4588 オンコリスバイオファーマ(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 525 | 528 | 518 | 527 | 50,700 | 527 |
2022-12-29 | 501 | 528 | 501 | 527 | 96,800 | 527 |
2022-12-28 | 502 | 511 | 492 | 506 | 112,800 | 506 |
2022-12-27 | 501 | 511 | 501 | 502 | 83,500 | 502 |
2022-12-26 | 516 | 521 | 496 | 501 | 129,600 | 501 |
2022-12-23 | 528 | 533 | 515 | 520 | 150,600 | 520 |
2022-12-22 | 518 | 564 | 513 | 538 | 825,700 | 538 |
2022-12-21 | 507 | 530 | 496 | 514 | 225,900 | 514 |
2022-12-20 | 495 | 512 | 482 | 494 | 206,600 | 494 |
2022-12-19 | 489 | 489 | 480 | 482 | 44,600 | 482 |
2022-12-16 | 495 | 500 | 490 | 490 | 53,400 | 490 |
2022-12-15 | 503 | 508 | 500 | 501 | 43,300 | 501 |
2022-12-14 | 500 | 507 | 500 | 504 | 31,100 | 504 |
2022-12-13 | 507 | 509 | 502 | 503 | 25,800 | 503 |
2022-12-12 | 505 | 513 | 505 | 508 | 42,300 | 508 |
2022-12-09 | 502 | 510 | 498 | 506 | 50,500 | 506 |
2022-12-08 | 505 | 506 | 499 | 499 | 42,500 | 499 |
2022-12-07 | 505 | 510 | 502 | 510 | 30,100 | 510 |
2022-12-06 | 509 | 514 | 505 | 505 | 35,700 | 505 |
2022-12-05 | 516 | 517 | 510 | 510 | 25,900 | 510 |
2022-12-02 | 519 | 520 | 511 | 520 | 25,700 | 520 |
2022-12-01 | 529 | 529 | 515 | 524 | 29,400 | 524 |
2022-11-30 | 527 | 527 | 516 | 520 | 40,500 | 520 |
2022-11-29 | 522 | 528 | 519 | 522 | 16,900 | 522 |
2022-11-28 | 520 | 528 | 520 | 522 | 32,900 | 522 |
2022-11-25 | 512 | 524 | 512 | 520 | 134,600 | 520 |
2022-11-24 | 537 | 543 | 532 | 532 | 74,000 | 532 |
2022-11-22 | 533 | 543 | 531 | 536 | 29,600 | 536 |
2022-11-21 | 549 | 549 | 531 | 533 | 39,000 | 533 |
2022-11-18 | 558 | 558 | 532 | 546 | 135,400 | 546 |
2022-11-17 | 556 | 558 | 550 | 558 | 38,200 | 558 |
2022-11-16 | 550 | 560 | 550 | 558 | 59,300 | 558 |
2022-11-15 | 545 | 561 | 540 | 556 | 89,300 | 556 |
2022-11-14 | 534 | 551 | 534 | 547 | 77,600 | 547 |
2022-11-11 | 535 | 540 | 527 | 540 | 123,000 | 540 |
2022-11-10 | 520 | 536 | 520 | 533 | 72,700 | 533 |
2022-11-09 | 515 | 527 | 515 | 520 | 56,300 | 520 |
2022-11-08 | 486 | 521 | 486 | 514 | 165,800 | 514 |
2022-11-07 | 477 | 487 | 473 | 482 | 45,500 | 482 |
2022-11-04 | 480 | 481 | 473 | 474 | 44,400 | 474 |
2022-11-02 | 487 | 487 | 476 | 480 | 33,600 | 480 |
2022-11-01 | 489 | 490 | 478 | 479 | 36,000 | 479 |
2022-10-31 | 495 | 495 | 487 | 488 | 15,000 | 488 |
2022-10-28 | 486 | 498 | 486 | 495 | 20,200 | 495 |
2022-10-27 | 493 | 498 | 493 | 493 | 14,500 | 493 |
2022-10-26 | 483 | 502 | 483 | 494 | 84,400 | 494 |
2022-10-25 | 479 | 484 | 477 | 482 | 21,000 | 482 |
2022-10-24 | 484 | 484 | 474 | 479 | 24,800 | 479 |
2022-10-21 | 475 | 477 | 473 | 477 | 41,700 | 477 |
2022-10-20 | 478 | 483 | 477 | 479 | 28,300 | 479 |
2022-10-19 | 483 | 486 | 480 | 486 | 26,300 | 486 |
2022-10-18 | 479 | 488 | 479 | 483 | 45,100 | 483 |
2022-10-17 | 472 | 511 | 470 | 475 | 241,500 | 475 |
2022-10-14 | 475 | 483 | 475 | 477 | 36,800 | 477 |
2022-10-13 | 488 | 489 | 473 | 474 | 98,300 | 474 |
2022-10-12 | 491 | 497 | 480 | 487 | 49,500 | 487 |
2022-10-11 | 495 | 499 | 491 | 491 | 47,300 | 491 |
2022-10-07 | 499 | 515 | 497 | 501 | 62,400 | 501 |
2022-10-06 | 500 | 512 | 500 | 501 | 58,000 | 501 |
2022-10-05 | 501 | 510 | 500 | 506 | 51,200 | 506 |
2022-10-04 | 501 | 509 | 496 | 498 | 73,700 | 498 |
2022-10-03 | 491 | 500 | 480 | 496 | 41,700 | 496 |
2022-09-30 | 490 | 499 | 490 | 495 | 36,900 | 495 |
2022-09-29 | 484 | 500 | 481 | 500 | 116,800 | 500 |
2022-09-28 | 482 | 488 | 468 | 474 | 64,900 | 474 |
2022-09-27 | 490 | 490 | 480 | 481 | 71,400 | 481 |
2022-09-26 | 497 | 500 | 490 | 492 | 51,800 | 492 |
2022-09-22 | 498 | 515 | 496 | 502 | 80,700 | 502 |
2022-09-21 | 502 | 503 | 490 | 494 | 103,700 | 494 |
2022-09-20 | 514 | 514 | 500 | 508 | 56,800 | 508 |
2022-09-16 | 514 | 514 | 506 | 506 | 94,700 | 506 |
2022-09-15 | 522 | 522 | 512 | 519 | 50,200 | 519 |
2022-09-14 | 517 | 524 | 512 | 523 | 62,400 | 523 |
2022-09-13 | 527 | 534 | 522 | 522 | 41,100 | 522 |
2022-09-12 | 536 | 536 | 521 | 526 | 34,000 | 526 |
2022-09-09 | 530 | 537 | 523 | 536 | 92,600 | 536 |
2022-09-08 | 525 | 529 | 517 | 520 | 29,200 | 520 |
2022-09-07 | 525 | 528 | 513 | 520 | 37,300 | 520 |
2022-09-06 | 517 | 537 | 517 | 532 | 91,500 | 532 |
2022-09-05 | 508 | 525 | 505 | 517 | 56,100 | 517 |
2022-09-02 | 523 | 525 | 507 | 510 | 57,600 | 510 |
2022-09-01 | 520 | 542 | 510 | 524 | 173,600 | 524 |
2022-08-31 | 521 | 523 | 516 | 520 | 35,400 | 520 |
2022-08-30 | 532 | 532 | 519 | 522 | 44,600 | 522 |
2022-08-29 | 520 | 537 | 516 | 537 | 82,400 | 537 |
2022-08-26 | 545 | 548 | 532 | 539 | 43,000 | 539 |
2022-08-25 | 539 | 543 | 536 | 540 | 16,200 | 540 |
2022-08-24 | 533 | 554 | 529 | 538 | 114,100 | 538 |
2022-08-23 | 528 | 539 | 523 | 539 | 26,600 | 539 |
2022-08-22 | 538 | 544 | 527 | 533 | 103,200 | 533 |
2022-08-19 | 551 | 559 | 541 | 544 | 113,700 | 544 |
2022-08-18 | 563 | 575 | 535 | 546 | 279,800 | 546 |
2022-08-17 | 530 | 549 | 529 | 535 | 70,800 | 535 |
2022-08-16 | 520 | 538 | 518 | 530 | 47,800 | 530 |
2022-08-15 | 519 | 529 | 518 | 520 | 63,500 | 520 |
2022-08-12 | 514 | 517 | 511 | 516 | 24,500 | 516 |
2022-08-10 | 528 | 528 | 509 | 509 | 80,300 | 509 |
2022-08-09 | 520 | 527 | 517 | 525 | 26,700 | 525 |
2022-08-08 | 524 | 526 | 517 | 521 | 35,500 | 521 |
2022-08-05 | 534 | 536 | 524 | 525 | 38,900 | 525 |
2022-08-04 | 525 | 534 | 524 | 534 | 27,700 | 534 |
2022-08-03 | 528 | 528 | 519 | 525 | 57,600 | 525 |
2022-08-02 | 539 | 539 | 521 | 532 | 80,900 | 532 |
2022-08-01 | 549 | 549 | 537 | 543 | 45,100 | 543 |
2022-07-29 | 543 | 545 | 536 | 545 | 32,300 | 545 |
2022-07-28 | 548 | 548 | 534 | 543 | 40,600 | 543 |
2022-07-27 | 538 | 546 | 534 | 546 | 30,000 | 546 |
2022-07-26 | 541 | 547 | 537 | 544 | 32,000 | 544 |
2022-07-25 | 554 | 554 | 537 | 539 | 66,500 | 539 |
2022-07-22 | 573 | 573 | 555 | 555 | 61,600 | 555 |
2022-07-21 | 550 | 577 | 550 | 573 | 136,100 | 573 |
2022-07-20 | 550 | 566 | 550 | 555 | 119,900 | 555 |
2022-07-19 | 545 | 548 | 530 | 547 | 105,500 | 547 |
2022-07-15 | 549 | 612 | 545 | 552 | 452,800 | 552 |
2022-07-14 | 547 | 551 | 538 | 547 | 71,400 | 547 |
2022-07-13 | 540 | 548 | 534 | 548 | 27,200 | 548 |
2022-07-12 | 532 | 547 | 525 | 542 | 67,500 | 542 |
2022-07-11 | 544 | 548 | 536 | 536 | 73,300 | 536 |
2022-07-08 | 537 | 541 | 528 | 535 | 76,300 | 535 |
2022-07-07 | 537 | 537 | 528 | 535 | 43,200 | 535 |
2022-07-06 | 520 | 538 | 520 | 533 | 120,200 | 533 |
2022-07-05 | 502 | 513 | 502 | 512 | 31,500 | 512 |
2022-07-04 | 508 | 517 | 497 | 503 | 106,700 | 503 |
2022-07-01 | 529 | 529 | 501 | 506 | 59,100 | 506 |
2022-06-30 | 525 | 534 | 519 | 519 | 42,300 | 519 |
2022-06-29 | 537 | 539 | 523 | 530 | 62,600 | 530 |
2022-06-28 | 536 | 557 | 531 | 540 | 80,100 | 540 |
2022-06-27 | 536 | 551 | 530 | 539 | 138,600 | 539 |
2022-06-24 | 514 | 535 | 512 | 527 | 149,900 | 527 |
2022-06-23 | 492 | 516 | 490 | 509 | 95,400 | 509 |
2022-06-22 | 495 | 499 | 479 | 492 | 113,500 | 492 |
2022-06-21 | 485 | 496 | 481 | 490 | 109,100 | 490 |
2022-06-20 | 490 | 500 | 470 | 474 | 246,500 | 474 |
2022-06-17 | 511 | 518 | 501 | 508 | 137,800 | 508 |
2022-06-16 | 549 | 551 | 524 | 524 | 93,300 | 524 |
2022-06-15 | 548 | 554 | 533 | 544 | 83,300 | 544 |
2022-06-14 | 560 | 560 | 539 | 547 | 138,500 | 547 |
2022-06-13 | 584 | 584 | 564 | 570 | 100,900 | 570 |
2022-06-10 | 602 | 604 | 586 | 594 | 91,600 | 594 |
2022-06-09 | 598 | 612 | 595 | 612 | 72,000 | 612 |
2022-06-08 | 586 | 606 | 586 | 601 | 112,900 | 601 |
2022-06-07 | 600 | 600 | 582 | 586 | 55,300 | 586 |
2022-06-06 | 594 | 608 | 589 | 598 | 59,800 | 598 |
2022-06-03 | 586 | 597 | 585 | 596 | 35,300 | 596 |
2022-06-02 | 594 | 594 | 578 | 587 | 69,400 | 587 |
2022-06-01 | 600 | 622 | 595 | 596 | 181,700 | 596 |
2022-05-31 | 607 | 607 | 594 | 595 | 49,700 | 595 |
2022-05-30 | 593 | 612 | 584 | 604 | 136,700 | 604 |
2022-05-27 | 591 | 591 | 572 | 581 | 62,500 | 581 |
2022-05-26 | 565 | 595 | 565 | 591 | 120,900 | 591 |
2022-05-25 | 582 | 582 | 560 | 564 | 175,800 | 564 |
2022-05-24 | 599 | 603 | 583 | 585 | 96,900 | 585 |
2022-05-23 | 604 | 616 | 603 | 608 | 77,000 | 608 |
2022-05-20 | 591 | 610 | 585 | 606 | 92,100 | 606 |
2022-05-19 | 577 | 596 | 576 | 591 | 78,000 | 591 |
2022-05-18 | 579 | 593 | 578 | 587 | 79,300 | 587 |
2022-05-17 | 587 | 587 | 571 | 574 | 47,100 | 574 |
2022-05-16 | 575 | 598 | 570 | 590 | 85,800 | 590 |
2022-05-13 | 577 | 582 | 558 | 565 | 95,200 | 565 |
2022-05-12 | 591 | 601 | 571 | 572 | 71,800 | 572 |
2022-05-11 | 570 | 608 | 570 | 596 | 102,400 | 596 |
2022-05-10 | 568 | 570 | 550 | 570 | 71,500 | 570 |
2022-05-09 | 605 | 605 | 567 | 568 | 118,900 | 568 |
2022-05-06 | 600 | 612 | 585 | 608 | 62,300 | 608 |
2022-05-02 | 605 | 612 | 597 | 600 | 36,000 | 600 |
2022-04-28 | 609 | 618 | 602 | 605 | 48,300 | 605 |
2022-04-27 | 590 | 607 | 587 | 606 | 104,400 | 606 |
2022-04-26 | 610 | 610 | 594 | 604 | 63,400 | 604 |
2022-04-25 | 590 | 599 | 586 | 593 | 81,200 | 593 |
2022-04-22 | 595 | 607 | 580 | 600 | 124,700 | 600 |
2022-04-21 | 618 | 619 | 601 | 601 | 100,300 | 601 |
2022-04-20 | 623 | 626 | 611 | 621 | 62,200 | 621 |
2022-04-19 | 626 | 628 | 615 | 620 | 45,900 | 620 |
2022-04-18 | 645 | 651 | 617 | 626 | 97,400 | 626 |
2022-04-15 | 648 | 651 | 633 | 651 | 74,500 | 651 |
2022-04-14 | 654 | 657 | 645 | 657 | 74,800 | 657 |
2022-04-13 | 640 | 650 | 632 | 650 | 83,100 | 650 |
2022-04-12 | 647 | 647 | 627 | 634 | 76,600 | 634 |
2022-04-11 | 658 | 665 | 643 | 655 | 94,900 | 655 |
2022-04-08 | 663 | 666 | 643 | 659 | 97,300 | 659 |
2022-04-07 | 677 | 677 | 648 | 651 | 120,800 | 651 |
2022-04-06 | 678 | 694 | 670 | 680 | 166,200 | 680 |
2022-04-05 | 650 | 686 | 650 | 685 | 259,400 | 685 |
2022-04-04 | 657 | 658 | 634 | 653 | 121,000 | 653 |
2022-04-01 | 664 | 664 | 641 | 650 | 97,000 | 650 |
2022-03-31 | 644 | 672 | 640 | 669 | 148,600 | 669 |
2022-03-30 | 661 | 664 | 648 | 654 | 207,900 | 654 |
2022-03-29 | 620 | 638 | 615 | 638 | 116,200 | 638 |
2022-03-28 | 644 | 644 | 614 | 620 | 186,200 | 620 |
2022-03-25 | 663 | 679 | 623 | 645 | 432,000 | 645 |
2022-03-24 | 624 | 660 | 620 | 658 | 347,400 | 658 |
2022-03-23 | 600 | 634 | 596 | 633 | 274,800 | 633 |
2022-03-22 | 601 | 605 | 586 | 590 | 101,000 | 590 |
2022-03-18 | 576 | 600 | 576 | 599 | 180,300 | 599 |
2022-03-17 | 576 | 584 | 570 | 582 | 142,400 | 582 |
2022-03-16 | 570 | 581 | 558 | 568 | 89,000 | 568 |
2022-03-15 | 556 | 565 | 549 | 564 | 49,700 | 564 |
2022-03-14 | 557 | 569 | 547 | 564 | 104,300 | 564 |
2022-03-11 | 566 | 568 | 550 | 561 | 106,800 | 561 |
2022-03-10 | 542 | 560 | 540 | 556 | 129,900 | 556 |
2022-03-09 | 542 | 542 | 518 | 528 | 176,900 | 528 |
2022-03-08 | 566 | 576 | 529 | 532 | 230,100 | 532 |
2022-03-07 | 555 | 562 | 539 | 557 | 119,900 | 557 |
2022-03-04 | 590 | 596 | 559 | 572 | 240,100 | 572 |
2022-03-03 | 594 | 613 | 583 | 595 | 141,200 | 595 |
2022-03-02 | 580 | 597 | 570 | 594 | 152,300 | 594 |
2022-03-01 | 562 | 587 | 557 | 584 | 165,800 | 584 |
2022-02-28 | 540 | 564 | 535 | 559 | 159,100 | 559 |
2022-02-25 | 525 | 545 | 493 | 544 | 212,300 | 544 |
2022-02-24 | 525 | 529 | 493 | 502 | 311,600 | 502 |
2022-02-22 | 520 | 542 | 518 | 535 | 155,900 | 535 |
2022-02-21 | 541 | 541 | 525 | 531 | 103,300 | 531 |
2022-02-18 | 555 | 560 | 542 | 549 | 160,900 | 549 |
2022-02-17 | 612 | 612 | 563 | 568 | 343,300 | 568 |
2022-02-16 | 569 | 615 | 569 | 613 | 413,900 | 613 |
2022-02-15 | 568 | 579 | 551 | 569 | 216,100 | 569 |
2022-02-14 | 550 | 567 | 542 | 565 | 202,900 | 565 |
2022-02-10 | 558 | 564 | 542 | 550 | 125,500 | 550 |
2022-02-09 | 546 | 557 | 537 | 553 | 114,400 | 553 |
2022-02-08 | 544 | 568 | 536 | 551 | 241,900 | 551 |
2022-02-07 | 547 | 550 | 534 | 542 | 108,900 | 542 |
2022-02-04 | 529 | 550 | 527 | 549 | 185,600 | 549 |
2022-02-03 | 522 | 540 | 514 | 534 | 236,600 | 534 |
2022-02-02 | 502 | 530 | 502 | 522 | 373,900 | 522 |
2022-02-01 | 532 | 549 | 500 | 500 | 1,328,600 | 500 |
2022-01-31 | 472 | 552 | 472 | 552 | 786,300 | 552 |
2022-01-28 | 476 | 487 | 466 | 472 | 158,600 | 472 |
2022-01-27 | 503 | 507 | 475 | 475 | 309,000 | 475 |
2022-01-26 | 511 | 518 | 501 | 506 | 173,400 | 506 |
2022-01-25 | 522 | 538 | 507 | 509 | 185,500 | 509 |
2022-01-24 | 520 | 528 | 503 | 525 | 199,500 | 525 |
2022-01-21 | 533 | 535 | 513 | 520 | 179,100 | 520 |
2022-01-20 | 529 | 542 | 525 | 541 | 122,700 | 541 |
2022-01-19 | 535 | 546 | 525 | 529 | 136,100 | 529 |
2022-01-18 | 543 | 558 | 536 | 542 | 102,000 | 542 |
2022-01-17 | 538 | 550 | 532 | 541 | 88,300 | 541 |
2022-01-14 | 545 | 545 | 518 | 535 | 152,600 | 535 |
2022-01-13 | 550 | 552 | 539 | 550 | 99,600 | 550 |
2022-01-12 | 535 | 560 | 535 | 555 | 170,300 | 555 |
2022-01-11 | 523 | 546 | 521 | 538 | 273,500 | 538 |
2022-01-07 | 514 | 525 | 502 | 518 | 198,700 | 518 |
2022-01-06 | 520 | 532 | 508 | 514 | 323,900 | 514 |
2022-01-05 | 530 | 530 | 513 | 520 | 217,300 | 520 |
2022-01-04 | 533 | 538 | 519 | 538 | 172,500 | 538 |
分割・併合履歴 : なし