1,464,000	175
2014-03-19	188	192	182	182	613,000	182
2014-03-18	186	189	184	185	440,300	185
2014-03-17	185	188	181	183	742,700	183
2014-03-14	191	193	188	190	1,017,100	190
2014-03-13	203	203	196	197	640,000	197
2014-03-12	204	211	201	202	1,204,100	202
2014-03-11	212	216	208	209	1,557,400	209
2014-03-10	201	213	201	212	1,614,200	212
2014-03-07	201	205	200	201	976,600	201
2014-03-06	201	202	198	199	451,600	199
2014-03-05	195	202	195	201	735,300	201
2014-03-04	190	196	189	193	412,100	193
2014-03-03	194	194	188	194	779,500	194
2014-02-28	198	200	196	196	507,600	196
2014-02-27	201	202	199	201	464,800	201
2014-02-26	203	205	201	201	706,300	201
2014-02-25	205	206	202	204	587,500	204
2014-02-24	203	205	201	204	735,000	204
2014-02-21	197	201	197	201	434,000	201
2014-02-20	198	201	195	198	665,600	198
2014-02-19	196	203	196	197	868,100	197
2014-02-18	195	200	192	200	746,200	200
2014-02-17	194	196	186	194	781,100	194
2014-02-14	195	198	192	195	923,000	195
2014-02-13	198	199	195	196	829,300	196
2014-02-12	205	207	200	200	1,341,300	200
2014-02-10	201	204	201	202	944,700	202
2014-02-07	198	205	196	200	1,647,100	200
2014-02-06	177	200	177	197	2,084,100	197
2014-02-05	182	187	177	180	1,933,900	180
2014-02-04	180	187	175	177	3,689,900	177
2014-02-03	193	200	190	195	5,578,500	195
2014-01-31	229	232	220	225	1,740,900	225
2014-01-30	245	245	227	228	4,402,500	228
2014-01-29	231	235	230	233	950,200	233
2014-01-28	227	235	226	229	1,592,600	229
2014-01-27	230	231	226	226	1,931,700	226
2014-01-24	237	241	235	236	1,573,700	236
2014-01-23	244	244	239	239	1,295,500	239
2014-01-22	238	244	238	244	1,493,200	244
2014-01-21	244	244	238	238	1,654,700	238
2014-01-20	242	245	240	244	1,706,600	244
2014-01-17	240	242	237	240	1,411,700	240
2014-01-16	241	245	239	243	3,252,500	243
2014-01-15	235	237	233	235	1,765,000	235
2014-01-14	238	239	230	231	3,481,100	231
2014-01-10	243	245	238	241	2,291,900	241
2014-01-09	240	245	236	240	3,186,700	240
2014-01-08	235	238	232	236	2,324,000	236
2014-01-07	250	250	228	232	6,337,000	232
2014-01-06	255	257	249	251	4,894,400	251

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