4564 オンコセラピー・サイエンス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	265	271	264	269	587,000	269
2016-12-29	271	272	264	267	829,400	267
2016-12-28	267	272	267	271	724,200	271
2016-12-27	265	269	264	267	1,078,100	267
2016-12-26	256	265	254	263	1,172,500	263
2016-12-22	261	261	254	256	1,380,100	256
2016-12-21	267	268	262	263	757,300	263
2016-12-20	265	268	264	266	645,000	266
2016-12-19	266	268	265	266	704,000	266
2016-12-16	272	274	267	269	1,148,200	269
2016-12-15	273	274	271	273	647,300	273
2016-12-14	275	276	271	272	777,100	272
2016-12-13	271	275	271	275	875,700	275
2016-12-12	272	275	270	273	1,507,700	273
2016-12-09	263	270	263	270	1,526,700	270
2016-12-08	266	270	263	265	1,519,300	265
2016-12-07	270	274	262	272	4,345,000	272
2016-12-06	271	315	268	271	32,640,800	271
2016-12-05	257	258	254	255	426,400	255
2016-12-02	257	259	255	255	566,300	255
2016-12-01	262	264	258	259	756,400	259
2016-11-30	263	265	259	263	1,017,800	263
2016-11-29	258	263	256	261	953,600	261
2016-11-28	253	258	252	258	521,000	258
2016-11-25	253	257	250	251	676,900	251
2016-11-24	255	256	253	254	481,900	254
2016-11-22	257	259	255	255	563,700	255
2016-11-21	260	261	257	258	592,800	258
2016-11-18	257	259	256	258	483,200	258
2016-11-17	253	258	252	257	721,800	257
2016-11-16	251	257	250	256	939,200	256
2016-11-15	248	250	244	249	575,600	249
2016-11-14	245	249	245	247	371,400	247
2016-11-11	243	246	243	245	486,900	245
2016-11-10	242	246	240	245	1,070,700	245
2016-11-09	246	247	227	234	2,091,800	234
2016-11-08	246	248	244	246	454,000	246
2016-11-07	243	250	242	248	724,900	248
2016-11-04	245	246	239	241	973,400	241
2016-11-02	248	249	246	246	706,400	246
2016-11-01	251	252	249	249	662,600	249
2016-10-31	256	256	252	252	529,000	252
2016-10-28	255	256	253	256	370,600	256
2016-10-27	253	255	251	254	652,900	254
2016-10-26	254	259	253	254	601,500	254
2016-10-25	259	260	255	255	1,030,500	255
2016-10-24	261	263	259	259	342,000	259
2016-10-21	260	264	260	261	857,000	261
2016-10-20	263	266	260	261	1,293,400	261
2016-10-19	264	271	264	264	1,143,400	264
2016-10-17	268	269	263	265	965,700	265
2016-10-13	273	275	268	270	1,342,300	270
2016-10-12	271	278	270	272	1,686,300	272
2016-10-11	294	294	276	276	4,344,600	276
2016-10-07	298	307	296	300	2,970,100	300
2016-10-06	300	327	297	303	14,185,500	303
2016-10-05	300	300	290	298	2,200,600	298
2016-10-04	308	309	296	299	3,408,500	299
2016-10-03	305	311	299	300	5,083,500	300
2016-09-30	301	310	297	299	7,045,700	299
2016-09-29	315	318	298	314	21,915,500	314
2016-09-28	275	338	271	330	43,989,000	330
2016-09-27	257	263	254	262	605,200	262
2016-09-26	264	267	258	261	964,200	261
2016-09-23	254	265	253	263	1,523,700	263
2016-09-21	251	253	250	252	532,600	252
2016-09-20	249	256	247	249	1,329,500	249
2016-09-16	244	247	244	246	211,200	246
2016-09-15	248	249	244	245	362,900	245
2016-09-14	253	256	246	246	738,900	246
2016-09-13	246	251	246	251	325,900	251
2016-09-12	248	250	246	246	624,500	246
2016-09-09	256	256	250	254	598,400	254
2016-09-08	252	255	252	253	469,300	253
2016-09-07	254	258	253	253	487,800	253
2016-09-06	246	257	246	257	1,298,000	257
2016-09-05	246	249	244	246	617,000	246
2016-09-02	245	248	245	245	463,300	245
2016-09-01	245	249	245	247	431,800	247
2016-08-31	246	248	244	246	493,200	246
2016-08-30	246	248	242	248	354,200	248
2016-08-29	249	249	246	246	278,200	246
2016-08-26	251	252	246	247	344,400	247
2016-08-25	249	251	247	251	425,700	251
2016-08-24	248	249	244	249	576,500	249
2016-08-23	255	257	245	245	1,802,600	245
2016-08-22	245	245	238	240	826,200	240
2016-08-19	244	245	240	244	656,200	244
2016-08-18	242	244	242	242	254,000	242
2016-08-17	247	247	242	244	482,300	244
2016-08-16	246	248	245	247	342,600	247
2016-08-15	246	249	245	246	303,900	246
2016-08-12	245	248	244	246	350,600	246
2016-08-10	246	247	244	244	255,400	244
2016-08-09	246	248	242	245	663,400	245
2016-08-08	247	250	246	246	580,900	246
2016-08-05	252	254	247	248	571,700	248
2016-08-04	252	252	246	252	620,200	252
2016-08-03	252	256	246	249	885,200	249
2016-08-02	250	281	249	256	3,470,800	256
2016-08-01	244	250	243	249	440,000	249
2016-07-29	247	251	242	250	832,600	250
2016-07-28	252	254	248	249	463,500	249
2016-07-27	251	253	250	251	440,700	251
2016-07-26	252	254	250	250	475,000	250
2016-07-25	255	256	252	254	528,200	254
2016-07-22	252	257	252	255	617,300	255
2016-07-21	254	258	251	256	721,100	256
2016-07-20	257	257	250	251	1,080,600	251
2016-07-19	265	272	254	256	2,503,900	256
2016-07-15	244	294	240	275	13,202,500	275
2016-07-14	247	249	245	246	454,100	246
2016-07-13	253	253	246	247	496,400	247
2016-07-12	245	250	245	248	657,500	248
2016-07-11	239	244	239	243	434,600	243
2016-07-08	243	244	235	236	532,000	236
2016-07-07	246	249	239	241	667,300	241
2016-07-06	248	250	242	248	779,700	248
2016-07-05	256	258	251	251	676,800	251
2016-07-04	257	259	255	257	614,000	257
2016-07-01	250	256	249	256	879,300	256
2016-06-30	252	255	247	248	905,800	248
2016-06-29	250	253	248	250	709,800	250
2016-06-28	236	246	235	245	754,000	245
2016-06-27	228	242	228	242	1,537,500	242
2016-06-24	258	260	220	227	2,869,500	227
2016-06-23	247	254	244	252	878,300	252
2016-06-22	254	254	247	249	1,030,700	249
2016-06-21	255	257	249	255	1,047,600	255
2016-06-20	251	261	248	258	930,900	258
2016-06-17	259	260	247	247	1,269,900	247
2016-06-16	258	262	248	251	1,620,200	251
2016-06-15	253	270	253	264	1,835,600	264
2016-06-14	280	281	260	261	2,315,200	261
2016-06-13	293	293	285	285	1,134,900	285
2016-06-10	300	301	297	297	627,800	297
2016-06-09	300	306	298	302	1,146,000	302
2016-06-08	301	304	297	300	816,900	300
2016-06-07	299	302	298	302	848,800	302
2016-06-06	299	305	293	298	1,193,200	298
2016-06-03	292	301	291	297	939,600	297
2016-06-02	297	299	291	292	920,200	292
2016-06-01	299	301	297	297	745,400	297
2016-05-31	303	303	299	303	567,000	303
2016-05-30	300	304	299	303	794,400	303
2016-05-27	299	302	297	300	682,300	300
2016-05-26	300	303	298	300	803,400	300
2016-05-25	304	306	299	303	1,081,800	303
2016-05-24	308	309	301	303	859,600	303
2016-05-23	301	310	299	310	1,087,200	310
2016-05-20	295	303	294	301	1,066,500	301
2016-05-19	303	305	296	301	1,613,200	301
2016-05-18	308	312	291	299	2,969,300	299
2016-05-17	307	314	303	310	1,583,700	310
2016-05-16	320	324	301	304	2,337,200	304
2016-05-13	317	322	312	315	1,835,100	315
2016-05-12	333	333	322	322	2,069,700	322
2016-05-11	339	339	333	335	1,200,700	335
2016-05-10	342	344	333	337	1,752,800	337
2016-05-09	332	342	332	340	2,010,100	340
2016-05-06	336	339	327	332	2,449,900	332
2016-05-02	323	331	318	329	2,234,800	329
2016-04-28	343	345	324	330	2,699,300	330
2016-04-27	337	347	327	344	3,476,600	344
2016-04-26	352	356	329	338	4,084,800	338
2016-04-25	357	364	355	358	2,577,000	358
2016-04-22	363	369	352	356	4,945,300	356
2016-04-21	369	370	358	363	6,217,400	363
2016-04-20	370	378	347	353	10,766,700	353
2016-04-19	359	373	350	373	12,822,400	373
2016-04-18	336	354	335	351	7,063,700	351
2016-04-15	323	361	319	342	13,080,800	342
2016-04-14	323	332	319	328	3,772,800	328
2016-04-13	315	321	313	318	1,831,900	318
2016-04-12	330	335	311	316	4,895,000	316
2016-04-11	313	326	305	326	3,808,800	326
2016-04-08	297	309	295	308	2,158,100	308
2016-04-07	293	308	293	303	2,655,900	303
2016-04-06	287	294	285	293	1,573,100	293
2016-04-05	312	317	289	291	3,964,400	291
2016-04-04	305	322	300	317	2,610,500	317
2016-04-01	319	319	307	310	1,797,400	310
2016-03-31	322	323	314	319	1,159,300	319
2016-03-30	321	326	318	320	1,465,900	320
2016-03-29	314	324	312	321	1,434,800	321
2016-03-28	304	316	304	312	1,628,300	312
2016-03-25	313	313	307	308	1,286,700	308
2016-03-24	314	316	311	313	1,491,900	313
2016-03-23	332	338	313	315	3,982,800	315
2016-03-22	315	343	312	330	7,836,600	330
2016-03-18	309	313	301	313	1,887,400	313
2016-03-17	337	341	308	310	5,372,300	310
2016-03-16	318	329	312	323	2,529,500	323
2016-03-15	305	324	305	321	4,848,300	321
2016-03-14	309	311	302	303	1,270,900	303
2016-03-11	294	309	294	306	2,438,100	306
2016-03-10	296	300	293	298	843,000	298
2016-03-09	295	300	288	295	1,580,300	295
2016-03-08	311	314	294	300	3,736,900	300
2016-03-07	303	315	300	315	3,833,000	315
2016-03-04	294	300	293	298	1,898,600	298
2016-03-03	284	297	283	296	2,450,800	296
2016-03-02	281	291	279	286	2,632,900	286
2016-03-01	265	278	261	277	2,706,400	277
2016-02-29	267	269	259	262	1,305,100	262
2016-02-26	260	272	257	259	3,143,700	259
2016-02-25	250	255	250	253	571,000	253
2016-02-24	250	253	247	252	824,900	252
2016-02-23	259	261	254	254	1,031,200	254
2016-02-22	261	265	256	258	1,795,100	258
2016-02-19	251	257	250	255	1,002,500	255
2016-02-18	252	256	248	254	1,548,400	254
2016-02-17	247	255	243	246	1,339,100	246
2016-02-16	236	255	235	249	1,467,800	249
2016-02-15	234	239	232	237	1,641,200	237
2016-02-12	231	240	226	226	3,297,100	226
2016-02-10	263	266	243	246	2,055,300	246
2016-02-09	273	278	258	260	1,665,100	260
2016-02-08	272	295	269	282	2,128,800	282
2016-02-05	276	287	272	273	1,795,200	273
2016-02-04	285	287	277	280	2,078,300	280
2016-02-03	287	288	281	283	2,063,500	283
2016-02-02	282	307	280	291	6,905,700	291
2016-02-01	275	285	275	282	1,703,400	282
2016-01-29	280	280	270	277	2,323,700	277
2016-01-28	276	284	274	279	1,975,100	279
2016-01-27	277	291	275	281	3,461,700	281
2016-01-26	273	284	269	274	3,737,900	274
2016-01-25	253	297	249	279	13,517,200	279
2016-01-22	246	255	242	253	1,745,400	253
2016-01-21	247	254	236	238	2,715,700	238
2016-01-20	267	267	241	242	2,276,500	242
2016-01-19	263	270	261	267	1,598,300	267
2016-01-18	259	271	257	265	2,235,300	265
2016-01-15	288	290	273	275	1,783,400	275
2016-01-14	286	287	278	285	2,383,100	285
2016-01-13	292	298	287	296	1,863,200	296
2016-01-12	298	300	283	285	2,306,900	285
2016-01-08	302	307	298	302	1,895,200	302
2016-01-07	299	311	298	302	2,257,100	302
2016-01-06	310	316	300	304	2,930,600	304
2016-01-05	294	337	293	310	9,803,100	310
2016-01-04	302	312	300	300	1,827,100	300

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31