4588 オンコリスバイオファーマ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,050	1,085	1,048	1,079	109,900	1,079
2016-12-29	1,101	1,109	1,058	1,068	188,700	1,068
2016-12-28	1,073	1,120	1,069	1,119	212,700	1,119
2016-12-27	1,072	1,087	1,067	1,069	182,900	1,069
2016-12-26	1,020	1,080	1,018	1,068	161,600	1,068
2016-12-22	1,040	1,049	1,014	1,044	220,600	1,044
2016-12-21	1,082	1,083	1,041	1,053	240,300	1,053
2016-12-20	1,090	1,094	1,053	1,082	311,600	1,082
2016-12-19	1,105	1,155	1,093	1,120	608,500	1,120
2016-12-16	1,055	1,101	1,051	1,086	389,200	1,086
2016-12-15	1,046	1,057	1,026	1,043	176,400	1,043
2016-12-14	1,063	1,075	1,040	1,045	166,200	1,045
2016-12-13	1,065	1,085	1,015	1,052	256,500	1,052
2016-12-12	1,070	1,095	1,000	1,066	550,300	1,066
2016-12-09	1,116	1,162	1,071	1,096	441,500	1,096
2016-12-08	1,139	1,206	1,096	1,114	824,800	1,114
2016-12-07	1,282	1,299	1,130	1,148	1,130,400	1,148
2016-12-06	1,460	1,493	1,376	1,401	856,800	1,401
2016-12-05	1,481	1,575	1,352	1,445	4,180,600	1,445
2016-12-02	1,391	1,391	1,372	1,391	1,018,700	1,391
2016-12-01	1,091	1,091	1,091	1,091	50,800	1,091
2016-11-30	948	967	935	941	67,100	941
2016-11-29	935	982	914	963	110,300	963
2016-11-28	920	947	920	942	51,600	942
2016-11-25	945	953	929	935	65,400	935
2016-11-24	956	958	943	951	48,600	951
2016-11-22	945	975	934	966	64,900	966
2016-11-21	952	955	929	942	71,600	942
2016-11-18	979	987	927	944	93,100	944
2016-11-17	945	991	945	974	77,600	974
2016-11-16	946	962	922	960	78,000	960
2016-11-15	892	949	875	947	108,400	947
2016-11-14	862	910	860	895	67,200	895
2016-11-11	920	920	865	886	111,000	886
2016-11-10	901	935	853	901	184,700	901
2016-11-09	882	898	774	811	234,400	811
2016-11-08	915	926	890	892	84,900	892
2016-11-07	910	925	880	918	89,000	918
2016-11-04	910	911	881	891	146,900	891
2016-11-02	952	967	915	936	123,300	936
2016-11-01	996	1,000	970	975	98,700	975
2016-10-31	1,003	1,015	998	1,001	31,500	1,001
2016-10-28	1,013	1,021	996	1,008	92,800	1,008
2016-10-27	1,032	1,040	1,010	1,014	42,400	1,014
2016-10-26	1,000	1,040	1,000	1,029	69,600	1,029
2016-10-25	1,074	1,076	1,000	1,026	194,400	1,026
2016-10-24	1,101	1,101	1,074	1,085	90,100	1,085
2016-10-21	1,120	1,156	1,089	1,101	218,100	1,101
2016-10-20	1,107	1,117	1,091	1,093	85,300	1,093
2016-10-19	1,128	1,130	1,116	1,119	36,300	1,119
2016-10-17	1,110	1,122	1,105	1,113	37,600	1,113
2016-10-13	1,100	1,126	1,093	1,116	70,500	1,116
2016-10-12	1,100	1,111	1,093	1,099	52,200	1,099
2016-10-11	1,121	1,150	1,108	1,111	127,700	1,111
2016-10-07	1,175	1,180	1,140	1,151	113,000	1,151
2016-10-06	1,181	1,190	1,178	1,180	71,800	1,180
2016-10-05	1,181	1,195	1,177	1,191	80,800	1,191
2016-10-04	1,230	1,295	1,181	1,186	440,500	1,186
2016-10-03	1,212	1,220	1,195	1,196	86,200	1,196
2016-09-30	1,188	1,213	1,181	1,209	89,500	1,209
2016-09-29	1,221	1,223	1,188	1,206	123,400	1,206
2016-09-28	1,191	1,220	1,181	1,219	181,500	1,219
2016-09-27	1,180	1,190	1,166	1,189	88,400	1,189
2016-09-26	1,210	1,214	1,180	1,198	150,200	1,198
2016-09-23	1,142	1,203	1,142	1,203	200,000	1,203
2016-09-21	1,160	1,171	1,130	1,149	106,200	1,149
2016-09-20	1,163	1,206	1,161	1,173	128,200	1,173
2016-09-16	1,178	1,185	1,152	1,185	56,800	1,185
2016-09-15	1,151	1,173	1,133	1,160	80,300	1,160
2016-09-14	1,194	1,202	1,163	1,168	100,100	1,168
2016-09-13	1,170	1,210	1,165	1,205	123,900	1,205
2016-09-12	1,154	1,230	1,151	1,175	285,000	1,175
2016-09-09	1,100	1,180	1,092	1,170	203,100	1,170
2016-09-08	1,120	1,120	1,093	1,102	96,000	1,102
2016-09-07	1,102	1,135	1,102	1,118	81,800	1,118
2016-09-06	1,124	1,138	1,111	1,120	73,800	1,120
2016-09-05	1,103	1,137	1,092	1,132	115,700	1,132
2016-09-02	1,100	1,141	1,098	1,103	90,700	1,103
2016-09-01	1,135	1,175	1,120	1,123	194,600	1,123
2016-08-31	1,125	1,127	1,081	1,111	230,000	1,111
2016-08-30	1,135	1,277	1,111	1,145	1,282,200	1,145
2016-08-29	1,059	1,065	1,046	1,053	40,300	1,053
2016-08-26	1,064	1,069	1,049	1,053	61,300	1,053
2016-08-25	1,101	1,116	1,075	1,076	85,200	1,076
2016-08-24	1,137	1,137	1,096	1,116	70,200	1,116
2016-08-23	1,095	1,144	1,093	1,115	107,700	1,115
2016-08-22	1,120	1,120	1,081	1,106	69,700	1,106
2016-08-19	1,111	1,136	1,050	1,094	193,100	1,094
2016-08-18	1,070	1,085	1,035	1,072	90,300	1,072
2016-08-17	1,101	1,118	1,070	1,071	90,600	1,071
2016-08-16	1,130	1,150	1,118	1,120	70,600	1,120
2016-08-15	1,170	1,214	1,126	1,126	198,700	1,126
2016-08-12	1,087	1,124	1,061	1,113	80,000	1,113
2016-08-10	1,040	1,157	1,040	1,094	258,300	1,094
2016-08-09	1,031	1,094	1,023	1,059	137,800	1,059
2016-08-08	1,100	1,100	1,047	1,049	214,800	1,049
2016-08-05	1,152	1,182	1,090	1,120	227,600	1,120
2016-08-04	1,205	1,234	1,191	1,195	161,900	1,195
2016-08-03	1,290	1,300	1,220	1,220	208,600	1,220
2016-08-02	1,318	1,339	1,275	1,308	312,600	1,308
2016-08-01	1,250	1,303	1,200	1,290	238,800	1,290
2016-07-29	1,262	1,359	1,190	1,263	656,300	1,263
2016-07-28	1,170	1,344	1,170	1,262	1,012,700	1,262
2016-07-27	1,148	1,168	1,148	1,168	80,000	1,168
2016-07-26	1,135	1,192	1,134	1,145	151,300	1,145
2016-07-25	1,106	1,212	1,088	1,163	235,600	1,163
2016-07-22	1,150	1,172	1,073	1,136	264,800	1,136
2016-07-21	1,100	1,100	1,052	1,070	106,100	1,070
2016-07-20	1,053	1,114	1,050	1,070	123,200	1,070
2016-07-19	1,045	1,098	1,042	1,077	177,600	1,077
2016-07-15	1,165	1,169	1,068	1,100	266,300	1,100
2016-07-14	1,162	1,212	1,160	1,164	146,900	1,164
2016-07-13	1,214	1,249	1,164	1,173	177,800	1,173
2016-07-12	1,160	1,220	1,151	1,212	212,300	1,212
2016-07-11	1,187	1,187	1,125	1,152	158,800	1,152
2016-07-08	1,189	1,210	1,120	1,149	240,800	1,149
2016-07-07	1,281	1,285	1,175	1,176	407,200	1,176
2016-07-06	1,280	1,342	1,215	1,270	843,500	1,270
2016-07-05	1,315	1,322	1,245	1,252	353,300	1,252
2016-07-04	1,325	1,369	1,303	1,312	453,600	1,312
2016-07-01	1,319	1,377	1,285	1,320	890,700	1,320
2016-06-30	1,220	1,490	1,181	1,379	3,743,300	1,379
2016-06-29	1,248	1,285	1,186	1,198	527,200	1,198
2016-06-28	1,130	1,295	1,129	1,245	1,364,900	1,245
2016-06-27	1,075	1,194	996	1,120	522,600	1,120
2016-06-24	1,259	1,265	911	1,047	896,000	1,047
2016-06-23	1,188	1,228	1,150	1,201	403,700	1,201
2016-06-22	1,333	1,342	1,205	1,238	414,300	1,238
2016-06-21	1,350	1,446	1,295	1,333	802,400	1,333
2016-06-20	1,305	1,436	1,268	1,387	823,400	1,387
2016-06-17	1,290	1,336	1,199	1,263	542,600	1,263
2016-06-16	1,400	1,485	1,181	1,236	2,115,400	1,236
2016-06-15	1,180	1,329	1,171	1,287	1,146,600	1,287
2016-06-14	1,427	1,427	1,169	1,169	1,140,400	1,169
2016-06-13	1,497	1,548	1,445	1,469	506,300	1,469
2016-06-10	1,591	1,610	1,490	1,577	1,062,500	1,577
2016-06-09	1,660	1,713	1,583	1,629	2,236,200	1,629
2016-06-08	1,621	1,690	1,551	1,650	3,162,800	1,650
2016-06-07	1,990	2,070	1,577	1,609	6,421,400	1,609
2016-06-06	1,535	1,880	1,529	1,856	6,663,800	1,856
2016-06-03	1,284	1,518	1,280	1,515	5,758,900	1,515
2016-06-02	1,097	1,300	1,055	1,254	2,132,500	1,254
2016-06-01	1,200	1,218	1,090	1,103	1,620,400	1,103
2016-05-31	1,097	1,130	1,034	1,034	461,300	1,034
2016-05-30	975	1,111	972	1,067	643,100	1,067
2016-05-27	1,000	1,055	990	1,017	657,000	1,017
2016-05-26	1,011	1,230	963	1,059	3,956,100	1,059
2016-05-25	1,100	1,341	1,023	1,090	10,828,400	1,090
2016-05-24	1,045	1,045	1,045	1,045	208,900	1,045
2016-05-23	895	895	895	895	49,500	895
2016-05-20	738	759	727	745	132,400	745
2016-05-19	733	760	729	740	123,000	740
2016-05-18	782	804	697	718	438,700	718
2016-05-17	740	809	740	779	277,100	779
2016-05-16	795	798	725	742	522,600	742
2016-05-13	811	832	774	811	522,000	811
2016-05-12	915	941	828	830	793,900	830
2016-05-11	896	969	872	919	1,908,700	919
2016-05-10	802	944	795	911	1,896,600	911
2016-05-09	808	826	778	794	518,200	794
2016-05-06	850	879	775	801	1,822,500	801
2016-05-02	702	768	702	768	1,644,700	768
2016-04-28	682	696	650	668	140,300	668
2016-04-27	664	682	650	672	82,300	672
2016-04-26	700	707	639	669	246,500	669
2016-04-25	692	713	678	705	136,900	705
2016-04-22	705	708	674	692	186,800	692
2016-04-21	733	738	705	710	196,700	710
2016-04-20	745	760	701	712	403,800	712
2016-04-19	717	756	717	748	669,500	748
2016-04-18	689	722	680	709	358,700	709
2016-04-15	670	738	654	703	467,700	703
2016-04-14	676	714	663	676	605,000	676
2016-04-13	631	682	620	679	540,500	679
2016-04-12	638	648	605	626	407,800	626
2016-04-11	615	632	597	628	164,100	628
2016-04-08	611	618	585	604	203,100	604
2016-04-07	607	630	604	621	141,400	621
2016-04-06	609	612	585	604	83,700	604
2016-04-05	647	649	586	606	233,700	606
2016-04-04	630	669	609	646	299,300	646
2016-04-01	630	648	596	630	286,500	630
2016-03-31	594	620	593	620	178,000	620
2016-03-30	569	615	569	586	298,700	586
2016-03-29	550	567	550	566	39,000	566
2016-03-28	562	563	549	550	43,600	550
2016-03-25	588	589	559	561	132,700	561
2016-03-24	560	563	545	558	39,000	558
2016-03-23	568	577	554	563	70,200	563
2016-03-22	572	583	563	563	107,100	563
2016-03-18	558	558	537	552	64,500	552
2016-03-17	574	592	542	553	184,700	553
2016-03-16	569	574	567	572	50,200	572
2016-03-15	564	582	560	566	111,100	566
2016-03-14	565	566	550	552	81,600	552
2016-03-11	543	562	543	555	64,300	555
2016-03-10	556	564	544	553	132,400	553
2016-03-09	548	548	518	531	98,400	531
2016-03-08	578	613	541	544	769,300	544
2016-03-07	497	528	491	528	111,100	528
2016-03-04	505	516	502	506	84,700	506
2016-03-03	489	517	489	502	70,800	502
2016-03-02	500	503	481	483	70,800	483
2016-03-01	476	485	466	480	29,700	480
2016-02-29	480	488	476	476	37,900	476
2016-02-26	485	485	472	477	56,200	477
2016-02-25	500	506	477	481	420,200	481
2016-02-24	446	530	442	530	204,200	530
2016-02-23	455	475	449	450	60,000	450
2016-02-22	443	456	439	451	39,700	451
2016-02-19	430	446	430	444	28,400	444
2016-02-18	423	440	420	434	84,800	434
2016-02-17	414	427	413	417	62,300	417
2016-02-16	402	434	402	422	99,200	422
2016-02-15	412	422	405	410	62,200	410
2016-02-12	411	418	401	403	140,700	403
2016-02-10	451	461	434	453	106,800	453
2016-02-09	470	473	456	459	49,800	459
2016-02-08	468	486	468	482	30,100	482
2016-02-05	482	490	469	480	63,000	480
2016-02-04	510	511	486	490	72,400	490
2016-02-03	519	519	505	510	93,600	510
2016-02-02	517	547	517	535	152,600	535
2016-02-01	514	525	512	518	67,200	518
2016-01-29	502	515	492	510	68,900	510
2016-01-28	500	517	500	508	44,800	508
2016-01-27	507	519	500	508	36,700	508
2016-01-26	485	519	485	505	29,700	505
2016-01-25	490	512	486	510	49,000	510
2016-01-22	476	501	470	493	93,200	493
2016-01-21	482	515	450	453	104,500	453
2016-01-20	531	533	485	486	126,400	486
2016-01-19	538	539	518	529	58,900	529
2016-01-18	530	543	493	528	268,400	528
2016-01-15	592	594	570	570	49,800	570
2016-01-14	590	590	565	582	94,300	582
2016-01-13	593	606	591	602	60,500	602
2016-01-12	631	631	580	592	139,200	592
2016-01-08	620	629	614	624	37,900	624
2016-01-07	628	636	618	627	46,400	627
2016-01-06	636	639	625	629	28,000	629
2016-01-05	632	643	625	634	43,400	634
2016-01-04	644	662	631	639	77,400	639

分割・併合履歴：なし