4564 オンコセラピー・サイエンス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	21	26	21	23	8,653,500	23
2023-12-28	20	22	19	21	7,556,600	21
2023-12-27	19	19	18	19	5,488,700	19
2023-12-26	19	20	18	19	10,676,100	19
2023-12-25	19	20	19	19	7,697,200	19
2023-12-22	20	20	19	19	3,212,300	19
2023-12-21	19	20	19	20	3,225,200	20
2023-12-20	20	21	19	20	4,189,700	20
2023-12-19	20	21	19	20	4,871,800	20
2023-12-18	21	21	20	20	7,838,000	20
2023-12-15	21	22	20	21	4,711,500	21
2023-12-14	22	22	20	20	8,548,500	20
2023-12-13	21	22	21	21	5,430,600	21
2023-12-12	21	22	19	21	11,920,900	21
2023-12-11	22	22	21	21	7,103,300	21
2023-12-08	21	23	21	22	8,353,300	22
2023-12-07	23	23	21	21	6,009,300	21
2023-12-06	23	24	23	23	4,187,300	23
2023-12-05	23	24	23	24	9,492,700	24
2023-12-04	23	24	23	23	4,032,200	23
2023-12-01	25	25	23	23	6,956,500	23
2023-11-30	25	26	25	25	7,246,000	25
2023-11-29	25	26	25	25	2,207,800	25
2023-11-28	26	27	25	25	2,487,400	25
2023-11-27	27	27	26	26	3,314,900	26
2023-11-24	26	27	25	26	4,063,600	26
2023-11-22	26	27	25	25	2,629,900	25
2023-11-21	25	28	25	26	5,166,300	26
2023-11-20	25	26	25	26	4,749,400	26
2023-11-17	25	26	24	26	4,539,300	26
2023-11-16	26	27	25	26	3,548,700	26
2023-11-15	26	27	25	26	3,042,000	26
2023-11-14	26	27	25	26	2,796,900	26
2023-11-13	27	28	26	27	2,703,400	27
2023-11-10	28	28	27	28	8,504,700	28
2023-11-09	29	29	27	28	2,720,400	28
2023-11-08	27	29	26	28	7,184,200	28
2023-11-07	27	27	26	26	3,041,300	26
2023-11-06	26	27	25	26	2,969,500	26
2023-11-02	26	27	26	26	1,968,800	26
2023-11-01	27	27	26	26	1,675,800	26
2023-10-31	28	28	26	27	5,823,200	27
2023-10-30	28	29	28	28	2,966,200	28
2023-10-27	29	29	28	28	5,787,600	28
2023-10-26	29	30	28	29	6,931,700	29
2023-10-25	29	30	29	30	6,058,700	30
2023-10-24	28	29	28	28	5,742,100	28
2023-10-23	28	29	28	29	5,516,600	29
2023-10-20	29	29	28	29	3,013,100	29
2023-10-19	28	29	28	29	3,430,400	29
2023-10-18	29	29	28	29	2,900,700	29
2023-10-17	30	30	28	29	3,872,200	29
2023-10-16	29	31	28	31	2,606,300	31
2023-10-13	29	30	29	30	3,453,900	30
2023-10-12	29	30	28	30	2,821,600	30
2023-10-11	29	30	28	30	4,153,700	30
2023-10-10	29	30	28	30	2,307,900	30
2023-10-06	29	29	28	28	1,616,400	28
2023-10-05	28	29	28	29	1,567,700	29
2023-10-04	28	29	28	28	2,020,900	28
2023-10-03	30	30	28	29	5,185,900	29
2023-10-02	31	31	30	31	2,455,400	31
2023-09-29	32	32	31	32	1,569,100	32
2023-09-28	31	33	31	32	1,890,900	32
2023-09-27	31	32	31	31	910,100	31
2023-09-26	31	32	30	31	2,937,700	31
2023-09-25	30	31	30	31	896,500	31
2023-09-22	30	31	30	31	991,100	31
2023-09-21	31	31	30	31	1,158,900	31
2023-09-20	30	31	30	31	1,619,500	31
2023-09-19	31	31	30	30	1,201,400	30
2023-09-15	31	32	30	30	3,198,100	30
2023-09-14	30	31	30	31	1,255,500	31
2023-09-13	30	31	30	30	1,542,600	30
2023-09-12	31	31	30	30	1,056,300	30
2023-09-11	30	31	30	30	1,398,400	30
2023-09-08	31	31	30	31	1,113,700	31
2023-09-07	30	31	30	30	1,354,400	30
2023-09-06	31	31	30	30	1,565,100	30
2023-09-05	30	31	30	30	1,246,900	30
2023-09-04	30	31	30	31	1,167,600	31
2023-09-01	31	32	30	31	2,975,600	31
2023-08-31	31	32	31	31	1,055,000	31
2023-08-30	31	32	30	31	1,859,700	31
2023-08-29	31	32	30	30	1,700,700	30
2023-08-28	31	32	30	31	1,784,600	31
2023-08-25	30	31	29	31	1,893,200	31
2023-08-24	31	31	29	30	2,121,300	30
2023-08-23	30	31	29	30	3,277,300	30
2023-08-22	29	30	29	29	2,534,000	29
2023-08-21	28	29	28	29	3,204,100	29
2023-08-18	28	29	28	28	2,991,800	28
2023-08-17	29	29	28	28	2,151,800	28
2023-08-16	29	30	28	29	4,061,400	29
2023-08-15	31	32	28	30	7,695,500	30
2023-08-14	32	33	31	31	2,181,700	31
2023-08-10	31	33	31	31	3,042,900	31
2023-08-09	32	32	31	32	1,570,200	32
2023-08-08	32	34	31	32	5,376,600	32
2023-08-07	31	32	31	31	1,673,700	31
2023-08-04	31	32	31	32	3,152,800	32
2023-08-03	32	33	31	31	4,344,200	31
2023-08-02	33	34	32	33	4,237,600	33
2023-08-01	34	35	33	33	2,456,300	33
2023-07-31	34	35	33	34	3,536,000	34
2023-07-28	32	34	32	33	2,873,000	33
2023-07-27	31	34	31	33	5,513,900	33
2023-07-26	31	32	30	31	5,613,500	31
2023-07-25	32	33	31	32	6,450,300	32
2023-07-24	32	33	31	33	3,707,600	33
2023-07-21	34	34	32	32	8,250,500	32
2023-07-20	34	35	33	33	6,304,300	33
2023-07-19	35	36	34	34	5,793,900	34
2023-07-18	35	37	35	35	4,088,600	35
2023-07-14	35	37	35	37	4,623,000	37
2023-07-13	36	37	35	36	4,502,000	36
2023-07-12	36	38	36	36	3,660,800	36
2023-07-11	37	38	36	36	3,794,500	36
2023-07-10	38	39	36	36	4,117,600	36
2023-07-07	38	39	37	38	3,545,300	38
2023-07-06	39	40	39	39	2,701,300	39
2023-07-05	40	40	39	40	1,580,400	40
2023-07-04	41	41	39	39	2,727,500	39
2023-07-03	41	42	40	40	2,106,700	40
2023-06-30	41	42	40	40	2,308,600	40
2023-06-29	42	43	41	42	2,191,300	42
2023-06-28	43	44	42	43	2,462,000	43
2023-06-27	44	44	42	43	3,506,600	43
2023-06-26	43	45	42	44	3,546,400	44
2023-06-23	42	43	41	42	3,112,600	42
2023-06-22	42	43	41	42	2,801,400	42
2023-06-21	42	44	42	44	2,781,000	44
2023-06-20	43	44	41	43	4,796,200	43
2023-06-19	44	45	43	44	3,144,600	44
2023-06-16	43	45	42	43	5,161,500	43
2023-06-15	44	44	40	41	5,316,900	41
2023-06-14	40	45	40	44	6,653,100	44
2023-06-13	39	45	38	41	7,435,700	41
2023-06-12	39	39	38	38	2,376,700	38
2023-06-09	38	40	38	39	3,158,100	39
2023-06-08	40	41	38	38	2,951,800	38
2023-06-07	38	41	37	40	2,609,800	40
2023-06-06	35	38	35	38	3,825,100	38
2023-06-05	36	36	35	35	971,200	35
2023-06-02	37	38	34	35	7,652,500	35
2023-06-01	35	42	34	38	11,060,800	38
2023-05-31	36	37	34	35	2,254,500	35
2023-05-30	36	37	35	36	2,227,500	36
2023-05-29	35	37	35	36	1,931,600	36
2023-05-26	35	36	34	35	1,452,100	35
2023-05-25	35	36	34	35	1,687,700	35
2023-05-24	35	36	34	35	1,960,900	35
2023-05-23	35	37	34	34	2,833,400	34
2023-05-22	36	37	35	36	1,215,800	36
2023-05-19	36	37	35	36	2,177,000	36
2023-05-18	38	38	35	36	2,270,400	36
2023-05-17	38	38	37	38	987,100	38
2023-05-16	37	38	37	38	1,054,200	38
2023-05-15	38	39	37	38	1,840,600	38
2023-05-12	37	38	37	37	1,195,000	37
2023-05-11	37	38	36	37	1,602,200	37
2023-05-10	38	39	36	37	2,944,600	37
2023-05-09	36	39	36	38	4,440,700	38
2023-05-08	35	36	34	35	3,244,800	35
2023-05-02	36	37	34	35	4,384,500	35
2023-05-01	36	37	35	36	2,979,200	36
2023-04-28	37	37	34	35	4,386,400	35
2023-04-27	38	38	36	36	3,503,100	36
2023-04-26	39	39	38	38	2,592,800	38
2023-04-25	40	40	39	39	2,110,700	39
2023-04-24	40	41	39	39	3,376,100	39
2023-04-21	41	42	40	40	1,861,500	40
2023-04-20	41	43	41	41	1,674,100	41
2023-04-19	42	43	41	42	1,867,000	42
2023-04-18	42	43	42	42	1,324,700	42
2023-04-17	43	43	42	42	1,174,200	42
2023-04-14	42	44	42	42	1,492,100	42
2023-04-13	41	43	41	42	1,834,300	42
2023-04-12	42	43	41	41	1,898,800	41
2023-04-11	42	43	41	42	1,857,700	42
2023-04-10	42	43	42	42	1,716,900	42
2023-04-07	43	44	42	43	2,081,600	43
2023-04-06	45	46	43	43	2,671,300	43
2023-04-05	46	46	45	45	1,216,000	45
2023-04-04	47	47	46	46	1,453,300	46
2023-04-03	46	47	46	46	1,150,100	46
2023-03-31	46	47	46	47	959,400	47
2023-03-30	47	47	46	47	1,358,700	47
2023-03-29	47	48	47	47	870,100	47
2023-03-28	48	49	47	48	1,276,500	48
2023-03-27	50	50	48	48	2,122,600	48
2023-03-24	51	51	50	50	966,400	50
2023-03-23	50	51	50	50	457,900	50
2023-03-22	51	52	50	50	1,122,900	50
2023-03-20	53	53	52	52	705,000	52
2023-03-17	53	53	52	52	540,900	52
2023-03-16	53	53	52	52	978,600	52
2023-03-15	55	55	53	53	820,900	53
2023-03-14	55	56	54	54	860,400	54
2023-03-13	56	56	55	55	634,100	55
2023-03-10	56	57	55	55	725,200	55
2023-03-09	56	57	55	57	795,100	57
2023-03-08	56	57	55	57	670,500	57
2023-03-07	55	56	55	55	513,000	55
2023-03-06	56	56	55	56	578,300	56
2023-03-03	57	57	55	55	678,100	55
2023-03-02	57	57	56	57	563,400	57
2023-03-01	57	57	56	56	678,500	56
2023-02-28	56	57	56	56	400,200	56
2023-02-27	56	57	56	57	604,300	57
2023-02-24	56	57	56	56	359,600	56
2023-02-22	57	58	55	57	1,381,200	57
2023-02-21	57	58	57	58	394,200	58
2023-02-20	58	58	57	57	449,400	57
2023-02-17	57	59	57	58	1,345,600	58
2023-02-16	55	58	55	57	1,953,100	57
2023-02-15	56	56	55	55	366,800	55
2023-02-14	55	56	55	55	503,800	55
2023-02-13	56	56	54	55	848,700	55
2023-02-10	56	57	55	55	857,800	55
2023-02-09	57	57	55	56	1,164,100	56
2023-02-08	55	58	54	57	1,329,900	57
2023-02-07	54	55	54	54	665,800	54
2023-02-06	56	57	54	54	1,138,200	54
2023-02-03	55	58	55	56	1,571,800	56
2023-02-02	55	56	55	56	701,200	56
2023-02-01	54	56	54	56	679,900	56
2023-01-31	55	55	54	54	612,500	54
2023-01-30	55	56	54	54	1,201,200	54
2023-01-27	56	57	55	56	842,400	56
2023-01-26	57	58	55	57	1,634,600	57
2023-01-25	54	57	53	57	2,067,400	57
2023-01-24	52	54	51	54	1,462,900	54
2023-01-23	52	52	51	52	653,900	52
2023-01-20	51	52	51	51	804,300	51
2023-01-19	52	52	51	51	655,800	51
2023-01-18	51	52	50	51	921,000	51
2023-01-17	50	51	50	50	689,900	50
2023-01-16	50	51	49	50	932,500	50
2023-01-13	50	50	49	49	522,400	49
2023-01-12	50	50	49	50	753,800	50
2023-01-11	50	50	49	50	737,500	50
2023-01-10	49	50	49	49	853,500	49
2023-01-06	50	50	49	49	1,020,300	49
2023-01-05	50	51	50	50	922,800	50
2023-01-04	52	52	50	50	788,400	50

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30