4588 オンコリスバイオファーマ(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 786 | 790 | 772 | 778 | 61,900 | 778 |
2014-12-29 | 780 | 798 | 750 | 793 | 169,300 | 793 |
2014-12-26 | 756 | 788 | 756 | 779 | 129,800 | 779 |
2014-12-25 | 791 | 792 | 771 | 771 | 135,100 | 771 |
2014-12-24 | 805 | 814 | 783 | 783 | 232,500 | 783 |
2014-12-22 | 800 | 925 | 768 | 819 | 1,735,900 | 819 |
2014-12-19 | 782 | 797 | 780 | 791 | 103,000 | 791 |
2014-12-18 | 775 | 787 | 775 | 783 | 54,000 | 783 |
2014-12-17 | 780 | 789 | 772 | 774 | 99,100 | 774 |
2014-12-16 | 800 | 805 | 783 | 785 | 81,000 | 785 |
2014-12-15 | 807 | 814 | 797 | 798 | 94,200 | 798 |
2014-12-12 | 821 | 830 | 807 | 807 | 72,700 | 807 |
2014-12-11 | 805 | 829 | 801 | 820 | 95,500 | 820 |
2014-12-10 | 801 | 835 | 801 | 819 | 108,600 | 819 |
2014-12-09 | 820 | 829 | 805 | 807 | 163,000 | 807 |
2014-12-08 | 855 | 856 | 825 | 826 | 108,300 | 826 |
2014-12-05 | 857 | 857 | 838 | 855 | 72,600 | 855 |
2014-12-04 | 870 | 875 | 847 | 850 | 114,800 | 850 |
2014-12-03 | 871 | 885 | 863 | 868 | 179,400 | 868 |
2014-12-02 | 886 | 899 | 870 | 879 | 260,900 | 879 |
2014-12-01 | 880 | 978 | 856 | 901 | 1,155,000 | 901 |
2014-11-28 | 895 | 910 | 860 | 865 | 349,200 | 865 |
2014-11-27 | 957 | 978 | 902 | 910 | 506,400 | 910 |
2014-11-26 | 1,011 | 1,067 | 921 | 935 | 2,356,700 | 935 |
2014-11-25 | 880 | 983 | 860 | 983 | 2,938,900 | 983 |
2014-11-21 | 830 | 855 | 830 | 833 | 71,700 | 833 |
2014-11-20 | 855 | 876 | 833 | 840 | 204,500 | 840 |
2014-11-19 | 882 | 888 | 828 | 870 | 443,500 | 870 |
2014-11-18 | 807 | 838 | 802 | 838 | 123,900 | 838 |
2014-11-17 | 831 | 831 | 795 | 796 | 134,700 | 796 |
2014-11-14 | 850 | 852 | 824 | 824 | 160,500 | 824 |
2014-11-13 | 802 | 870 | 802 | 858 | 342,000 | 858 |
2014-11-12 | 820 | 837 | 805 | 805 | 126,600 | 805 |
2014-11-11 | 834 | 839 | 823 | 824 | 56,500 | 824 |
2014-11-10 | 825 | 831 | 815 | 831 | 52,600 | 831 |
2014-11-07 | 816 | 830 | 813 | 813 | 43,000 | 813 |
2014-11-06 | 829 | 847 | 813 | 817 | 93,200 | 817 |
2014-11-05 | 819 | 831 | 806 | 831 | 61,000 | 831 |
2014-11-04 | 815 | 830 | 794 | 816 | 136,100 | 816 |
2014-10-31 | 800 | 817 | 787 | 815 | 61,900 | 815 |
2014-10-30 | 806 | 807 | 786 | 796 | 59,900 | 796 |
2014-10-29 | 811 | 816 | 796 | 798 | 53,100 | 798 |
2014-10-28 | 802 | 807 | 794 | 805 | 39,500 | 805 |
2014-10-27 | 813 | 827 | 801 | 801 | 39,000 | 801 |
2014-10-24 | 821 | 839 | 811 | 813 | 76,200 | 813 |
2014-10-23 | 799 | 835 | 799 | 813 | 91,300 | 813 |
2014-10-22 | 799 | 820 | 799 | 805 | 107,900 | 805 |
2014-10-21 | 828 | 834 | 803 | 807 | 85,800 | 807 |
2014-10-20 | 850 | 853 | 810 | 828 | 93,200 | 828 |
2014-10-17 | 830 | 888 | 805 | 821 | 167,700 | 821 |
2014-10-16 | 755 | 880 | 754 | 841 | 384,900 | 841 |
2014-10-15 | 786 | 796 | 758 | 778 | 92,600 | 778 |
2014-10-14 | 780 | 805 | 777 | 779 | 86,900 | 779 |
2014-10-10 | 819 | 840 | 790 | 821 | 175,600 | 821 |
2014-10-09 | 871 | 871 | 821 | 824 | 109,000 | 824 |
2014-10-08 | 836 | 861 | 832 | 861 | 45,500 | 861 |
2014-10-07 | 883 | 883 | 850 | 855 | 133,500 | 855 |
2014-10-06 | 863 | 890 | 861 | 888 | 118,800 | 888 |
2014-10-03 | 836 | 880 | 836 | 873 | 136,800 | 873 |
2014-10-02 | 830 | 876 | 825 | 833 | 232,200 | 833 |
2014-10-01 | 883 | 900 | 850 | 850 | 340,900 | 850 |
2014-09-30 | 901 | 914 | 880 | 898 | 258,800 | 898 |
2014-09-29 | 956 | 978 | 906 | 910 | 582,400 | 910 |
2014-09-26 | 983 | 1,170 | 941 | 998 | 3,668,400 | 998 |
2014-09-25 | 947 | 1,013 | 901 | 1,013 | 1,751,500 | 1,013 |
2014-09-24 | 855 | 868 | 852 | 863 | 42,900 | 863 |
2014-09-22 | 852 | 879 | 852 | 864 | 93,800 | 864 |
2014-09-19 | 860 | 867 | 852 | 858 | 67,900 | 858 |
2014-09-18 | 866 | 875 | 850 | 867 | 86,700 | 867 |
2014-09-17 | 882 | 883 | 852 | 860 | 156,600 | 860 |
2014-09-16 | 881 | 934 | 859 | 878 | 465,700 | 878 |
2014-09-12 | 878 | 884 | 851 | 854 | 159,300 | 854 |
2014-09-11 | 870 | 922 | 867 | 874 | 216,600 | 874 |
2014-09-10 | 930 | 936 | 862 | 874 | 416,900 | 874 |
2014-09-09 | 858 | 988 | 846 | 902 | 1,027,400 | 902 |
2014-09-08 | 839 | 865 | 810 | 860 | 198,300 | 860 |
2014-09-05 | 852 | 858 | 824 | 826 | 201,700 | 826 |
2014-09-04 | 875 | 893 | 840 | 840 | 307,400 | 840 |
2014-09-03 | 873 | 899 | 833 | 884 | 419,600 | 884 |
2014-09-02 | 921 | 929 | 856 | 858 | 548,100 | 858 |
2014-09-01 | 944 | 958 | 912 | 921 | 535,900 | 921 |
2014-08-29 | 925 | 979 | 891 | 959 | 1,486,500 | 959 |
2014-08-28 | 990 | 1,020 | 889 | 895 | 1,493,800 | 895 |
2014-08-27 | 1,310 | 1,310 | 1,001 | 1,050 | 4,570,500 | 1,050 |
2014-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 991,000 | 1,010 |
2014-08-25 | 860 | 860 | 860 | 860 | 194,500 | 860 |
2014-08-22 | 719 | 719 | 706 | 710 | 42,100 | 710 |
2014-08-21 | 731 | 731 | 702 | 711 | 125,500 | 711 |
2014-08-20 | 720 | 757 | 707 | 735 | 153,400 | 735 |
2014-08-19 | 740 | 747 | 715 | 721 | 69,100 | 721 |
2014-08-18 | 700 | 740 | 700 | 735 | 83,900 | 735 |
2014-08-15 | 695 | 708 | 688 | 703 | 62,900 | 703 |
2014-08-14 | 681 | 720 | 681 | 696 | 133,500 | 696 |
2014-08-13 | 670 | 690 | 664 | 667 | 86,200 | 667 |
2014-08-12 | 700 | 716 | 690 | 690 | 50,800 | 690 |
2014-08-11 | 673 | 726 | 670 | 696 | 95,200 | 696 |
2014-08-08 | 691 | 691 | 645 | 658 | 97,200 | 658 |
2014-08-07 | 700 | 714 | 688 | 690 | 75,800 | 690 |
2014-08-06 | 701 | 720 | 698 | 702 | 109,700 | 702 |
2014-08-05 | 735 | 744 | 709 | 711 | 99,100 | 711 |
2014-08-04 | 735 | 739 | 725 | 728 | 69,600 | 728 |
2014-08-01 | 722 | 734 | 716 | 724 | 76,100 | 724 |
2014-07-31 | 780 | 785 | 735 | 738 | 132,300 | 738 |
2014-07-30 | 779 | 787 | 756 | 765 | 82,500 | 765 |
2014-07-29 | 748 | 826 | 743 | 786 | 241,600 | 786 |
2014-07-28 | 753 | 753 | 740 | 741 | 38,300 | 741 |
2014-07-25 | 758 | 775 | 749 | 753 | 84,900 | 753 |
2014-07-24 | 754 | 791 | 754 | 764 | 181,500 | 764 |
2014-07-23 | 729 | 768 | 728 | 751 | 118,800 | 751 |
2014-07-22 | 720 | 740 | 710 | 738 | 70,200 | 738 |
2014-07-18 | 712 | 730 | 700 | 724 | 129,400 | 724 |
2014-07-17 | 757 | 770 | 742 | 742 | 131,500 | 742 |
2014-07-16 | 770 | 807 | 760 | 765 | 246,300 | 765 |
2014-07-15 | 750 | 797 | 747 | 778 | 221,600 | 778 |
2014-07-14 | 750 | 757 | 743 | 745 | 84,800 | 745 |
2014-07-11 | 775 | 775 | 740 | 751 | 205,200 | 751 |
2014-07-10 | 799 | 810 | 762 | 770 | 270,400 | 770 |
2014-07-09 | 817 | 826 | 790 | 793 | 336,700 | 793 |
2014-07-08 | 862 | 865 | 831 | 841 | 233,600 | 841 |
2014-07-07 | 885 | 892 | 855 | 858 | 274,500 | 858 |
2014-07-04 | 859 | 910 | 843 | 893 | 717,200 | 893 |
2014-07-03 | 827 | 906 | 813 | 877 | 1,224,200 | 877 |
2014-07-02 | 829 | 833 | 805 | 820 | 465,800 | 820 |
2014-07-01 | 850 | 855 | 822 | 829 | 495,500 | 829 |
2014-06-30 | 873 | 888 | 823 | 845 | 1,809,000 | 845 |
2014-06-27 | 979 | 1,071 | 891 | 909 | 7,770,600 | 909 |
2014-06-26 | 890 | 921 | 874 | 921 | 3,293,200 | 921 |
2014-06-25 | 795 | 814 | 768 | 771 | 236,600 | 771 |
2014-06-24 | 784 | 827 | 780 | 803 | 204,000 | 803 |
2014-06-23 | 800 | 834 | 780 | 814 | 257,800 | 814 |
2014-06-20 | 879 | 880 | 810 | 821 | 506,900 | 821 |
2014-06-19 | 894 | 920 | 868 | 885 | 456,800 | 885 |
2014-06-18 | 894 | 908 | 862 | 885 | 407,800 | 885 |
2014-06-17 | 945 | 959 | 870 | 909 | 1,084,000 | 909 |
2014-06-16 | 885 | 941 | 825 | 888 | 1,843,400 | 888 |
2014-06-13 | 714 | 870 | 711 | 842 | 1,916,900 | 842 |
2014-06-12 | 719 | 780 | 710 | 729 | 546,400 | 729 |
2014-06-11 | 686 | 743 | 684 | 734 | 205,100 | 734 |
2014-06-10 | 700 | 713 | 685 | 686 | 128,800 | 686 |
2014-06-09 | 693 | 723 | 690 | 698 | 151,900 | 698 |
2014-06-06 | 685 | 697 | 671 | 685 | 112,700 | 685 |
2014-06-05 | 702 | 720 | 686 | 688 | 133,300 | 688 |
2014-06-04 | 706 | 706 | 685 | 700 | 117,300 | 700 |
2014-06-03 | 731 | 735 | 681 | 706 | 243,400 | 706 |
2014-06-02 | 730 | 740 | 714 | 727 | 244,600 | 727 |
2014-05-30 | 713 | 737 | 702 | 720 | 340,000 | 720 |
2014-05-29 | 740 | 783 | 722 | 725 | 624,400 | 725 |
2014-05-28 | 755 | 775 | 670 | 717 | 1,029,400 | 717 |
2014-05-27 | 647 | 743 | 647 | 725 | 811,800 | 725 |
2014-05-26 | 607 | 660 | 604 | 643 | 116,000 | 643 |
2014-05-23 | 593 | 633 | 593 | 609 | 127,600 | 609 |
2014-05-22 | 567 | 601 | 566 | 591 | 120,800 | 591 |
2014-05-21 | 565 | 571 | 556 | 563 | 80,600 | 563 |
2014-05-20 | 578 | 592 | 566 | 582 | 129,300 | 582 |
2014-05-19 | 607 | 624 | 575 | 576 | 139,700 | 576 |
2014-05-16 | 602 | 616 | 602 | 607 | 102,200 | 607 |
2014-05-15 | 634 | 652 | 606 | 622 | 160,300 | 622 |
2014-05-14 | 613 | 619 | 601 | 613 | 87,700 | 613 |
2014-05-13 | 624 | 636 | 605 | 608 | 109,100 | 608 |
2014-05-12 | 649 | 649 | 606 | 615 | 94,600 | 615 |
2014-05-09 | 655 | 658 | 640 | 643 | 90,100 | 643 |
2014-05-08 | 682 | 682 | 652 | 665 | 140,700 | 665 |
2014-05-07 | 705 | 724 | 681 | 700 | 307,700 | 700 |
2014-05-02 | 656 | 719 | 642 | 670 | 155,300 | 670 |
2014-05-01 | 646 | 668 | 637 | 653 | 190,100 | 653 |
2014-04-30 | 681 | 682 | 642 | 643 | 205,300 | 643 |
2014-04-28 | 700 | 705 | 665 | 681 | 199,000 | 681 |
2014-04-25 | 748 | 780 | 715 | 723 | 431,000 | 723 |
2014-04-24 | 706 | 720 | 697 | 705 | 131,000 | 705 |
2014-04-23 | 715 | 723 | 705 | 709 | 140,600 | 709 |
2014-04-22 | 720 | 818 | 720 | 730 | 340,900 | 730 |
2014-04-21 | 735 | 737 | 718 | 720 | 80,600 | 720 |
2014-04-18 | 713 | 744 | 711 | 734 | 140,100 | 734 |
2014-04-17 | 750 | 768 | 720 | 728 | 298,500 | 728 |
2014-04-16 | 718 | 751 | 690 | 712 | 599,000 | 712 |
2014-04-15 | 741 | 758 | 703 | 703 | 405,300 | 703 |
2014-04-14 | 770 | 776 | 731 | 741 | 326,400 | 741 |
2014-04-11 | 761 | 791 | 757 | 786 | 290,100 | 786 |
2014-04-10 | 835 | 852 | 786 | 802 | 764,800 | 802 |
2014-04-09 | 826 | 838 | 780 | 827 | 1,052,700 | 827 |
2014-04-08 | 841 | 888 | 811 | 811 | 3,114,000 | 811 |
2014-04-07 | 1,111 | 1,111 | 1,111 | 1,111 | 8,500 | 1,111 |
2014-04-04 | 1,507 | 1,548 | 1,507 | 1,511 | 28,300 | 1,511 |
2014-04-03 | 1,565 | 1,649 | 1,515 | 1,515 | 41,900 | 1,515 |
2014-04-02 | 1,511 | 1,600 | 1,511 | 1,555 | 29,700 | 1,555 |
2014-04-01 | 1,520 | 1,560 | 1,500 | 1,500 | 26,700 | 1,500 |
2014-03-31 | 1,601 | 1,721 | 1,555 | 1,560 | 50,600 | 1,560 |
2014-03-28 | 1,471 | 1,599 | 1,462 | 1,573 | 56,300 | 1,573 |
2014-03-27 | 1,390 | 1,538 | 1,300 | 1,511 | 64,600 | 1,511 |
2014-03-26 | 1,450 | 1,470 | 1,362 | 1,390 | 86,700 | 1,390 |
2014-03-25 | 1,514 | 1,520 | 1,420 | 1,432 | 76,900 | 1,432 |
2014-03-24 | 1,550 | 1,580 | 1,488 | 1,554 | 46,900 | 1,554 |
2014-03-20 | 1,660 | 1,668 | 1,502 | 1,538 | 93,600 | 1,538 |
2014-03-19 | 1,709 | 1,734 | 1,631 | 1,700 | 73,600 | 1,700 |
2014-03-18 | 1,750 | 1,764 | 1,734 | 1,736 | 25,300 | 1,736 |
2014-03-17 | 1,700 | 1,779 | 1,700 | 1,713 | 65,300 | 1,713 |
2014-03-14 | 1,790 | 1,794 | 1,715 | 1,735 | 163,400 | 1,735 |
2014-03-13 | 1,929 | 1,958 | 1,791 | 1,880 | 185,700 | 1,880 |
2014-03-12 | 1,958 | 1,983 | 1,937 | 1,949 | 104,300 | 1,949 |
2014-03-11 | 2,047 | 2,060 | 2,000 | 2,014 | 67,400 | 2,014 |
2014-03-10 | 2,016 | 2,200 | 2,015 | 2,085 | 89,000 | 2,085 |
2014-03-07 | 2,005 | 2,048 | 1,987 | 1,999 | 109,400 | 1,999 |
2014-03-06 | 1,975 | 2,030 | 1,968 | 1,985 | 114,600 | 1,985 |
2014-03-05 | 2,045 | 2,050 | 1,974 | 1,986 | 97,400 | 1,986 |
2014-03-04 | 2,090 | 2,095 | 1,968 | 2,004 | 157,200 | 2,004 |
2014-03-03 | 2,150 | 2,158 | 1,986 | 2,040 | 123,500 | 2,040 |
2014-02-28 | 2,204 | 2,215 | 2,162 | 2,198 | 45,700 | 2,198 |
2014-02-27 | 2,235 | 2,336 | 2,150 | 2,254 | 54,900 | 2,254 |
2014-02-26 | 2,410 | 2,411 | 2,250 | 2,285 | 77,000 | 2,285 |
2014-02-25 | 2,555 | 2,555 | 2,410 | 2,435 | 33,400 | 2,435 |
2014-02-24 | 2,555 | 2,556 | 2,432 | 2,475 | 75,100 | 2,475 |
2014-02-21 | 2,520 | 2,600 | 2,513 | 2,541 | 33,900 | 2,541 |
2014-02-20 | 2,613 | 2,650 | 2,320 | 2,454 | 66,300 | 2,454 |
2014-02-19 | 2,561 | 2,690 | 2,561 | 2,658 | 20,900 | 2,658 |
2014-02-18 | 2,516 | 2,600 | 2,487 | 2,561 | 21,400 | 2,561 |
2014-02-17 | 2,621 | 2,621 | 2,400 | 2,534 | 20,600 | 2,534 |
2014-02-14 | 2,650 | 2,728 | 2,552 | 2,585 | 36,900 | 2,585 |
2014-02-13 | 2,743 | 2,820 | 2,600 | 2,668 | 50,700 | 2,668 |
2014-02-12 | 2,775 | 3,030 | 2,760 | 2,793 | 78,900 | 2,793 |
2014-02-10 | 2,740 | 2,799 | 2,691 | 2,759 | 48,300 | 2,759 |
2014-02-07 | 2,449 | 2,800 | 2,431 | 2,687 | 114,000 | 2,687 |
2014-02-06 | 2,245 | 2,469 | 2,240 | 2,350 | 95,900 | 2,350 |
2014-02-05 | 2,487 | 2,487 | 2,060 | 2,279 | 135,200 | 2,279 |
2014-02-04 | 2,225 | 2,429 | 2,125 | 2,287 | 208,400 | 2,287 |
2014-02-03 | 3,010 | 3,040 | 2,500 | 2,625 | 230,500 | 2,625 |
2014-01-31 | 3,130 | 3,160 | 3,000 | 3,120 | 59,000 | 3,120 |
2014-01-30 | 3,240 | 3,255 | 3,055 | 3,130 | 70,800 | 3,130 |
2014-01-29 | 3,130 | 3,220 | 3,110 | 3,145 | 56,800 | 3,145 |
2014-01-28 | 3,160 | 3,185 | 2,982 | 3,130 | 94,900 | 3,130 |
2014-01-27 | 3,235 | 3,270 | 3,075 | 3,090 | 104,900 | 3,090 |
2014-01-24 | 3,205 | 3,390 | 3,180 | 3,305 | 144,400 | 3,305 |
2014-01-23 | 3,550 | 3,620 | 3,180 | 3,300 | 520,500 | 3,300 |
2014-01-22 | 3,140 | 3,450 | 3,120 | 3,390 | 290,600 | 3,390 |
2014-01-21 | 3,280 | 3,295 | 3,095 | 3,095 | 177,500 | 3,095 |
2014-01-20 | 3,070 | 3,105 | 3,055 | 3,070 | 58,500 | 3,070 |
2014-01-17 | 3,060 | 3,075 | 2,981 | 3,050 | 88,400 | 3,050 |
2014-01-16 | 3,225 | 3,300 | 3,060 | 3,100 | 137,600 | 3,100 |
2014-01-15 | 3,195 | 3,235 | 3,125 | 3,175 | 83,300 | 3,175 |
2014-01-14 | 3,320 | 3,685 | 3,120 | 3,145 | 463,400 | 3,145 |
2014-01-10 | 3,155 | 3,250 | 3,120 | 3,250 | 101,300 | 3,250 |
2014-01-09 | 3,130 | 3,150 | 3,060 | 3,120 | 59,400 | 3,120 |
2014-01-08 | 3,085 | 3,215 | 3,040 | 3,125 | 92,900 | 3,125 |
2014-01-07 | 3,050 | 3,125 | 3,005 | 3,120 | 77,800 | 3,120 |
2014-01-06 | 3,200 | 3,200 | 3,045 | 3,045 | 109,700 | 3,045 |
分割・併合履歴 : なし