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
2014-12-3078679077277861,900778
2014-12-29780798750793169,300793
2014-12-26756788756779129,800779
2014-12-25791792771771135,100771
2014-12-24805814783783232,500783
2014-12-228009257688191,735,900819
2014-12-19782797780791103,000791
2014-12-1877578777578354,000783
2014-12-1778078977277499,100774
2014-12-1680080578378581,000785
2014-12-1580781479779894,200798
2014-12-1282183080780772,700807
2014-12-1180582980182095,500820
2014-12-10801835801819108,600819
2014-12-09820829805807163,000807
2014-12-08855856825826108,300826
2014-12-0585785783885572,600855
2014-12-04870875847850114,800850
2014-12-03871885863868179,400868
2014-12-02886899870879260,900879
2014-12-018809788569011,155,000901
2014-11-28895910860865349,200865
2014-11-27957978902910506,400910
2014-11-261,0111,0679219352,356,700935
2014-11-258809838609832,938,900983
2014-11-2183085583083371,700833
2014-11-20855876833840204,500840
2014-11-19882888828870443,500870
2014-11-18807838802838123,900838
2014-11-17831831795796134,700796
2014-11-14850852824824160,500824
2014-11-13802870802858342,000858
2014-11-12820837805805126,600805
2014-11-1183483982382456,500824
2014-11-1082583181583152,600831
2014-11-0781683081381343,000813
2014-11-0682984781381793,200817
2014-11-0581983180683161,000831
2014-11-04815830794816136,100816
2014-10-3180081778781561,900815
2014-10-3080680778679659,900796
2014-10-2981181679679853,100798
2014-10-2880280779480539,500805
2014-10-2781382780180139,000801
2014-10-2482183981181376,200813
2014-10-2379983579981391,300813
2014-10-22799820799805107,900805
2014-10-2182883480380785,800807
2014-10-2085085381082893,200828
2014-10-17830888805821167,700821
2014-10-16755880754841384,900841
2014-10-1578679675877892,600778
2014-10-1478080577777986,900779
2014-10-10819840790821175,600821
2014-10-09871871821824109,000824
2014-10-0883686183286145,500861
2014-10-07883883850855133,500855
2014-10-06863890861888118,800888
2014-10-03836880836873136,800873
2014-10-02830876825833232,200833
2014-10-01883900850850340,900850
2014-09-30901914880898258,800898
2014-09-29956978906910582,400910
2014-09-269831,1709419983,668,400998
2014-09-259471,0139011,0131,751,5001,013
2014-09-2485586885286342,900863
2014-09-2285287985286493,800864
2014-09-1986086785285867,900858
2014-09-1886687585086786,700867
2014-09-17882883852860156,600860
2014-09-16881934859878465,700878
2014-09-12878884851854159,300854
2014-09-11870922867874216,600874
2014-09-10930936862874416,900874
2014-09-098589888469021,027,400902
2014-09-08839865810860198,300860
2014-09-05852858824826201,700826
2014-09-04875893840840307,400840
2014-09-03873899833884419,600884
2014-09-02921929856858548,100858
2014-09-01944958912921535,900921
2014-08-299259798919591,486,500959
2014-08-289901,0208898951,493,800895
2014-08-271,3101,3101,0011,0504,570,5001,050
2014-08-261,0101,0101,0101,010991,0001,010
2014-08-25860860860860194,500860
2014-08-2271971970671042,100710
2014-08-21731731702711125,500711
2014-08-20720757707735153,400735
2014-08-1974074771572169,100721
2014-08-1870074070073583,900735
2014-08-1569570868870362,900703
2014-08-14681720681696133,500696
2014-08-1367069066466786,200667
2014-08-1270071669069050,800690
2014-08-1167372667069695,200696
2014-08-0869169164565897,200658
2014-08-0770071468869075,800690
2014-08-06701720698702109,700702
2014-08-0573574470971199,100711
2014-08-0473573972572869,600728
2014-08-0172273471672476,100724
2014-07-31780785735738132,300738
2014-07-3077978775676582,500765
2014-07-29748826743786241,600786
2014-07-2875375374074138,300741
2014-07-2575877574975384,900753
2014-07-24754791754764181,500764
2014-07-23729768728751118,800751
2014-07-2272074071073870,200738
2014-07-18712730700724129,400724
2014-07-17757770742742131,500742
2014-07-16770807760765246,300765
2014-07-15750797747778221,600778
2014-07-1475075774374584,800745
2014-07-11775775740751205,200751
2014-07-10799810762770270,400770
2014-07-09817826790793336,700793
2014-07-08862865831841233,600841
2014-07-07885892855858274,500858
2014-07-04859910843893717,200893
2014-07-038279068138771,224,200877
2014-07-02829833805820465,800820
2014-07-01850855822829495,500829
2014-06-308738888238451,809,000845
2014-06-279791,0718919097,770,600909
2014-06-268909218749213,293,200921
2014-06-25795814768771236,600771
2014-06-24784827780803204,000803
2014-06-23800834780814257,800814
2014-06-20879880810821506,900821
2014-06-19894920868885456,800885
2014-06-18894908862885407,800885
2014-06-179459598709091,084,000909
2014-06-168859418258881,843,400888
2014-06-137148707118421,916,900842
2014-06-12719780710729546,400729
2014-06-11686743684734205,100734
2014-06-10700713685686128,800686
2014-06-09693723690698151,900698
2014-06-06685697671685112,700685
2014-06-05702720686688133,300688
2014-06-04706706685700117,300700
2014-06-03731735681706243,400706
2014-06-02730740714727244,600727
2014-05-30713737702720340,000720
2014-05-29740783722725624,400725
2014-05-287557756707171,029,400717
2014-05-27647743647725811,800725
2014-05-26607660604643116,000643
2014-05-23593633593609127,600609
2014-05-22567601566591120,800591
2014-05-2156557155656380,600563
2014-05-20578592566582129,300582
2014-05-19607624575576139,700576
2014-05-16602616602607102,200607
2014-05-15634652606622160,300622
2014-05-1461361960161387,700613
2014-05-13624636605608109,100608
2014-05-1264964960661594,600615
2014-05-0965565864064390,100643
2014-05-08682682652665140,700665
2014-05-07705724681700307,700700
2014-05-02656719642670155,300670
2014-05-01646668637653190,100653
2014-04-30681682642643205,300643
2014-04-28700705665681199,000681
2014-04-25748780715723431,000723
2014-04-24706720697705131,000705
2014-04-23715723705709140,600709
2014-04-22720818720730340,900730
2014-04-2173573771872080,600720
2014-04-18713744711734140,100734
2014-04-17750768720728298,500728
2014-04-16718751690712599,000712
2014-04-15741758703703405,300703
2014-04-14770776731741326,400741
2014-04-11761791757786290,100786
2014-04-10835852786802764,800802
2014-04-098268387808271,052,700827
2014-04-088418888118113,114,000811
2014-04-071,1111,1111,1111,1118,5001,111
2014-04-041,5071,5481,5071,51128,3001,511
2014-04-031,5651,6491,5151,51541,9001,515
2014-04-021,5111,6001,5111,55529,7001,555
2014-04-011,5201,5601,5001,50026,7001,500
2014-03-311,6011,7211,5551,56050,6001,560
2014-03-281,4711,5991,4621,57356,3001,573
2014-03-271,3901,5381,3001,51164,6001,511
2014-03-261,4501,4701,3621,39086,7001,390
2014-03-251,5141,5201,4201,43276,9001,432
2014-03-241,5501,5801,4881,55446,9001,554
2014-03-201,6601,6681,5021,53893,6001,538
2014-03-191,7091,7341,6311,70073,6001,700
2014-03-181,7501,7641,7341,73625,3001,736
2014-03-171,7001,7791,7001,71365,3001,713
2014-03-141,7901,7941,7151,735163,4001,735
2014-03-131,9291,9581,7911,880185,7001,880
2014-03-121,9581,9831,9371,949104,3001,949
2014-03-112,0472,0602,0002,01467,4002,014
2014-03-102,0162,2002,0152,08589,0002,085
2014-03-072,0052,0481,9871,999109,4001,999
2014-03-061,9752,0301,9681,985114,6001,985
2014-03-052,0452,0501,9741,98697,4001,986
2014-03-042,0902,0951,9682,004157,2002,004
2014-03-032,1502,1581,9862,040123,5002,040
2014-02-282,2042,2152,1622,19845,7002,198
2014-02-272,2352,3362,1502,25454,9002,254
2014-02-262,4102,4112,2502,28577,0002,285
2014-02-252,5552,5552,4102,43533,4002,435
2014-02-242,5552,5562,4322,47575,1002,475
2014-02-212,5202,6002,5132,54133,9002,541
2014-02-202,6132,6502,3202,45466,3002,454
2014-02-192,5612,6902,5612,65820,9002,658
2014-02-182,5162,6002,4872,56121,4002,561
2014-02-172,6212,6212,4002,53420,6002,534
2014-02-142,6502,7282,5522,58536,9002,585
2014-02-132,7432,8202,6002,66850,7002,668
2014-02-122,7753,0302,7602,79378,9002,793
2014-02-102,7402,7992,6912,75948,3002,759
2014-02-072,4492,8002,4312,687114,0002,687
2014-02-062,2452,4692,2402,35095,9002,350
2014-02-052,4872,4872,0602,279135,2002,279
2014-02-042,2252,4292,1252,287208,4002,287
2014-02-033,0103,0402,5002,625230,5002,625
2014-01-313,1303,1603,0003,12059,0003,120
2014-01-303,2403,2553,0553,13070,8003,130
2014-01-293,1303,2203,1103,14556,8003,145
2014-01-283,1603,1852,9823,13094,9003,130
2014-01-273,2353,2703,0753,090104,9003,090
2014-01-243,2053,3903,1803,305144,4003,305
2014-01-233,5503,6203,1803,300520,5003,300
2014-01-223,1403,4503,1203,390290,6003,390
2014-01-213,2803,2953,0953,095177,5003,095
2014-01-203,0703,1053,0553,07058,5003,070
2014-01-173,0603,0752,9813,05088,4003,050
2014-01-163,2253,3003,0603,100137,6003,100
2014-01-153,1953,2353,1253,17583,3003,175
2014-01-143,3203,6853,1203,145463,4003,145
2014-01-103,1553,2503,1203,250101,3003,250
2014-01-093,1303,1503,0603,12059,4003,120
2014-01-083,0853,2153,0403,12592,9003,125
2014-01-073,0503,1253,0053,12077,8003,120
2014-01-063,2003,2003,0453,045109,7003,045

分割・併合履歴 : なし