4564 オンコセラピー・サイエンス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 302 | 312 | 302 | 306 | 1,318,000 | 306 |
| 2015-12-29 | 298 | 305 | 298 | 303 | 1,387,800 | 303 |
| 2015-12-28 | 317 | 317 | 300 | 303 | 4,587,200 | 303 |
| 2015-12-25 | 292 | 298 | 287 | 288 | 2,538,400 | 288 |
| 2015-12-24 | 302 | 306 | 292 | 293 | 3,190,500 | 293 |
| 2015-12-22 | 314 | 321 | 300 | 300 | 3,830,300 | 300 |
| 2015-12-21 | 332 | 334 | 317 | 321 | 3,370,600 | 321 |
| 2015-12-18 | 335 | 347 | 335 | 340 | 1,705,100 | 340 |
| 2015-12-17 | 343 | 344 | 337 | 339 | 1,561,900 | 339 |
| 2015-12-16 | 335 | 337 | 332 | 335 | 1,872,300 | 335 |
| 2015-12-15 | 340 | 341 | 327 | 328 | 2,569,300 | 328 |
| 2015-12-14 | 338 | 341 | 334 | 341 | 2,133,800 | 341 |
| 2015-12-11 | 341 | 346 | 339 | 343 | 1,703,400 | 343 |
| 2015-12-10 | 336 | 349 | 335 | 343 | 3,085,500 | 343 |
| 2015-12-09 | 340 | 343 | 338 | 339 | 1,730,100 | 339 |
| 2015-12-08 | 353 | 355 | 341 | 344 | 3,058,700 | 344 |
| 2015-12-07 | 353 | 363 | 347 | 354 | 10,195,500 | 354 |
| 2015-12-04 | 342 | 345 | 337 | 339 | 3,674,100 | 339 |
| 2015-12-03 | 356 | 359 | 348 | 350 | 3,355,800 | 350 |
| 2015-12-02 | 354 | 361 | 348 | 358 | 8,722,200 | 358 |
| 2015-12-01 | 347 | 376 | 347 | 362 | 51,822,000 | 362 |
| 2015-11-30 | 342 | 345 | 336 | 340 | 3,355,500 | 340 |
| 2015-11-27 | 344 | 345 | 335 | 338 | 5,482,700 | 338 |
| 2015-11-26 | 348 | 356 | 337 | 345 | 16,029,500 | 345 |
| 2015-11-25 | 346 | 353 | 331 | 340 | 13,537,500 | 340 |
| 2015-11-24 | 344 | 357 | 339 | 348 | 24,685,500 | 348 |
| 2015-11-20 | 404 | 409 | 337 | 346 | 95,354,900 | 346 |
| 2015-11-19 | 308 | 364 | 306 | 364 | 32,071,600 | 364 |
| 2015-11-18 | 278 | 286 | 278 | 284 | 1,256,400 | 284 |
| 2015-11-17 | 282 | 283 | 276 | 277 | 929,800 | 277 |
| 2015-11-16 | 276 | 284 | 276 | 282 | 888,900 | 282 |
| 2015-11-13 | 282 | 286 | 280 | 284 | 721,900 | 284 |
| 2015-11-12 | 294 | 294 | 288 | 288 | 790,500 | 288 |
| 2015-11-11 | 284 | 301 | 280 | 298 | 1,872,000 | 298 |
| 2015-11-10 | 277 | 290 | 277 | 287 | 1,131,800 | 287 |
| 2015-11-09 | 288 | 288 | 279 | 282 | 1,012,000 | 282 |
| 2015-11-06 | 274 | 287 | 272 | 282 | 1,837,900 | 282 |
| 2015-11-05 | 285 | 287 | 278 | 280 | 1,164,600 | 280 |
| 2015-11-04 | 294 | 295 | 286 | 289 | 1,273,600 | 289 |
| 2015-11-02 | 297 | 299 | 291 | 292 | 1,638,300 | 292 |
| 2015-10-30 | 308 | 315 | 301 | 305 | 3,028,000 | 305 |
| 2015-10-29 | 302 | 305 | 299 | 300 | 1,016,200 | 300 |
| 2015-10-28 | 304 | 306 | 302 | 302 | 514,400 | 302 |
| 2015-10-27 | 310 | 310 | 302 | 303 | 857,900 | 303 |
| 2015-10-26 | 306 | 311 | 306 | 307 | 701,500 | 307 |
| 2015-10-23 | 310 | 311 | 306 | 306 | 924,400 | 306 |
| 2015-10-22 | 310 | 312 | 307 | 309 | 544,500 | 309 |
| 2015-10-21 | 309 | 312 | 308 | 311 | 526,700 | 311 |
| 2015-10-20 | 314 | 315 | 309 | 309 | 856,000 | 309 |
| 2015-10-19 | 318 | 318 | 312 | 314 | 632,400 | 314 |
| 2015-10-16 | 320 | 324 | 317 | 319 | 742,500 | 319 |
| 2015-10-15 | 311 | 320 | 310 | 317 | 746,500 | 317 |
| 2015-10-14 | 323 | 324 | 314 | 314 | 1,378,200 | 314 |
| 2015-10-13 | 320 | 326 | 319 | 325 | 929,000 | 325 |
| 2015-10-09 | 321 | 322 | 317 | 318 | 926,500 | 318 |
| 2015-10-08 | 325 | 328 | 316 | 318 | 1,514,000 | 318 |
| 2015-10-07 | 331 | 334 | 321 | 327 | 2,390,200 | 327 |
| 2015-10-06 | 330 | 355 | 321 | 337 | 11,841,100 | 337 |
| 2015-10-05 | 310 | 324 | 308 | 322 | 2,506,200 | 322 |
| 2015-10-02 | 300 | 310 | 300 | 305 | 843,400 | 305 |
| 2015-10-01 | 307 | 310 | 305 | 308 | 646,100 | 308 |
| 2015-09-30 | 301 | 309 | 297 | 305 | 1,064,700 | 305 |
| 2015-09-29 | 308 | 308 | 296 | 298 | 1,805,600 | 298 |
| 2015-09-28 | 320 | 321 | 311 | 314 | 799,400 | 314 |
| 2015-09-25 | 306 | 317 | 303 | 317 | 1,357,200 | 317 |
| 2015-09-24 | 315 | 319 | 307 | 307 | 937,200 | 307 |
| 2015-09-18 | 322 | 327 | 317 | 322 | 1,194,400 | 322 |
| 2015-09-17 | 315 | 324 | 315 | 320 | 916,200 | 320 |
| 2015-09-16 | 322 | 322 | 311 | 314 | 1,330,700 | 314 |
| 2015-09-15 | 329 | 329 | 319 | 323 | 1,276,200 | 323 |
| 2015-09-14 | 336 | 339 | 318 | 324 | 2,228,300 | 324 |
| 2015-09-11 | 325 | 343 | 325 | 339 | 3,549,100 | 339 |
| 2015-09-10 | 311 | 331 | 309 | 331 | 3,388,200 | 331 |
| 2015-09-09 | 307 | 328 | 301 | 322 | 7,474,400 | 322 |
| 2015-09-08 | 304 | 307 | 289 | 294 | 2,049,000 | 294 |
| 2015-09-07 | 303 | 311 | 288 | 298 | 3,753,900 | 298 |
| 2015-09-04 | 317 | 319 | 287 | 295 | 3,581,200 | 295 |
| 2015-09-03 | 317 | 325 | 311 | 314 | 2,480,500 | 314 |
| 2015-09-02 | 293 | 322 | 290 | 311 | 4,413,400 | 311 |
| 2015-09-01 | 333 | 338 | 303 | 308 | 4,834,300 | 308 |
| 2015-08-31 | 321 | 343 | 319 | 340 | 6,752,400 | 340 |
| 2015-08-28 | 312 | 328 | 306 | 325 | 7,284,700 | 325 |
| 2015-08-27 | 276 | 320 | 269 | 308 | 9,711,100 | 308 |
| 2015-08-26 | 269 | 275 | 257 | 270 | 6,296,500 | 270 |
| 2015-08-25 | 249 | 288 | 220 | 245 | 10,196,800 | 245 |
| 2015-08-24 | 296 | 305 | 250 | 255 | 6,021,900 | 255 |
| 2015-08-21 | 324 | 329 | 320 | 320 | 1,929,000 | 320 |
| 2015-08-20 | 332 | 351 | 331 | 337 | 1,968,300 | 337 |
| 2015-08-19 | 337 | 339 | 333 | 333 | 526,700 | 333 |
| 2015-08-18 | 328 | 340 | 327 | 340 | 1,132,600 | 340 |
| 2015-08-17 | 340 | 342 | 326 | 331 | 1,589,300 | 331 |
| 2015-08-14 | 340 | 342 | 338 | 340 | 417,100 | 340 |
| 2015-08-13 | 341 | 344 | 338 | 341 | 731,800 | 341 |
| 2015-08-12 | 349 | 350 | 340 | 342 | 1,120,400 | 342 |
| 2015-08-11 | 338 | 356 | 337 | 352 | 1,919,500 | 352 |
| 2015-08-10 | 337 | 346 | 336 | 340 | 1,058,500 | 340 |
| 2015-08-07 | 341 | 345 | 337 | 341 | 1,249,200 | 341 |
| 2015-08-06 | 348 | 350 | 341 | 341 | 920,700 | 341 |
| 2015-08-05 | 346 | 350 | 340 | 346 | 923,100 | 346 |
| 2015-08-04 | 345 | 349 | 342 | 345 | 1,060,000 | 345 |
| 2015-08-03 | 352 | 363 | 344 | 347 | 3,978,000 | 347 |
| 2015-07-31 | 366 | 376 | 364 | 376 | 1,232,300 | 376 |
| 2015-07-30 | 368 | 377 | 364 | 364 | 1,074,600 | 364 |
| 2015-07-29 | 367 | 376 | 361 | 369 | 1,741,800 | 369 |
| 2015-07-28 | 353 | 369 | 350 | 367 | 1,771,000 | 367 |
| 2015-07-27 | 370 | 373 | 361 | 363 | 2,146,700 | 363 |
| 2015-07-24 | 375 | 384 | 375 | 378 | 986,200 | 378 |
| 2015-07-23 | 381 | 391 | 378 | 380 | 1,395,300 | 380 |
| 2015-07-22 | 378 | 384 | 377 | 381 | 1,197,700 | 381 |
| 2015-07-21 | 389 | 389 | 382 | 386 | 1,442,800 | 386 |
| 2015-07-17 | 371 | 392 | 370 | 392 | 2,633,900 | 392 |
| 2015-07-16 | 375 | 375 | 370 | 373 | 772,200 | 373 |
| 2015-07-15 | 374 | 375 | 370 | 375 | 1,171,100 | 375 |
| 2015-07-14 | 363 | 375 | 363 | 374 | 2,100,700 | 374 |
| 2015-07-13 | 342 | 363 | 342 | 359 | 1,655,600 | 359 |
| 2015-07-10 | 347 | 354 | 340 | 344 | 1,456,100 | 344 |
| 2015-07-09 | 331 | 349 | 304 | 348 | 5,531,400 | 348 |
| 2015-07-08 | 374 | 375 | 355 | 355 | 3,109,600 | 355 |
| 2015-07-07 | 378 | 381 | 378 | 378 | 1,010,100 | 378 |
| 2015-07-06 | 376 | 381 | 373 | 376 | 1,616,600 | 376 |
| 2015-07-03 | 385 | 388 | 381 | 384 | 1,356,800 | 384 |
| 2015-07-02 | 396 | 398 | 390 | 390 | 1,380,500 | 390 |
| 2015-07-01 | 381 | 395 | 380 | 395 | 1,930,300 | 395 |
| 2015-06-30 | 379 | 385 | 379 | 380 | 1,654,800 | 380 |
| 2015-06-29 | 380 | 390 | 376 | 379 | 4,706,100 | 379 |
| 2015-06-26 | 408 | 409 | 403 | 404 | 1,572,400 | 404 |
| 2015-06-25 | 410 | 414 | 409 | 409 | 1,392,800 | 409 |
| 2015-06-24 | 412 | 424 | 408 | 412 | 3,678,000 | 412 |
| 2015-06-23 | 411 | 414 | 408 | 412 | 2,144,600 | 412 |
| 2015-06-22 | 421 | 428 | 408 | 411 | 4,522,200 | 411 |
| 2015-06-19 | 437 | 440 | 419 | 421 | 14,906,800 | 421 |
| 2015-06-18 | 403 | 415 | 398 | 407 | 2,570,800 | 407 |
| 2015-06-17 | 409 | 421 | 400 | 405 | 2,607,600 | 405 |
| 2015-06-16 | 418 | 426 | 403 | 406 | 3,152,800 | 406 |
| 2015-06-15 | 425 | 428 | 417 | 419 | 2,731,100 | 419 |
| 2015-06-12 | 414 | 436 | 412 | 431 | 5,665,200 | 431 |
| 2015-06-11 | 406 | 419 | 405 | 416 | 2,533,000 | 416 |
| 2015-06-10 | 407 | 419 | 401 | 409 | 5,843,800 | 409 |
| 2015-06-09 | 401 | 406 | 393 | 396 | 3,122,600 | 396 |
| 2015-06-08 | 418 | 420 | 405 | 406 | 2,593,800 | 406 |
| 2015-06-05 | 421 | 424 | 417 | 418 | 1,603,300 | 418 |
| 2015-06-04 | 419 | 433 | 418 | 421 | 3,220,300 | 421 |
| 2015-06-03 | 422 | 427 | 419 | 421 | 2,116,100 | 421 |
| 2015-06-02 | 431 | 433 | 419 | 425 | 3,307,000 | 425 |
| 2015-06-01 | 427 | 439 | 426 | 430 | 5,886,700 | 430 |
| 2015-05-29 | 416 | 432 | 411 | 432 | 11,353,200 | 432 |
| 2015-05-28 | 451 | 452 | 413 | 417 | 19,316,600 | 417 |
| 2015-05-27 | 423 | 450 | 417 | 449 | 23,692,100 | 449 |
| 2015-05-26 | 425 | 438 | 415 | 422 | 22,617,000 | 422 |
| 2015-05-25 | 415 | 433 | 410 | 412 | 19,254,100 | 412 |
| 2015-05-22 | 436 | 439 | 408 | 415 | 32,281,600 | 415 |
| 2015-05-21 | 367 | 446 | 366 | 420 | 66,372,200 | 420 |
| 2015-05-20 | 371 | 374 | 363 | 366 | 2,055,000 | 366 |
| 2015-05-19 | 353 | 374 | 351 | 372 | 3,696,800 | 372 |
| 2015-05-18 | 364 | 366 | 353 | 353 | 1,251,300 | 353 |
| 2015-05-15 | 369 | 369 | 359 | 362 | 1,201,000 | 362 |
| 2015-05-14 | 368 | 373 | 363 | 369 | 1,469,200 | 369 |
| 2015-05-13 | 361 | 375 | 358 | 368 | 4,138,800 | 368 |
| 2015-05-12 | 351 | 360 | 349 | 356 | 1,727,700 | 356 |
| 2015-05-11 | 356 | 358 | 350 | 351 | 1,193,500 | 351 |
| 2015-05-08 | 343 | 356 | 341 | 354 | 1,788,700 | 354 |
| 2015-05-07 | 341 | 344 | 339 | 341 | 965,800 | 341 |
| 2015-05-01 | 352 | 353 | 342 | 345 | 1,945,600 | 345 |
| 2015-04-30 | 362 | 367 | 350 | 355 | 2,059,500 | 355 |
| 2015-04-28 | 375 | 376 | 365 | 365 | 1,962,200 | 365 |
| 2015-04-27 | 390 | 393 | 374 | 374 | 5,523,300 | 374 |
| 2015-04-24 | 372 | 374 | 369 | 369 | 1,304,900 | 369 |
| 2015-04-23 | 382 | 383 | 372 | 374 | 2,144,500 | 374 |
| 2015-04-22 | 375 | 381 | 370 | 381 | 2,905,100 | 381 |
| 2015-04-21 | 389 | 396 | 370 | 376 | 7,637,600 | 376 |
| 2015-04-20 | 369 | 386 | 365 | 383 | 7,212,200 | 383 |
| 2015-04-17 | 365 | 373 | 360 | 365 | 2,875,500 | 365 |
| 2015-04-16 | 373 | 377 | 362 | 367 | 5,959,200 | 367 |
| 2015-04-15 | 378 | 388 | 353 | 360 | 11,132,200 | 360 |
| 2015-04-14 | 345 | 393 | 343 | 381 | 25,579,300 | 381 |
| 2015-04-13 | 334 | 345 | 333 | 343 | 1,974,500 | 343 |
| 2015-04-10 | 340 | 341 | 335 | 335 | 1,077,600 | 335 |
| 2015-04-09 | 343 | 348 | 337 | 340 | 2,007,100 | 340 |
| 2015-04-08 | 343 | 350 | 337 | 345 | 2,472,300 | 345 |
| 2015-04-07 | 331 | 344 | 331 | 343 | 2,980,600 | 343 |
| 2015-04-06 | 325 | 335 | 320 | 331 | 4,856,400 | 331 |
| 2015-04-03 | 357 | 358 | 333 | 338 | 5,905,300 | 338 |
| 2015-04-02 | 371 | 372 | 363 | 363 | 1,724,100 | 363 |
| 2015-04-01 | 379 | 380 | 369 | 370 | 1,733,300 | 370 |
| 2015-03-31 | 372 | 380 | 369 | 376 | 1,967,400 | 376 |
| 2015-03-30 | 375 | 382 | 369 | 372 | 1,590,000 | 372 |
| 2015-03-27 | 372 | 389 | 366 | 373 | 2,929,300 | 373 |
| 2015-03-26 | 376 | 380 | 374 | 374 | 1,553,000 | 374 |
| 2015-03-25 | 387 | 389 | 377 | 382 | 2,248,100 | 382 |
| 2015-03-24 | 390 | 394 | 386 | 390 | 1,760,800 | 390 |
| 2015-03-23 | 396 | 397 | 386 | 388 | 2,541,000 | 388 |
| 2015-03-20 | 376 | 398 | 376 | 397 | 6,586,000 | 397 |
| 2015-03-19 | 376 | 379 | 370 | 377 | 2,067,800 | 377 |
| 2015-03-18 | 367 | 383 | 363 | 378 | 6,625,100 | 378 |
| 2015-03-17 | 399 | 401 | 376 | 377 | 6,792,100 | 377 |
| 2015-03-16 | 403 | 404 | 396 | 398 | 2,592,900 | 398 |
| 2015-03-13 | 407 | 409 | 405 | 405 | 1,144,600 | 405 |
| 2015-03-12 | 407 | 410 | 405 | 407 | 1,803,700 | 407 |
| 2015-03-11 | 407 | 411 | 400 | 406 | 2,916,500 | 406 |
| 2015-03-10 | 420 | 429 | 406 | 409 | 6,931,200 | 409 |
| 2015-03-09 | 428 | 429 | 412 | 412 | 4,599,200 | 412 |
| 2015-03-06 | 428 | 433 | 418 | 429 | 23,989,100 | 429 |
| 2015-03-05 | 408 | 431 | 406 | 407 | 10,055,800 | 407 |
| 2015-03-04 | 400 | 420 | 393 | 411 | 8,788,200 | 411 |
| 2015-03-03 | 408 | 410 | 398 | 402 | 4,961,200 | 402 |
| 2015-03-02 | 412 | 414 | 408 | 410 | 3,084,800 | 410 |
| 2015-02-27 | 416 | 419 | 413 | 415 | 1,951,900 | 415 |
| 2015-02-26 | 420 | 427 | 412 | 416 | 6,816,800 | 416 |
| 2015-02-25 | 440 | 443 | 422 | 425 | 9,566,500 | 425 |
| 2015-02-24 | 464 | 468 | 440 | 440 | 37,177,800 | 440 |
| 2015-02-23 | 414 | 420 | 411 | 419 | 3,260,100 | 419 |
| 2015-02-20 | 414 | 421 | 411 | 411 | 3,177,900 | 411 |
| 2015-02-19 | 419 | 424 | 413 | 416 | 3,023,300 | 416 |
| 2015-02-18 | 412 | 428 | 411 | 422 | 7,513,400 | 422 |
| 2015-02-17 | 406 | 422 | 405 | 409 | 4,663,600 | 409 |
| 2015-02-16 | 417 | 419 | 408 | 408 | 2,841,400 | 408 |
| 2015-02-13 | 419 | 423 | 415 | 418 | 2,969,100 | 418 |
| 2015-02-12 | 419 | 425 | 415 | 422 | 3,890,000 | 422 |
| 2015-02-10 | 425 | 433 | 418 | 424 | 7,419,200 | 424 |
| 2015-02-09 | 417 | 430 | 403 | 426 | 10,786,300 | 426 |
| 2015-02-06 | 412 | 423 | 408 | 414 | 8,122,800 | 414 |
| 2015-02-05 | 433 | 436 | 414 | 415 | 8,826,200 | 415 |
| 2015-02-04 | 445 | 445 | 432 | 437 | 5,200,100 | 437 |
| 2015-02-03 | 451 | 461 | 438 | 439 | 7,668,800 | 439 |
| 2015-02-02 | 450 | 468 | 444 | 454 | 16,205,600 | 454 |
| 2015-01-30 | 441 | 447 | 437 | 440 | 5,624,000 | 440 |
| 2015-01-29 | 447 | 458 | 438 | 439 | 11,820,000 | 439 |
| 2015-01-28 | 452 | 466 | 437 | 450 | 29,721,200 | 450 |
| 2015-01-27 | 483 | 489 | 450 | 453 | 34,453,100 | 453 |
| 2015-01-26 | 445 | 505 | 436 | 489 | 96,474,900 | 489 |
| 2015-01-23 | 435 | 439 | 422 | 425 | 7,862,700 | 425 |
| 2015-01-22 | 430 | 441 | 411 | 429 | 17,804,900 | 429 |
| 2015-01-21 | 442 | 445 | 424 | 428 | 11,653,600 | 428 |
| 2015-01-20 | 460 | 485 | 446 | 447 | 34,831,200 | 447 |
| 2015-01-19 | 440 | 473 | 421 | 462 | 46,757,400 | 462 |
| 2015-01-16 | 434 | 436 | 407 | 435 | 24,533,100 | 435 |
| 2015-01-15 | 453 | 457 | 433 | 439 | 17,247,100 | 439 |
| 2015-01-14 | 464 | 478 | 450 | 454 | 31,066,400 | 454 |
| 2015-01-13 | 450 | 483 | 445 | 468 | 46,613,200 | 468 |
| 2015-01-09 | 515 | 526 | 436 | 461 | 76,431,900 | 461 |
| 2015-01-08 | 489 | 550 | 462 | 535 | 98,392,000 | 535 |
| 2015-01-07 | 527 | 536 | 472 | 478 | 29,689,500 | 478 |
| 2015-01-06 | 526 | 538 | 504 | 508 | 30,933,100 | 508 |
| 2015-01-05 | 578 | 597 | 544 | 546 | 44,122,800 | 546 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2004-09-27]1株→3株
