4588 オンコリスバイオファーマ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,944	1,951	1,917	1,923	336,200	1,923
2019-12-27	1,941	1,962	1,929	1,962	553,600	1,962
2019-12-26	1,908	1,950	1,903	1,941	711,400	1,941
2019-12-25	1,930	1,932	1,910	1,918	321,200	1,918
2019-12-24	1,921	1,930	1,912	1,919	265,900	1,919
2019-12-23	1,940	1,942	1,920	1,927	265,500	1,927
2019-12-20	1,940	1,955	1,936	1,945	155,600	1,945
2019-12-19	1,936	1,961	1,932	1,960	186,000	1,960
2019-12-18	1,985	1,993	1,934	1,938	305,700	1,938
2019-12-17	1,921	1,985	1,913	1,985	484,900	1,985
2019-12-16	1,941	1,960	1,922	1,922	342,600	1,922
2019-12-13	1,990	2,050	1,956	1,964	1,395,400	1,964
2019-12-12	1,924	1,948	1,916	1,927	206,900	1,927
2019-12-11	1,923	1,925	1,912	1,922	126,700	1,922
2019-12-10	1,917	1,924	1,912	1,923	162,100	1,923
2019-12-09	1,934	1,940	1,919	1,923	132,100	1,923
2019-12-06	1,919	1,935	1,912	1,934	135,200	1,934
2019-12-05	1,940	1,940	1,903	1,919	283,100	1,919
2019-12-04	1,926	1,935	1,921	1,927	223,700	1,927
2019-12-03	1,931	1,946	1,925	1,944	402,600	1,944
2019-12-02	1,966	1,969	1,937	1,945	351,400	1,945
2019-11-29	2,030	2,059	1,966	1,967	698,500	1,967
2019-11-28	1,990	2,015	1,970	1,999	318,400	1,999
2019-11-27	1,975	1,990	1,966	1,983	235,200	1,983
2019-11-26	1,951	1,976	1,946	1,970	198,100	1,970
2019-11-25	1,980	1,984	1,954	1,959	204,900	1,959
2019-11-22	1,952	1,976	1,947	1,975	158,600	1,975
2019-11-21	1,993	1,998	1,946	1,962	235,000	1,962
2019-11-20	1,986	2,014	1,968	1,988	313,900	1,988
2019-11-19	1,983	1,986	1,968	1,986	155,500	1,986
2019-11-18	1,959	1,983	1,943	1,983	223,300	1,983
2019-11-15	1,926	1,963	1,925	1,958	182,800	1,958
2019-11-14	1,955	1,966	1,926	1,930	224,800	1,930
2019-11-13	1,956	1,964	1,931	1,960	271,700	1,960
2019-11-12	1,993	1,998	1,971	1,971	194,300	1,971
2019-11-11	2,005	2,012	1,980	1,993	191,500	1,993
2019-11-08	1,985	2,010	1,985	1,991	279,100	1,991
2019-11-07	2,030	2,048	2,000	2,009	288,100	2,009
2019-11-06	1,987	2,053	1,975	2,020	692,300	2,020
2019-11-05	1,992	2,010	1,968	1,984	397,200	1,984
2019-11-01	1,990	2,022	1,980	2,022	408,700	2,022
2019-10-31	1,990	2,013	1,966	1,995	512,900	1,995
2019-10-30	1,973	1,982	1,941	1,950	245,400	1,950
2019-10-29	1,938	1,974	1,938	1,973	246,000	1,973
2019-10-28	1,960	1,968	1,938	1,938	209,000	1,938
2019-10-25	1,992	2,011	1,965	1,967	428,200	1,967
2019-10-24	1,960	2,003	1,960	1,995	445,200	1,995
2019-10-23	1,962	2,047	1,955	1,961	1,209,400	1,961
2019-10-21	1,920	1,936	1,913	1,922	324,000	1,922
2019-10-18	1,920	1,952	1,920	1,940	261,600	1,940
2019-10-17	1,970	1,975	1,925	1,937	431,400	1,937
2019-10-16	1,949	1,970	1,905	1,919	411,700	1,919
2019-10-15	1,953	1,987	1,937	1,947	292,600	1,947
2019-10-11	1,913	1,963	1,910	1,953	660,100	1,953
2019-10-10	1,984	2,005	1,937	1,937	629,000	1,937
2019-10-09	2,081	2,081	1,997	2,006	726,700	2,006
2019-10-08	2,100	2,130	2,084	2,096	300,400	2,096
2019-10-07	2,140	2,144	2,096	2,102	277,900	2,102
2019-10-04	2,125	2,154	2,106	2,134	457,100	2,134
2019-10-03	2,096	2,203	2,092	2,099	686,200	2,099
2019-10-02	2,081	2,190	2,064	2,138	516,100	2,138
2019-10-01	2,182	2,199	2,098	2,106	523,400	2,106
2019-09-30	2,276	2,279	2,188	2,205	603,200	2,205
2019-09-27	2,260	2,279	2,170	2,276	1,067,400	2,276
2019-09-26	2,116	2,248	2,105	2,248	1,551,300	2,248
2019-09-25	2,275	2,275	2,082	2,089	2,254,900	2,089
2019-09-24	2,050	2,110	2,017	2,030	812,300	2,030
2019-09-20	1,950	2,009	1,936	2,008	623,900	2,008
2019-09-19	1,946	1,967	1,921	1,931	306,000	1,931
2019-09-18	1,931	1,952	1,915	1,932	337,600	1,932
2019-09-17	1,937	1,955	1,912	1,915	307,300	1,915
2019-09-13	1,951	1,970	1,926	1,937	310,600	1,937
2019-09-12	2,000	2,020	1,946	1,950	437,200	1,950
2019-09-11	1,956	2,000	1,946	1,995	388,900	1,995
2019-09-10	1,991	2,010	1,958	1,960	335,900	1,960
2019-09-09	1,999	2,030	1,985	1,994	336,500	1,994
2019-09-06	2,018	2,060	2,008	2,022	412,900	2,022
2019-09-05	2,000	2,022	1,988	2,001	295,400	2,001
2019-09-04	2,002	2,013	1,975	1,981	273,700	1,981
2019-09-03	2,044	2,060	1,998	2,002	858,400	2,002
2019-09-02	1,976	2,057	1,967	2,056	638,100	2,056
2019-08-30	1,976	2,001	1,930	1,980	579,000	1,980
2019-08-29	2,002	2,034	1,897	1,936	1,010,700	1,936
2019-08-28	2,126	2,143	1,991	1,998	1,040,200	1,998
2019-08-27	2,222	2,235	2,129	2,133	629,400	2,133
2019-08-26	2,222	2,256	2,192	2,192	570,700	2,192
2019-08-23	2,207	2,273	2,160	2,268	673,500	2,268
2019-08-22	2,295	2,318	2,197	2,218	1,219,400	2,218
2019-08-21	2,225	2,269	2,190	2,261	809,300	2,261
2019-08-20	2,250	2,272	2,188	2,220	932,400	2,220
2019-08-19	2,101	2,225	2,075	2,216	1,137,000	2,216
2019-08-16	2,110	2,148	2,077	2,086	575,500	2,086
2019-08-15	2,078	2,103	2,052	2,091	591,000	2,091
2019-08-14	2,132	2,157	2,108	2,120	446,400	2,120
2019-08-13	2,101	2,152	2,086	2,102	427,100	2,102
2019-08-09	2,137	2,183	2,101	2,121	895,500	2,121
2019-08-08	2,071	2,143	2,040	2,116	1,067,700	2,116
2019-08-07	2,005	2,076	1,980	2,072	835,200	2,072
2019-08-06	1,933	2,032	1,921	2,003	1,333,800	2,003
2019-08-05	2,121	2,332	2,053	2,058	5,502,600	2,058
2019-08-02	2,011	2,090	2,006	2,046	921,100	2,046
2019-08-01	2,060	2,116	2,028	2,050	941,400	2,050
2019-07-31	2,050	2,062	2,023	2,046	353,200	2,046
2019-07-30	1,970	2,066	1,961	2,060	1,218,700	2,060
2019-07-29	2,023	2,054	1,961	1,964	824,000	1,964
2019-07-26	2,054	2,093	2,001	2,013	771,700	2,013
2019-07-25	2,021	2,112	2,013	2,075	1,373,900	2,075
2019-07-24	1,965	2,049	1,941	2,011	1,113,700	2,011
2019-07-23	1,915	1,981	1,907	1,966	519,600	1,966
2019-07-22	1,903	1,925	1,893	1,923	253,600	1,923
2019-07-19	1,896	2,035	1,888	1,918	1,578,700	1,918
2019-07-18	1,910	1,923	1,885	1,896	272,000	1,896
2019-07-17	1,903	1,925	1,881	1,916	368,800	1,916
2019-07-16	1,893	1,955	1,870	1,918	617,000	1,918
2019-07-12	1,959	1,965	1,912	1,920	442,400	1,920
2019-07-11	1,974	1,983	1,931	1,959	548,500	1,959
2019-07-10	1,966	2,025	1,953	1,955	812,200	1,955
2019-07-09	2,027	2,040	1,943	1,961	899,300	1,961
2019-07-08	2,044	2,072	2,007	2,019	415,100	2,019
2019-07-05	2,057	2,061	2,000	2,047	621,600	2,047
2019-07-04	2,060	2,069	2,025	2,044	435,100	2,044
2019-07-03	2,091	2,103	2,025	2,046	882,300	2,046
2019-07-02	2,052	2,119	2,015	2,074	1,435,600	2,074
2019-07-01	2,030	2,090	2,002	2,062	1,321,100	2,062
2019-06-28	1,962	2,080	1,950	1,973	2,553,800	1,973
2019-06-27	1,950	2,000	1,931	1,946	770,900	1,946
2019-06-26	1,894	1,987	1,877	1,962	1,197,800	1,962
2019-06-25	1,951	1,983	1,884	1,903	1,359,700	1,903
2019-06-24	2,010	2,040	1,940	1,951	1,722,800	1,951
2019-06-21	2,135	2,221	2,046	2,060	2,495,200	2,060
2019-06-20	2,020	2,360	1,997	2,185	4,958,400	2,185
2019-06-19	1,949	2,073	1,913	2,051	1,437,000	2,051
2019-06-18	2,034	2,044	1,890	1,925	1,401,300	1,925
2019-06-17	2,067	2,080	2,028	2,028	374,500	2,028
2019-06-14	2,067	2,068	2,035	2,060	533,900	2,060
2019-06-13	2,095	2,125	2,028	2,041	907,100	2,041
2019-06-12	2,095	2,153	2,052	2,056	1,284,500	2,056
2019-06-11	2,080	2,121	2,046	2,061	924,400	2,061
2019-06-10	2,036	2,165	2,016	2,081	1,900,000	2,081
2019-06-07	2,088	2,104	2,025	2,026	631,400	2,026
2019-06-06	2,054	2,110	2,033	2,072	1,047,000	2,072
2019-06-05	2,150	2,156	2,070	2,070	838,100	2,070
2019-06-04	2,100	2,116	2,022	2,114	1,203,200	2,114
2019-06-03	2,150	2,207	2,004	2,070	2,164,500	2,070
2019-05-31	2,205	2,328	2,186	2,204	3,459,600	2,204
2019-05-30	2,200	2,227	2,156	2,168	735,100	2,168
2019-05-29	2,201	2,290	2,143	2,197	1,744,900	2,197
2019-05-28	2,223	2,273	2,167	2,223	2,008,500	2,223
2019-05-27	2,261	2,293	2,177	2,191	1,684,000	2,191
2019-05-24	2,255	2,312	2,176	2,230	2,650,200	2,230
2019-05-23	2,452	2,464	2,260	2,262	2,894,800	2,262
2019-05-22	2,297	2,521	2,280	2,483	3,682,000	2,483
2019-05-21	2,253	2,335	2,209	2,233	2,096,900	2,233
2019-05-20	2,420	2,432	2,285	2,287	1,574,800	2,287
2019-05-17	2,430	2,458	2,335	2,422	1,955,700	2,422
2019-05-16	2,391	2,488	2,356	2,397	3,153,900	2,397
2019-05-15	2,250	2,471	2,172	2,391	5,834,300	2,391
2019-05-14	2,129	2,399	2,113	2,298	3,700,600	2,298
2019-05-13	2,408	2,446	2,150	2,191	3,637,800	2,191
2019-05-10	2,418	2,556	2,418	2,489	2,062,800	2,489
2019-05-09	2,685	2,717	2,388	2,439	3,531,500	2,439
2019-05-08	2,800	2,824	2,705	2,705	2,234,800	2,705
2019-05-07	2,799	2,862	2,729	2,805	2,871,200	2,805
2019-04-26	2,782	2,840	2,714	2,820	2,220,800	2,820
2019-04-25	2,839	2,911	2,776	2,803	3,542,200	2,803
2019-04-24	2,906	2,936	2,777	2,783	5,534,500	2,783
2019-04-23	2,635	2,949	2,626	2,920	6,240,800	2,920
2019-04-22	2,900	2,935	2,623	2,685	5,041,200	2,685
2019-04-19	2,930	2,985	2,805	2,861	4,001,900	2,861
2019-04-18	2,928	3,035	2,874	2,904	7,726,400	2,904
2019-04-17	2,750	2,976	2,717	2,922	9,716,800	2,922
2019-04-16	3,030	3,070	2,704	2,810	11,109,600	2,810
2019-04-15	2,745	3,025	2,744	2,999	13,993,700	2,999
2019-04-12	3,350	3,385	2,695	2,695	17,096,100	2,695
2019-04-11	3,475	3,765	3,235	3,395	22,335,600	3,395
2019-04-10	3,065	3,065	3,065	3,065	75,400	3,065
2019-04-09	2,565	2,565	2,565	2,565	132,500	2,565
2019-04-08	1,792	2,120	1,752	2,065	11,069,700	2,065
2019-04-05	1,800	1,910	1,702	1,752	12,700,000	1,752
2019-04-04	2,013	2,125	1,824	1,828	12,436,900	1,828
2019-04-03	2,338	2,398	1,868	1,982	14,386,100	1,982
2019-04-02	2,544	2,675	2,190	2,190	9,908,800	2,190
2019-04-01	2,970	3,460	2,690	2,690	6,750,900	2,690
2019-03-29	3,475	3,525	3,305	3,390	3,412,200	3,390
2019-03-28	3,065	3,395	3,035	3,250	2,943,200	3,250
2019-03-27	2,934	3,160	2,810	3,130	3,560,100	3,130
2019-03-26	2,667	2,990	2,624	2,929	5,207,600	2,929
2019-03-25	2,429	2,756	2,403	2,517	4,818,500	2,517
2019-03-22	2,985	3,075	2,500	2,529	7,671,100	2,529
2019-03-20	3,360	3,575	3,190	3,195	2,065,600	3,195
2019-03-19	3,270	3,630	2,940	3,430	5,513,200	3,430
2019-03-18	3,565	3,740	3,335	3,400	2,074,600	3,400
2019-03-15	3,555	3,980	3,535	3,635	2,825,500	3,635
2019-03-14	4,390	4,410	3,670	3,800	3,360,800	3,800
2019-03-13	3,615	4,360	3,535	4,265	6,763,600	4,265
2019-03-12	3,560	3,980	3,385	3,660	5,903,900	3,660
2019-03-11	3,345	3,700	3,140	3,700	6,150,800	3,700
2019-03-08	2,497	3,000	2,473	3,000	7,532,600	3,000
2019-03-07	2,345	2,500	2,304	2,500	2,345,700	2,500
2019-03-06	2,351	2,490	2,231	2,405	2,967,200	2,405
2019-03-05	2,311	2,392	2,245	2,310	1,611,700	2,310
2019-03-04	2,500	2,553	2,345	2,361	2,868,400	2,361
2019-03-01	2,246	2,335	2,222	2,311	1,629,700	2,311
2019-02-28	2,339	2,355	2,170	2,208	2,699,100	2,208
2019-02-27	2,165	2,394	2,121	2,379	6,684,700	2,379
2019-02-26	2,400	2,547	2,076	2,136	7,216,300	2,136
2019-02-25	1,900	2,260	1,868	2,260	5,818,300	2,260
2019-02-22	1,750	1,881	1,725	1,860	1,637,600	1,860
2019-02-21	1,850	1,865	1,727	1,760	1,975,200	1,760
2019-02-20	1,749	1,814	1,693	1,773	1,886,900	1,773
2019-02-19	1,782	1,837	1,673	1,677	2,091,800	1,677
2019-02-18	1,771	1,838	1,716	1,782	2,156,400	1,782
2019-02-15	1,721	1,790	1,694	1,753	2,486,200	1,753
2019-02-14	1,810	1,908	1,662	1,724	7,267,200	1,724
2019-02-13	1,650	1,912	1,580	1,853	12,552,200	1,853
2019-02-12	1,410	1,574	1,380	1,574	5,803,500	1,574
2019-02-08	1,261	1,307	1,223	1,274	2,062,000	1,274
2019-02-07	1,372	1,389	1,293	1,346	2,912,800	1,346
2019-02-06	1,280	1,392	1,261	1,386	4,718,400	1,386
2019-02-05	1,253	1,268	1,200	1,227	1,610,000	1,227
2019-02-04	1,180	1,276	1,176	1,253	2,707,300	1,253
2019-02-01	1,139	1,163	1,081	1,161	1,455,000	1,161
2019-01-31	1,059	1,124	1,031	1,109	1,941,900	1,109
2019-01-30	1,111	1,180	998	1,014	4,949,900	1,014
2019-01-29	1,212	1,252	1,175	1,234	1,500,400	1,234
2019-01-28	1,298	1,325	1,205	1,214	1,637,200	1,214
2019-01-25	1,283	1,332	1,248	1,301	1,720,800	1,301
2019-01-24	1,236	1,297	1,206	1,290	1,836,900	1,290
2019-01-23	1,249	1,291	1,214	1,229	2,037,100	1,229
2019-01-22	1,244	1,309	1,172	1,282	3,943,900	1,282
2019-01-21	1,450	1,466	1,225	1,265	4,031,400	1,265
2019-01-18	1,379	1,475	1,340	1,432	3,713,700	1,432
2019-01-17	1,498	1,505	1,400	1,426	4,554,300	1,426
2019-01-16	1,460	1,524	1,350	1,438	9,690,100	1,438
2019-01-15	1,255	1,437	1,250	1,406	10,333,100	1,406
2019-01-11	1,250	1,259	1,154	1,165	3,796,400	1,165
2019-01-10	1,262	1,444	1,235	1,280	11,631,800	1,280
2019-01-09	1,250	1,291	1,191	1,261	4,165,200	1,261
2019-01-08	1,240	1,292	1,200	1,276	5,048,100	1,276
2019-01-07	1,278	1,334	1,163	1,192	5,673,500	1,192
2019-01-04	1,035	1,294	1,035	1,218	7,744,000	1,218

分割・併合履歴：なし