4564 オンコセラピー・サイエンス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	71	72	71	72	730,600	72
2021-12-29	71	73	71	71	990,500	71
2021-12-28	70	71	70	71	1,138,000	71
2021-12-27	73	73	70	70	1,132,600	70
2021-12-24	75	75	72	72	1,145,600	72
2021-12-23	76	79	74	75	3,285,300	75
2021-12-22	70	73	69	72	2,207,300	72
2021-12-21	70	71	69	69	932,800	69
2021-12-20	71	71	69	69	1,529,000	69
2021-12-17	70	71	70	70	804,600	70
2021-12-16	70	72	70	71	1,579,000	71
2021-12-15	71	72	70	71	772,400	71
2021-12-14	71	72	70	71	1,002,200	71
2021-12-13	72	73	70	70	1,291,400	70
2021-12-10	74	75	72	73	1,406,500	73
2021-12-09	72	75	72	74	1,195,000	74
2021-12-08	71	74	71	73	1,331,100	73
2021-12-07	72	73	70	72	1,182,400	72
2021-12-06	73	74	72	72	956,500	72
2021-12-03	73	76	72	73	1,397,700	73
2021-12-02	75	76	72	72	1,203,900	72
2021-12-01	76	77	74	75	1,515,300	75
2021-11-30	78	78	76	76	782,400	76
2021-11-29	76	79	76	77	1,062,900	77
2021-11-26	78	78	76	77	823,300	77
2021-11-25	78	79	77	77	806,200	77
2021-11-24	80	80	78	79	645,100	79
2021-11-22	80	80	78	80	680,600	80
2021-11-19	81	81	79	80	633,400	80
2021-11-18	81	82	80	81	775,900	81
2021-11-17	81	81	80	81	852,200	81
2021-11-16	80	83	80	81	1,997,000	81
2021-11-15	79	81	78	81	1,145,500	81
2021-11-12	77	79	77	79	729,300	79
2021-11-11	77	79	77	78	465,300	78
2021-11-10	78	79	77	79	1,097,600	79
2021-11-09	76	79	75	78	1,291,900	78
2021-11-08	78	79	75	75	1,839,800	75
2021-11-05	79	79	77	79	893,600	79
2021-11-04	79	79	77	78	2,045,000	78
2021-11-02	81	81	78	78	2,613,900	78
2021-11-01	81	81	80	80	574,300	80
2021-10-29	81	82	80	80	828,100	80
2021-10-28	81	82	80	81	919,500	81
2021-10-27	81	82	81	81	848,100	81
2021-10-26	81	82	81	81	575,100	81
2021-10-25	81	82	80	80	643,400	80
2021-10-22	81	82	81	81	863,800	81
2021-10-21	83	83	81	83	1,950,500	83
2021-10-20	86	86	85	85	811,100	85
2021-10-19	84	86	83	86	934,300	86
2021-10-18	88	89	83	83	4,362,700	83
2021-10-15	83	84	82	83	967,700	83
2021-10-14	83	84	82	83	923,800	83
2021-10-13	83	84	83	83	315,900	83
2021-10-12	83	84	82	84	803,600	84
2021-10-11	83	84	82	83	585,500	83
2021-10-08	83	84	82	83	996,200	83
2021-10-07	81	83	81	83	1,912,800	83
2021-10-06	84	85	81	81	2,187,400	81
2021-10-05	82	85	80	84	2,739,900	84
2021-10-04	92	92	85	85	3,331,300	85
2021-10-01	89	90	87	88	1,604,300	88
2021-09-30	91	92	88	90	1,242,600	90
2021-09-29	87	93	86	91	2,518,800	91
2021-09-28	88	88	86	86	676,400	86
2021-09-27	88	89	87	88	647,100	88
2021-09-24	86	89	86	89	1,067,400	89
2021-09-22	86	87	84	85	1,549,200	85
2021-09-21	87	88	86	87	675,600	87
2021-09-17	87	89	87	89	993,000	89
2021-09-16	91	91	87	87	2,157,600	87
2021-09-15	93	93	91	91	640,800	91
2021-09-14	93	93	91	93	1,178,100	93
2021-09-13	92	93	91	93	1,223,500	93
2021-09-10	92	93	92	93	498,700	93
2021-09-09	91	93	90	93	1,074,900	93
2021-09-08	91	92	90	91	847,700	91
2021-09-07	92	93	91	91	701,400	91
2021-09-06	91	93	90	92	1,267,000	92
2021-09-03	92	92	89	91	1,199,100	91
2021-09-02	93	94	90	91	2,110,700	91
2021-09-01	92	94	91	92	1,887,400	92
2021-08-31	91	92	89	91	1,189,800	91
2021-08-30	89	91	88	91	1,709,000	91
2021-08-27	87	89	86	89	1,054,700	89
2021-08-26	85	88	85	87	1,283,900	87
2021-08-25	85	86	85	85	733,200	85
2021-08-24	85	86	84	85	457,400	85
2021-08-23	84	86	84	84	841,500	84
2021-08-20	85	85	84	84	801,600	84
2021-08-19	85	86	84	84	833,300	84
2021-08-18	85	86	82	85	1,515,400	85
2021-08-17	89	90	84	84	2,066,500	84
2021-08-16	88	90	85	88	2,334,000	88
2021-08-13	85	88	84	86	2,273,000	86
2021-08-12	85	85	83	84	1,525,200	84
2021-08-11	81	85	81	85	2,222,700	85
2021-08-10	81	82	80	81	1,749,400	81
2021-08-06	83	83	80	82	1,596,800	82
2021-08-05	83	84	82	82	1,510,300	82
2021-08-04	84	85	82	82	1,379,300	82
2021-08-03	83	85	83	84	1,642,300	84
2021-08-02	81	84	80	84	1,477,900	84
2021-07-30	83	84	81	82	1,513,200	82
2021-07-29	82	83	81	83	1,292,000	83
2021-07-28	82	84	81	82	1,913,200	82
2021-07-27	82	83	81	82	1,329,900	82
2021-07-26	83	83	81	82	2,125,200	82
2021-07-21	82	82	80	82	2,494,900	82
2021-07-20	81	86	80	81	10,431,800	81
2021-07-19	78	82	75	80	18,352,400	80
2021-07-16	107	108	106	108	1,302,800	108
2021-07-15	109	109	107	107	892,100	107
2021-07-14	109	109	108	109	402,300	109
2021-07-13	109	110	108	110	580,900	110
2021-07-12	109	111	109	109	587,800	109
2021-07-09	108	109	107	109	1,199,700	109
2021-07-08	110	111	108	109	1,233,500	109
2021-07-07	109	111	109	111	1,196,000	111
2021-07-06	109	110	108	110	879,100	110
2021-07-05	110	111	109	109	1,157,200	109
2021-07-02	111	112	110	111	858,300	111
2021-07-01	111	112	111	111	541,000	111
2021-06-30	113	113	111	111	1,174,300	111
2021-06-29	113	114	112	113	833,600	113
2021-06-28	113	114	112	114	842,500	114
2021-06-25	115	115	112	114	1,456,900	114
2021-06-24	114	116	114	114	1,005,000	114
2021-06-23	115	116	114	114	615,000	114
2021-06-22	115	117	113	116	1,631,200	116
2021-06-21	113	116	113	115	2,126,200	115
2021-06-18	125	126	117	118	3,991,400	118
2021-06-17	120	125	119	123	3,469,600	123
2021-06-16	119	121	118	121	2,065,100	121
2021-06-15	117	119	116	119	1,019,500	119
2021-06-14	119	120	117	118	1,534,100	118
2021-06-11	115	118	115	117	1,472,900	117
2021-06-10	115	116	114	115	1,035,400	115
2021-06-09	114	116	113	114	1,340,600	114
2021-06-08	112	115	111	113	2,053,300	113
2021-06-07	111	112	110	110	627,100	110
2021-06-04	110	112	110	112	442,500	112
2021-06-03	110	112	110	112	734,800	112
2021-06-02	111	113	109	111	1,086,400	111
2021-06-01	112	112	109	110	1,513,600	110
2021-05-31	114	114	112	112	663,600	112
2021-05-28	113	114	112	114	541,000	114
2021-05-27	114	114	112	113	846,700	113
2021-05-26	114	115	113	114	882,800	114
2021-05-25	113	115	112	113	598,400	113
2021-05-24	114	115	112	113	999,300	113
2021-05-21	114	115	113	115	595,700	115
2021-05-20	114	115	112	114	926,500	114
2021-05-19	112	116	111	113	1,598,000	113
2021-05-18	111	113	109	112	1,260,000	112
2021-05-17	110	112	107	111	1,232,900	111
2021-05-14	108	110	106	110	1,338,100	110
2021-05-13	108	110	106	107	2,291,400	107
2021-05-12	112	113	108	110	2,470,400	110
2021-05-11	115	117	112	113	1,747,300	113
2021-05-10	117	117	114	115	1,173,900	115
2021-05-07	116	117	115	115	1,065,400	115
2021-05-06	117	118	116	116	830,500	116
2021-04-30	118	119	115	116	1,353,500	116
2021-04-28	121	121	118	118	914,500	118
2021-04-27	121	122	120	120	572,500	120
2021-04-26	119	121	118	120	523,000	120
2021-04-23	118	122	118	120	1,066,600	120
2021-04-22	118	120	118	119	612,300	119
2021-04-21	119	120	116	118	1,722,100	118
2021-04-20	118	122	117	119	1,460,700	119
2021-04-19	118	119	117	118	870,700	118
2021-04-16	118	119	118	118	459,000	118
2021-04-15	117	119	117	119	1,624,700	119
2021-04-14	118	119	117	117	1,307,700	117
2021-04-13	119	120	116	118	2,270,500	118
2021-04-12	122	123	120	120	1,448,300	120
2021-04-09	121	124	121	123	632,500	123
2021-04-08	122	123	121	122	727,900	122
2021-04-07	122	123	121	122	1,686,000	122
2021-04-06	126	126	122	122	1,529,100	122
2021-04-05	129	129	125	125	2,181,800	125
2021-04-02	126	130	126	129	1,982,200	129
2021-04-01	128	137	124	126	11,101,600	126
2021-03-31	124	125	123	123	754,400	123
2021-03-30	122	124	122	124	845,200	124
2021-03-29	124	124	120	121	1,134,700	121
2021-03-26	124	125	122	124	928,500	124
2021-03-25	120	124	120	122	2,359,900	122
2021-03-24	126	127	119	121	2,667,200	121
2021-03-23	130	131	127	127	1,240,200	127
2021-03-22	130	130	127	130	1,064,700	130
2021-03-19	132	133	130	131	999,000	131
2021-03-18	133	134	132	133	1,294,200	133
2021-03-17	133	133	131	133	861,200	133
2021-03-16	134	134	131	133	1,122,500	133
2021-03-15	132	134	132	134	1,262,200	134
2021-03-12	129	132	128	131	1,980,100	131
2021-03-11	129	129	127	128	805,800	128
2021-03-10	128	130	126	129	1,702,500	129
2021-03-09	120	127	118	126	2,783,100	126
2021-03-08	120	123	119	119	1,776,000	119
2021-03-05	116	120	114	119	2,650,900	119
2021-03-04	125	126	118	118	4,026,600	118
2021-03-03	126	127	123	124	1,937,900	124
2021-03-02	131	131	126	126	2,181,100	126
2021-03-01	131	131	128	128	2,110,800	128
2021-02-26	133	135	129	130	3,061,900	130
2021-02-25	132	135	130	133	2,369,800	133
2021-02-24	130	133	130	130	1,310,700	130
2021-02-22	128	132	128	132	1,406,300	132
2021-02-19	130	131	127	127	2,308,100	127
2021-02-18	131	135	129	131	2,786,900	131
2021-02-17	132	133	129	132	1,895,600	132
2021-02-16	135	136	131	131	1,577,200	131
2021-02-15	135	136	133	135	1,484,800	135
2021-02-12	136	136	134	136	1,138,900	136
2021-02-10	135	135	133	134	1,447,300	134
2021-02-09	137	138	133	134	2,486,300	134
2021-02-08	135	137	133	136	2,151,500	136
2021-02-05	135	137	131	135	3,415,400	135
2021-02-04	137	137	134	134	1,364,900	134
2021-02-03	133	137	133	136	2,523,900	136
2021-02-02	132	136	131	133	2,629,200	133
2021-02-01	134	134	128	130	4,102,900	130
2021-01-29	139	144	133	136	6,476,400	136
2021-01-28	136	141	136	139	3,555,900	139
2021-01-27	136	141	136	140	3,827,500	140
2021-01-26	138	138	135	138	2,015,400	138
2021-01-25	135	138	134	137	2,578,000	137
2021-01-22	132	135	131	134	2,020,700	134
2021-01-21	131	134	128	132	2,955,500	132
2021-01-20	132	136	128	130	3,949,400	130
2021-01-19	129	139	127	135	13,489,600	135
2021-01-18	135	136	123	125	5,621,200	125
2021-01-15	130	135	129	133	3,267,000	133
2021-01-14	127	132	127	130	3,298,600	130
2021-01-13	125	127	124	126	964,600	126
2021-01-12	123	125	122	124	1,823,800	124
2021-01-08	122	123	120	123	1,116,300	123
2021-01-07	121	122	119	120	1,771,100	120
2021-01-06	117	123	116	121	3,734,800	121
2021-01-05	115	118	114	117	1,550,800	117
2021-01-04	116	116	113	115	1,089,000	115

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