4588 オンコリスバイオファーマ(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
2022-11-25	512	524	512	520	134,600	520
2022-11-24	537	543	532	532	74,000	532
2022-11-22	533	543	531	536	29,600	536
2022-11-21	549	549	531	533	39,000	533
2022-11-18	558	558	532	546	135,400	546
2022-11-17	556	558	550	558	38,200	558
2022-11-16	550	560	550	558	59,300	558
2022-11-15	545	561	540	556	89,300	556
2022-11-14	534	551	534	547	77,600	547
2022-11-11	535	540	527	540	123,000	540
2022-11-10	520	536	520	533	72,700	533
2022-11-09	515	527	515	520	56,300	520
2022-11-08	486	521	486	514	165,800	514
2022-11-07	477	487	473	482	45,500	482
2022-11-04	480	481	473	474	44,400	474
2022-11-02	487	487	476	480	33,600	480
2022-11-01	489	490	478	479	36,000	479
2022-10-31	495	495	487	488	15,000	488
2022-10-28	486	498	486	495	20,200	495
2022-10-27	493	498	493	493	14,500	493
2022-10-26	483	502	483	494	84,400	494
2022-10-25	479	484	477	482	21,000	482
2022-10-24	484	484	474	479	24,800	479
2022-10-21	475	477	473	477	41,700	477
2022-10-20	478	483	477	479	28,300	479
2022-10-19	483	486	480	486	26,300	486
2022-10-18	479	488	479	483	45,100	483
2022-10-17	472	511	470	475	241,500	475
2022-10-14	475	483	475	477	36,800	477
2022-10-13	488	489	473	474	98,300	474
2022-10-12	491	497	480	487	49,500	487
2022-10-11	495	499	491	491	47,300	491
2022-10-07	499	515	497	501	62,400	501
2022-10-06	500	512	500	501	58,000	501
2022-10-05	501	510	500	506	51,200	506
2022-10-04	501	509	496	498	73,700	498
2022-10-03	491	500	480	496	41,700	496
2022-09-30	490	499	490	495	36,900	495
2022-09-29	484	500	481	500	116,800	500
2022-09-28	482	488	468	474	64,900	474
2022-09-27	490	490	480	481	71,400	481
2022-09-26	497	500	490	492	51,800	492
2022-09-22	498	515	496	502	80,700	502
2022-09-21	502	503	490	494	103,700	494
2022-09-20	514	514	500	508	56,800	508
2022-09-16	514	514	506	506	94,700	506
2022-09-15	522	522	512	519	50,200	519
2022-09-14	517	524	512	523	62,400	523
2022-09-13	527	534	522	522	41,100	522
2022-09-12	536	536	521	526	34,000	526
2022-09-09	530	537	523	536	92,600	536
2022-09-08	525	529	517	520	29,200	520
2022-09-07	525	528	513	520	37,300	520
2022-09-06	517	537	517	532	91,500	532
2022-09-05	508	525	505	517	56,100	517
2022-09-02	523	525	507	510	57,600	510
2022-09-01	520	542	510	524	173,600	524
2022-08-31	521	523	516	520	35,400	520
2022-08-30	532	532	519	522	44,600	522
2022-08-29	520	537	516	537	82,400	537
2022-08-26	545	548	532	539	43,000	539
2022-08-25	539	543	536	540	16,200	540
2022-08-24	533	554	529	538	114,100	538
2022-08-23	528	539	523	539	26,600	539
2022-08-22	538	544	527	533	103,200	533
2022-08-19	551	559	541	544	113,700	544
2022-08-18	563	575	535	546	279,800	546
2022-08-17	530	549	529	535	70,800	535
2022-08-16	520	538	518	530	47,800	530
2022-08-15	519	529	518	520	63,500	520
2022-08-12	514	517	511	516	24,500	516
2022-08-10	528	528	509	509	80,300	509
2022-08-09	520	527	517	525	26,700	525
2022-08-08	524	526	517	521	35,500	521
2022-08-05	534	536	524	525	38,900	525
2022-08-04	525	534	524	534	27,700	534
2022-08-03	528	528	519	525	57,600	525
2022-08-02	539	539	521	532	80,900	532
2022-08-01	549	549	537	543	45,100	543
2022-07-29	543	545	536	545	32,300	545
2022-07-28	548	548	534	543	40,600	543
2022-07-27	538	546	534	546	30,000	546
2022-07-26	541	547	537	544	32,000	544
2022-07-25	554	554	537	539	66,500	539
2022-07-22	573	573	555	555	61,600	555
2022-07-21	550	577	550	573	136,100	573
2022-07-20	550	566	550	555	119,900	555
2022-07-19	545	548	530	547	105,500	547
2022-07-15	549	612	545	552	452,800	552
2022-07-14	547	551	538	547	71,400	547
2022-07-13	540	548	534	548	27,200	548
2022-07-12	532	547	525	542	67,500	542
2022-07-11	544	548	536	536	73,300	536
2022-07-08	537	541	528	535	76,300	535
2022-07-07	537	537	528	535	43,200	535
2022-07-06	520	538	520	533	120,200	533
2022-07-05	502	513	502	512	31,500	512
2022-07-04	508	517	497	503	106,700	503
2022-07-01	529	529	501	506	59,100	506
2022-06-30	525	534	519	519	42,300	519
2022-06-29	537	539	523	530	62,600	530
2022-06-28	536	557	531	540	80,100	540
2022-06-27	536	551	530	539	138,600	539
2022-06-24	514	535	512	527	149,900	527
2022-06-23	492	516	490	509	95,400	509
2022-06-22	495	499	479	492	113,500	492
2022-06-21	485	496	481	490	109,100	490
2022-06-20	490	500	470	474	246,500	474
2022-06-17	511	518	501	508	137,800	508
2022-06-16	549	551	524	524	93,300	524
2022-06-15	548	554	533	544	83,300	544
2022-06-14	560	560	539	547	138,500	547
2022-06-13	584	584	564	570	100,900	570
2022-06-10	602	604	586	594	91,600	594
2022-06-09	598	612	595	612	72,000	612
2022-06-08	586	606	586	601	112,900	601
2022-06-07	600	600	582	586	55,300	586
2022-06-06	594	608	589	598	59,800	598
2022-06-03	586	597	585	596	35,300	596
2022-06-02	594	594	578	587	69,400	587
2022-06-01	600	622	595	596	181,700	596
2022-05-31	607	607	594	595	49,700	595
2022-05-30	593	612	584	604	136,700	604
2022-05-27	591	591	572	581	62,500	581
2022-05-26	565	595	565	591	120,900	591
2022-05-25	582	582	560	564	175,800	564
2022-05-24	599	603	583	585	96,900	585
2022-05-23	604	616	603	608	77,000	608
2022-05-20	591	610	585	606	92,100	606
2022-05-19	577	596	576	591	78,000	591
2022-05-18	579	593	578	587	79,300	587
2022-05-17	587	587	571	574	47,100	574
2022-05-16	575	598	570	590	85,800	590
2022-05-13	577	582	558	565	95,200	565
2022-05-12	591	601	571	572	71,800	572
2022-05-11	570	608	570	596	102,400	596
2022-05-10	568	570	550	570	71,500	570
2022-05-09	605	605	567	568	118,900	568
2022-05-06	600	612	585	608	62,300	608
2022-05-02	605	612	597	600	36,000	600
2022-04-28	609	618	602	605	48,300	605
2022-04-27	590	607	587	606	104,400	606
2022-04-26	610	610	594	604	63,400	604
2022-04-25	590	599	586	593	81,200	593
2022-04-22	595	607	580	600	124,700	600
2022-04-21	618	619	601	601	100,300	601
2022-04-20	623	626	611	621	62,200	621
2022-04-19	626	628	615	620	45,900	620
2022-04-18	645	651	617	626	97,400	626
2022-04-15	648	651	633	651	74,500	651
2022-04-14	654	657	645	657	74,800	657
2022-04-13	640	650	632	650	83,100	650
2022-04-12	647	647	627	634	76,600	634
2022-04-11	658	665	643	655	94,900	655
2022-04-08	663	666	643	659	97,300	659
2022-04-07	677	677	648	651	120,800	651
2022-04-06	678	694	670	680	166,200	680
2022-04-05	650	686	650	685	259,400	685
2022-04-04	657	658	634	653	121,000	653
2022-04-01	664	664	641	650	97,000	650
2022-03-31	644	672	640	669	148,600	669
2022-03-30	661	664	648	654	207,900	654
2022-03-29	620	638	615	638	116,200	638
2022-03-28	644	644	614	620	186,200	620
2022-03-25	663	679	623	645	432,000	645
2022-03-24	624	660	620	658	347,400	658
2022-03-23	600	634	596	633	274,800	633
2022-03-22	601	605	586	590	101,000	590
2022-03-18	576	600	576	599	180,300	599
2022-03-17	576	584	570	582	142,400	582
2022-03-16	570	581	558	568	89,000	568
2022-03-15	556	565	549	564	49,700	564
2022-03-14	557	569	547	564	104,300	564
2022-03-11	566	568	550	561	106,800	561
2022-03-10	542	560	540	556	129,900	556
2022-03-09	542	542	518	528	176,900	528
2022-03-08	566	576	529	532	230,100	532
2022-03-07	555	562	539	557	119,900	557
2022-03-04	590	596	559	572	240,100	572
2022-03-03	594	613	583	595	141,200	595
2022-03-02	580	597	570	594	152,300	594
2022-03-01	562	587	557	584	165,800	584
2022-02-28	540	564	535	559	159,100	559
2022-02-25	525	545	493	544	212,300	544
2022-02-24	525	529	493	502	311,600	502
2022-02-22	520	542	518	535	155,900	535
2022-02-21	541	541	525	531	103,300	531
2022-02-18	555	560	542	549	160,900	549
2022-02-17	612	612	563	568	343,300	568
2022-02-16	569	615	569	613	413,900	613
2022-02-15	568	579	551	569	216,100	569
2022-02-14	550	567	542	565	202,900	565
2022-02-10	558	564	542	550	125,500	550
2022-02-09	546	557	537	553	114,400	553
2022-02-08	544	568	536	551	241,900	551
2022-02-07	547	550	534	542	108,900	542
2022-02-04	529	550	527	549	185,600	549
2022-02-03	522	540	514	534	236,600	534
2022-02-02	502	530	502	522	373,900	522
2022-02-01	532	549	500	500	1,328,600	500
2022-01-31	472	552	472	552	786,300	552
2022-01-28	476	487	466	472	158,600	472
2022-01-27	503	507	475	475	309,000	475
2022-01-26	511	518	501	506	173,400	506
2022-01-25	522	538	507	509	185,500	509
2022-01-24	520	528	503	525	199,500	525
2022-01-21	533	535	513	520	179,100	520
2022-01-20	529	542	525	541	122,700	541
2022-01-19	535	546	525	529	136,100	529
2022-01-18	543	558	536	542	102,000	542
2022-01-17	538	550	532	541	88,300	541
2022-01-14	545	545	518	535	152,600	535
2022-01-13	550	552	539	550	99,600	550
2022-01-12	535	560	535	555	170,300	555
2022-01-11	523	546	521	538	273,500	538
2022-01-07	514	525	502	518	198,700	518
2022-01-06	520	532	508	514	323,900	514
2022-01-05	530	530	513	520	217,300	520
2022-01-04	533	538	519	538	172,500	538

分割・併合履歴：なし