4588 オンコリスバイオファーマ(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 891 | 1,051 | 881 | 1,034 | 4,433,100 | 1,034 |
2018-12-27 | 873 | 938 | 844 | 902 | 2,099,200 | 902 |
2018-12-26 | 798 | 841 | 789 | 836 | 1,203,600 | 836 |
2018-12-25 | 732 | 780 | 724 | 759 | 1,175,400 | 759 |
2018-12-21 | 787 | 828 | 756 | 792 | 1,529,400 | 792 |
2018-12-20 | 832 | 853 | 782 | 801 | 1,389,500 | 801 |
2018-12-19 | 807 | 877 | 788 | 847 | 1,411,100 | 847 |
2018-12-18 | 852 | 860 | 775 | 810 | 2,172,000 | 810 |
2018-12-17 | 896 | 940 | 872 | 882 | 1,565,700 | 882 |
2018-12-14 | 919 | 938 | 861 | 910 | 2,048,000 | 910 |
2018-12-13 | 914 | 956 | 905 | 925 | 2,915,000 | 925 |
2018-12-12 | 791 | 931 | 791 | 917 | 5,324,100 | 917 |
2018-12-11 | 797 | 836 | 777 | 781 | 1,553,700 | 781 |
2018-12-10 | 772 | 811 | 752 | 782 | 1,356,100 | 782 |
2018-12-07 | 834 | 843 | 780 | 795 | 1,907,100 | 795 |
2018-12-06 | 860 | 867 | 819 | 848 | 2,102,400 | 848 |
2018-12-05 | 825 | 880 | 802 | 870 | 2,828,500 | 870 |
2018-12-04 | 801 | 895 | 771 | 840 | 7,611,800 | 840 |
2018-12-03 | 711 | 753 | 704 | 745 | 813,200 | 745 |
2018-11-30 | 729 | 736 | 696 | 699 | 668,100 | 699 |
2018-11-29 | 709 | 728 | 698 | 723 | 749,100 | 723 |
2018-11-28 | 654 | 710 | 640 | 709 | 925,800 | 709 |
2018-11-27 | 665 | 671 | 645 | 657 | 281,300 | 657 |
2018-11-26 | 643 | 677 | 637 | 661 | 400,500 | 661 |
2018-11-22 | 624 | 650 | 621 | 642 | 369,200 | 642 |
2018-11-21 | 613 | 638 | 608 | 620 | 259,200 | 620 |
2018-11-20 | 649 | 653 | 621 | 629 | 264,800 | 629 |
2018-11-19 | 617 | 667 | 617 | 662 | 405,100 | 662 |
2018-11-16 | 635 | 662 | 618 | 625 | 488,600 | 625 |
2018-11-15 | 604 | 627 | 583 | 616 | 275,400 | 616 |
2018-11-14 | 627 | 631 | 607 | 609 | 203,400 | 609 |
2018-11-13 | 618 | 639 | 601 | 627 | 402,000 | 627 |
2018-11-12 | 658 | 675 | 639 | 652 | 390,500 | 652 |
2018-11-09 | 683 | 704 | 652 | 664 | 746,800 | 664 |
2018-11-08 | 620 | 699 | 608 | 693 | 1,166,900 | 693 |
2018-11-07 | 632 | 636 | 587 | 610 | 513,800 | 610 |
2018-11-06 | 580 | 603 | 566 | 603 | 278,100 | 603 |
2018-11-05 | 529 | 592 | 528 | 580 | 372,700 | 580 |
2018-11-02 | 537 | 548 | 522 | 544 | 360,700 | 544 |
2018-11-01 | 538 | 548 | 521 | 522 | 188,900 | 522 |
2018-10-31 | 528 | 540 | 508 | 539 | 256,100 | 539 |
2018-10-30 | 491 | 519 | 479 | 508 | 434,000 | 508 |
2018-10-29 | 525 | 532 | 498 | 499 | 317,400 | 499 |
2018-10-26 | 555 | 566 | 505 | 527 | 497,600 | 527 |
2018-10-25 | 584 | 588 | 538 | 541 | 551,100 | 541 |
2018-10-24 | 618 | 623 | 597 | 604 | 214,800 | 604 |
2018-10-23 | 650 | 654 | 613 | 614 | 303,800 | 614 |
2018-10-22 | 641 | 666 | 631 | 653 | 164,300 | 653 |
2018-10-19 | 639 | 645 | 621 | 640 | 154,400 | 640 |
2018-10-18 | 629 | 646 | 624 | 639 | 200,700 | 639 |
2018-10-17 | 614 | 632 | 614 | 630 | 158,000 | 630 |
2018-10-16 | 589 | 613 | 588 | 609 | 129,100 | 609 |
2018-10-15 | 606 | 608 | 591 | 592 | 111,400 | 592 |
2018-10-12 | 590 | 617 | 579 | 610 | 174,700 | 610 |
2018-10-11 | 573 | 593 | 570 | 588 | 345,800 | 588 |
2018-10-10 | 611 | 613 | 598 | 609 | 197,000 | 609 |
2018-10-09 | 606 | 615 | 596 | 606 | 142,800 | 606 |
2018-10-05 | 627 | 635 | 603 | 609 | 271,200 | 609 |
2018-10-04 | 660 | 664 | 620 | 629 | 355,600 | 629 |
2018-10-03 | 662 | 685 | 651 | 660 | 208,800 | 660 |
2018-10-02 | 705 | 711 | 660 | 660 | 347,100 | 660 |
2018-10-01 | 686 | 696 | 677 | 695 | 130,400 | 695 |
2018-09-28 | 700 | 704 | 672 | 694 | 264,300 | 694 |
2018-09-27 | 683 | 718 | 678 | 701 | 344,100 | 701 |
2018-09-26 | 675 | 695 | 664 | 683 | 242,700 | 683 |
2018-09-25 | 658 | 680 | 653 | 674 | 215,500 | 674 |
2018-09-21 | 631 | 678 | 628 | 660 | 471,000 | 660 |
2018-09-20 | 641 | 661 | 621 | 631 | 403,800 | 631 |
2018-09-19 | 607 | 647 | 607 | 641 | 273,300 | 641 |
2018-09-18 | 600 | 619 | 590 | 613 | 251,300 | 613 |
2018-09-14 | 582 | 600 | 571 | 592 | 136,300 | 592 |
2018-09-13 | 575 | 589 | 568 | 576 | 127,300 | 576 |
2018-09-12 | 606 | 608 | 578 | 578 | 160,400 | 578 |
2018-09-11 | 603 | 614 | 596 | 606 | 136,900 | 606 |
2018-09-10 | 610 | 622 | 602 | 602 | 100,100 | 602 |
2018-09-07 | 602 | 620 | 586 | 615 | 146,300 | 615 |
2018-09-06 | 606 | 616 | 591 | 608 | 202,600 | 608 |
2018-09-05 | 641 | 646 | 604 | 607 | 275,400 | 607 |
2018-09-04 | 641 | 653 | 633 | 638 | 253,600 | 638 |
2018-09-03 | 670 | 685 | 638 | 645 | 405,600 | 645 |
2018-08-31 | 654 | 680 | 646 | 669 | 236,100 | 669 |
2018-08-30 | 629 | 687 | 620 | 667 | 776,100 | 667 |
2018-08-29 | 615 | 644 | 611 | 629 | 455,500 | 629 |
2018-08-28 | 680 | 680 | 615 | 625 | 837,500 | 625 |
2018-08-27 | 585 | 690 | 577 | 680 | 1,447,000 | 680 |
2018-08-24 | 553 | 592 | 547 | 590 | 248,700 | 590 |
2018-08-23 | 550 | 559 | 536 | 554 | 218,700 | 554 |
2018-08-22 | 516 | 553 | 514 | 550 | 188,300 | 550 |
2018-08-21 | 523 | 525 | 511 | 523 | 75,000 | 523 |
2018-08-20 | 532 | 540 | 518 | 523 | 95,800 | 523 |
2018-08-17 | 521 | 543 | 521 | 537 | 144,700 | 537 |
2018-08-16 | 527 | 527 | 500 | 521 | 227,600 | 521 |
2018-08-15 | 543 | 544 | 528 | 531 | 118,700 | 531 |
2018-08-14 | 528 | 546 | 524 | 543 | 142,200 | 543 |
2018-08-13 | 554 | 554 | 525 | 529 | 252,600 | 529 |
2018-08-10 | 565 | 572 | 546 | 554 | 220,000 | 554 |
2018-08-09 | 577 | 585 | 554 | 567 | 268,000 | 567 |
2018-08-08 | 555 | 577 | 555 | 569 | 217,700 | 569 |
2018-08-07 | 589 | 593 | 544 | 558 | 422,000 | 558 |
2018-08-06 | 589 | 608 | 573 | 599 | 285,700 | 599 |
2018-08-03 | 640 | 643 | 603 | 609 | 255,500 | 609 |
2018-08-02 | 636 | 653 | 632 | 643 | 209,700 | 643 |
2018-08-01 | 649 | 657 | 624 | 646 | 351,700 | 646 |
2018-07-31 | 715 | 716 | 647 | 650 | 1,185,000 | 650 |
2018-07-30 | 737 | 758 | 716 | 720 | 383,900 | 720 |
2018-07-27 | 755 | 757 | 723 | 752 | 453,900 | 752 |
2018-07-26 | 781 | 792 | 741 | 760 | 978,100 | 760 |
2018-07-25 | 754 | 765 | 716 | 761 | 856,600 | 761 |
2018-07-24 | 783 | 785 | 702 | 733 | 2,035,400 | 733 |
2018-07-23 | 738 | 738 | 710 | 738 | 3,101,400 | 738 |
2018-07-20 | 638 | 638 | 638 | 638 | 110,400 | 638 |
2018-07-19 | 545 | 553 | 537 | 538 | 75,900 | 538 |
2018-07-18 | 535 | 560 | 531 | 551 | 128,500 | 551 |
2018-07-17 | 543 | 544 | 527 | 535 | 113,800 | 535 |
2018-07-13 | 530 | 546 | 525 | 543 | 111,400 | 543 |
2018-07-12 | 523 | 543 | 521 | 531 | 100,900 | 531 |
2018-07-11 | 535 | 537 | 520 | 528 | 145,900 | 528 |
2018-07-10 | 535 | 547 | 531 | 538 | 125,500 | 538 |
2018-07-09 | 541 | 550 | 528 | 539 | 114,500 | 539 |
2018-07-06 | 506 | 545 | 499 | 545 | 212,700 | 545 |
2018-07-05 | 521 | 530 | 481 | 491 | 438,200 | 491 |
2018-07-04 | 539 | 539 | 514 | 521 | 162,600 | 521 |
2018-07-03 | 540 | 577 | 520 | 532 | 921,500 | 532 |
2018-07-02 | 580 | 580 | 580 | 580 | 34,100 | 580 |
2018-06-29 | 663 | 686 | 656 | 680 | 97,800 | 680 |
2018-06-28 | 666 | 670 | 649 | 656 | 120,600 | 656 |
2018-06-27 | 676 | 689 | 669 | 678 | 72,000 | 678 |
2018-06-26 | 677 | 687 | 652 | 679 | 96,300 | 679 |
2018-06-25 | 704 | 710 | 668 | 673 | 130,800 | 673 |
2018-06-22 | 718 | 718 | 696 | 702 | 90,600 | 702 |
2018-06-21 | 725 | 726 | 709 | 721 | 77,400 | 721 |
2018-06-20 | 699 | 723 | 686 | 719 | 142,600 | 719 |
2018-06-19 | 707 | 718 | 699 | 704 | 105,200 | 704 |
2018-06-18 | 725 | 726 | 707 | 716 | 91,000 | 716 |
2018-06-15 | 730 | 747 | 729 | 736 | 36,300 | 736 |
2018-06-14 | 746 | 751 | 728 | 728 | 49,100 | 728 |
2018-06-13 | 748 | 757 | 740 | 747 | 63,100 | 747 |
2018-06-12 | 733 | 753 | 731 | 748 | 72,000 | 748 |
2018-06-11 | 742 | 743 | 728 | 740 | 35,300 | 740 |
2018-06-08 | 735 | 744 | 723 | 742 | 70,600 | 742 |
2018-06-07 | 704 | 743 | 704 | 732 | 177,500 | 732 |
2018-06-06 | 723 | 724 | 687 | 696 | 299,700 | 696 |
2018-06-05 | 781 | 785 | 723 | 726 | 462,700 | 726 |
2018-06-04 | 800 | 800 | 782 | 792 | 183,000 | 792 |
2018-06-01 | 752 | 808 | 751 | 805 | 259,500 | 805 |
2018-05-31 | 750 | 758 | 740 | 743 | 79,200 | 743 |
2018-05-30 | 750 | 760 | 734 | 735 | 245,100 | 735 |
2018-05-29 | 805 | 805 | 772 | 775 | 168,400 | 775 |
2018-05-28 | 811 | 818 | 796 | 804 | 85,200 | 804 |
2018-05-25 | 805 | 812 | 795 | 796 | 125,400 | 796 |
2018-05-24 | 831 | 834 | 806 | 807 | 143,200 | 807 |
2018-05-23 | 825 | 828 | 810 | 816 | 69,200 | 816 |
2018-05-22 | 824 | 830 | 809 | 821 | 127,700 | 821 |
2018-05-21 | 825 | 844 | 824 | 826 | 60,000 | 826 |
2018-05-18 | 834 | 834 | 817 | 824 | 60,000 | 824 |
2018-05-17 | 821 | 838 | 821 | 826 | 57,400 | 826 |
2018-05-16 | 836 | 840 | 812 | 818 | 108,500 | 818 |
2018-05-15 | 853 | 856 | 833 | 840 | 99,400 | 840 |
2018-05-14 | 855 | 865 | 844 | 849 | 84,300 | 849 |
2018-05-11 | 857 | 874 | 854 | 856 | 74,600 | 856 |
2018-05-10 | 874 | 885 | 859 | 864 | 66,900 | 864 |
2018-05-09 | 888 | 892 | 864 | 874 | 144,600 | 874 |
2018-05-08 | 870 | 904 | 859 | 896 | 154,200 | 896 |
2018-05-07 | 851 | 868 | 839 | 867 | 105,500 | 867 |
2018-05-02 | 857 | 869 | 850 | 856 | 75,300 | 856 |
2018-05-01 | 865 | 871 | 845 | 857 | 119,400 | 857 |
2018-04-27 | 875 | 887 | 858 | 866 | 110,800 | 866 |
2018-04-26 | 905 | 909 | 870 | 871 | 154,900 | 871 |
2018-04-25 | 887 | 912 | 886 | 905 | 117,200 | 905 |
2018-04-24 | 910 | 910 | 888 | 895 | 132,200 | 895 |
2018-04-23 | 910 | 927 | 887 | 896 | 218,900 | 896 |
2018-04-20 | 862 | 943 | 861 | 933 | 317,000 | 933 |
2018-04-19 | 904 | 909 | 858 | 859 | 160,700 | 859 |
2018-04-18 | 861 | 918 | 855 | 898 | 263,400 | 898 |
2018-04-17 | 842 | 864 | 824 | 858 | 147,800 | 858 |
2018-04-16 | 851 | 859 | 829 | 840 | 78,000 | 840 |
2018-04-13 | 850 | 861 | 835 | 850 | 64,300 | 850 |
2018-04-12 | 830 | 860 | 830 | 849 | 107,600 | 849 |
2018-04-11 | 860 | 861 | 828 | 837 | 115,000 | 837 |
2018-04-10 | 872 | 872 | 847 | 852 | 104,200 | 852 |
2018-04-09 | 851 | 881 | 840 | 871 | 151,100 | 871 |
2018-04-06 | 875 | 881 | 851 | 854 | 133,600 | 854 |
2018-04-05 | 895 | 896 | 870 | 881 | 85,400 | 881 |
2018-04-04 | 889 | 904 | 881 | 889 | 151,000 | 889 |
2018-04-03 | 889 | 893 | 870 | 881 | 179,200 | 881 |
2018-03-30 | 882 | 910 | 876 | 909 | 142,700 | 909 |
2018-03-29 | 870 | 886 | 859 | 883 | 138,700 | 883 |
2018-03-28 | 838 | 864 | 826 | 864 | 146,500 | 864 |
2018-03-27 | 855 | 856 | 825 | 848 | 172,600 | 848 |
2018-03-26 | 806 | 824 | 780 | 819 | 217,200 | 819 |
2018-03-23 | 815 | 839 | 809 | 811 | 197,500 | 811 |
2018-03-22 | 864 | 871 | 847 | 856 | 119,800 | 856 |
2018-03-20 | 845 | 872 | 839 | 861 | 166,400 | 861 |
2018-03-19 | 906 | 915 | 857 | 871 | 411,500 | 871 |
2018-03-16 | 939 | 950 | 908 | 923 | 134,600 | 923 |
2018-03-15 | 957 | 973 | 929 | 934 | 215,400 | 934 |
2018-03-14 | 956 | 968 | 947 | 959 | 140,100 | 959 |
2018-03-13 | 938 | 966 | 933 | 965 | 173,800 | 965 |
2018-03-12 | 975 | 975 | 913 | 936 | 276,600 | 936 |
2018-03-09 | 988 | 988 | 947 | 959 | 244,800 | 959 |
2018-03-08 | 963 | 979 | 946 | 966 | 236,700 | 966 |
2018-03-07 | 965 | 974 | 928 | 936 | 407,100 | 936 |
2018-03-06 | 907 | 989 | 904 | 976 | 711,100 | 976 |
2018-03-05 | 921 | 995 | 870 | 881 | 896,600 | 881 |
2018-03-02 | 850 | 926 | 845 | 922 | 681,000 | 922 |
2018-03-01 | 863 | 884 | 847 | 879 | 182,300 | 879 |
2018-02-28 | 849 | 876 | 841 | 874 | 143,000 | 874 |
2018-02-27 | 888 | 888 | 859 | 860 | 214,900 | 860 |
2018-02-26 | 845 | 885 | 845 | 882 | 283,400 | 882 |
2018-02-23 | 832 | 851 | 819 | 838 | 190,700 | 838 |
2018-02-22 | 838 | 841 | 815 | 831 | 186,400 | 831 |
2018-02-21 | 831 | 848 | 825 | 848 | 210,400 | 848 |
2018-02-20 | 851 | 865 | 837 | 846 | 254,000 | 846 |
2018-02-19 | 845 | 867 | 820 | 856 | 483,900 | 856 |
2018-02-16 | 820 | 830 | 801 | 806 | 469,500 | 806 |
2018-02-15 | 798 | 807 | 764 | 785 | 315,100 | 785 |
2018-02-14 | 799 | 822 | 741 | 758 | 650,400 | 758 |
2018-02-13 | 925 | 930 | 788 | 788 | 1,017,400 | 788 |
2018-02-09 | 870 | 940 | 870 | 938 | 402,200 | 938 |
2018-02-08 | 895 | 963 | 894 | 959 | 401,100 | 959 |
2018-02-07 | 950 | 970 | 880 | 884 | 575,400 | 884 |
2018-02-06 | 930 | 934 | 820 | 889 | 889,000 | 889 |
2018-02-05 | 1,010 | 1,053 | 998 | 1,010 | 569,900 | 1,010 |
2018-02-02 | 1,123 | 1,132 | 1,065 | 1,077 | 467,600 | 1,077 |
2018-02-01 | 1,130 | 1,147 | 1,093 | 1,131 | 510,100 | 1,131 |
2018-01-31 | 1,093 | 1,130 | 1,077 | 1,087 | 372,100 | 1,087 |
2018-01-30 | 1,085 | 1,145 | 1,060 | 1,093 | 595,200 | 1,093 |
2018-01-29 | 1,180 | 1,180 | 1,075 | 1,080 | 427,600 | 1,080 |
2018-01-26 | 1,184 | 1,222 | 1,114 | 1,130 | 755,300 | 1,130 |
2018-01-25 | 1,112 | 1,195 | 1,087 | 1,161 | 1,014,400 | 1,161 |
2018-01-24 | 1,060 | 1,140 | 1,040 | 1,102 | 846,200 | 1,102 |
2018-01-23 | 1,075 | 1,090 | 1,061 | 1,067 | 300,500 | 1,067 |
2018-01-22 | 1,027 | 1,097 | 1,027 | 1,084 | 573,600 | 1,084 |
2018-01-19 | 1,028 | 1,042 | 1,005 | 1,018 | 263,800 | 1,018 |
2018-01-18 | 1,014 | 1,093 | 1,004 | 1,033 | 663,100 | 1,033 |
2018-01-17 | 1,044 | 1,044 | 974 | 999 | 699,100 | 999 |
2018-01-16 | 1,090 | 1,101 | 1,033 | 1,059 | 1,045,600 | 1,059 |
2018-01-15 | 1,028 | 1,115 | 1,021 | 1,115 | 1,589,100 | 1,115 |
2018-01-12 | 982 | 996 | 951 | 965 | 519,500 | 965 |
2018-01-11 | 980 | 1,033 | 934 | 965 | 1,710,500 | 965 |
2018-01-10 | 881 | 963 | 872 | 957 | 1,165,000 | 957 |
2018-01-09 | 867 | 901 | 850 | 886 | 747,800 | 886 |
2018-01-05 | 817 | 865 | 798 | 859 | 583,900 | 859 |
2018-01-04 | 801 | 834 | 795 | 820 | 494,400 | 820 |
分割・併合履歴 : なし