4588 オンコリスバイオファーマ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 639 | 651 | 638 | 644 | 44,000 | 644 |
| 2015-12-29 | 638 | 644 | 623 | 639 | 38,000 | 639 |
| 2015-12-28 | 605 | 648 | 605 | 648 | 58,700 | 648 |
| 2015-12-25 | 603 | 631 | 600 | 601 | 148,000 | 601 |
| 2015-12-24 | 660 | 660 | 614 | 615 | 129,800 | 615 |
| 2015-12-22 | 675 | 680 | 643 | 653 | 165,300 | 653 |
| 2015-12-21 | 695 | 700 | 671 | 683 | 103,000 | 683 |
| 2015-12-18 | 698 | 707 | 675 | 675 | 126,200 | 675 |
| 2015-12-17 | 702 | 705 | 692 | 698 | 104,200 | 698 |
| 2015-12-16 | 687 | 692 | 681 | 683 | 66,400 | 683 |
| 2015-12-15 | 697 | 702 | 682 | 682 | 115,000 | 682 |
| 2015-12-14 | 691 | 719 | 681 | 703 | 177,600 | 703 |
| 2015-12-11 | 701 | 719 | 693 | 704 | 170,400 | 704 |
| 2015-12-10 | 697 | 736 | 680 | 715 | 550,400 | 715 |
| 2015-12-09 | 709 | 709 | 676 | 679 | 186,600 | 679 |
| 2015-12-08 | 710 | 718 | 698 | 709 | 149,600 | 709 |
| 2015-12-07 | 700 | 740 | 693 | 718 | 300,700 | 718 |
| 2015-12-04 | 690 | 745 | 665 | 719 | 778,700 | 719 |
| 2015-12-03 | 784 | 784 | 688 | 689 | 2,103,100 | 689 |
| 2015-12-02 | 719 | 754 | 706 | 754 | 1,450,700 | 754 |
| 2015-12-01 | 639 | 663 | 637 | 654 | 221,300 | 654 |
| 2015-11-30 | 657 | 657 | 631 | 633 | 116,400 | 633 |
| 2015-11-27 | 643 | 660 | 632 | 633 | 334,800 | 633 |
| 2015-11-26 | 743 | 751 | 650 | 650 | 2,354,800 | 650 |
| 2015-11-25 | 694 | 694 | 694 | 694 | 63,900 | 694 |
| 2015-11-24 | 600 | 603 | 590 | 594 | 59,100 | 594 |
| 2015-11-20 | 601 | 606 | 591 | 600 | 53,400 | 600 |
| 2015-11-19 | 600 | 614 | 594 | 607 | 92,200 | 607 |
| 2015-11-18 | 581 | 606 | 578 | 598 | 44,400 | 598 |
| 2015-11-17 | 576 | 588 | 576 | 582 | 54,300 | 582 |
| 2015-11-16 | 580 | 587 | 578 | 581 | 18,700 | 581 |
| 2015-11-13 | 583 | 585 | 577 | 584 | 22,700 | 584 |
| 2015-11-12 | 592 | 592 | 583 | 585 | 16,100 | 585 |
| 2015-11-11 | 591 | 593 | 582 | 589 | 19,000 | 589 |
| 2015-11-10 | 584 | 591 | 578 | 591 | 24,000 | 591 |
| 2015-11-09 | 590 | 593 | 580 | 585 | 19,900 | 585 |
| 2015-11-06 | 573 | 593 | 573 | 587 | 38,400 | 587 |
| 2015-11-05 | 588 | 588 | 571 | 577 | 65,000 | 577 |
| 2015-11-04 | 590 | 599 | 584 | 584 | 52,800 | 584 |
| 2015-11-02 | 600 | 600 | 590 | 590 | 28,100 | 590 |
| 2015-10-30 | 602 | 602 | 596 | 598 | 34,800 | 598 |
| 2015-10-29 | 605 | 610 | 603 | 603 | 25,900 | 603 |
| 2015-10-28 | 603 | 605 | 599 | 603 | 32,200 | 603 |
| 2015-10-27 | 601 | 605 | 600 | 601 | 25,100 | 601 |
| 2015-10-26 | 610 | 610 | 599 | 601 | 104,700 | 601 |
| 2015-10-23 | 614 | 614 | 605 | 610 | 69,000 | 610 |
| 2015-10-22 | 617 | 629 | 606 | 607 | 126,400 | 607 |
| 2015-10-21 | 658 | 675 | 620 | 637 | 688,500 | 637 |
| 2015-10-20 | 601 | 612 | 600 | 608 | 20,500 | 608 |
| 2015-10-19 | 603 | 605 | 601 | 604 | 11,900 | 604 |
| 2015-10-16 | 611 | 614 | 601 | 603 | 26,600 | 603 |
| 2015-10-15 | 604 | 615 | 601 | 610 | 18,500 | 610 |
| 2015-10-14 | 609 | 609 | 598 | 602 | 11,800 | 602 |
| 2015-10-13 | 592 | 609 | 592 | 609 | 40,100 | 609 |
| 2015-10-09 | 588 | 611 | 587 | 600 | 48,200 | 600 |
| 2015-10-08 | 600 | 600 | 588 | 589 | 34,200 | 589 |
| 2015-10-07 | 589 | 593 | 584 | 593 | 25,100 | 593 |
| 2015-10-06 | 610 | 611 | 589 | 589 | 65,000 | 589 |
| 2015-10-05 | 581 | 600 | 578 | 600 | 90,500 | 600 |
| 2015-10-02 | 569 | 586 | 566 | 580 | 44,900 | 580 |
| 2015-10-01 | 575 | 576 | 566 | 570 | 23,500 | 570 |
| 2015-09-30 | 562 | 580 | 561 | 575 | 46,500 | 575 |
| 2015-09-29 | 576 | 576 | 562 | 562 | 95,700 | 562 |
| 2015-09-28 | 588 | 598 | 571 | 581 | 152,000 | 581 |
| 2015-09-25 | 641 | 671 | 585 | 585 | 1,506,200 | 585 |
| 2015-09-24 | 576 | 588 | 571 | 571 | 34,900 | 571 |
| 2015-09-18 | 575 | 587 | 575 | 586 | 39,200 | 586 |
| 2015-09-17 | 582 | 589 | 579 | 580 | 22,900 | 580 |
| 2015-09-16 | 585 | 593 | 579 | 579 | 37,400 | 579 |
| 2015-09-15 | 580 | 591 | 576 | 578 | 36,500 | 578 |
| 2015-09-14 | 600 | 612 | 586 | 586 | 25,500 | 586 |
| 2015-09-11 | 577 | 607 | 577 | 599 | 67,600 | 599 |
| 2015-09-10 | 585 | 585 | 573 | 582 | 25,200 | 582 |
| 2015-09-09 | 577 | 593 | 573 | 590 | 61,200 | 590 |
| 2015-09-08 | 574 | 588 | 556 | 562 | 53,100 | 562 |
| 2015-09-07 | 584 | 593 | 572 | 573 | 75,800 | 573 |
| 2015-09-04 | 610 | 612 | 583 | 592 | 93,400 | 592 |
| 2015-09-03 | 591 | 612 | 590 | 609 | 46,600 | 609 |
| 2015-09-02 | 580 | 604 | 571 | 591 | 79,200 | 591 |
| 2015-09-01 | 620 | 620 | 582 | 591 | 84,600 | 591 |
| 2015-08-31 | 623 | 645 | 608 | 629 | 119,700 | 629 |
| 2015-08-28 | 603 | 623 | 598 | 613 | 99,200 | 613 |
| 2015-08-27 | 581 | 610 | 579 | 589 | 124,900 | 589 |
| 2015-08-26 | 585 | 597 | 570 | 582 | 149,600 | 582 |
| 2015-08-25 | 553 | 617 | 530 | 575 | 307,300 | 575 |
| 2015-08-24 | 631 | 645 | 589 | 592 | 260,700 | 592 |
| 2015-08-21 | 702 | 718 | 651 | 679 | 1,120,500 | 679 |
| 2015-08-20 | 702 | 712 | 694 | 712 | 214,600 | 712 |
| 2015-08-19 | 630 | 632 | 610 | 612 | 56,800 | 612 |
| 2015-08-18 | 619 | 645 | 608 | 630 | 75,800 | 630 |
| 2015-08-17 | 626 | 632 | 606 | 615 | 100,500 | 615 |
| 2015-08-14 | 647 | 649 | 631 | 636 | 56,200 | 636 |
| 2015-08-13 | 646 | 653 | 642 | 647 | 82,000 | 647 |
| 2015-08-12 | 659 | 666 | 650 | 651 | 104,000 | 651 |
| 2015-08-11 | 653 | 668 | 652 | 658 | 110,200 | 658 |
| 2015-08-10 | 655 | 670 | 650 | 653 | 130,400 | 653 |
| 2015-08-07 | 679 | 683 | 653 | 660 | 229,400 | 660 |
| 2015-08-06 | 686 | 759 | 673 | 693 | 1,599,400 | 693 |
| 2015-08-05 | 668 | 680 | 657 | 670 | 207,000 | 670 |
| 2015-08-04 | 677 | 690 | 658 | 658 | 233,200 | 658 |
| 2015-08-03 | 712 | 712 | 668 | 670 | 488,200 | 670 |
| 2015-07-31 | 734 | 753 | 713 | 720 | 456,200 | 720 |
| 2015-07-30 | 758 | 775 | 706 | 714 | 620,300 | 714 |
| 2015-07-29 | 825 | 842 | 742 | 745 | 1,912,200 | 745 |
| 2015-07-28 | 761 | 941 | 711 | 851 | 5,403,200 | 851 |
| 2015-07-27 | 825 | 907 | 782 | 791 | 2,502,700 | 791 |
| 2015-07-24 | 806 | 930 | 748 | 900 | 7,695,800 | 900 |
| 2015-07-23 | 791 | 791 | 790 | 791 | 568,300 | 791 |
| 2015-07-22 | 617 | 691 | 613 | 691 | 609,900 | 691 |
| 2015-07-21 | 591 | 596 | 591 | 591 | 14,500 | 591 |
| 2015-07-17 | 590 | 592 | 587 | 590 | 26,100 | 590 |
| 2015-07-16 | 592 | 594 | 588 | 594 | 27,400 | 594 |
| 2015-07-15 | 598 | 603 | 592 | 594 | 32,200 | 594 |
| 2015-07-14 | 586 | 605 | 586 | 604 | 61,100 | 604 |
| 2015-07-13 | 578 | 586 | 573 | 584 | 32,500 | 584 |
| 2015-07-10 | 601 | 602 | 575 | 575 | 116,500 | 575 |
| 2015-07-09 | 611 | 618 | 568 | 604 | 161,500 | 604 |
| 2015-07-08 | 633 | 635 | 615 | 627 | 74,900 | 627 |
| 2015-07-07 | 631 | 636 | 631 | 636 | 21,200 | 636 |
| 2015-07-06 | 640 | 640 | 630 | 631 | 24,500 | 631 |
| 2015-07-03 | 633 | 639 | 631 | 639 | 27,700 | 639 |
| 2015-07-02 | 643 | 648 | 632 | 635 | 49,900 | 635 |
| 2015-07-01 | 630 | 647 | 629 | 642 | 49,600 | 642 |
| 2015-06-30 | 621 | 635 | 620 | 628 | 56,900 | 628 |
| 2015-06-29 | 618 | 634 | 618 | 621 | 98,000 | 621 |
| 2015-06-26 | 632 | 639 | 630 | 638 | 32,800 | 638 |
| 2015-06-25 | 631 | 635 | 630 | 635 | 20,400 | 635 |
| 2015-06-24 | 628 | 632 | 625 | 629 | 20,200 | 629 |
| 2015-06-23 | 626 | 629 | 623 | 629 | 24,500 | 629 |
| 2015-06-22 | 623 | 627 | 621 | 624 | 29,600 | 624 |
| 2015-06-19 | 624 | 631 | 624 | 626 | 19,200 | 626 |
| 2015-06-18 | 630 | 634 | 624 | 626 | 28,800 | 626 |
| 2015-06-17 | 626 | 632 | 626 | 630 | 19,900 | 630 |
| 2015-06-16 | 640 | 640 | 626 | 626 | 47,700 | 626 |
| 2015-06-15 | 642 | 643 | 632 | 635 | 34,400 | 635 |
| 2015-06-12 | 642 | 657 | 640 | 640 | 58,500 | 640 |
| 2015-06-11 | 638 | 644 | 638 | 641 | 36,300 | 641 |
| 2015-06-10 | 639 | 643 | 636 | 641 | 20,200 | 641 |
| 2015-06-09 | 634 | 640 | 634 | 635 | 21,000 | 635 |
| 2015-06-08 | 632 | 642 | 632 | 635 | 29,500 | 635 |
| 2015-06-05 | 639 | 640 | 631 | 635 | 25,200 | 635 |
| 2015-06-04 | 641 | 643 | 633 | 642 | 30,300 | 642 |
| 2015-06-03 | 631 | 645 | 630 | 639 | 32,700 | 639 |
| 2015-06-02 | 629 | 634 | 628 | 633 | 24,400 | 633 |
| 2015-06-01 | 630 | 634 | 629 | 631 | 23,800 | 631 |
| 2015-05-29 | 628 | 641 | 628 | 636 | 43,000 | 636 |
| 2015-05-28 | 635 | 636 | 628 | 629 | 29,900 | 629 |
| 2015-05-27 | 634 | 643 | 630 | 630 | 45,100 | 630 |
| 2015-05-26 | 636 | 639 | 631 | 634 | 35,300 | 634 |
| 2015-05-25 | 646 | 646 | 636 | 636 | 64,400 | 636 |
| 2015-05-22 | 660 | 660 | 642 | 648 | 77,500 | 648 |
| 2015-05-21 | 644 | 657 | 636 | 641 | 74,900 | 641 |
| 2015-05-20 | 635 | 648 | 633 | 637 | 60,600 | 637 |
| 2015-05-19 | 622 | 634 | 622 | 630 | 35,600 | 630 |
| 2015-05-18 | 624 | 626 | 618 | 626 | 20,000 | 626 |
| 2015-05-15 | 632 | 632 | 624 | 626 | 29,600 | 626 |
| 2015-05-14 | 650 | 650 | 630 | 634 | 53,000 | 634 |
| 2015-05-13 | 653 | 659 | 651 | 652 | 25,400 | 652 |
| 2015-05-12 | 655 | 657 | 651 | 653 | 19,700 | 653 |
| 2015-05-11 | 670 | 670 | 654 | 658 | 34,200 | 658 |
| 2015-05-08 | 658 | 667 | 653 | 663 | 28,700 | 663 |
| 2015-05-07 | 660 | 708 | 660 | 660 | 127,800 | 660 |
| 2015-05-01 | 671 | 671 | 658 | 662 | 29,600 | 662 |
| 2015-04-30 | 688 | 688 | 670 | 671 | 34,500 | 671 |
| 2015-04-28 | 693 | 693 | 670 | 675 | 41,600 | 675 |
| 2015-04-27 | 696 | 700 | 683 | 696 | 56,600 | 696 |
| 2015-04-24 | 701 | 704 | 689 | 696 | 29,300 | 696 |
| 2015-04-23 | 706 | 707 | 694 | 704 | 79,000 | 704 |
| 2015-04-22 | 675 | 709 | 674 | 698 | 99,600 | 698 |
| 2015-04-21 | 677 | 681 | 671 | 677 | 32,800 | 677 |
| 2015-04-20 | 719 | 725 | 678 | 678 | 190,800 | 678 |
| 2015-04-17 | 682 | 707 | 682 | 702 | 93,900 | 702 |
| 2015-04-16 | 680 | 682 | 674 | 681 | 22,700 | 681 |
| 2015-04-15 | 688 | 688 | 665 | 680 | 52,600 | 680 |
| 2015-04-14 | 686 | 697 | 678 | 690 | 86,700 | 690 |
| 2015-04-13 | 675 | 715 | 672 | 685 | 236,200 | 685 |
| 2015-04-10 | 657 | 657 | 650 | 655 | 18,200 | 655 |
| 2015-04-09 | 650 | 658 | 642 | 650 | 39,000 | 650 |
| 2015-04-08 | 658 | 660 | 646 | 656 | 26,800 | 656 |
| 2015-04-07 | 657 | 659 | 651 | 657 | 17,200 | 657 |
| 2015-04-06 | 630 | 654 | 630 | 654 | 35,500 | 654 |
| 2015-04-03 | 647 | 648 | 629 | 630 | 26,900 | 630 |
| 2015-04-02 | 642 | 650 | 642 | 648 | 15,100 | 648 |
| 2015-04-01 | 644 | 651 | 637 | 649 | 29,800 | 649 |
| 2015-03-31 | 630 | 647 | 629 | 646 | 35,700 | 646 |
| 2015-03-30 | 629 | 631 | 626 | 629 | 11,500 | 629 |
| 2015-03-27 | 635 | 640 | 628 | 632 | 24,100 | 632 |
| 2015-03-26 | 631 | 645 | 627 | 645 | 39,400 | 645 |
| 2015-03-25 | 649 | 649 | 633 | 647 | 39,900 | 647 |
| 2015-03-24 | 660 | 662 | 649 | 653 | 48,500 | 653 |
| 2015-03-23 | 656 | 666 | 640 | 662 | 151,500 | 662 |
| 2015-03-20 | 609 | 627 | 609 | 626 | 71,300 | 626 |
| 2015-03-19 | 630 | 634 | 611 | 614 | 109,500 | 614 |
| 2015-03-18 | 658 | 658 | 629 | 637 | 90,900 | 637 |
| 2015-03-17 | 672 | 674 | 659 | 659 | 45,500 | 659 |
| 2015-03-16 | 689 | 689 | 673 | 673 | 53,900 | 673 |
| 2015-03-13 | 683 | 688 | 681 | 683 | 26,500 | 683 |
| 2015-03-12 | 688 | 690 | 684 | 688 | 19,400 | 688 |
| 2015-03-11 | 671 | 710 | 671 | 687 | 75,500 | 687 |
| 2015-03-10 | 689 | 689 | 674 | 676 | 38,200 | 676 |
| 2015-03-09 | 685 | 690 | 682 | 685 | 48,000 | 685 |
| 2015-03-06 | 692 | 694 | 683 | 686 | 57,200 | 686 |
| 2015-03-05 | 689 | 712 | 689 | 692 | 49,500 | 692 |
| 2015-03-04 | 681 | 694 | 680 | 694 | 57,700 | 694 |
| 2015-03-03 | 687 | 687 | 680 | 680 | 43,200 | 680 |
| 2015-03-02 | 682 | 694 | 682 | 684 | 33,200 | 684 |
| 2015-02-27 | 679 | 695 | 679 | 685 | 99,800 | 685 |
| 2015-02-26 | 688 | 695 | 686 | 689 | 104,400 | 689 |
| 2015-02-25 | 703 | 708 | 694 | 695 | 78,900 | 695 |
| 2015-02-24 | 696 | 707 | 694 | 698 | 63,300 | 698 |
| 2015-02-23 | 708 | 708 | 696 | 697 | 39,500 | 697 |
| 2015-02-20 | 694 | 700 | 693 | 699 | 31,300 | 699 |
| 2015-02-19 | 705 | 705 | 693 | 695 | 40,000 | 695 |
| 2015-02-18 | 695 | 702 | 694 | 699 | 37,900 | 699 |
| 2015-02-17 | 700 | 710 | 696 | 697 | 54,100 | 697 |
| 2015-02-16 | 707 | 707 | 693 | 699 | 39,600 | 699 |
| 2015-02-13 | 715 | 715 | 692 | 697 | 107,900 | 697 |
| 2015-02-12 | 712 | 715 | 705 | 707 | 75,800 | 707 |
| 2015-02-10 | 708 | 717 | 708 | 710 | 50,900 | 710 |
| 2015-02-09 | 705 | 715 | 702 | 707 | 68,000 | 707 |
| 2015-02-06 | 702 | 702 | 693 | 695 | 122,100 | 695 |
| 2015-02-05 | 715 | 718 | 702 | 702 | 147,500 | 702 |
| 2015-02-04 | 745 | 745 | 715 | 718 | 204,400 | 718 |
| 2015-02-03 | 727 | 878 | 727 | 737 | 1,739,100 | 737 |
| 2015-02-02 | 752 | 753 | 723 | 728 | 94,900 | 728 |
| 2015-01-30 | 751 | 756 | 751 | 752 | 56,800 | 752 |
| 2015-01-29 | 761 | 769 | 751 | 751 | 120,500 | 751 |
| 2015-01-28 | 791 | 799 | 766 | 766 | 109,300 | 766 |
| 2015-01-27 | 800 | 807 | 787 | 799 | 96,800 | 799 |
| 2015-01-26 | 759 | 810 | 759 | 788 | 115,100 | 788 |
| 2015-01-23 | 755 | 767 | 750 | 766 | 46,900 | 766 |
| 2015-01-22 | 755 | 762 | 751 | 753 | 33,200 | 753 |
| 2015-01-21 | 772 | 772 | 758 | 762 | 21,500 | 762 |
| 2015-01-20 | 768 | 779 | 761 | 766 | 49,500 | 766 |
| 2015-01-19 | 762 | 765 | 751 | 761 | 31,600 | 761 |
| 2015-01-16 | 762 | 767 | 750 | 759 | 57,500 | 759 |
| 2015-01-15 | 763 | 768 | 763 | 766 | 24,600 | 766 |
| 2015-01-14 | 770 | 774 | 762 | 770 | 59,500 | 770 |
| 2015-01-13 | 770 | 780 | 765 | 770 | 31,700 | 770 |
| 2015-01-09 | 783 | 786 | 766 | 770 | 78,800 | 770 |
| 2015-01-08 | 774 | 798 | 772 | 781 | 70,100 | 781 |
| 2015-01-07 | 776 | 789 | 768 | 768 | 56,000 | 768 |
| 2015-01-06 | 777 | 783 | 775 | 776 | 39,700 | 776 |
| 2015-01-05 | 788 | 794 | 779 | 783 | 70,200 | 783 |
分割・併合履歴 ： なし
