4564 オンコセラピー・サイエンス(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 224 | 229 | 224 | 229 | 943,200 | 229 |
2017-12-28 | 227 | 228 | 225 | 226 | 571,100 | 226 |
2017-12-27 | 222 | 228 | 222 | 227 | 1,192,600 | 227 |
2017-12-26 | 223 | 226 | 222 | 222 | 1,307,500 | 222 |
2017-12-25 | 228 | 230 | 223 | 223 | 1,564,800 | 223 |
2017-12-22 | 222 | 234 | 221 | 228 | 2,279,200 | 228 |
2017-12-21 | 222 | 224 | 220 | 223 | 1,414,200 | 223 |
2017-12-20 | 221 | 223 | 221 | 221 | 1,337,800 | 221 |
2017-12-19 | 223 | 223 | 221 | 221 | 1,179,000 | 221 |
2017-12-18 | 223 | 224 | 222 | 223 | 1,206,700 | 223 |
2017-12-15 | 224 | 227 | 223 | 224 | 1,292,300 | 224 |
2017-12-14 | 224 | 225 | 223 | 225 | 781,000 | 225 |
2017-12-13 | 225 | 226 | 223 | 223 | 970,200 | 223 |
2017-12-12 | 223 | 227 | 223 | 225 | 987,300 | 225 |
2017-12-11 | 224 | 226 | 223 | 223 | 868,100 | 223 |
2017-12-08 | 228 | 228 | 224 | 224 | 984,500 | 224 |
2017-12-07 | 227 | 228 | 226 | 227 | 593,000 | 227 |
2017-12-06 | 229 | 230 | 225 | 227 | 1,051,100 | 227 |
2017-12-05 | 231 | 232 | 229 | 230 | 1,133,000 | 230 |
2017-12-04 | 234 | 238 | 231 | 231 | 1,326,900 | 231 |
2017-12-01 | 233 | 234 | 232 | 234 | 333,700 | 234 |
2017-11-30 | 232 | 234 | 230 | 233 | 972,200 | 233 |
2017-11-29 | 233 | 235 | 232 | 232 | 493,900 | 232 |
2017-11-28 | 236 | 237 | 233 | 234 | 941,800 | 234 |
2017-11-27 | 235 | 239 | 235 | 236 | 932,600 | 236 |
2017-11-24 | 234 | 236 | 233 | 234 | 565,000 | 234 |
2017-11-22 | 234 | 236 | 233 | 235 | 560,700 | 235 |
2017-11-21 | 234 | 236 | 232 | 234 | 766,000 | 234 |
2017-11-20 | 237 | 238 | 233 | 234 | 682,100 | 234 |
2017-11-17 | 230 | 239 | 230 | 238 | 1,055,400 | 238 |
2017-11-16 | 231 | 233 | 230 | 230 | 852,300 | 230 |
2017-11-15 | 233 | 235 | 232 | 232 | 1,224,800 | 232 |
2017-11-13 | 236 | 236 | 234 | 236 | 910,200 | 236 |
2017-11-10 | 238 | 239 | 235 | 236 | 1,534,500 | 236 |
2017-11-09 | 243 | 244 | 239 | 240 | 913,800 | 240 |
2017-11-08 | 243 | 245 | 242 | 243 | 506,300 | 243 |
2017-11-07 | 243 | 244 | 242 | 243 | 418,000 | 243 |
2017-11-06 | 246 | 248 | 244 | 244 | 423,400 | 244 |
2017-11-02 | 251 | 252 | 247 | 248 | 748,000 | 248 |
2017-11-01 | 250 | 252 | 249 | 251 | 393,400 | 251 |
2017-10-31 | 251 | 251 | 249 | 250 | 323,900 | 250 |
2017-10-30 | 245 | 253 | 245 | 251 | 763,700 | 251 |
2017-10-27 | 246 | 248 | 245 | 246 | 207,500 | 246 |
2017-10-26 | 248 | 249 | 245 | 246 | 600,800 | 246 |
2017-10-25 | 249 | 249 | 247 | 247 | 242,000 | 247 |
2017-10-24 | 247 | 250 | 246 | 248 | 361,400 | 248 |
2017-10-23 | 244 | 248 | 244 | 248 | 409,900 | 248 |
2017-10-20 | 246 | 247 | 244 | 244 | 409,100 | 244 |
2017-10-19 | 246 | 249 | 245 | 247 | 336,700 | 247 |
2017-10-18 | 243 | 248 | 243 | 248 | 715,500 | 248 |
2017-10-17 | 245 | 245 | 243 | 243 | 348,700 | 243 |
2017-10-16 | 244 | 244 | 241 | 244 | 666,500 | 244 |
2017-10-13 | 244 | 246 | 243 | 245 | 437,100 | 245 |
2017-10-12 | 248 | 248 | 245 | 245 | 496,700 | 245 |
2017-10-11 | 250 | 253 | 247 | 247 | 704,100 | 247 |
2017-10-10 | 252 | 255 | 250 | 251 | 403,100 | 251 |
2017-10-06 | 253 | 254 | 251 | 254 | 357,900 | 254 |
2017-10-05 | 256 | 258 | 253 | 255 | 399,400 | 255 |
2017-10-04 | 260 | 261 | 257 | 257 | 714,200 | 257 |
2017-10-03 | 259 | 260 | 254 | 260 | 828,000 | 260 |
2017-10-02 | 255 | 259 | 254 | 259 | 645,500 | 259 |
2017-09-29 | 253 | 257 | 252 | 255 | 511,700 | 255 |
2017-09-28 | 252 | 256 | 251 | 256 | 565,300 | 256 |
2017-09-27 | 248 | 255 | 248 | 252 | 638,500 | 252 |
2017-09-26 | 249 | 249 | 247 | 249 | 397,300 | 249 |
2017-09-25 | 249 | 250 | 247 | 248 | 468,700 | 248 |
2017-09-22 | 249 | 250 | 245 | 248 | 467,100 | 248 |
2017-09-21 | 245 | 250 | 245 | 249 | 584,600 | 249 |
2017-09-20 | 245 | 247 | 243 | 246 | 416,900 | 246 |
2017-09-19 | 247 | 248 | 245 | 246 | 283,700 | 246 |
2017-09-15 | 241 | 247 | 241 | 247 | 359,300 | 247 |
2017-09-14 | 244 | 246 | 242 | 242 | 414,800 | 242 |
2017-09-13 | 248 | 249 | 245 | 245 | 308,400 | 245 |
2017-09-12 | 243 | 248 | 243 | 248 | 596,200 | 248 |
2017-09-11 | 240 | 244 | 239 | 242 | 541,100 | 242 |
2017-09-08 | 240 | 242 | 238 | 239 | 496,100 | 239 |
2017-09-07 | 243 | 243 | 238 | 240 | 458,400 | 240 |
2017-09-06 | 237 | 244 | 235 | 244 | 760,600 | 244 |
2017-09-05 | 246 | 248 | 239 | 242 | 1,141,200 | 242 |
2017-09-04 | 250 | 251 | 245 | 245 | 862,600 | 245 |
2017-09-01 | 255 | 258 | 250 | 253 | 829,700 | 253 |
2017-08-31 | 251 | 255 | 250 | 255 | 513,400 | 255 |
2017-08-30 | 252 | 253 | 250 | 250 | 403,700 | 250 |
2017-08-29 | 250 | 254 | 248 | 252 | 428,400 | 252 |
2017-08-28 | 250 | 255 | 249 | 252 | 635,300 | 252 |
2017-08-25 | 247 | 254 | 246 | 252 | 722,600 | 252 |
2017-08-24 | 247 | 249 | 246 | 246 | 408,700 | 246 |
2017-08-23 | 247 | 249 | 246 | 249 | 321,300 | 249 |
2017-08-22 | 244 | 250 | 243 | 247 | 728,000 | 247 |
2017-08-21 | 246 | 247 | 241 | 242 | 522,500 | 242 |
2017-08-18 | 242 | 248 | 241 | 245 | 501,400 | 245 |
2017-08-17 | 245 | 246 | 243 | 245 | 377,800 | 245 |
2017-08-16 | 237 | 246 | 237 | 246 | 845,900 | 246 |
2017-08-15 | 238 | 242 | 237 | 239 | 664,000 | 239 |
2017-08-14 | 235 | 238 | 233 | 236 | 737,100 | 236 |
2017-08-10 | 241 | 245 | 236 | 237 | 911,400 | 237 |
2017-08-09 | 244 | 245 | 238 | 240 | 1,366,400 | 240 |
2017-08-08 | 244 | 247 | 244 | 244 | 531,000 | 244 |
2017-08-07 | 245 | 251 | 245 | 246 | 694,900 | 246 |
2017-08-04 | 246 | 248 | 243 | 246 | 913,600 | 246 |
2017-08-03 | 254 | 254 | 245 | 245 | 741,200 | 245 |
2017-08-02 | 250 | 254 | 244 | 252 | 1,804,700 | 252 |
2017-08-01 | 260 | 260 | 251 | 252 | 1,643,200 | 252 |
2017-07-31 | 262 | 263 | 257 | 261 | 962,100 | 261 |
2017-07-28 | 264 | 265 | 261 | 262 | 663,700 | 262 |
2017-07-27 | 267 | 268 | 263 | 265 | 891,400 | 265 |
2017-07-26 | 277 | 278 | 266 | 266 | 3,410,400 | 266 |
2017-07-25 | 267 | 269 | 265 | 266 | 471,200 | 266 |
2017-07-24 | 265 | 267 | 264 | 266 | 323,100 | 266 |
2017-07-21 | 267 | 267 | 263 | 267 | 606,600 | 267 |
2017-07-20 | 264 | 268 | 263 | 266 | 538,900 | 266 |
2017-07-19 | 263 | 266 | 259 | 265 | 874,900 | 265 |
2017-07-18 | 266 | 267 | 260 | 262 | 1,226,300 | 262 |
2017-07-14 | 264 | 267 | 260 | 260 | 1,015,200 | 260 |
2017-07-13 | 274 | 276 | 264 | 264 | 2,743,100 | 264 |
2017-07-12 | 267 | 273 | 262 | 268 | 3,442,400 | 268 |
2017-07-11 | 258 | 264 | 256 | 260 | 1,354,000 | 260 |
2017-07-10 | 264 | 265 | 258 | 258 | 1,232,500 | 258 |
2017-07-07 | 262 | 267 | 261 | 263 | 1,109,100 | 263 |
2017-07-06 | 269 | 270 | 261 | 262 | 1,680,300 | 262 |
2017-07-05 | 269 | 273 | 267 | 268 | 1,362,100 | 268 |
2017-07-04 | 284 | 285 | 268 | 270 | 4,546,400 | 270 |
2017-07-03 | 303 | 305 | 285 | 286 | 4,602,200 | 286 |
2017-06-30 | 304 | 311 | 293 | 301 | 18,145,100 | 301 |
2017-06-29 | 276 | 284 | 273 | 282 | 2,296,100 | 282 |
2017-06-28 | 279 | 280 | 273 | 275 | 916,600 | 275 |
2017-06-27 | 274 | 280 | 274 | 280 | 1,037,400 | 280 |
2017-06-26 | 275 | 278 | 272 | 276 | 795,300 | 276 |
2017-06-23 | 280 | 282 | 269 | 275 | 2,074,000 | 275 |
2017-06-22 | 276 | 281 | 275 | 280 | 1,462,400 | 280 |
2017-06-21 | 269 | 276 | 265 | 274 | 1,472,600 | 274 |
2017-06-20 | 278 | 279 | 269 | 270 | 1,304,800 | 270 |
2017-06-19 | 269 | 276 | 268 | 275 | 1,668,800 | 275 |
2017-06-16 | 270 | 270 | 263 | 269 | 1,428,000 | 269 |
2017-06-15 | 275 | 279 | 262 | 268 | 3,634,500 | 268 |
2017-06-14 | 274 | 284 | 272 | 282 | 5,658,900 | 282 |
2017-06-13 | 257 | 271 | 256 | 268 | 3,170,600 | 268 |
2017-06-12 | 252 | 267 | 252 | 260 | 5,000,600 | 260 |
2017-06-09 | 251 | 251 | 244 | 249 | 1,192,200 | 249 |
2017-06-08 | 244 | 251 | 241 | 247 | 1,516,900 | 247 |
2017-06-07 | 236 | 246 | 235 | 244 | 2,217,500 | 244 |
2017-06-06 | 237 | 239 | 234 | 235 | 876,400 | 235 |
2017-06-05 | 235 | 241 | 233 | 239 | 761,300 | 239 |
2017-06-02 | 233 | 238 | 232 | 235 | 758,300 | 235 |
2017-06-01 | 232 | 235 | 232 | 232 | 399,400 | 232 |
2017-05-31 | 234 | 234 | 231 | 231 | 304,700 | 231 |
2017-05-30 | 232 | 235 | 232 | 234 | 307,200 | 234 |
2017-05-29 | 240 | 241 | 232 | 233 | 824,100 | 233 |
2017-05-26 | 236 | 236 | 233 | 236 | 341,500 | 236 |
2017-05-25 | 232 | 237 | 232 | 235 | 433,400 | 235 |
2017-05-24 | 235 | 241 | 233 | 235 | 1,065,200 | 235 |
2017-05-23 | 231 | 233 | 230 | 230 | 600,100 | 230 |
2017-05-22 | 232 | 234 | 231 | 234 | 293,900 | 234 |
2017-05-19 | 231 | 232 | 230 | 232 | 151,000 | 232 |
2017-05-18 | 230 | 232 | 230 | 230 | 393,700 | 230 |
2017-05-17 | 232 | 234 | 231 | 234 | 275,400 | 234 |
2017-05-16 | 233 | 235 | 231 | 231 | 282,900 | 231 |
2017-05-15 | 233 | 235 | 230 | 232 | 322,600 | 232 |
2017-05-12 | 240 | 241 | 235 | 235 | 399,400 | 235 |
2017-05-11 | 244 | 245 | 238 | 241 | 409,600 | 241 |
2017-05-10 | 244 | 246 | 241 | 242 | 842,400 | 242 |
2017-05-09 | 236 | 242 | 235 | 242 | 817,800 | 242 |
2017-05-08 | 233 | 237 | 232 | 234 | 553,300 | 234 |
2017-05-02 | 232 | 233 | 231 | 233 | 408,800 | 233 |
2017-05-01 | 235 | 235 | 230 | 231 | 388,700 | 231 |
2017-04-28 | 233 | 235 | 232 | 233 | 629,900 | 233 |
2017-04-27 | 234 | 236 | 232 | 232 | 334,500 | 232 |
2017-04-26 | 230 | 236 | 230 | 233 | 721,900 | 233 |
2017-04-25 | 226 | 231 | 226 | 228 | 395,100 | 228 |
2017-04-24 | 233 | 233 | 226 | 227 | 690,000 | 227 |
2017-04-21 | 232 | 236 | 231 | 233 | 486,900 | 233 |
2017-04-20 | 233 | 234 | 230 | 230 | 410,900 | 230 |
2017-04-19 | 232 | 237 | 230 | 234 | 536,700 | 234 |
2017-04-18 | 231 | 233 | 228 | 232 | 468,600 | 232 |
2017-04-17 | 222 | 231 | 222 | 227 | 772,100 | 227 |
2017-04-14 | 227 | 230 | 224 | 227 | 557,500 | 227 |
2017-04-13 | 222 | 233 | 221 | 231 | 966,700 | 231 |
2017-04-12 | 230 | 230 | 223 | 223 | 1,350,700 | 223 |
2017-04-11 | 234 | 234 | 230 | 232 | 609,500 | 232 |
2017-04-10 | 234 | 238 | 232 | 233 | 668,800 | 233 |
2017-04-07 | 231 | 239 | 231 | 235 | 1,057,100 | 235 |
2017-04-06 | 237 | 238 | 232 | 234 | 856,800 | 234 |
2017-04-05 | 238 | 240 | 236 | 238 | 575,000 | 238 |
2017-04-04 | 239 | 240 | 235 | 237 | 1,343,600 | 237 |
2017-04-03 | 245 | 246 | 239 | 240 | 913,100 | 240 |
2017-03-31 | 248 | 250 | 245 | 245 | 699,800 | 245 |
2017-03-30 | 254 | 255 | 247 | 248 | 579,300 | 248 |
2017-03-29 | 248 | 254 | 245 | 253 | 846,000 | 253 |
2017-03-28 | 248 | 252 | 248 | 251 | 580,000 | 251 |
2017-03-27 | 254 | 256 | 249 | 249 | 799,100 | 249 |
2017-03-24 | 252 | 257 | 252 | 256 | 641,900 | 256 |
2017-03-23 | 255 | 257 | 251 | 252 | 493,700 | 252 |
2017-03-22 | 256 | 259 | 254 | 254 | 548,700 | 254 |
2017-03-21 | 259 | 260 | 257 | 257 | 543,600 | 257 |
2017-03-17 | 263 | 266 | 260 | 261 | 905,500 | 261 |
2017-03-16 | 265 | 266 | 261 | 264 | 616,300 | 264 |
2017-03-15 | 267 | 270 | 264 | 265 | 683,000 | 265 |
2017-03-14 | 270 | 271 | 266 | 267 | 608,500 | 267 |
2017-03-13 | 272 | 273 | 270 | 270 | 504,900 | 270 |
2017-03-10 | 275 | 275 | 269 | 273 | 705,600 | 273 |
2017-03-09 | 273 | 274 | 270 | 270 | 436,300 | 270 |
2017-03-08 | 272 | 276 | 271 | 271 | 512,400 | 271 |
2017-03-07 | 275 | 277 | 273 | 273 | 619,900 | 273 |
2017-03-06 | 277 | 277 | 274 | 275 | 403,100 | 275 |
2017-03-03 | 274 | 278 | 274 | 278 | 683,300 | 278 |
2017-03-02 | 274 | 277 | 271 | 275 | 884,200 | 275 |
2017-03-01 | 277 | 278 | 271 | 272 | 879,300 | 272 |
2017-02-28 | 275 | 287 | 273 | 277 | 2,298,300 | 277 |
2017-02-27 | 271 | 273 | 270 | 273 | 602,100 | 273 |
2017-02-24 | 272 | 275 | 271 | 273 | 697,600 | 273 |
2017-02-23 | 273 | 274 | 271 | 272 | 355,300 | 272 |
2017-02-22 | 273 | 274 | 271 | 274 | 361,600 | 274 |
2017-02-21 | 275 | 276 | 271 | 274 | 562,600 | 274 |
2017-02-20 | 270 | 275 | 270 | 275 | 969,400 | 275 |
2017-02-17 | 267 | 271 | 266 | 270 | 750,100 | 270 |
2017-02-16 | 268 | 269 | 266 | 266 | 379,800 | 266 |
2017-02-15 | 273 | 273 | 266 | 268 | 645,800 | 268 |
2017-02-14 | 269 | 274 | 269 | 272 | 706,800 | 272 |
2017-02-13 | 267 | 271 | 267 | 270 | 576,200 | 270 |
2017-02-10 | 267 | 271 | 266 | 268 | 440,900 | 268 |
2017-02-09 | 266 | 268 | 264 | 267 | 401,700 | 267 |
2017-02-08 | 264 | 268 | 263 | 264 | 432,600 | 264 |
2017-02-07 | 264 | 265 | 262 | 263 | 409,300 | 263 |
2017-02-06 | 264 | 268 | 263 | 267 | 652,000 | 267 |
2017-02-03 | 264 | 267 | 264 | 264 | 457,500 | 264 |
2017-02-02 | 265 | 268 | 262 | 264 | 704,400 | 264 |
2017-02-01 | 264 | 265 | 261 | 263 | 367,100 | 263 |
2017-01-31 | 260 | 265 | 260 | 265 | 604,800 | 265 |
2017-01-30 | 260 | 262 | 259 | 261 | 327,500 | 261 |
2017-01-27 | 262 | 264 | 260 | 260 | 565,700 | 260 |
2017-01-26 | 262 | 264 | 261 | 264 | 317,900 | 264 |
2017-01-25 | 260 | 263 | 260 | 261 | 441,000 | 261 |
2017-01-24 | 262 | 264 | 260 | 260 | 478,100 | 260 |
2017-01-23 | 265 | 265 | 261 | 262 | 356,900 | 262 |
2017-01-20 | 263 | 267 | 261 | 263 | 412,400 | 263 |
2017-01-19 | 273 | 273 | 261 | 261 | 1,540,500 | 261 |
2017-01-18 | 258 | 262 | 258 | 262 | 436,400 | 262 |
2017-01-17 | 263 | 267 | 259 | 260 | 804,900 | 260 |
2017-01-16 | 266 | 268 | 263 | 263 | 459,300 | 263 |
2017-01-13 | 268 | 270 | 267 | 268 | 401,800 | 268 |
2017-01-12 | 274 | 275 | 265 | 268 | 1,276,300 | 268 |
2017-01-11 | 274 | 277 | 274 | 274 | 594,300 | 274 |
2017-01-10 | 273 | 277 | 273 | 274 | 905,400 | 274 |
2017-01-06 | 273 | 276 | 271 | 274 | 820,100 | 274 |
2017-01-05 | 272 | 276 | 271 | 276 | 944,500 | 276 |
2017-01-04 | 268 | 273 | 267 | 273 | 752,900 | 273 |
分割・併合履歴 : [2013-09-26]1株→500株 [2004-09-27]1株→3株