4564 オンコセラピー・サイエンス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 85 | 86 | 85 | 85 | 510,600 | 85 |
2019-12-27 | 84 | 86 | 83 | 86 | 1,084,700 | 86 |
2019-12-26 | 83 | 84 | 83 | 84 | 1,591,900 | 84 |
2019-12-25 | 85 | 86 | 83 | 83 | 2,020,300 | 83 |
2019-12-24 | 89 | 89 | 84 | 85 | 2,768,200 | 85 |
2019-12-23 | 85 | 91 | 83 | 89 | 7,724,600 | 89 |
2019-12-20 | 86 | 86 | 84 | 85 | 1,301,700 | 85 |
2019-12-19 | 87 | 87 | 85 | 86 | 2,282,100 | 86 |
2019-12-18 | 87 | 88 | 87 | 87 | 512,300 | 87 |
2019-12-17 | 88 | 88 | 87 | 88 | 577,600 | 88 |
2019-12-16 | 88 | 89 | 87 | 88 | 753,000 | 88 |
2019-12-13 | 89 | 89 | 87 | 89 | 2,574,600 | 89 |
2019-12-12 | 89 | 90 | 89 | 89 | 617,000 | 89 |
2019-12-11 | 90 | 90 | 89 | 89 | 756,400 | 89 |
2019-12-10 | 90 | 91 | 89 | 91 | 741,800 | 91 |
2019-12-09 | 90 | 91 | 89 | 91 | 788,800 | 91 |
2019-12-06 | 90 | 91 | 89 | 90 | 808,900 | 90 |
2019-12-05 | 90 | 91 | 90 | 90 | 572,500 | 90 |
2019-12-04 | 91 | 91 | 90 | 90 | 265,800 | 90 |
2019-12-03 | 91 | 91 | 90 | 90 | 304,300 | 90 |
2019-12-02 | 91 | 92 | 90 | 92 | 489,700 | 92 |
2019-11-29 | 91 | 92 | 90 | 91 | 353,000 | 91 |
2019-11-28 | 91 | 92 | 90 | 92 | 819,300 | 92 |
2019-11-27 | 91 | 92 | 91 | 91 | 570,500 | 91 |
2019-11-26 | 92 | 92 | 90 | 91 | 507,300 | 91 |
2019-11-25 | 91 | 92 | 90 | 92 | 488,800 | 92 |
2019-11-22 | 90 | 91 | 89 | 91 | 410,100 | 91 |
2019-11-21 | 90 | 91 | 89 | 89 | 639,400 | 89 |
2019-11-20 | 92 | 92 | 90 | 90 | 290,300 | 90 |
2019-11-19 | 91 | 92 | 90 | 92 | 417,600 | 92 |
2019-11-18 | 92 | 92 | 90 | 91 | 381,600 | 91 |
2019-11-15 | 90 | 92 | 89 | 92 | 521,500 | 92 |
2019-11-14 | 89 | 90 | 89 | 89 | 417,700 | 89 |
2019-11-13 | 91 | 91 | 89 | 90 | 756,600 | 90 |
2019-11-12 | 92 | 92 | 90 | 91 | 582,800 | 91 |
2019-11-11 | 91 | 92 | 91 | 92 | 522,200 | 92 |
2019-11-08 | 91 | 92 | 90 | 90 | 559,000 | 90 |
2019-11-07 | 92 | 92 | 90 | 92 | 534,700 | 92 |
2019-11-06 | 93 | 94 | 92 | 92 | 506,400 | 92 |
2019-11-05 | 93 | 94 | 93 | 93 | 404,400 | 93 |
2019-11-01 | 93 | 94 | 92 | 94 | 593,300 | 94 |
2019-10-31 | 94 | 94 | 93 | 94 | 164,100 | 94 |
2019-10-30 | 94 | 94 | 93 | 94 | 399,600 | 94 |
2019-10-29 | 94 | 94 | 93 | 94 | 518,900 | 94 |
2019-10-28 | 94 | 94 | 93 | 94 | 386,500 | 94 |
2019-10-25 | 92 | 93 | 91 | 93 | 508,200 | 93 |
2019-10-24 | 92 | 93 | 91 | 92 | 512,500 | 92 |
2019-10-23 | 92 | 93 | 91 | 92 | 642,400 | 92 |
2019-10-21 | 89 | 91 | 89 | 91 | 556,300 | 91 |
2019-10-18 | 89 | 91 | 89 | 90 | 943,400 | 90 |
2019-10-17 | 90 | 90 | 89 | 89 | 405,600 | 89 |
2019-10-16 | 90 | 91 | 89 | 90 | 1,525,000 | 90 |
2019-10-15 | 91 | 92 | 90 | 90 | 1,060,300 | 90 |
2019-10-11 | 95 | 95 | 92 | 92 | 1,632,000 | 92 |
2019-10-10 | 97 | 98 | 96 | 96 | 1,420,900 | 96 |
2019-10-09 | 99 | 100 | 97 | 98 | 1,284,200 | 98 |
2019-10-08 | 100 | 100 | 99 | 99 | 956,300 | 99 |
2019-10-07 | 101 | 101 | 99 | 100 | 633,900 | 100 |
2019-10-04 | 101 | 101 | 100 | 101 | 488,400 | 101 |
2019-10-03 | 100 | 101 | 98 | 101 | 1,392,700 | 101 |
2019-10-02 | 101 | 102 | 100 | 100 | 945,400 | 100 |
2019-10-01 | 101 | 102 | 100 | 101 | 1,080,800 | 101 |
2019-09-30 | 102 | 102 | 100 | 100 | 441,700 | 100 |
2019-09-27 | 102 | 102 | 100 | 102 | 723,500 | 102 |
2019-09-26 | 102 | 102 | 100 | 101 | 592,600 | 101 |
2019-09-25 | 101 | 102 | 100 | 102 | 415,000 | 102 |
2019-09-24 | 101 | 102 | 100 | 101 | 320,800 | 101 |
2019-09-20 | 100 | 102 | 100 | 101 | 556,200 | 101 |
2019-09-19 | 101 | 102 | 100 | 100 | 615,000 | 100 |
2019-09-18 | 101 | 102 | 101 | 101 | 323,100 | 101 |
2019-09-17 | 101 | 102 | 101 | 101 | 444,100 | 101 |
2019-09-13 | 101 | 102 | 101 | 102 | 498,200 | 102 |
2019-09-12 | 102 | 103 | 101 | 103 | 559,000 | 103 |
2019-09-11 | 101 | 103 | 101 | 101 | 400,500 | 101 |
2019-09-10 | 102 | 103 | 100 | 102 | 962,200 | 102 |
2019-09-09 | 102 | 103 | 102 | 102 | 183,300 | 102 |
2019-09-06 | 102 | 104 | 101 | 102 | 645,800 | 102 |
2019-09-05 | 102 | 104 | 101 | 101 | 910,800 | 101 |
2019-09-04 | 101 | 103 | 101 | 102 | 408,600 | 102 |
2019-09-03 | 101 | 103 | 101 | 101 | 393,900 | 101 |
2019-09-02 | 103 | 104 | 101 | 101 | 339,500 | 101 |
2019-08-30 | 101 | 104 | 101 | 104 | 626,400 | 104 |
2019-08-29 | 104 | 104 | 100 | 100 | 1,089,200 | 100 |
2019-08-28 | 104 | 104 | 103 | 104 | 353,600 | 104 |
2019-08-27 | 105 | 106 | 104 | 104 | 528,700 | 104 |
2019-08-26 | 107 | 107 | 105 | 106 | 461,700 | 106 |
2019-08-23 | 108 | 109 | 107 | 109 | 378,800 | 109 |
2019-08-22 | 110 | 110 | 107 | 108 | 689,900 | 108 |
2019-08-21 | 108 | 111 | 107 | 110 | 877,500 | 110 |
2019-08-20 | 106 | 109 | 106 | 109 | 365,500 | 109 |
2019-08-19 | 103 | 107 | 102 | 107 | 642,200 | 107 |
2019-08-16 | 104 | 104 | 102 | 103 | 404,200 | 103 |
2019-08-15 | 102 | 104 | 101 | 104 | 828,800 | 104 |
2019-08-14 | 105 | 105 | 103 | 103 | 394,700 | 103 |
2019-08-13 | 105 | 106 | 104 | 104 | 326,200 | 104 |
2019-08-09 | 105 | 106 | 105 | 106 | 242,700 | 106 |
2019-08-08 | 106 | 107 | 105 | 105 | 442,000 | 105 |
2019-08-07 | 107 | 107 | 105 | 106 | 325,600 | 106 |
2019-08-06 | 101 | 107 | 101 | 107 | 954,100 | 107 |
2019-08-05 | 108 | 108 | 105 | 105 | 990,200 | 105 |
2019-08-02 | 110 | 110 | 108 | 108 | 457,900 | 108 |
2019-08-01 | 109 | 111 | 108 | 111 | 518,200 | 111 |
2019-07-31 | 110 | 111 | 109 | 110 | 657,800 | 110 |
2019-07-30 | 111 | 111 | 110 | 110 | 256,300 | 110 |
2019-07-29 | 110 | 111 | 110 | 111 | 298,000 | 111 |
2019-07-26 | 112 | 112 | 110 | 111 | 625,700 | 111 |
2019-07-25 | 111 | 114 | 111 | 113 | 838,900 | 113 |
2019-07-24 | 112 | 112 | 111 | 112 | 327,800 | 112 |
2019-07-23 | 111 | 112 | 110 | 112 | 391,900 | 112 |
2019-07-22 | 111 | 112 | 109 | 112 | 546,700 | 112 |
2019-07-19 | 112 | 112 | 110 | 111 | 271,400 | 111 |
2019-07-18 | 113 | 113 | 110 | 111 | 1,284,600 | 111 |
2019-07-17 | 108 | 114 | 107 | 113 | 3,634,800 | 113 |
2019-07-16 | 107 | 108 | 107 | 108 | 283,600 | 108 |
2019-07-12 | 108 | 109 | 108 | 109 | 315,400 | 109 |
2019-07-11 | 109 | 110 | 108 | 108 | 413,700 | 108 |
2019-07-10 | 109 | 111 | 108 | 109 | 467,100 | 109 |
2019-07-09 | 109 | 110 | 108 | 109 | 519,800 | 109 |
2019-07-08 | 111 | 111 | 108 | 110 | 664,200 | 110 |
2019-07-05 | 112 | 112 | 111 | 111 | 416,700 | 111 |
2019-07-04 | 112 | 112 | 111 | 112 | 440,500 | 112 |
2019-07-03 | 113 | 113 | 110 | 112 | 865,400 | 112 |
2019-07-02 | 109 | 112 | 108 | 111 | 1,362,100 | 111 |
2019-07-01 | 108 | 109 | 107 | 109 | 907,300 | 109 |
2019-06-28 | 108 | 109 | 106 | 108 | 655,500 | 108 |
2019-06-27 | 106 | 108 | 106 | 108 | 286,500 | 108 |
2019-06-26 | 105 | 107 | 105 | 107 | 437,700 | 107 |
2019-06-25 | 106 | 107 | 105 | 105 | 564,700 | 105 |
2019-06-24 | 107 | 108 | 106 | 106 | 460,900 | 106 |
2019-06-21 | 107 | 108 | 106 | 108 | 482,600 | 108 |
2019-06-20 | 107 | 108 | 106 | 108 | 1,447,900 | 108 |
2019-06-19 | 109 | 109 | 107 | 107 | 1,030,000 | 107 |
2019-06-18 | 116 | 118 | 107 | 108 | 6,191,000 | 108 |
2019-06-17 | 107 | 108 | 107 | 108 | 404,700 | 108 |
2019-06-14 | 108 | 109 | 107 | 107 | 401,200 | 107 |
2019-06-13 | 109 | 109 | 107 | 108 | 680,800 | 108 |
2019-06-12 | 110 | 111 | 108 | 109 | 425,800 | 109 |
2019-06-11 | 108 | 110 | 107 | 110 | 482,300 | 110 |
2019-06-10 | 109 | 111 | 107 | 108 | 834,900 | 108 |
2019-06-07 | 107 | 109 | 107 | 109 | 455,100 | 109 |
2019-06-06 | 108 | 109 | 107 | 107 | 352,000 | 107 |
2019-06-05 | 107 | 109 | 107 | 109 | 463,800 | 109 |
2019-06-04 | 106 | 107 | 105 | 107 | 544,500 | 107 |
2019-06-03 | 108 | 108 | 106 | 106 | 1,000,500 | 106 |
2019-05-31 | 110 | 114 | 107 | 108 | 1,032,800 | 108 |
2019-05-30 | 107 | 112 | 107 | 112 | 1,069,500 | 112 |
2019-05-29 | 109 | 112 | 106 | 108 | 1,466,700 | 108 |
2019-05-28 | 110 | 110 | 109 | 109 | 246,000 | 109 |
2019-05-27 | 109 | 111 | 109 | 110 | 519,000 | 110 |
2019-05-24 | 108 | 109 | 106 | 109 | 562,200 | 109 |
2019-05-23 | 108 | 109 | 106 | 109 | 443,300 | 109 |
2019-05-22 | 107 | 110 | 106 | 109 | 730,000 | 109 |
2019-05-21 | 108 | 108 | 105 | 107 | 749,100 | 107 |
2019-05-20 | 112 | 114 | 108 | 108 | 554,600 | 108 |
2019-05-17 | 111 | 113 | 110 | 112 | 481,500 | 112 |
2019-05-16 | 107 | 111 | 107 | 111 | 863,900 | 111 |
2019-05-15 | 107 | 109 | 105 | 107 | 1,131,300 | 107 |
2019-05-14 | 108 | 110 | 105 | 107 | 2,069,100 | 107 |
2019-05-13 | 118 | 118 | 112 | 112 | 977,800 | 112 |
2019-05-10 | 117 | 121 | 115 | 118 | 1,194,300 | 118 |
2019-05-09 | 120 | 121 | 115 | 117 | 1,517,300 | 117 |
2019-05-08 | 122 | 123 | 121 | 121 | 537,500 | 121 |
2019-05-07 | 123 | 124 | 122 | 124 | 680,000 | 124 |
2019-04-26 | 123 | 124 | 122 | 123 | 368,600 | 123 |
2019-04-25 | 123 | 125 | 123 | 123 | 617,300 | 123 |
2019-04-24 | 124 | 125 | 123 | 124 | 655,500 | 124 |
2019-04-23 | 127 | 127 | 124 | 124 | 828,300 | 124 |
2019-04-22 | 126 | 127 | 125 | 127 | 541,500 | 127 |
2019-04-19 | 126 | 127 | 125 | 126 | 902,700 | 126 |
2019-04-18 | 128 | 129 | 126 | 126 | 746,700 | 126 |
2019-04-17 | 128 | 129 | 127 | 128 | 766,800 | 128 |
2019-04-16 | 128 | 129 | 127 | 128 | 658,400 | 128 |
2019-04-15 | 129 | 130 | 127 | 128 | 1,044,300 | 128 |
2019-04-12 | 131 | 135 | 128 | 128 | 2,423,200 | 128 |
2019-04-11 | 135 | 135 | 131 | 132 | 822,000 | 132 |
2019-04-10 | 132 | 136 | 130 | 135 | 864,100 | 135 |
2019-04-09 | 130 | 133 | 127 | 133 | 1,296,800 | 133 |
2019-04-08 | 129 | 131 | 127 | 130 | 665,400 | 130 |
2019-04-05 | 128 | 129 | 127 | 129 | 672,200 | 129 |
2019-04-04 | 130 | 131 | 128 | 128 | 595,700 | 128 |
2019-04-03 | 131 | 132 | 129 | 130 | 561,500 | 130 |
2019-04-02 | 133 | 133 | 130 | 130 | 980,700 | 130 |
2019-04-01 | 135 | 136 | 133 | 133 | 703,500 | 133 |
2019-03-29 | 135 | 136 | 133 | 135 | 471,400 | 135 |
2019-03-28 | 136 | 137 | 134 | 134 | 502,400 | 134 |
2019-03-27 | 134 | 138 | 134 | 137 | 652,400 | 137 |
2019-03-26 | 134 | 135 | 133 | 134 | 707,000 | 134 |
2019-03-25 | 135 | 136 | 134 | 134 | 733,700 | 134 |
2019-03-22 | 139 | 141 | 136 | 138 | 1,271,300 | 138 |
2019-03-20 | 141 | 142 | 140 | 140 | 476,900 | 140 |
2019-03-19 | 141 | 142 | 139 | 141 | 682,800 | 141 |
2019-03-18 | 142 | 142 | 139 | 140 | 776,500 | 140 |
2019-03-15 | 143 | 144 | 137 | 140 | 3,075,600 | 140 |
2019-03-14 | 141 | 146 | 141 | 143 | 3,242,000 | 143 |
2019-03-13 | 137 | 141 | 137 | 141 | 934,600 | 141 |
2019-03-12 | 134 | 140 | 134 | 139 | 1,639,900 | 139 |
2019-03-11 | 131 | 134 | 131 | 133 | 435,300 | 133 |
2019-03-08 | 136 | 136 | 132 | 133 | 985,200 | 133 |
2019-03-07 | 139 | 140 | 136 | 137 | 658,000 | 137 |
2019-03-06 | 142 | 142 | 138 | 141 | 669,200 | 141 |
2019-03-05 | 141 | 141 | 139 | 141 | 547,400 | 141 |
2019-03-04 | 141 | 142 | 139 | 142 | 805,700 | 142 |
2019-03-01 | 138 | 140 | 137 | 140 | 886,300 | 140 |
2019-02-28 | 142 | 143 | 137 | 137 | 1,332,400 | 137 |
2019-02-27 | 137 | 142 | 135 | 142 | 2,079,400 | 142 |
2019-02-26 | 140 | 143 | 136 | 137 | 1,674,800 | 137 |
2019-02-25 | 136 | 140 | 135 | 139 | 1,270,700 | 139 |
2019-02-22 | 135 | 137 | 133 | 137 | 1,075,100 | 137 |
2019-02-21 | 136 | 139 | 134 | 136 | 2,742,300 | 136 |
2019-02-20 | 131 | 134 | 131 | 133 | 419,600 | 133 |
2019-02-19 | 133 | 133 | 130 | 131 | 639,600 | 131 |
2019-02-18 | 129 | 133 | 129 | 132 | 958,900 | 132 |
2019-02-15 | 132 | 138 | 128 | 129 | 3,216,900 | 129 |
2019-02-14 | 130 | 131 | 128 | 129 | 659,600 | 129 |
2019-02-13 | 129 | 131 | 126 | 130 | 847,800 | 130 |
2019-02-12 | 125 | 129 | 125 | 128 | 815,300 | 128 |
2019-02-08 | 127 | 129 | 124 | 125 | 1,138,800 | 125 |
2019-02-07 | 130 | 131 | 127 | 129 | 794,500 | 129 |
2019-02-06 | 130 | 131 | 128 | 130 | 689,000 | 130 |
2019-02-05 | 130 | 131 | 128 | 129 | 886,400 | 129 |
2019-02-04 | 128 | 131 | 128 | 130 | 774,800 | 130 |
2019-02-01 | 131 | 132 | 127 | 128 | 1,056,300 | 128 |
2019-01-31 | 127 | 142 | 125 | 129 | 4,308,900 | 129 |
2019-01-30 | 134 | 134 | 123 | 123 | 2,823,100 | 123 |
2019-01-29 | 139 | 140 | 135 | 139 | 915,000 | 139 |
2019-01-28 | 143 | 143 | 140 | 140 | 417,600 | 140 |
2019-01-25 | 143 | 145 | 141 | 142 | 732,800 | 142 |
2019-01-24 | 142 | 145 | 141 | 143 | 829,800 | 143 |
2019-01-23 | 138 | 144 | 138 | 142 | 646,800 | 142 |
2019-01-22 | 140 | 143 | 136 | 141 | 855,500 | 141 |
2019-01-21 | 145 | 146 | 140 | 140 | 670,800 | 140 |
2019-01-18 | 143 | 144 | 142 | 143 | 976,300 | 143 |
2019-01-17 | 145 | 146 | 141 | 143 | 934,500 | 143 |
2019-01-16 | 144 | 148 | 141 | 143 | 1,575,200 | 143 |
2019-01-15 | 139 | 145 | 138 | 144 | 1,467,500 | 144 |
2019-01-11 | 142 | 143 | 137 | 139 | 1,447,700 | 139 |
2019-01-10 | 134 | 143 | 134 | 142 | 2,386,400 | 142 |
2019-01-09 | 134 | 140 | 133 | 136 | 1,783,200 | 136 |
2019-01-08 | 127 | 148 | 127 | 132 | 5,062,600 | 132 |
2019-01-07 | 129 | 130 | 126 | 128 | 1,289,300 | 128 |
2019-01-04 | 113 | 126 | 113 | 124 | 1,761,300 | 124 |
分割・併合履歴 : [2013-09-26]1株→500株 [2004-09-27]1株→3株