4564 オンコセラピー・サイエンス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	113	115	112	115	1,176,000	115
2020-12-29	111	115	110	114	1,506,300	114
2020-12-28	112	113	109	110	2,071,800	110
2020-12-25	112	114	111	112	1,207,500	112
2020-12-24	111	113	111	112	1,915,200	112
2020-12-23	110	115	110	111	4,492,100	111
2020-12-22	114	116	109	109	3,623,000	109
2020-12-21	116	118	114	116	1,367,800	116
2020-12-18	117	117	115	117	1,467,700	117
2020-12-17	119	119	114	116	2,312,700	116
2020-12-16	117	118	115	117	1,431,600	117
2020-12-15	121	122	117	117	1,572,000	117
2020-12-14	120	122	120	121	1,240,400	121
2020-12-11	119	120	116	118	1,935,900	118
2020-12-10	120	122	118	118	2,066,500	118
2020-12-09	123	123	120	120	2,896,500	120
2020-12-08	124	126	122	123	2,217,900	123
2020-12-07	127	128	124	124	2,056,800	124
2020-12-04	131	133	127	128	3,113,600	128
2020-12-03	137	138	130	130	4,438,400	130
2020-12-02	131	145	131	139	13,129,100	139
2020-12-01	127	129	126	128	971,000	128
2020-11-30	129	129	126	126	1,469,500	126
2020-11-27	129	130	127	129	1,070,700	129
2020-11-26	127	130	126	129	1,544,200	129
2020-11-25	128	129	126	126	1,270,000	126
2020-11-24	130	130	128	128	925,100	128
2020-11-20	127	129	125	129	1,289,500	129
2020-11-19	125	130	125	128	2,489,100	128
2020-11-18	126	127	121	125	2,763,800	125
2020-11-17	132	132	125	126	3,740,900	126
2020-11-16	132	133	129	132	2,064,100	132
2020-11-13	132	134	131	133	1,820,700	133
2020-11-12	136	136	132	133	2,361,300	133
2020-11-11	132	136	132	136	2,324,600	136
2020-11-10	134	134	131	132	2,428,300	132
2020-11-09	135	138	133	134	2,508,600	134
2020-11-06	135	136	134	136	1,746,200	136
2020-11-05	136	140	135	138	1,658,700	138
2020-11-04	135	141	135	138	3,017,000	138
2020-11-02	131	136	131	134	2,524,200	134
2020-10-30	138	140	132	132	3,820,800	132
2020-10-29	137	141	135	141	2,332,000	141
2020-10-28	139	141	138	138	1,175,400	138
2020-10-27	136	142	135	140	2,905,100	140
2020-10-26	138	143	134	140	4,960,900	140
2020-10-23	133	137	129	135	3,855,000	135
2020-10-22	137	139	131	131	4,211,200	131
2020-10-21	140	144	138	139	1,758,600	139
2020-10-20	145	146	139	140	3,182,200	140
2020-10-19	144	148	134	147	8,549,100	147
2020-10-16	151	151	143	144	5,482,700	144
2020-10-15	155	158	152	152	4,700,100	152
2020-10-14	162	163	154	157	5,843,900	157
2020-10-13	155	163	155	161	6,153,500	161
2020-10-12	155	156	153	155	2,076,800	155
2020-10-09	152	157	149	156	5,653,200	156
2020-10-08	159	160	149	152	14,047,400	152
2020-10-07	161	166	159	160	17,221,700	160
2020-10-06	165	167	157	157	21,795,300	157
2020-10-05	192	195	181	183	29,226,400	183
2020-10-02	210	215	189	200	79,520,500	200
2020-09-30	164	178	162	177	30,394,100	177
2020-09-29	152	163	150	160	7,915,000	160
2020-09-28	165	166	152	154	17,509,000	154
2020-09-25	176	183	164	164	54,158,300	164
2020-09-24	180	191	161	187	99,312,900	187
2020-09-23	142	143	138	141	2,647,100	141
2020-09-18	141	144	137	141	4,294,400	141
2020-09-17	133	147	133	141	11,917,300	141
2020-09-16	132	135	131	133	1,603,600	133
2020-09-15	136	137	129	132	2,515,600	132
2020-09-14	137	139	134	134	2,603,200	134
2020-09-11	130	135	127	135	4,291,500	135
2020-09-10	127	130	125	129	2,266,200	129
2020-09-09	125	127	124	125	2,148,500	125
2020-09-08	125	129	122	126	4,293,100	126
2020-09-07	125	130	123	124	3,734,000	124
2020-09-04	121	125	121	125	1,801,000	125
2020-09-03	124	126	123	125	1,482,700	125
2020-09-02	127	128	122	125	4,208,500	125
2020-09-01	125	140	125	126	22,597,900	126
2020-08-31	117	122	117	122	1,587,700	122
2020-08-28	120	120	113	116	2,340,900	116
2020-08-27	122	123	119	119	1,399,700	119
2020-08-26	119	123	119	121	1,242,100	121
2020-08-25	124	124	119	119	1,582,700	119
2020-08-24	122	123	120	122	1,472,600	122
2020-08-21	128	129	122	123	3,510,300	123
2020-08-20	132	134	126	127	5,523,400	127
2020-08-19	120	142	120	136	15,609,800	136
2020-08-18	118	122	117	120	2,193,600	120
2020-08-17	120	120	117	117	854,500	117
2020-08-14	119	121	119	120	1,150,600	120
2020-08-13	119	123	119	121	1,307,200	121
2020-08-12	121	121	118	119	1,264,600	119
2020-08-11	122	122	117	120	1,471,300	120
2020-08-07	117	121	117	121	1,729,200	121
2020-08-06	123	124	116	119	2,336,900	119
2020-08-05	120	124	120	123	1,470,400	123
2020-08-04	116	123	116	120	3,010,600	120
2020-08-03	110	116	109	114	2,331,400	114
2020-07-31	121	124	106	111	6,721,800	111
2020-07-30	121	124	120	123	1,368,200	123
2020-07-29	123	124	120	121	1,243,800	121
2020-07-28	120	125	120	122	1,047,100	122
2020-07-27	129	130	120	122	2,607,700	122
2020-07-22	124	125	121	124	1,369,000	124
2020-07-21	121	127	119	126	2,549,100	126
2020-07-20	117	122	116	122	2,568,200	122
2020-07-17	127	128	117	119	4,973,500	119
2020-07-16	134	136	126	129	2,912,200	129
2020-07-15	133	134	129	132	1,742,500	132
2020-07-14	132	137	130	133	4,425,200	133
2020-07-13	127	136	124	132	4,753,600	132
2020-07-10	123	130	123	127	2,424,300	127
2020-07-09	133	134	124	125	4,285,500	125
2020-07-08	129	139	127	135	4,803,400	135
2020-07-07	128	130	125	129	3,486,200	129
2020-07-06	130	134	129	130	3,093,200	130
2020-07-03	124	131	123	131	4,545,400	131
2020-07-02	148	149	122	126	12,605,300	126
2020-07-01	146	155	145	148	5,360,200	148
2020-06-30	160	162	139	146	12,945,600	146
2020-06-29	164	166	157	159	6,337,500	159
2020-06-26	175	175	161	165	6,445,600	165
2020-06-25	169	178	168	176	5,354,000	176
2020-06-24	172	177	166	172	7,989,500	172
2020-06-23	183	185	171	173	9,487,300	173
2020-06-22	166	180	165	180	9,428,300	180
2020-06-19	160	171	159	167	9,953,000	167
2020-06-18	159	164	157	159	4,948,900	159
2020-06-17	166	167	155	161	5,508,700	161
2020-06-16	167	170	162	164	8,848,400	164
2020-06-15	168	173	157	160	12,703,400	160
2020-06-12	156	176	156	171	24,060,700	171
2020-06-11	168	192	165	173	52,266,800	173
2020-06-10	226	229	168	173	104,280,900	173
2020-06-09	150	192	146	192	86,956,900	192
2020-06-08	137	144	132	142	20,856,300	142
2020-06-05	124	134	122	134	14,496,400	134
2020-06-04	121	125	118	124	6,567,500	124
2020-06-03	120	123	117	120	6,498,200	120
2020-06-02	122	123	116	120	11,800,300	120
2020-06-01	112	124	109	122	17,869,600	122
2020-05-29	112	113	109	112	4,450,000	112
2020-05-28	112	116	109	111	11,240,000	111
2020-05-27	110	115	108	113	10,494,500	113
2020-05-26	122	123	109	112	22,848,900	112
2020-05-25	127	139	115	118	102,091,300	118
2020-05-22	102	128	102	126	102,316,100	126
2020-05-21	98	103	97	102	9,570,200	102
2020-05-20	90	99	90	98	5,363,500	98
2020-05-19	91	93	88	91	2,279,100	91
2020-05-18	91	93	87	89	3,283,700	89
2020-05-15	86	91	84	90	3,527,800	90
2020-05-14	88	91	83	86	4,102,700	86
2020-05-13	87	90	86	89	2,448,100	89
2020-05-12	87	89	84	86	3,662,200	86
2020-05-11	85	89	83	86	4,319,000	86
2020-05-08	99	105	80	83	17,814,700	83
2020-05-07	83	96	83	96	8,472,200	96
2020-05-01	82	82	77	82	3,567,500	82
2020-04-30	82	85	80	83	6,023,500	83
2020-04-28	72	81	71	78	5,586,200	78
2020-04-27	71	72	70	71	1,230,900	71
2020-04-24	70	71	69	70	599,000	70
2020-04-23	67	71	67	70	1,236,900	70
2020-04-22	68	69	66	67	1,669,600	67
2020-04-21	71	72	68	69	2,359,100	69
2020-04-20	72	75	70	72	1,873,200	72
2020-04-17	71	74	71	72	1,409,300	72
2020-04-16	73	74	70	70	1,866,900	70
2020-04-15	75	76	72	73	2,799,800	73
2020-04-14	68	75	68	74	4,719,200	74
2020-04-13	66	69	64	67	1,530,500	67
2020-04-10	67	67	64	66	1,325,700	66
2020-04-09	67	69	64	67	2,109,500	67
2020-04-08	63	67	62	65	1,590,300	65
2020-04-07	62	65	61	64	1,616,300	64
2020-04-06	60	62	59	61	675,600	61
2020-04-03	61	61	59	60	1,246,100	60
2020-04-02	61	62	60	60	571,300	60
2020-04-01	62	64	60	61	1,039,100	61
2020-03-31	63	64	62	62	911,900	62
2020-03-30	60	65	60	62	1,458,700	62
2020-03-27	64	64	61	62	1,016,500	62
2020-03-26	64	64	62	63	1,244,900	63
2020-03-25	63	65	62	64	1,700,800	64
2020-03-24	61	63	60	61	1,143,200	61
2020-03-23	59	61	58	60	1,554,500	60
2020-03-19	61	63	59	62	2,250,500	62
2020-03-18	64	65	59	59	3,199,100	59
2020-03-17	52	63	52	63	4,691,000	63
2020-03-16	58	61	55	55	4,617,200	55
2020-03-13	51	55	50	53	4,099,300	53
2020-03-12	59	62	56	57	4,149,700	57
2020-03-11	65	66	61	61	3,003,700	61
2020-03-10	60	66	58	65	3,656,600	65
2020-03-09	67	68	63	64	3,942,000	64
2020-03-06	73	74	70	70	2,512,000	70
2020-03-05	72	75	71	75	2,150,900	75
2020-03-04	68	73	67	70	2,121,200	70
2020-03-03	74	74	68	68	2,439,000	68
2020-03-02	68	73	66	70	3,870,500	70
2020-02-28	69	70	66	67	4,491,900	67
2020-02-27	75	76	70	72	3,038,300	72
2020-02-26	75	77	73	75	2,919,700	75
2020-02-25	76	77	73	75	3,021,000	75
2020-02-21	80	81	78	78	2,378,000	78
2020-02-20	81	82	79	81	2,336,200	81
2020-02-19	79	82	79	82	1,833,300	82
2020-02-18	83	84	77	79	7,164,300	79
2020-02-17	84	86	82	84	4,004,400	84
2020-02-14	90	91	85	86	3,650,400	86
2020-02-13	93	93	90	90	1,159,400	90
2020-02-12	92	94	91	92	1,956,400	92
2020-02-10	93	93	90	91	2,405,000	91
2020-02-07	95	95	91	92	2,233,000	92
2020-02-06	95	96	92	94	3,091,200	94
2020-02-05	97	97	94	94	2,266,400	94
2020-02-04	95	99	94	95	3,189,600	95
2020-02-03	93	96	93	94	3,154,400	94
2020-01-31	97	101	96	96	4,553,100	96
2020-01-30	101	101	96	96	7,348,400	96
2020-01-29	105	108	100	101	7,649,700	101
2020-01-28	103	109	101	107	11,613,000	107
2020-01-27	105	107	101	103	10,826,000	103
2020-01-24	117	119	107	108	23,056,300	108
2020-01-23	119	127	114	119	49,890,200	119
2020-01-22	118	123	115	120	59,017,000	120
2020-01-21	110	122	106	119	105,113,400	119
2020-01-20	109	129	104	108	130,009,000	108
2020-01-17	90	113	88	109	89,714,300	109
2020-01-16	82	98	81	85	23,368,400	85
2020-01-15	82	83	81	83	786,600	83
2020-01-14	84	84	82	83	662,100	83
2020-01-10	83	84	82	84	822,200	84
2020-01-09	82	84	82	83	836,800	83
2020-01-08	84	85	81	82	1,898,400	82
2020-01-07	83	85	83	85	340,900	85
2020-01-06	84	85	84	84	537,700	84

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