4588 オンコリスバイオファーマ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	526	537	522	528	153,100	528
2021-12-29	506	537	500	528	362,800	528
2021-12-28	525	531	503	514	697,800	514
2021-12-27	565	577	541	541	804,500	541
2021-12-24	650	656	634	641	256,600	641
2021-12-23	644	656	636	640	139,400	640
2021-12-22	610	640	610	637	262,600	637
2021-12-21	611	623	599	609	158,200	609
2021-12-20	618	623	603	603	121,700	603
2021-12-17	625	629	612	618	132,200	618
2021-12-16	621	637	618	631	164,900	631
2021-12-15	604	622	601	611	115,200	611
2021-12-14	612	625	603	612	120,000	612
2021-12-13	621	630	606	622	125,700	622
2021-12-10	645	645	623	627	162,100	627
2021-12-09	632	657	629	649	201,800	649
2021-12-08	624	648	617	638	357,300	638
2021-12-07	590	607	586	604	201,700	604
2021-12-06	601	602	580	582	200,100	582
2021-12-03	580	607	579	602	209,100	602
2021-12-02	595	610	578	583	270,700	583
2021-12-01	627	629	589	604	318,800	604
2021-11-30	630	644	615	618	259,100	618
2021-11-29	620	663	620	628	303,800	628
2021-11-26	662	662	631	640	261,000	640
2021-11-25	685	695	651	662	314,700	662
2021-11-24	665	690	658	685	345,100	685
2021-11-22	655	668	641	661	239,200	661
2021-11-19	688	688	651	652	547,700	652
2021-11-18	676	716	674	698	554,700	698
2021-11-17	680	686	662	672	179,100	672
2021-11-16	683	693	659	682	414,700	682
2021-11-15	652	686	651	686	376,600	686
2021-11-12	610	652	610	651	446,100	651
2021-11-11	626	631	606	608	275,300	608
2021-11-10	623	659	623	636	421,000	636
2021-11-09	619	630	611	622	261,900	622
2021-11-08	633	633	602	613	303,700	613
2021-11-05	640	647	626	632	273,700	632
2021-11-04	632	653	628	646	378,200	646
2021-11-02	631	638	620	627	279,900	627
2021-11-01	613	629	612	627	450,300	627
2021-10-29	628	632	615	615	544,600	615
2021-10-28	670	680	628	632	1,269,800	632
2021-10-27	653	699	622	670	4,368,700	670
2021-10-26	605	631	605	617	951,000	617
2021-10-25	665	675	601	603	2,576,300	603
2021-10-22	686	730	682	700	6,189,400	700
2021-10-21	694	694	694	694	63,100	694
2021-10-20	844	844	844	844	48,800	844
2021-10-19	1,142	1,157	1,139	1,144	76,000	1,144
2021-10-18	1,159	1,160	1,128	1,140	111,300	1,140
2021-10-15	1,132	1,162	1,132	1,159	157,800	1,159
2021-10-14	1,121	1,145	1,106	1,130	128,300	1,130
2021-10-13	1,089	1,123	1,088	1,114	143,600	1,114
2021-10-12	1,091	1,103	1,070	1,088	128,300	1,088
2021-10-11	1,068	1,090	1,050	1,088	104,000	1,088
2021-10-08	1,050	1,081	1,050	1,074	83,000	1,074
2021-10-07	1,026	1,055	1,018	1,047	161,000	1,047
2021-10-06	1,046	1,055	1,008	1,016	237,600	1,016
2021-10-05	1,060	1,067	1,025	1,031	344,800	1,031
2021-10-04	1,105	1,115	1,073	1,090	265,900	1,090
2021-10-01	1,122	1,135	1,103	1,117	176,200	1,117
2021-09-30	1,157	1,166	1,123	1,130	321,200	1,130
2021-09-29	1,168	1,185	1,158	1,183	172,600	1,183
2021-09-28	1,192	1,193	1,175	1,184	105,200	1,184
2021-09-27	1,209	1,216	1,191	1,196	84,600	1,196
2021-09-24	1,175	1,218	1,172	1,214	160,900	1,214
2021-09-22	1,194	1,210	1,166	1,168	154,700	1,168
2021-09-21	1,164	1,256	1,162	1,194	196,100	1,194
2021-09-17	1,202	1,223	1,195	1,219	88,500	1,219
2021-09-16	1,240	1,242	1,201	1,210	199,900	1,210
2021-09-15	1,236	1,251	1,218	1,244	231,400	1,244
2021-09-14	1,263	1,283	1,235	1,238	161,500	1,238
2021-09-13	1,250	1,276	1,244	1,271	152,500	1,271
2021-09-10	1,264	1,264	1,238	1,257	137,600	1,257
2021-09-09	1,279	1,295	1,250	1,253	155,200	1,253
2021-09-08	1,285	1,302	1,273	1,288	139,600	1,288
2021-09-07	1,299	1,317	1,281	1,283	155,300	1,283
2021-09-06	1,275	1,307	1,271	1,298	155,700	1,298
2021-09-03	1,278	1,300	1,271	1,279	116,500	1,279
2021-09-02	1,286	1,322	1,282	1,282	196,200	1,282
2021-09-01	1,270	1,320	1,260	1,316	171,800	1,316
2021-08-31	1,299	1,316	1,264	1,270	196,300	1,270
2021-08-30	1,327	1,327	1,292	1,298	198,400	1,298
2021-08-27	1,278	1,315	1,270	1,311	204,900	1,311
2021-08-26	1,247	1,287	1,247	1,280	142,000	1,280
2021-08-25	1,239	1,263	1,227	1,246	113,200	1,246
2021-08-24	1,256	1,259	1,225	1,239	149,700	1,239
2021-08-23	1,228	1,254	1,221	1,239	126,600	1,239
2021-08-20	1,213	1,249	1,201	1,203	179,100	1,203
2021-08-19	1,203	1,250	1,203	1,206	147,800	1,206
2021-08-18	1,185	1,221	1,180	1,220	154,900	1,220
2021-08-17	1,216	1,230	1,180	1,183	170,100	1,183
2021-08-16	1,239	1,243	1,200	1,211	175,100	1,211
2021-08-13	1,226	1,251	1,226	1,245	126,700	1,245
2021-08-12	1,240	1,256	1,213	1,238	180,400	1,238
2021-08-11	1,202	1,243	1,201	1,240	183,000	1,240
2021-08-10	1,158	1,228	1,125	1,219	334,600	1,219
2021-08-06	1,179	1,195	1,155	1,158	250,600	1,158
2021-08-05	1,224	1,239	1,178	1,185	291,900	1,185
2021-08-04	1,276	1,282	1,215	1,224	275,500	1,224
2021-08-03	1,257	1,279	1,254	1,274	132,400	1,274
2021-08-02	1,240	1,262	1,229	1,262	164,800	1,262
2021-07-30	1,290	1,290	1,227	1,246	261,500	1,246
2021-07-29	1,290	1,300	1,255	1,281	269,300	1,281
2021-07-28	1,340	1,376	1,278	1,289	696,400	1,289
2021-07-27	1,340	1,356	1,302	1,340	510,800	1,340
2021-07-26	1,320	1,324	1,288	1,299	231,100	1,299
2021-07-21	1,301	1,330	1,292	1,310	289,900	1,310
2021-07-20	1,299	1,358	1,285	1,287	840,700	1,287
2021-07-19	1,301	1,303	1,248	1,272	280,400	1,272
2021-07-16	1,302	1,319	1,271	1,301	235,300	1,301
2021-07-15	1,350	1,350	1,286	1,302	395,800	1,302
2021-07-14	1,358	1,362	1,338	1,354	159,400	1,354
2021-07-13	1,384	1,394	1,335	1,358	299,300	1,358
2021-07-12	1,372	1,402	1,363	1,380	209,800	1,380
2021-07-09	1,352	1,412	1,352	1,388	384,700	1,388
2021-07-08	1,405	1,406	1,362	1,374	406,700	1,374
2021-07-07	1,444	1,460	1,410	1,424	328,000	1,424
2021-07-06	1,441	1,480	1,411	1,457	471,500	1,457
2021-07-05	1,475	1,514	1,441	1,451	646,700	1,451
2021-07-02	1,578	1,585	1,426	1,440	1,439,400	1,440
2021-07-01	1,553	1,602	1,534	1,553	655,400	1,553
2021-06-30	1,652	1,655	1,533	1,555	1,136,500	1,555
2021-06-29	1,738	1,743	1,608	1,626	1,070,600	1,626
2021-06-28	1,837	1,847	1,680	1,702	1,494,000	1,702
2021-06-25	1,874	1,938	1,813	1,847	1,128,100	1,847
2021-06-24	1,866	1,918	1,811	1,854	1,141,200	1,854
2021-06-23	1,762	1,893	1,762	1,880	1,191,500	1,880
2021-06-22	1,736	1,766	1,673	1,753	780,500	1,753
2021-06-21	1,692	1,748	1,681	1,714	537,700	1,714
2021-06-18	1,740	1,773	1,692	1,730	760,200	1,730
2021-06-17	1,698	1,750	1,661	1,730	1,120,200	1,730
2021-06-16	1,583	1,722	1,562	1,707	2,082,700	1,707
2021-06-15	1,510	1,591	1,503	1,576	636,400	1,576
2021-06-14	1,631	1,649	1,513	1,523	1,718,400	1,523
2021-06-11	1,517	1,581	1,505	1,537	685,300	1,537
2021-06-10	1,499	1,534	1,474	1,495	433,400	1,495
2021-06-09	1,450	1,522	1,438	1,491	554,700	1,491
2021-06-08	1,440	1,484	1,403	1,468	784,900	1,468
2021-06-07	1,383	1,394	1,345	1,387	215,500	1,387
2021-06-04	1,415	1,422	1,359	1,370	445,400	1,370
2021-06-03	1,424	1,448	1,407	1,427	290,100	1,427
2021-06-02	1,440	1,475	1,431	1,433	441,000	1,433
2021-06-01	1,434	1,441	1,403	1,429	246,100	1,429
2021-05-31	1,391	1,456	1,390	1,429	607,700	1,429
2021-05-28	1,370	1,388	1,347	1,378	237,400	1,378
2021-05-27	1,360	1,371	1,316	1,358	273,700	1,358
2021-05-26	1,352	1,374	1,342	1,360	200,600	1,360
2021-05-25	1,339	1,375	1,327	1,352	301,900	1,352
2021-05-24	1,384	1,384	1,304	1,310	437,700	1,310
2021-05-21	1,356	1,390	1,347	1,368	358,800	1,368
2021-05-20	1,325	1,360	1,293	1,335	396,800	1,335
2021-05-19	1,310	1,386	1,306	1,332	681,900	1,332
2021-05-18	1,279	1,326	1,260	1,320	502,600	1,320
2021-05-17	1,295	1,316	1,232	1,276	511,400	1,276
2021-05-14	1,228	1,285	1,211	1,278	450,300	1,278
2021-05-13	1,220	1,274	1,175	1,240	668,900	1,240
2021-05-12	1,243	1,257	1,183	1,201	475,500	1,201
2021-05-11	1,245	1,297	1,202	1,265	1,031,500	1,265
2021-05-10	1,150	1,255	1,150	1,249	713,800	1,249
2021-05-07	1,177	1,188	1,154	1,159	256,200	1,159
2021-05-06	1,185	1,202	1,148	1,162	258,900	1,162
2021-04-30	1,166	1,193	1,158	1,190	332,700	1,190
2021-04-28	1,200	1,210	1,151	1,153	483,400	1,153
2021-04-27	1,206	1,250	1,172	1,223	734,000	1,223
2021-04-26	1,145	1,207	1,135	1,205	560,700	1,205
2021-04-23	1,136	1,192	1,117	1,134	640,900	1,134
2021-04-22	1,147	1,181	1,113	1,126	1,685,700	1,126
2021-04-21	1,144	1,330	1,109	1,200	7,727,200	1,200
2021-04-20	1,050	1,072	1,043	1,054	175,500	1,054
2021-04-19	1,049	1,064	1,027	1,058	228,100	1,058
2021-04-16	1,070	1,070	1,040	1,051	311,400	1,051
2021-04-15	1,023	1,080	1,022	1,071	900,700	1,071
2021-04-14	1,180	1,191	1,161	1,172	205,900	1,172
2021-04-13	1,156	1,181	1,151	1,168	200,800	1,168
2021-04-12	1,200	1,208	1,153	1,159	264,800	1,159
2021-04-09	1,175	1,208	1,171	1,198	290,300	1,198
2021-04-08	1,158	1,184	1,142	1,183	241,600	1,183
2021-04-07	1,180	1,188	1,161	1,163	310,000	1,163
2021-04-06	1,203	1,209	1,171	1,188	361,900	1,188
2021-04-05	1,245	1,250	1,203	1,206	376,000	1,206
2021-04-02	1,203	1,250	1,203	1,250	381,400	1,250
2021-04-01	1,193	1,218	1,167	1,208	382,600	1,208
2021-03-31	1,150	1,201	1,135	1,179	477,400	1,179
2021-03-30	1,141	1,180	1,132	1,151	585,400	1,151
2021-03-29	1,233	1,238	1,153	1,160	877,900	1,160
2021-03-26	1,235	1,248	1,201	1,216	945,700	1,216
2021-03-25	1,350	1,365	1,192	1,207	4,285,300	1,207
2021-03-24	1,332	1,434	1,177	1,399	12,313,100	1,399
2021-03-23	1,215	1,215	1,131	1,134	471,100	1,134
2021-03-22	1,187	1,226	1,175	1,202	493,600	1,202
2021-03-19	1,147	1,194	1,131	1,187	340,300	1,187
2021-03-18	1,155	1,161	1,134	1,154	268,600	1,154
2021-03-17	1,140	1,162	1,122	1,157	319,700	1,157
2021-03-16	1,102	1,130	1,082	1,130	419,600	1,130
2021-03-15	1,077	1,166	1,062	1,092	835,500	1,092
2021-03-12	1,086	1,094	1,066	1,080	247,800	1,080
2021-03-11	1,048	1,076	1,029	1,072	219,400	1,072
2021-03-10	1,038	1,051	1,030	1,041	289,500	1,041
2021-03-09	1,027	1,048	1,005	1,038	320,500	1,038
2021-03-08	1,082	1,088	1,040	1,051	266,700	1,051
2021-03-05	1,077	1,083	1,041	1,082	202,900	1,082
2021-03-04	1,120	1,120	1,054	1,082	353,700	1,082
2021-03-03	1,145	1,158	1,110	1,120	240,400	1,120
2021-03-02	1,210	1,214	1,138	1,145	418,800	1,145
2021-03-01	1,220	1,225	1,195	1,211	135,700	1,211
2021-02-26	1,210	1,247	1,196	1,222	136,400	1,222
2021-02-25	1,220	1,235	1,205	1,232	147,200	1,232
2021-02-24	1,242	1,254	1,205	1,210	180,500	1,210
2021-02-22	1,240	1,257	1,232	1,255	124,100	1,255
2021-02-19	1,260	1,270	1,227	1,238	186,700	1,238
2021-02-18	1,288	1,299	1,265	1,266	246,000	1,266
2021-02-17	1,251	1,304	1,240	1,288	321,800	1,288
2021-02-16	1,270	1,270	1,211	1,252	483,900	1,252
2021-02-15	1,379	1,379	1,283	1,284	666,100	1,284
2021-02-12	1,405	1,431	1,373	1,385	352,200	1,385
2021-02-10	1,406	1,423	1,390	1,420	183,300	1,420
2021-02-09	1,417	1,420	1,401	1,406	160,900	1,406
2021-02-08	1,421	1,435	1,412	1,417	155,100	1,417
2021-02-05	1,400	1,449	1,400	1,431	230,100	1,431
2021-02-04	1,409	1,424	1,402	1,415	139,100	1,415
2021-02-03	1,410	1,435	1,404	1,409	207,100	1,409
2021-02-02	1,434	1,440	1,411	1,417	195,200	1,417
2021-02-01	1,455	1,467	1,415	1,425	204,500	1,425
2021-01-29	1,531	1,543	1,460	1,460	290,600	1,460
2021-01-28	1,490	1,547	1,485	1,547	182,500	1,547
2021-01-27	1,516	1,538	1,500	1,526	149,200	1,526
2021-01-26	1,532	1,550	1,510	1,516	135,500	1,516
2021-01-25	1,509	1,561	1,494	1,548	296,400	1,548
2021-01-22	1,466	1,513	1,455	1,509	214,200	1,509
2021-01-21	1,433	1,468	1,425	1,466	165,500	1,466
2021-01-20	1,412	1,442	1,395	1,433	252,800	1,433
2021-01-19	1,410	1,421	1,384	1,404	316,900	1,404
2021-01-18	1,405	1,493	1,391	1,402	711,300	1,402
2021-01-15	1,406	1,440	1,388	1,414	356,700	1,414
2021-01-14	1,442	1,516	1,405	1,405	462,500	1,405
2021-01-13	1,472	1,479	1,443	1,457	182,400	1,457
2021-01-12	1,469	1,485	1,447	1,476	160,300	1,476
2021-01-08	1,455	1,475	1,442	1,469	141,900	1,469
2021-01-07	1,489	1,492	1,458	1,458	153,900	1,458
2021-01-06	1,491	1,522	1,491	1,492	163,700	1,492
2021-01-05	1,500	1,518	1,474	1,502	82,800	1,502
2021-01-04	1,519	1,528	1,466	1,511	135,900	1,511

分割・併合履歴：なし