4588 オンコリスバイオファーマ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,508	1,536	1,494	1,503	143,200	1,503
2020-12-29	1,459	1,541	1,454	1,524	336,800	1,524
2020-12-28	1,500	1,501	1,435	1,454	220,300	1,454
2020-12-25	1,484	1,510	1,461	1,481	235,600	1,481
2020-12-24	1,442	1,506	1,441	1,496	364,700	1,496
2020-12-23	1,392	1,436	1,392	1,434	217,000	1,434
2020-12-22	1,426	1,430	1,371	1,397	386,000	1,397
2020-12-21	1,470	1,487	1,429	1,436	245,700	1,436
2020-12-18	1,481	1,492	1,439	1,450	248,100	1,450
2020-12-17	1,454	1,484	1,446	1,477	115,500	1,477
2020-12-16	1,468	1,513	1,461	1,467	227,000	1,467
2020-12-15	1,522	1,532	1,431	1,498	718,600	1,498
2020-12-14	1,530	1,548	1,510	1,525	254,100	1,525
2020-12-11	1,511	1,580	1,475	1,525	1,422,900	1,525
2020-12-10	1,685	1,714	1,676	1,711	185,300	1,711
2020-12-09	1,677	1,713	1,675	1,685	158,800	1,685
2020-12-08	1,700	1,710	1,660	1,704	238,700	1,704
2020-12-07	1,776	1,776	1,713	1,731	205,900	1,731
2020-12-04	1,812	1,812	1,740	1,770	244,200	1,770
2020-12-03	1,874	1,885	1,780	1,788	368,600	1,788
2020-12-02	1,760	1,926	1,760	1,875	755,700	1,875
2020-12-01	1,778	1,783	1,752	1,762	134,400	1,762
2020-11-30	1,812	1,820	1,769	1,778	205,500	1,778
2020-11-27	1,799	1,832	1,768	1,823	393,600	1,823
2020-11-26	1,810	1,845	1,736	1,766	748,400	1,766
2020-11-25	1,714	1,735	1,689	1,690	116,200	1,690
2020-11-24	1,720	1,744	1,701	1,722	167,600	1,722
2020-11-20	1,708	1,709	1,677	1,703	119,700	1,703
2020-11-19	1,742	1,744	1,680	1,705	242,700	1,705
2020-11-18	1,720	1,778	1,720	1,765	133,500	1,765
2020-11-17	1,779	1,794	1,726	1,728	247,100	1,728
2020-11-16	1,802	1,813	1,754	1,782	103,800	1,782
2020-11-13	1,780	1,797	1,752	1,786	104,800	1,786
2020-11-12	1,796	1,804	1,754	1,776	126,800	1,776
2020-11-11	1,743	1,802	1,736	1,796	219,000	1,796
2020-11-10	1,725	1,755	1,694	1,710	169,100	1,710
2020-11-09	1,689	1,748	1,673	1,748	299,900	1,748
2020-11-06	1,705	1,739	1,689	1,703	172,000	1,703
2020-11-05	1,742	1,768	1,711	1,737	125,800	1,737
2020-11-04	1,666	1,740	1,666	1,735	156,600	1,735
2020-11-02	1,648	1,679	1,631	1,655	198,700	1,655
2020-10-30	1,716	1,744	1,620	1,632	280,300	1,632
2020-10-29	1,685	1,733	1,660	1,731	210,500	1,731
2020-10-28	1,730	1,770	1,703	1,713	121,200	1,713
2020-10-27	1,710	1,761	1,685	1,753	140,200	1,753
2020-10-26	1,714	1,762	1,708	1,741	138,300	1,741
2020-10-23	1,707	1,743	1,643	1,730	350,400	1,730
2020-10-22	1,750	1,750	1,694	1,714	328,900	1,714
2020-10-21	1,737	1,796	1,737	1,762	168,500	1,762
2020-10-20	1,799	1,813	1,741	1,762	301,500	1,762
2020-10-19	1,785	1,836	1,736	1,827	274,900	1,827
2020-10-16	1,975	1,982	1,770	1,784	992,400	1,784
2020-10-15	1,998	2,012	1,961	1,979	333,300	1,979
2020-10-14	2,017	2,035	2,003	2,008	185,300	2,008
2020-10-13	2,040	2,040	2,000	2,025	217,800	2,025
2020-10-12	2,038	2,062	2,021	2,046	161,100	2,046
2020-10-09	2,100	2,114	2,031	2,045	285,500	2,045
2020-10-08	2,101	2,126	2,076	2,101	171,500	2,101
2020-10-07	2,130	2,134	2,077	2,085	213,200	2,085
2020-10-06	2,101	2,147	2,075	2,147	194,700	2,147
2020-10-05	2,110	2,126	2,077	2,090	188,500	2,090
2020-10-02	2,104	2,139	2,055	2,092	302,000	2,092
2020-09-30	2,094	2,114	2,063	2,088	133,800	2,088
2020-09-29	2,020	2,094	2,020	2,093	150,600	2,093
2020-09-28	2,044	2,073	2,004	2,021	214,000	2,021
2020-09-25	2,041	2,084	2,032	2,054	159,300	2,054
2020-09-24	2,154	2,155	2,047	2,066	357,300	2,066
2020-09-23	2,123	2,172	2,112	2,169	186,800	2,169
2020-09-18	2,150	2,165	2,126	2,165	149,900	2,165
2020-09-17	2,182	2,184	2,112	2,160	302,100	2,160
2020-09-16	2,090	2,173	2,078	2,173	300,600	2,173
2020-09-15	2,076	2,099	2,052	2,090	124,700	2,090
2020-09-14	2,088	2,101	2,057	2,076	181,800	2,076
2020-09-11	2,041	2,072	1,991	2,068	238,900	2,068
2020-09-10	2,045	2,061	1,998	2,011	159,800	2,011
2020-09-09	2,000	2,046	1,998	2,040	150,300	2,040
2020-09-08	1,994	2,055	1,971	2,047	249,400	2,047
2020-09-07	2,030	2,041	1,961	1,994	304,900	1,994
2020-09-04	2,027	2,061	2,011	2,023	281,500	2,023
2020-09-03	2,056	2,113	2,035	2,070	248,100	2,070
2020-09-02	2,080	2,118	2,031	2,051	224,400	2,051
2020-09-01	2,053	2,078	2,029	2,061	163,100	2,061
2020-08-31	2,020	2,094	2,020	2,050	219,500	2,050
2020-08-28	2,090	2,098	1,990	2,008	545,400	2,008
2020-08-27	2,200	2,212	2,087	2,098	395,400	2,098
2020-08-26	2,190	2,233	2,163	2,196	274,400	2,196
2020-08-25	2,186	2,205	2,141	2,164	280,800	2,164
2020-08-24	2,263	2,273	2,158	2,193	409,400	2,193
2020-08-21	2,229	2,280	2,205	2,263	291,300	2,263
2020-08-20	2,282	2,290	2,185	2,211	394,800	2,211
2020-08-19	2,215	2,283	2,183	2,283	324,100	2,283
2020-08-18	2,160	2,224	2,130	2,213	272,300	2,213
2020-08-17	2,246	2,271	2,140	2,159	421,600	2,159
2020-08-14	2,263	2,329	2,207	2,230	547,100	2,230
2020-08-13	2,186	2,283	2,163	2,260	519,600	2,260
2020-08-12	2,151	2,200	2,118	2,163	444,200	2,163
2020-08-11	2,110	2,215	2,053	2,170	647,200	2,170
2020-08-07	2,019	2,085	2,010	2,066	440,600	2,066
2020-08-06	2,226	2,235	2,033	2,041	951,000	2,041
2020-08-05	2,131	2,235	2,113	2,211	631,900	2,211
2020-08-04	2,086	2,172	2,076	2,133	573,200	2,133
2020-08-03	2,015	2,096	2,001	2,086	419,000	2,086
2020-07-31	2,076	2,141	2,015	2,025	755,500	2,025
2020-07-30	2,076	2,132	2,018	2,107	708,600	2,107
2020-07-29	2,154	2,172	2,063	2,086	570,200	2,086
2020-07-28	2,175	2,231	2,115	2,155	562,000	2,155
2020-07-27	2,326	2,330	2,176	2,181	848,200	2,181
2020-07-22	2,330	2,360	2,245	2,344	491,900	2,344
2020-07-21	2,303	2,365	2,282	2,337	590,100	2,337
2020-07-20	2,308	2,350	2,230	2,301	763,400	2,301
2020-07-17	2,390	2,431	2,280	2,318	994,600	2,318
2020-07-16	2,548	2,550	2,396	2,399	1,018,400	2,399
2020-07-15	2,542	2,568	2,465	2,528	669,500	2,528
2020-07-14	2,560	2,666	2,481	2,523	1,064,200	2,523
2020-07-13	2,583	2,592	2,476	2,550	753,900	2,550
2020-07-10	2,620	2,707	2,525	2,583	1,175,400	2,583
2020-07-09	2,855	2,881	2,611	2,620	1,747,400	2,620
2020-07-08	2,886	2,939	2,793	2,865	1,036,900	2,865
2020-07-07	2,762	2,906	2,760	2,872	1,259,900	2,872
2020-07-06	3,025	3,040	2,806	2,862	1,713,200	2,862
2020-07-03	2,911	3,160	2,911	3,110	806,600	3,110
2020-07-02	3,205	3,235	2,922	2,970	1,404,900	2,970
2020-07-01	3,190	3,275	3,120	3,175	576,900	3,175
2020-06-30	3,350	3,365	2,900	3,170	1,157,500	3,170
2020-06-29	3,235	3,370	3,225	3,310	680,200	3,310
2020-06-26	3,430	3,430	3,300	3,305	756,600	3,305
2020-06-25	3,365	3,530	3,250	3,385	2,301,300	3,385
2020-06-24	3,335	3,690	3,255	3,435	3,722,700	3,435
2020-06-23	3,750	3,820	3,305	3,330	5,680,200	3,330
2020-06-22	2,964	3,700	2,961	3,700	9,481,100	3,700
2020-06-19	2,519	3,000	2,513	3,000	1,919,600	3,000
2020-06-18	2,605	2,623	2,468	2,500	1,747,700	2,500
2020-06-17	2,617	2,800	2,517	2,615	8,426,200	2,615
2020-06-16	2,317	2,317	2,317	2,317	47,500	2,317
2020-06-15	2,077	2,184	1,900	1,917	1,107,000	1,917
2020-06-12	1,982	2,114	1,956	2,076	1,511,400	2,076
2020-06-11	2,263	2,298	2,100	2,125	2,075,300	2,125
2020-06-10	2,074	2,450	2,040	2,304	3,766,500	2,304
2020-06-09	2,050	2,177	2,007	2,148	1,883,100	2,148
2020-06-08	2,099	2,100	2,003	2,047	1,396,300	2,047
2020-06-05	2,018	2,160	1,967	1,986	4,637,900	1,986
2020-06-04	1,992	2,086	1,941	2,086	5,838,600	2,086
2020-06-03	1,700	1,702	1,633	1,686	440,700	1,686
2020-06-02	1,675	1,744	1,657	1,690	710,700	1,690
2020-06-01	1,650	1,673	1,611	1,660	400,600	1,660
2020-05-29	1,650	1,681	1,626	1,648	441,600	1,648
2020-05-28	1,700	1,721	1,604	1,650	1,336,900	1,650
2020-05-27	1,647	1,889	1,630	1,740	6,046,500	1,740
2020-05-26	1,611	1,612	1,542	1,567	464,400	1,567
2020-05-25	1,662	1,673	1,606	1,614	391,800	1,614
2020-05-22	1,591	1,650	1,586	1,650	513,600	1,650
2020-05-21	1,659	1,737	1,600	1,600	1,243,700	1,600
2020-05-20	1,566	1,599	1,520	1,590	685,200	1,590
2020-05-19	1,490	1,594	1,451	1,550	742,500	1,550
2020-05-18	1,415	1,469	1,397	1,463	278,700	1,463
2020-05-15	1,420	1,430	1,360	1,400	269,600	1,400
2020-05-14	1,433	1,476	1,392	1,404	323,800	1,404
2020-05-13	1,408	1,448	1,394	1,428	305,800	1,428
2020-05-12	1,380	1,533	1,370	1,408	850,900	1,408
2020-05-11	1,381	1,400	1,330	1,370	353,400	1,370
2020-05-08	1,451	1,452	1,376	1,408	372,900	1,408
2020-05-07	1,351	1,447	1,351	1,425	391,500	1,425
2020-05-01	1,341	1,388	1,312	1,378	287,900	1,378
2020-04-30	1,383	1,406	1,352	1,355	354,600	1,355
2020-04-28	1,317	1,378	1,314	1,367	230,100	1,367
2020-04-27	1,299	1,339	1,278	1,325	215,400	1,325
2020-04-24	1,330	1,330	1,279	1,285	248,400	1,285
2020-04-23	1,288	1,317	1,273	1,314	240,400	1,314
2020-04-22	1,340	1,340	1,264	1,267	355,200	1,267
2020-04-21	1,387	1,420	1,327	1,348	366,300	1,348
2020-04-20	1,332	1,376	1,332	1,357	156,900	1,357
2020-04-17	1,357	1,370	1,326	1,345	221,300	1,345
2020-04-16	1,361	1,369	1,327	1,357	157,100	1,357
2020-04-15	1,371	1,401	1,357	1,370	221,900	1,370
2020-04-14	1,344	1,415	1,336	1,385	426,600	1,385
2020-04-13	1,310	1,361	1,290	1,320	238,400	1,320
2020-04-10	1,350	1,374	1,295	1,323	248,900	1,323
2020-04-09	1,271	1,374	1,261	1,357	420,500	1,357
2020-04-08	1,256	1,278	1,219	1,266	205,500	1,266
2020-04-07	1,250	1,299	1,216	1,257	336,500	1,257
2020-04-06	1,168	1,237	1,160	1,215	341,800	1,215
2020-04-03	1,280	1,286	1,159	1,177	441,600	1,177
2020-04-02	1,231	1,285	1,224	1,250	270,900	1,250
2020-04-01	1,300	1,313	1,231	1,242	337,200	1,242
2020-03-31	1,370	1,386	1,307	1,312	376,900	1,312
2020-03-30	1,260	1,329	1,258	1,295	320,800	1,295
2020-03-27	1,375	1,394	1,286	1,304	599,100	1,304
2020-03-26	1,429	1,462	1,324	1,360	502,200	1,360
2020-03-25	1,448	1,505	1,409	1,437	702,900	1,437
2020-03-24	1,449	1,459	1,392	1,418	543,900	1,418
2020-03-23	1,371	1,430	1,341	1,398	388,300	1,398
2020-03-19	1,408	1,408	1,310	1,397	413,100	1,397
2020-03-18	1,417	1,482	1,313	1,333	650,400	1,333
2020-03-17	1,296	1,477	1,271	1,387	1,324,200	1,387
2020-03-16	1,322	1,360	1,227	1,236	662,800	1,236
2020-03-13	1,160	1,363	1,125	1,278	910,700	1,278
2020-03-12	1,259	1,377	1,247	1,280	969,400	1,280
2020-03-11	1,315	1,395	1,258	1,258	982,100	1,258
2020-03-10	1,108	1,431	1,051	1,405	1,711,500	1,405
2020-03-09	1,208	1,230	1,110	1,131	901,000	1,131
2020-03-06	1,418	1,506	1,276	1,298	1,053,000	1,298
2020-03-05	1,566	1,585	1,441	1,466	1,566,100	1,466
2020-03-04	1,320	1,604	1,320	1,604	2,223,700	1,604
2020-03-03	1,411	1,447	1,283	1,304	650,700	1,304
2020-03-02	1,218	1,458	1,195	1,351	1,371,500	1,351
2020-02-28	1,235	1,302	1,145	1,158	1,399,200	1,158
2020-02-27	1,482	1,512	1,325	1,349	878,600	1,349
2020-02-26	1,613	1,625	1,454	1,509	813,400	1,509
2020-02-25	1,620	1,690	1,620	1,629	264,500	1,629
2020-02-21	1,718	1,743	1,718	1,726	98,300	1,726
2020-02-20	1,750	1,762	1,722	1,733	144,400	1,733
2020-02-19	1,714	1,761	1,711	1,751	178,300	1,751
2020-02-18	1,760	1,782	1,716	1,720	248,600	1,720
2020-02-17	1,770	1,820	1,739	1,780	235,400	1,780
2020-02-14	1,798	1,830	1,775	1,793	163,900	1,793
2020-02-13	1,831	1,858	1,802	1,816	123,100	1,816
2020-02-12	1,769	1,863	1,748	1,839	417,100	1,839
2020-02-10	1,754	1,777	1,748	1,750	142,900	1,750
2020-02-07	1,778	1,804	1,742	1,804	220,500	1,804
2020-02-06	1,740	1,762	1,736	1,755	157,200	1,755
2020-02-05	1,750	1,764	1,736	1,737	146,500	1,737
2020-02-04	1,750	1,779	1,736	1,742	174,500	1,742
2020-02-03	1,699	1,772	1,692	1,746	317,900	1,746
2020-01-31	1,751	1,790	1,730	1,779	333,000	1,779
2020-01-30	1,835	1,853	1,701	1,764	764,400	1,764
2020-01-29	1,940	1,961	1,850	1,855	497,400	1,855
2020-01-28	1,997	2,007	1,933	1,950	407,900	1,950
2020-01-27	1,935	2,049	1,922	2,000	1,291,100	2,000
2020-01-24	1,825	2,030	1,798	2,012	1,832,400	2,012
2020-01-23	1,854	1,863	1,827	1,835	224,900	1,835
2020-01-22	1,860	1,885	1,815	1,873	317,300	1,873
2020-01-21	1,800	1,928	1,799	1,848	645,800	1,848
2020-01-20	1,835	1,835	1,808	1,815	110,700	1,815
2020-01-17	1,813	1,840	1,801	1,834	217,100	1,834
2020-01-16	1,829	1,844	1,817	1,819	160,200	1,819
2020-01-15	1,850	1,858	1,825	1,826	194,700	1,826
2020-01-14	1,899	1,899	1,853	1,867	145,700	1,867
2020-01-10	1,841	1,904	1,834	1,891	279,700	1,891
2020-01-09	1,840	1,857	1,823	1,850	273,400	1,850
2020-01-08	1,900	1,904	1,772	1,800	1,002,700	1,800
2020-01-07	1,914	1,919	1,900	1,910	193,200	1,910
2020-01-06	1,904	1,918	1,900	1,905	223,000	1,905

分割・併合履歴：なし