4588 オンコリスバイオファーマ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	780	789	772	781	135,800	781
2017-12-28	783	794	765	784	262,800	784
2017-12-27	756	783	756	771	256,500	771
2017-12-26	741	761	732	756	272,200	756
2017-12-25	720	784	718	764	941,900	764
2017-12-22	705	719	702	717	103,800	717
2017-12-21	713	719	700	705	97,600	705
2017-12-20	723	725	711	712	91,400	712
2017-12-19	715	732	708	731	207,500	731
2017-12-18	738	753	704	711	448,300	711
2017-12-15	685	692	676	678	108,900	678
2017-12-14	686	693	678	685	59,900	685
2017-12-13	690	699	675	687	122,200	687
2017-12-12	696	710	685	686	93,900	686
2017-12-11	691	708	688	701	64,800	701
2017-12-08	690	695	682	688	90,800	688
2017-12-07	670	694	670	685	253,000	685
2017-12-06	691	705	665	675	194,300	675
2017-12-05	715	719	697	701	109,200	701
2017-12-04	738	747	723	728	99,000	728
2017-12-01	720	735	711	728	100,700	728
2017-11-30	715	724	691	724	137,400	724
2017-11-29	720	722	694	708	167,800	708
2017-11-28	767	774	720	722	260,800	722
2017-11-27	732	778	731	764	284,000	764
2017-11-24	732	746	722	728	208,000	728
2017-11-22	737	749	718	726	220,700	726
2017-11-21	730	733	709	731	203,300	731
2017-11-20	710	741	702	719	465,400	719
2017-11-17	661	694	661	693	292,400	693
2017-11-16	639	669	637	659	306,800	659
2017-11-15	635	650	625	630	153,200	630
2017-11-13	660	660	638	638	103,900	638
2017-11-10	647	665	639	660	128,700	660
2017-11-09	650	657	638	646	109,000	646
2017-11-08	648	659	640	655	76,400	655
2017-11-07	641	656	640	654	56,200	654
2017-11-06	643	648	638	642	83,600	642
2017-11-02	653	656	645	650	80,200	650
2017-11-01	660	662	650	660	109,800	660
2017-10-31	653	668	642	660	91,200	660
2017-10-30	649	675	648	655	191,500	655
2017-10-27	625	645	625	645	90,300	645
2017-10-26	626	635	621	626	82,900	626
2017-10-25	639	645	627	629	81,600	629
2017-10-24	627	660	624	644	242,200	644
2017-10-23	619	630	619	627	61,500	627
2017-10-20	612	626	612	619	102,400	619
2017-10-19	618	622	612	617	80,200	617
2017-10-18	629	630	616	616	82,000	616
2017-10-17	614	638	613	633	159,900	633
2017-10-16	631	631	613	617	122,100	617
2017-10-13	641	642	634	637	59,500	637
2017-10-12	645	648	641	646	45,700	646
2017-10-11	650	655	641	642	46,900	642
2017-10-10	649	655	646	651	47,100	651
2017-10-06	651	655	648	650	33,900	650
2017-10-05	665	671	652	654	61,500	654
2017-10-04	661	669	657	665	94,500	665
2017-10-03	671	676	656	659	86,100	659
2017-10-02	660	681	656	680	120,400	680
2017-09-29	642	655	641	650	63,200	650
2017-09-28	650	655	644	647	53,600	647
2017-09-27	635	654	635	653	51,100	653
2017-09-26	646	648	638	639	61,700	639
2017-09-25	657	669	650	650	56,900	650
2017-09-22	661	664	641	644	74,600	644
2017-09-21	651	674	651	665	81,600	665
2017-09-20	645	663	639	651	55,600	651
2017-09-19	645	653	636	648	64,600	648
2017-09-15	627	650	627	641	86,200	641
2017-09-14	643	655	631	632	80,100	632
2017-09-13	651	653	635	648	107,500	648
2017-09-12	638	656	638	656	72,100	656
2017-09-11	623	650	623	633	92,600	633
2017-09-08	614	632	613	616	99,200	616
2017-09-07	641	645	611	621	115,900	621
2017-09-06	613	646	602	636	172,400	636
2017-09-05	673	681	623	626	284,000	626
2017-09-04	690	692	675	680	111,100	680
2017-09-01	696	717	696	698	99,100	698
2017-08-31	690	700	686	698	87,500	698
2017-08-30	700	709	692	692	65,600	692
2017-08-29	697	703	690	696	32,900	696
2017-08-28	696	714	695	700	57,400	700
2017-08-25	715	719	695	700	85,000	700
2017-08-24	714	721	706	716	43,300	716
2017-08-23	707	723	705	716	41,000	716
2017-08-22	685	715	685	701	53,900	701
2017-08-21	701	707	687	687	71,100	687
2017-08-18	710	714	700	701	94,500	701
2017-08-17	724	725	712	725	50,100	725
2017-08-16	706	729	697	727	73,500	727
2017-08-15	691	706	690	699	62,900	699
2017-08-14	680	695	668	691	188,100	691
2017-08-10	739	742	710	717	95,900	717
2017-08-09	738	742	710	733	231,400	733
2017-08-08	734	746	730	738	97,900	738
2017-08-07	745	755	735	738	140,000	738
2017-08-04	763	764	742	745	135,500	745
2017-08-03	772	772	747	756	228,600	756
2017-08-02	756	776	742	772	211,400	772
2017-08-01	808	810	734	756	524,400	756
2017-07-31	824	830	803	811	231,600	811
2017-07-28	833	835	815	818	174,500	818
2017-07-27	845	849	837	840	79,300	840
2017-07-26	840	854	834	842	191,600	842
2017-07-25	828	840	820	838	81,900	838
2017-07-24	823	836	816	828	199,300	828
2017-07-21	847	857	830	843	372,000	843
2017-07-20	842	844	830	840	110,700	840
2017-07-19	823	852	819	837	194,300	837
2017-07-18	820	823	811	822	110,100	822
2017-07-14	833	837	812	817	180,800	817
2017-07-13	846	854	831	840	190,600	840
2017-07-12	838	845	830	840	208,500	840
2017-07-11	815	839	814	834	533,300	834
2017-07-10	822	823	813	814	90,400	814
2017-07-07	806	815	800	814	119,000	814
2017-07-06	825	825	807	808	145,100	808
2017-07-05	865	873	813	815	1,166,000	815
2017-07-04	828	828	804	805	119,800	805
2017-07-03	814	834	807	829	81,800	829
2017-06-30	807	814	803	810	101,400	810
2017-06-29	818	822	810	813	104,300	813
2017-06-28	827	830	815	816	166,100	816
2017-06-27	829	883	815	836	541,200	836
2017-06-26	813	834	810	832	134,000	832
2017-06-23	832	834	804	815	164,900	815
2017-06-22	821	837	815	832	200,400	832
2017-06-21	820	835	812	817	149,900	817
2017-06-20	875	880	823	824	391,300	824
2017-06-19	841	875	823	870	340,900	870
2017-06-16	794	832	791	827	158,900	827
2017-06-15	817	817	782	798	163,900	798
2017-06-14	848	861	811	822	376,300	822
2017-06-13	815	853	811	852	235,700	852
2017-06-12	825	849	815	819	347,500	819
2017-06-09	792	830	792	813	152,100	813
2017-06-08	795	815	789	792	148,700	792
2017-06-07	795	806	785	788	164,300	788
2017-06-06	805	859	794	810	603,200	810
2017-06-05	793	806	789	805	99,500	805
2017-06-02	783	803	776	803	139,000	803
2017-06-01	770	794	770	786	87,900	786
2017-05-31	778	780	770	775	70,000	775
2017-05-30	789	792	779	779	45,700	779
2017-05-29	783	797	782	786	53,500	786
2017-05-26	801	801	782	789	57,200	789
2017-05-25	808	843	797	797	236,800	797
2017-05-24	787	808	782	808	84,200	808
2017-05-23	779	785	772	780	54,400	780
2017-05-22	777	788	774	776	50,300	776
2017-05-19	780	781	769	770	43,500	770
2017-05-18	770	779	767	776	68,100	776
2017-05-17	787	793	776	777	60,100	777
2017-05-16	790	812	781	782	68,100	782
2017-05-15	783	793	778	787	34,000	787
2017-05-12	792	793	781	782	56,600	782
2017-05-11	814	815	790	793	71,500	793
2017-05-10	791	816	786	814	138,700	814
2017-05-09	787	807	785	791	100,300	791
2017-05-08	776	787	776	785	66,300	785
2017-05-02	777	789	773	787	49,300	787
2017-05-01	777	789	776	778	35,700	778
2017-04-28	790	804	781	781	78,700	781
2017-04-27	781	797	781	792	44,900	792
2017-04-26	785	794	782	785	48,200	785
2017-04-25	776	793	772	781	138,600	781
2017-04-24	810	812	780	780	251,700	780
2017-04-21	812	930	803	807	1,231,000	807
2017-04-20	825	829	807	808	78,600	808
2017-04-19	816	833	816	824	58,200	824
2017-04-18	822	831	810	825	67,000	825
2017-04-17	796	829	796	816	63,500	816
2017-04-14	814	827	797	813	68,900	813
2017-04-13	783	831	783	820	113,300	820
2017-04-12	831	832	794	805	108,600	805
2017-04-11	810	843	810	837	121,500	837
2017-04-10	814	830	801	815	137,500	815
2017-04-07	817	831	788	811	191,800	811
2017-04-06	828	828	795	816	135,500	816
2017-04-05	850	866	812	833	136,900	833
2017-04-04	900	900	823	843	340,300	843
2017-04-03	921	928	894	906	127,200	906
2017-03-31	966	967	936	936	167,900	936
2017-03-30	980	982	957	966	207,000	966
2017-03-29	958	975	949	963	140,400	963
2017-03-28	950	966	948	950	90,100	950
2017-03-27	980	980	948	948	136,200	948
2017-03-24	945	958	942	950	35,100	950
2017-03-23	975	975	944	946	110,600	946
2017-03-22	962	1,031	955	960	344,500	960
2017-03-21	977	980	962	967	85,900	967
2017-03-17	1,004	1,006	980	987	120,400	987
2017-03-16	999	1,016	985	1,015	137,200	1,015
2017-03-15	990	1,006	973	1,006	220,300	1,006
2017-03-14	968	1,008	960	977	184,200	977
2017-03-13	1,030	1,039	969	969	291,700	969
2017-03-10	1,005	1,074	991	1,030	762,000	1,030
2017-03-09	966	1,121	960	1,121	460,500	1,121
2017-03-08	983	990	971	971	43,700	971
2017-03-07	980	1,006	974	990	101,900	990
2017-03-06	968	988	968	977	48,800	977
2017-03-03	980	987	973	975	39,300	975
2017-03-02	972	988	965	986	37,900	986
2017-03-01	992	992	963	975	68,600	975
2017-02-28	1,004	1,023	971	986	182,200	986
2017-02-27	961	993	956	990	77,000	990
2017-02-24	964	995	956	966	127,700	966
2017-02-23	954	967	951	959	48,000	959
2017-02-22	956	958	938	952	50,700	952
2017-02-21	945	957	944	952	37,200	952
2017-02-20	941	949	933	948	43,300	948
2017-02-17	930	962	929	955	50,400	955
2017-02-16	930	941	928	931	57,900	931
2017-02-15	939	956	939	943	46,800	943
2017-02-14	934	951	929	942	64,400	942
2017-02-13	945	951	932	935	78,100	935
2017-02-10	959	966	940	951	94,700	951
2017-02-09	966	983	950	950	208,300	950
2017-02-08	970	1,010	970	996	118,800	996
2017-02-07	975	986	970	976	37,000	976
2017-02-06	991	992	963	984	98,200	984
2017-02-03	975	981	955	966	68,300	966
2017-02-02	966	988	966	970	56,500	970
2017-02-01	971	981	948	971	82,600	971
2017-01-31	992	995	971	974	86,800	974
2017-01-30	1,020	1,020	992	995	70,300	995
2017-01-27	987	1,003	982	1,000	67,700	1,000
2017-01-26	999	1,007	992	992	50,100	992
2017-01-25	986	1,016	983	1,001	82,100	1,001
2017-01-24	982	989	978	984	47,300	984
2017-01-23	985	993	980	984	37,700	984
2017-01-20	978	1,000	975	990	64,400	990
2017-01-19	975	995	975	981	69,500	981
2017-01-18	994	1,003	979	990	130,500	990
2017-01-17	1,013	1,019	995	1,003	87,100	1,003
2017-01-16	1,029	1,035	1,019	1,019	71,900	1,019
2017-01-13	1,025	1,037	1,023	1,028	60,700	1,028
2017-01-12	1,060	1,064	1,037	1,039	98,500	1,039
2017-01-11	1,080	1,083	1,061	1,061	74,700	1,061
2017-01-10	1,094	1,101	1,069	1,081	126,500	1,081
2017-01-06	1,085	1,108	1,082	1,092	144,400	1,092
2017-01-05	1,070	1,095	1,066	1,087	202,000	1,087
2017-01-04	1,074	1,083	1,070	1,075	84,500	1,075

分割・併合履歴：なし