4588 オンコリスバイオファーマ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 3,200 | 3,325 | 3,170 | 3,205 | 158,100 | 3,205 |
| 2013-12-27 | 3,245 | 3,245 | 3,050 | 3,205 | 117,800 | 3,205 |
| 2013-12-26 | 3,145 | 3,310 | 3,080 | 3,175 | 292,100 | 3,175 |
| 2013-12-25 | 2,812 | 3,000 | 2,805 | 2,985 | 276,500 | 2,985 |
| 2013-12-24 | 2,849 | 2,980 | 2,803 | 2,815 | 209,900 | 2,815 |
| 2013-12-20 | 2,667 | 2,830 | 2,630 | 2,799 | 248,100 | 2,799 |
| 2013-12-19 | 2,680 | 2,720 | 2,659 | 2,685 | 122,000 | 2,685 |
| 2013-12-18 | 2,800 | 2,947 | 2,699 | 2,730 | 322,400 | 2,730 |
| 2013-12-17 | 2,702 | 2,770 | 2,607 | 2,650 | 216,300 | 2,650 |
| 2013-12-16 | 3,000 | 3,015 | 2,750 | 2,752 | 205,000 | 2,752 |
| 2013-12-13 | 3,020 | 3,115 | 2,960 | 3,000 | 264,900 | 3,000 |
| 2013-12-12 | 3,100 | 3,165 | 2,965 | 3,020 | 281,600 | 3,020 |
| 2013-12-11 | 3,100 | 3,275 | 3,015 | 3,135 | 702,500 | 3,135 |
| 2013-12-10 | 3,135 | 3,180 | 2,960 | 2,998 | 791,600 | 2,998 |
| 2013-12-09 | 3,600 | 3,630 | 3,240 | 3,260 | 1,052,500 | 3,260 |
| 2013-12-06 | 3,500 | 3,750 | 3,215 | 3,530 | 5,976,200 | 3,530 |
分割・併合履歴 ： なし
