オンコセラピー・サイエンス(4564)の株価時系列情報
オンコセラピー・サイエンス(4564)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 233 | 256 | 232 | 254 | 8,250,700 |
| 2013/12/27 | 239 | 241 | 229 | 232 | 5,822,900 |
| 2013/12/26 | 233 | 241 | 232 | 236 | 10,290,800 |
| 2013/12/25 | 208 | 244 | 206 | 228 | 35,066,700 |
| 2013/12/24 | 197 | 220 | 197 | 197 | 19,410,700 |
| 2013/12/20 | 281 | 282 | 274 | 277 | 1,171,700 |
| 2013/12/19 | 284 | 285 | 277 | 280 | 1,241,900 |
| 2013/12/18 | 285 | 285 | 280 | 280 | 1,057,100 |
| 2013/12/17 | 272 | 282 | 271 | 282 | 1,550,600 |
| 2013/12/16 | 283 | 283 | 268 | 268 | 2,735,100 |
| 2013/12/13 | 285 | 289 | 280 | 283 | 1,829,700 |
| 2013/12/12 | 290 | 292 | 282 | 285 | 2,844,800 |
| 2013/12/11 | 305 | 307 | 292 | 296 | 2,542,700 |
| 2013/12/10 | 310 | 315 | 304 | 307 | 2,029,300 |
| 2013/12/09 | 313 | 318 | 305 | 311 | 2,195,900 |
| 2013/12/06 | 316 | 317 | 308 | 314 | 1,583,200 |
| 2013/12/05 | 309 | 323 | 309 | 317 | 2,674,100 |
| 2013/12/04 | 310 | 311 | 304 | 308 | 1,193,800 |
| 2013/12/03 | 319 | 319 | 311 | 313 | 1,438,900 |
| 2013/12/02 | 325 | 326 | 318 | 322 | 1,842,900 |
| 2013/11/29 | 309 | 319 | 308 | 318 | 1,738,400 |
| 2013/11/28 | 305 | 313 | 297 | 307 | 1,486,000 |
| 2013/11/27 | 320 | 321 | 288 | 305 | 2,286,700 |
| 2013/11/26 | 307 | 324 | 306 | 324 | 1,839,700 |
| 2013/11/25 | 315 | 315 | 307 | 310 | 1,575,000 |
| 2013/11/22 | 328 | 332 | 311 | 313 | 3,119,900 |
| 2013/11/21 | 330 | 335 | 326 | 327 | 3,794,500 |
| 2013/11/20 | 314 | 326 | 311 | 326 | 2,780,800 |
| 2013/11/19 | 314 | 327 | 311 | 314 | 5,722,800 |
| 2013/11/18 | 294 | 307 | 293 | 305 | 2,456,100 |
| 2013/11/15 | 294 | 296 | 290 | 292 | 1,565,500 |
| 2013/11/14 | 285 | 294 | 285 | 290 | 2,106,400 |
| 2013/11/13 | 282 | 284 | 278 | 283 | 1,673,300 |
| 2013/11/12 | 257 | 285 | 257 | 282 | 3,546,800 |
| 2013/11/11 | 269 | 270 | 260 | 261 | 1,413,900 |
| 2013/11/08 | 268 | 270 | 252 | 264 | 3,185,100 |
| 2013/11/07 | 277 | 284 | 272 | 272 | 2,316,400 |
| 2013/11/06 | 292 | 293 | 277 | 280 | 2,439,200 |
| 2013/11/05 | 289 | 292 | 273 | 291 | 3,171,400 |
| 2013/11/01 | 297 | 300 | 281 | 286 | 2,985,000 |
| 2013/10/31 | 306 | 309 | 297 | 300 | 1,812,600 |
| 2013/10/30 | 316 | 318 | 305 | 307 | 1,707,600 |
| 2013/10/29 | 311 | 320 | 311 | 316 | 1,341,500 |
| 2013/10/28 | 322 | 324 | 311 | 313 | 1,565,400 |
| 2013/10/25 | 326 | 329 | 318 | 320 | 1,560,400 |
| 2013/10/24 | 318 | 324 | 318 | 322 | 1,585,800 |
| 2013/10/23 | 334 | 336 | 318 | 318 | 2,398,500 |
| 2013/10/22 | 341 | 341 | 331 | 331 | 1,477,500 |
| 2013/10/21 | 342 | 345 | 340 | 340 | 1,173,900 |
| 2013/10/18 | 340 | 349 | 340 | 341 | 1,495,300 |
| 2013/10/17 | 356 | 358 | 340 | 340 | 1,813,800 |
| 2013/10/16 | 357 | 365 | 350 | 350 | 1,517,900 |
| 2013/10/15 | 353 | 370 | 353 | 359 | 2,441,900 |
| 2013/10/11 | 355 | 363 | 348 | 350 | 2,251,100 |
| 2013/10/10 | 340 | 347 | 340 | 344 | 1,383,800 |
| 2013/10/09 | 335 | 348 | 326 | 342 | 1,834,600 |
| 2013/10/08 | 333 | 343 | 319 | 335 | 3,800,800 |
| 2013/10/07 | 379 | 385 | 348 | 349 | 2,365,500 |
| 2013/10/04 | 389 | 391 | 371 | 383 | 2,356,800 |
| 2013/10/03 | 395 | 405 | 385 | 393 | 2,677,900 |
| 2013/10/02 | 394 | 409 | 380 | 400 | 4,666,600 |
| 2013/10/01 | 414 | 424 | 380 | 385 | 8,888,900 |
| 2013/09/30 | 400 | 430 | 393 | 416 | 7,672,000 |
| 2013/09/27 | 375 | 396 | 367 | 396 | 5,584,000 |
| 2013/09/26 | 339 | 368 | 339 | 367 | 1,807,800 |
| 2013/09/26 | 1 -> 500.00 分割 | ||||
| 2013/09/25 | 178,000 | 178,000 | 169,000 | 170,700 | 5,718 |
| 2013/09/24 | 185,000 | 185,500 | 168,000 | 178,100 | 6,364 |
| 2013/09/20 | 183,000 | 184,500 | 176,600 | 182,000 | 11,762 |
| 2013/09/19 | 173,300 | 181,900 | 171,000 | 181,900 | 17,411 |
| 2013/09/18 | 166,800 | 171,700 | 165,200 | 168,000 | 12,107 |
| 2013/09/17 | 164,500 | 165,900 | 160,500 | 164,900 | 11,117 |
| 2013/09/13 | 152,600 | 161,700 | 151,500 | 161,700 | 12,802 |
| 2013/09/12 | 151,700 | 156,000 | 149,700 | 152,800 | 6,020 |
| 2013/09/11 | 149,100 | 159,700 | 147,500 | 153,200 | 13,780 |
| 2013/09/10 | 155,000 | 155,000 | 148,100 | 150,000 | 6,536 |
| 2013/09/09 | 148,800 | 151,500 | 145,100 | 151,500 | 4,243 |
| 2013/09/06 | 152,500 | 153,500 | 146,100 | 148,000 | 6,291 |
| 2013/09/05 | 156,700 | 159,000 | 151,400 | 154,200 | 10,677 |
| 2013/09/04 | 151,400 | 157,000 | 149,500 | 156,900 | 25,834 |
| 2013/09/03 | 148,200 | 152,900 | 147,100 | 148,100 | 6,043 |
| 2013/09/02 | 147,100 | 150,000 | 144,100 | 147,100 | 3,600 |
| 2013/08/30 | 150,000 | 153,500 | 148,000 | 148,700 | 7,118 |
| 2013/08/29 | 150,000 | 150,000 | 149,800 | 149,900 | 16,739 |
| 2013/08/28 | 150,500 | 150,900 | 149,800 | 149,900 | 28,153 |
| 2013/08/27 | 163,000 | 163,900 | 155,300 | 156,100 | 11,813 |
| 2013/08/26 | 170,000 | 170,100 | 165,200 | 165,200 | 3,137 |
| 2013/08/23 | 174,800 | 175,500 | 170,100 | 172,500 | 3,551 |
| 2013/08/22 | 175,900 | 177,400 | 170,200 | 170,300 | 4,528 |
| 2013/08/21 | 180,500 | 183,000 | 173,000 | 179,900 | 4,901 |
| 2013/08/20 | 191,000 | 192,200 | 180,000 | 180,000 | 12,067 |
| 2013/08/19 | 200,000 | 205,800 | 199,100 | 201,500 | 1,995 |
| 2013/08/16 | 198,700 | 204,600 | 198,100 | 198,500 | 2,731 |
| 2013/08/15 | 198,600 | 207,000 | 198,500 | 202,200 | 1,803 |
| 2013/08/14 | 206,200 | 211,300 | 199,100 | 202,800 | 1,967 |
| 2013/08/13 | 195,000 | 208,700 | 193,800 | 207,200 | 2,891 |
| 2013/08/12 | 210,000 | 210,000 | 197,000 | 197,500 | 2,010 |
| 2013/08/09 | 213,000 | 218,800 | 206,200 | 213,600 | 1,383 |
| 2013/08/08 | 218,900 | 222,300 | 210,700 | 213,000 | 1,403 |
| 2013/08/07 | 223,400 | 227,100 | 218,600 | 221,000 | 1,916 |
| 2013/08/06 | 237,000 | 239,000 | 225,200 | 228,400 | 2,142 |
| 2013/08/05 | 220,000 | 237,000 | 220,000 | 236,000 | 4,501 |
| 2013/08/02 | 210,000 | 225,500 | 208,900 | 223,200 | 3,032 |
| 2013/08/01 | 201,000 | 207,800 | 191,000 | 207,800 | 2,736 |
| 2013/07/31 | 208,000 | 214,700 | 201,000 | 201,000 | 2,238 |
| 2013/07/30 | 203,600 | 217,600 | 203,600 | 211,200 | 2,393 |
| 2013/07/29 | 221,100 | 224,400 | 200,000 | 203,500 | 3,342 |
| 2013/07/26 | 230,500 | 230,500 | 223,000 | 223,500 | 2,051 |
| 2013/07/25 | 231,800 | 235,900 | 227,700 | 230,500 | 2,308 |
| 2013/07/24 | 226,000 | 232,500 | 223,700 | 230,000 | 1,763 |
| 2013/07/23 | 229,300 | 232,600 | 225,100 | 227,000 | 1,762 |
| 2013/07/22 | 237,900 | 237,900 | 228,500 | 229,300 | 1,768 |
| 2013/07/19 | 240,600 | 241,800 | 230,400 | 234,300 | 2,552 |
| 2013/07/18 | 235,700 | 241,900 | 234,600 | 240,300 | 2,167 |
| 2013/07/17 | 238,500 | 249,300 | 233,200 | 234,000 | 3,831 |
| 2013/07/16 | 236,900 | 244,900 | 235,000 | 243,000 | 3,253 |
| 2013/07/12 | 228,500 | 233,500 | 226,000 | 231,900 | 1,802 |
| 2013/07/11 | 225,900 | 238,000 | 220,000 | 231,500 | 2,993 |
| 2013/07/10 | 238,500 | 241,900 | 223,600 | 226,100 | 3,758 |
| 2013/07/09 | 242,600 | 244,900 | 230,500 | 237,800 | 3,942 |
| 2013/07/08 | 251,000 | 254,200 | 242,000 | 242,300 | 5,078 |
| 2013/07/05 | 259,900 | 259,900 | 246,100 | 248,400 | 4,867 |
| 2013/07/04 | 255,900 | 267,000 | 249,500 | 253,600 | 6,480 |
| 2013/07/03 | 275,800 | 277,900 | 254,100 | 260,900 | 24,137 |
| 2013/07/02 | 235,800 | 235,800 | 235,800 | 235,800 | 645 |
| 2013/07/01 | 195,000 | 196,700 | 190,000 | 195,800 | 3,328 |
| 2013/06/28 | 178,000 | 188,600 | 172,100 | 187,300 | 4,158 |
| 2013/06/27 | 173,300 | 184,000 | 161,200 | 178,200 | 9,791 |
| 2013/06/26 | 197,000 | 198,500 | 164,000 | 167,800 | 6,575 |
| 2013/06/25 | 202,600 | 202,600 | 188,900 | 194,400 | 3,991 |
| 2013/06/24 | 211,000 | 217,900 | 207,500 | 207,600 | 2,375 |
| 2013/06/21 | 208,500 | 213,600 | 205,900 | 212,200 | 3,046 |
| 2013/06/20 | 221,100 | 226,000 | 217,000 | 220,100 | 3,096 |
| 2013/06/19 | 227,000 | 229,900 | 216,500 | 220,500 | 4,096 |
| 2013/06/18 | 214,500 | 224,800 | 214,000 | 218,000 | 3,211 |
| 2013/06/17 | 213,000 | 219,700 | 210,100 | 213,300 | 3,670 |
| 2013/06/14 | 226,000 | 228,000 | 208,700 | 214,900 | 5,404 |
| 2013/06/13 | 227,900 | 232,800 | 216,000 | 217,000 | 4,789 |
| 2013/06/12 | 210,000 | 233,300 | 207,600 | 231,200 | 5,434 |
| 2013/06/11 | 236,000 | 245,100 | 221,500 | 225,000 | 7,975 |
| 2013/06/10 | 220,000 | 233,900 | 213,000 | 231,500 | 6,635 |
| 2013/06/07 | 216,000 | 217,600 | 190,100 | 206,500 | 12,365 |
| 2013/06/06 | 264,000 | 267,000 | 225,300 | 226,000 | 9,307 |
| 2013/06/05 | 279,900 | 293,000 | 270,000 | 272,600 | 6,073 |
| 2013/06/04 | 285,300 | 293,800 | 270,000 | 272,200 | 6,340 |
| 2013/06/03 | 276,900 | 298,700 | 276,000 | 286,000 | 8,460 |
| 2013/05/31 | 284,500 | 292,500 | 275,500 | 281,900 | 4,538 |
| 2013/05/30 | 288,300 | 298,000 | 275,000 | 282,200 | 6,912 |
| 2013/05/29 | 285,000 | 310,000 | 279,000 | 298,200 | 9,202 |
| 2013/05/28 | 275,000 | 288,000 | 262,500 | 274,000 | 5,830 |
| 2013/05/27 | 292,000 | 307,000 | 278,300 | 283,100 | 8,929 |
| 2013/05/24 | 282,000 | 291,800 | 256,100 | 285,300 | 9,156 |
| 2013/05/23 | 295,600 | 310,000 | 260,000 | 262,000 | 10,241 |
| 2013/05/22 | 310,000 | 320,000 | 297,000 | 297,000 | 8,152 |
| 2013/05/21 | 338,000 | 343,500 | 310,000 | 316,500 | 7,041 |
| 2013/05/20 | 341,500 | 354,000 | 330,000 | 336,000 | 8,997 |
| 2013/05/17 | 320,000 | 339,500 | 307,000 | 328,500 | 7,928 |
| 2013/05/16 | 311,000 | 333,500 | 280,200 | 320,500 | 13,226 |
| 2013/05/15 | 357,500 | 358,000 | 309,000 | 324,000 | 8,947 |
| 2013/05/14 | 325,000 | 354,000 | 321,000 | 350,500 | 7,819 |
| 2013/05/13 | 347,000 | 347,500 | 316,000 | 330,000 | 7,983 |
| 2013/05/10 | 355,000 | 363,500 | 333,000 | 344,500 | 15,284 |
| 2013/05/09 | 377,000 | 396,000 | 340,000 | 348,000 | 19,034 |
| 2013/05/08 | 377,500 | 431,500 | 350,000 | 384,000 | 41,065 |
| 2013/05/07 | 348,500 | 388,500 | 340,500 | 384,500 | 20,804 |
| 2013/05/02 | 318,500 | 333,500 | 307,500 | 333,000 | 10,207 |
| 2013/05/01 | 349,500 | 354,000 | 315,000 | 317,000 | 16,280 |
| 2013/04/30 | 321,000 | 341,000 | 320,000 | 335,500 | 9,398 |
| 2013/04/26 | 319,000 | 328,500 | 311,000 | 315,000 | 5,244 |
| 2013/04/25 | 339,500 | 344,500 | 307,500 | 324,000 | 10,896 |
| 2013/04/24 | 308,000 | 342,500 | 302,000 | 334,000 | 15,456 |
| 2013/04/23 | 307,000 | 308,500 | 300,500 | 306,500 | 4,539 |
| 2013/04/22 | 310,000 | 310,000 | 296,000 | 302,000 | 7,092 |
| 2013/04/19 | 284,700 | 291,900 | 277,700 | 289,400 | 3,868 |
| 2013/04/18 | 280,800 | 283,500 | 276,300 | 281,500 | 3,293 |
| 2013/04/17 | 264,600 | 283,500 | 264,500 | 279,600 | 3,618 |
| 2013/04/16 | 255,100 | 268,000 | 255,000 | 264,500 | 2,202 |
| 2013/04/15 | 265,000 | 267,000 | 260,100 | 260,100 | 2,289 |
| 2013/04/12 | 270,600 | 275,800 | 264,000 | 269,800 | 2,733 |
| 2013/04/11 | 292,300 | 293,200 | 270,500 | 271,200 | 4,625 |
| 2013/04/10 | 272,100 | 289,000 | 271,800 | 288,000 | 7,541 |
| 2013/04/09 | 254,700 | 269,400 | 248,000 | 269,400 | 7,222 |
| 2013/04/08 | 254,200 | 260,600 | 253,000 | 255,000 | 4,274 |
| 2013/04/05 | 247,700 | 256,800 | 238,800 | 255,300 | 9,129 |
| 2013/04/04 | 226,500 | 251,000 | 226,100 | 242,700 | 9,604 |
| 2013/04/03 | 232,000 | 240,000 | 230,100 | 231,000 | 7,135 |
| 2013/04/02 | 209,700 | 244,500 | 208,000 | 236,000 | 24,158 |
| 2013/04/01 | 244,700 | 244,700 | 244,700 | 244,700 | 392 |
| 2013/03/29 | 304,000 | 308,500 | 294,300 | 294,700 | 8,611 |
| 2013/03/28 | 293,000 | 299,000 | 285,000 | 299,000 | 7,253 |
| 2013/03/27 | 294,900 | 298,500 | 287,300 | 291,000 | 5,659 |
| 2013/03/26 | 294,300 | 302,000 | 290,100 | 291,500 | 9,866 |
| 2013/03/25 | 276,900 | 292,500 | 269,000 | 285,200 | 13,359 |
| 2013/03/22 | 295,100 | 304,500 | 267,400 | 267,800 | 16,531 |
| 2013/03/21 | 310,000 | 314,000 | 292,600 | 297,500 | 22,421 |
| 2013/03/19 | 300,000 | 326,500 | 290,100 | 323,000 | 24,208 |
| 2013/03/18 | 282,000 | 303,500 | 282,000 | 290,000 | 13,398 |
| 2013/03/15 | 270,000 | 298,800 | 265,100 | 280,500 | 17,651 |
| 2013/03/14 | 264,200 | 270,500 | 256,700 | 267,900 | 6,415 |
| 2013/03/13 | 245,000 | 267,000 | 242,800 | 260,700 | 8,078 |
| 2013/03/12 | 248,400 | 258,000 | 233,100 | 245,100 | 9,301 |
| 2013/03/11 | 264,000 | 270,400 | 248,800 | 253,400 | 8,866 |
| 2013/03/08 | 273,500 | 274,000 | 258,000 | 263,500 | 10,241 |
| 2013/03/07 | 245,000 | 281,300 | 245,000 | 270,700 | 29,036 |
| 2013/03/06 | 220,900 | 233,000 | 220,000 | 232,900 | 5,830 |
| 2013/03/05 | 229,000 | 231,000 | 221,000 | 221,400 | 6,165 |
| 2013/03/04 | 235,000 | 242,500 | 227,000 | 231,000 | 11,759 |
| 2013/03/01 | 209,500 | 233,000 | 209,000 | 227,500 | 15,215 |
| 2013/02/28 | 207,100 | 210,000 | 203,800 | 206,400 | 6,461 |
| 2013/02/27 | 200,000 | 216,000 | 198,600 | 212,000 | 16,651 |
| 2013/02/26 | 194,000 | 199,500 | 192,100 | 193,300 | 5,698 |
| 2013/02/25 | 197,600 | 201,800 | 191,700 | 200,000 | 7,945 |
| 2013/02/22 | 193,300 | 197,600 | 183,100 | 195,900 | 10,182 |
| 2013/02/21 | 182,100 | 193,400 | 180,300 | 191,500 | 8,794 |
| 2013/02/20 | 174,900 | 179,600 | 173,000 | 179,500 | 4,343 |
| 2013/02/19 | 169,000 | 176,800 | 169,000 | 173,100 | 4,060 |
| 2013/02/18 | 161,900 | 172,000 | 161,100 | 171,500 | 4,236 |
| 2013/02/15 | 169,800 | 171,400 | 158,800 | 163,200 | 4,671 |
| 2013/02/14 | 171,000 | 176,300 | 166,400 | 169,500 | 6,443 |
| 2013/02/13 | 160,800 | 169,200 | 160,800 | 167,300 | 5,411 |
| 2013/02/12 | 172,500 | 174,000 | 160,200 | 161,700 | 5,282 |
| 2013/02/08 | 174,100 | 177,200 | 169,600 | 172,400 | 3,534 |
| 2013/02/07 | 171,500 | 173,900 | 168,700 | 170,900 | 3,102 |
| 2013/02/06 | 170,000 | 175,200 | 167,500 | 174,900 | 5,363 |
| 2013/02/05 | 167,500 | 173,200 | 166,000 | 167,400 | 4,370 |
| 2013/02/04 | 176,200 | 178,200 | 165,500 | 167,500 | 6,417 |
| 2013/02/01 | 171,700 | 182,500 | 168,600 | 181,400 | 8,643 |
| 2013/01/31 | 179,000 | 180,000 | 167,400 | 171,300 | 8,346 |
| 2013/01/30 | 175,100 | 183,500 | 169,200 | 179,000 | 18,242 |
| 2013/01/29 | 214,900 | 214,900 | 169,100 | 176,500 | 32,619 |
| 2013/01/28 | 185,900 | 218,500 | 180,100 | 206,500 | 35,990 |
| 2013/01/25 | 169,200 | 182,500 | 162,000 | 180,000 | 22,360 |
| 2013/01/24 | 153,100 | 167,500 | 153,100 | 166,800 | 13,010 |
| 2013/01/23 | 151,000 | 160,500 | 148,600 | 151,000 | 9,843 |
| 2013/01/22 | 148,500 | 151,600 | 147,500 | 151,300 | 3,481 |
| 2013/01/21 | 145,000 | 149,400 | 143,500 | 147,700 | 2,590 |
| 2013/01/18 | 150,400 | 151,500 | 147,100 | 147,500 | 1,691 |
| 2013/01/17 | 150,500 | 157,200 | 147,000 | 149,600 | 3,983 |
| 2013/01/16 | 157,600 | 158,000 | 149,000 | 151,700 | 5,880 |
| 2013/01/15 | 147,400 | 158,600 | 145,700 | 158,200 | 9,211 |
| 2013/01/11 | 147,600 | 147,700 | 142,100 | 144,500 | 2,896 |
| 2013/01/10 | 136,600 | 151,000 | 136,600 | 146,200 | 5,414 |
| 2013/01/09 | 140,000 | 140,500 | 135,700 | 138,000 | 1,474 |
| 2013/01/08 | 139,000 | 142,200 | 136,800 | 141,000 | 3,550 |
| 2013/01/07 | 131,100 | 142,600 | 131,100 | 139,500 | 3,343 |
| 2013/01/04 | 131,000 | 132,000 | 130,300 | 130,800 | 536 |