4564 オンコセラピー・サイエンス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	51	52	50	52	613,700	52
2022-12-29	50	51	50	51	659,700	51
2022-12-28	51	52	49	50	1,847,000	50
2022-12-27	51	52	50	51	1,514,600	51
2022-12-26	53	53	50	50	2,764,100	50
2022-12-23	52	53	52	52	2,015,300	52
2022-12-22	53	54	53	53	1,336,100	53
2022-12-21	54	55	53	54	1,475,500	54
2022-12-20	56	56	54	54	1,816,600	54
2022-12-19	57	57	55	55	1,083,600	55
2022-12-16	57	58	56	56	812,700	56
2022-12-15	58	58	57	57	1,566,800	57
2022-12-14	58	59	58	58	1,158,200	58
2022-12-13	59	59	58	58	884,300	58
2022-12-12	58	59	58	58	535,000	58
2022-12-09	60	60	58	59	1,133,800	59
2022-12-08	59	60	58	60	1,111,000	60
2022-12-07	59	60	59	59	557,000	59
2022-12-06	59	60	59	60	887,900	60
2022-12-05	60	61	59	59	1,792,200	59
2022-12-02	61	61	60	60	518,900	60
2022-12-01	61	61	60	61	850,400	61
2022-11-30	61	61	60	61	677,500	61
2022-11-29	61	61	60	61	737,400	61
2022-11-28	62	62	60	61	966,800	61
2022-11-25	61	62	61	61	539,400	61
2022-11-24	61	62	61	62	409,200	62
2022-11-22	62	62	61	62	393,300	62
2022-11-21	63	63	61	62	630,900	62
2022-11-18	63	63	62	63	631,100	63
2022-11-17	62	63	61	63	1,031,000	63
2022-11-16	62	62	61	62	734,100	62
2022-11-15	61	62	61	62	1,017,300	62
2022-11-14	62	63	60	60	1,966,600	60
2022-11-11	62	63	61	63	1,625,400	63
2022-11-10	62	62	61	62	346,200	62
2022-11-09	62	62	61	62	660,000	62
2022-11-08	60	62	60	61	1,188,800	61
2022-11-07	61	61	60	60	717,000	60
2022-11-04	61	61	60	60	773,300	60
2022-11-02	61	61	60	61	567,200	61
2022-11-01	61	62	60	60	685,800	60
2022-10-31	62	62	61	61	478,300	61
2022-10-28	61	62	61	61	457,800	61
2022-10-27	61	62	61	61	362,600	61
2022-10-26	62	62	61	61	519,100	61
2022-10-25	62	62	61	61	365,800	61
2022-10-24	62	62	61	61	351,400	61
2022-10-21	62	62	61	62	363,300	62
2022-10-20	62	63	61	61	539,500	61
2022-10-19	62	63	61	62	713,800	62
2022-10-18	62	63	61	63	864,400	63
2022-10-17	62	62	61	62	354,100	62
2022-10-14	61	62	61	61	777,700	61
2022-10-13	62	62	61	61	738,700	61
2022-10-12	62	63	61	62	956,000	62
2022-10-11	62	63	62	62	1,053,300	62
2022-10-07	62	63	62	62	469,000	62
2022-10-06	63	64	62	62	1,036,000	62
2022-10-05	64	64	63	63	587,800	63
2022-10-04	63	65	62	64	1,807,500	64
2022-10-03	63	67	63	66	1,622,100	66
2022-09-30	62	64	62	63	497,600	63
2022-09-29	63	64	63	63	513,600	63
2022-09-28	64	64	62	62	794,300	62
2022-09-27	63	64	63	63	252,200	63
2022-09-26	63	64	63	64	324,600	64
2022-09-22	63	65	63	65	682,500	65
2022-09-21	64	64	63	63	482,500	63
2022-09-20	66	66	63	64	1,036,000	64
2022-09-16	65	66	65	65	417,500	65
2022-09-15	65	66	64	65	419,200	65
2022-09-14	65	66	64	65	716,700	65
2022-09-13	67	68	65	65	1,825,000	65
2022-09-12	65	66	64	65	847,300	65
2022-09-09	64	65	63	65	1,114,000	65
2022-09-08	63	64	63	63	385,300	63
2022-09-07	63	64	62	64	887,700	64
2022-09-06	63	64	62	64	794,200	64
2022-09-05	63	63	62	62	480,100	62
2022-09-02	64	64	62	62	586,900	62
2022-09-01	62	64	62	63	805,200	63
2022-08-31	64	64	63	63	446,200	63
2022-08-30	62	64	62	64	598,400	64
2022-08-29	63	63	62	63	552,100	63
2022-08-26	62	64	62	63	555,900	63
2022-08-25	64	64	62	63	1,520,100	63
2022-08-24	63	64	63	63	543,600	63
2022-08-23	63	64	63	63	427,700	63
2022-08-22	64	64	63	63	565,100	63
2022-08-19	66	66	64	64	487,700	64
2022-08-18	64	66	63	65	1,329,900	65
2022-08-17	64	65	63	64	636,400	64
2022-08-16	63	65	63	64	747,600	64
2022-08-15	63	64	63	63	468,900	63
2022-08-12	63	64	62	63	507,800	63
2022-08-10	64	64	62	63	737,500	63
2022-08-09	63	64	63	63	637,800	63
2022-08-08	64	65	63	63	1,116,500	63
2022-08-05	64	65	64	64	372,800	64
2022-08-04	64	66	64	65	622,500	65
2022-08-03	65	65	64	65	646,300	65
2022-08-02	65	66	65	65	486,900	65
2022-08-01	67	67	65	66	449,600	66
2022-07-29	65	67	65	67	622,600	67
2022-07-28	67	67	65	66	551,100	66
2022-07-27	66	67	65	67	633,400	67
2022-07-26	66	68	66	66	604,700	66
2022-07-25	67	68	67	67	434,000	67
2022-07-22	69	69	67	67	1,136,000	67
2022-07-21	64	69	64	69	1,476,300	69
2022-07-20	66	66	64	65	957,200	65
2022-07-19	66	67	65	66	901,100	66
2022-07-15	65	68	64	66	1,637,200	66
2022-07-14	64	65	64	64	683,900	64
2022-07-13	64	65	64	64	379,300	64
2022-07-12	65	66	64	64	709,400	64
2022-07-11	65	66	64	65	568,000	65
2022-07-08	65	66	64	65	648,900	65
2022-07-07	65	66	64	66	423,600	66
2022-07-06	65	66	65	65	726,500	65
2022-07-05	64	65	64	65	317,600	65
2022-07-04	64	65	63	64	421,500	64
2022-07-01	64	65	63	64	574,000	64
2022-06-30	65	66	64	64	428,500	64
2022-06-29	65	66	64	64	714,700	64
2022-06-28	65	66	64	66	613,600	66
2022-06-27	64	65	64	65	599,000	65
2022-06-24	63	65	63	65	655,600	65
2022-06-23	65	65	64	64	358,600	64
2022-06-22	64	65	63	65	347,800	65
2022-06-21	62	64	62	64	675,900	64
2022-06-20	63	63	62	63	349,300	63
2022-06-17	62	63	62	62	552,200	62
2022-06-16	64	65	63	63	1,199,400	63
2022-06-15	65	66	63	63	902,600	63
2022-06-14	66	66	64	66	846,700	66
2022-06-13	68	68	66	66	647,300	66
2022-06-10	68	70	67	68	1,378,200	68
2022-06-09	67	68	66	68	990,400	68
2022-06-08	67	67	66	67	590,500	67
2022-06-07	68	69	65	66	1,449,500	66
2022-06-06	68	69	67	69	804,900	69
2022-06-03	68	68	67	68	688,700	68
2022-06-02	69	69	67	68	576,700	68
2022-06-01	66	69	66	69	1,179,200	69
2022-05-31	67	67	66	66	505,000	66
2022-05-30	65	67	65	67	706,300	67
2022-05-27	66	66	64	65	555,300	65
2022-05-26	65	66	65	66	752,200	66
2022-05-25	65	66	64	66	615,100	66
2022-05-24	68	68	65	65	917,200	65
2022-05-23	67	69	66	68	839,800	68
2022-05-20	64	67	63	65	1,001,200	65
2022-05-19	63	64	62	63	635,400	63
2022-05-18	63	64	63	63	294,800	63
2022-05-17	63	64	63	63	403,000	63
2022-05-16	64	65	63	63	763,100	63
2022-05-13	63	64	62	63	719,900	63
2022-05-12	65	65	62	62	777,700	62
2022-05-11	62	65	62	65	533,600	65
2022-05-10	63	64	62	64	943,500	64
2022-05-09	65	65	62	62	1,631,200	62
2022-05-06	66	66	65	65	441,700	65
2022-05-02	65	66	65	65	543,400	65
2022-04-28	66	67	66	67	374,100	67
2022-04-27	67	67	65	67	819,700	67
2022-04-26	67	68	67	67	322,900	67
2022-04-25	68	68	67	67	513,400	67
2022-04-22	66	69	66	67	744,100	67
2022-04-21	68	68	66	68	1,098,600	68
2022-04-20	68	69	68	68	558,000	68
2022-04-19	69	70	68	69	533,300	69
2022-04-18	69	71	69	69	400,700	69
2022-04-15	70	70	69	70	374,000	70
2022-04-14	70	71	69	70	621,500	70
2022-04-13	70	70	69	69	801,700	69
2022-04-12	70	71	68	70	654,600	70
2022-04-11	72	72	70	70	687,500	70
2022-04-08	72	72	70	71	410,700	71
2022-04-07	70	72	70	71	621,600	71
2022-04-06	71	72	69	72	1,004,600	72
2022-04-05	73	73	72	72	596,800	72
2022-04-04	69	73	69	73	1,350,800	73
2022-04-01	69	70	68	70	440,900	70
2022-03-31	69	70	68	69	736,400	69
2022-03-30	68	69	68	69	569,900	69
2022-03-29	67	68	66	67	285,700	67
2022-03-28	68	68	67	67	276,000	67
2022-03-25	67	68	67	68	794,500	68
2022-03-24	66	67	65	66	763,600	66
2022-03-23	66	67	65	66	575,900	66
2022-03-22	66	66	65	66	376,100	66
2022-03-18	64	66	64	66	1,033,200	66
2022-03-17	63	64	63	64	393,400	64
2022-03-16	63	64	62	62	595,000	62
2022-03-15	62	64	62	62	737,500	62
2022-03-14	62	63	62	63	648,000	63
2022-03-11	63	64	62	62	543,700	62
2022-03-10	63	64	63	63	630,400	63
2022-03-09	64	64	62	62	998,100	62
2022-03-08	63	65	63	63	594,100	63
2022-03-07	65	66	63	64	853,300	64
2022-03-04	67	67	65	66	563,400	66
2022-03-03	68	69	66	66	756,800	66
2022-03-02	67	68	66	67	664,200	67
2022-03-01	66	68	66	68	735,200	68
2022-02-28	63	66	63	65	1,028,800	65
2022-02-25	63	66	63	64	1,009,200	64
2022-02-24	66	66	63	63	1,186,000	63
2022-02-22	67	67	66	66	423,400	66
2022-02-21	67	68	66	66	880,400	66
2022-02-18	67	69	66	69	841,800	69
2022-02-17	69	69	67	67	1,267,000	67
2022-02-16	68	70	68	69	717,100	69
2022-02-15	67	69	67	67	1,001,300	67
2022-02-14	68	69	67	67	596,600	67
2022-02-10	69	70	68	69	564,500	69
2022-02-09	68	69	67	68	550,400	68
2022-02-08	69	69	67	68	1,129,000	68
2022-02-07	70	71	69	70	654,000	70
2022-02-04	71	72	69	72	759,800	72
2022-02-03	70	71	70	71	713,000	71
2022-02-02	71	71	69	69	665,800	69
2022-02-01	68	71	68	70	1,239,200	70
2022-01-31	64	69	64	68	1,360,600	68
2022-01-28	66	67	63	63	1,561,600	63
2022-01-27	68	68	65	65	1,137,500	65
2022-01-26	66	68	66	67	496,000	67
2022-01-25	68	68	66	67	1,733,500	67
2022-01-24	68	69	67	68	554,800	68
2022-01-21	69	70	68	68	830,400	68
2022-01-20	69	71	68	69	721,100	69
2022-01-19	67	71	67	69	1,448,900	69
2022-01-18	68	69	67	69	1,128,800	69
2022-01-17	69	70	67	67	1,328,900	67
2022-01-14	69	70	68	69	1,088,100	69
2022-01-13	70	70	68	68	1,018,100	68
2022-01-12	68	70	68	69	655,800	69
2022-01-11	68	69	67	68	532,600	68
2022-01-07	68	68	67	67	940,200	67
2022-01-06	69	70	67	67	1,923,000	67
2022-01-05	71	72	69	69	1,197,900	69
2022-01-04	72	72	70	71	818,500	71

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