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 |
|---|---|---|---|---|---|
| 2005/12/30 | 223,000 | 224,000 | 219,000 | 220,000 | 856 |
| 2005/12/29 | 222,000 | 227,000 | 220,000 | 225,000 | 2,625 |
| 2005/12/28 | 212,000 | 219,000 | 209,000 | 218,000 | 2,917 |
| 2005/12/27 | 201,000 | 212,000 | 200,000 | 207,000 | 2,976 |
| 2005/12/26 | 202,000 | 204,000 | 199,000 | 199,000 | 2,193 |
| 2005/12/22 | 202,000 | 207,000 | 200,000 | 201,000 | 1,851 |
| 2005/12/21 | 200,000 | 205,000 | 199,000 | 199,000 | 1,907 |
| 2005/12/20 | 205,000 | 205,000 | 200,000 | 201,000 | 1,299 |
| 2005/12/19 | 207,000 | 212,000 | 204,000 | 205,000 | 1,351 |
| 2005/12/16 | 223,000 | 223,000 | 210,000 | 210,000 | 2,306 |
| 2005/12/15 | 196,000 | 225,000 | 196,000 | 221,000 | 7,745 |
| 2005/12/14 | 196,000 | 197,000 | 194,000 | 195,000 | 713 |
| 2005/12/13 | 198,000 | 199,000 | 195,000 | 197,000 | 681 |
| 2005/12/12 | 200,000 | 200,000 | 197,000 | 198,000 | 809 |
| 2005/12/09 | 197,000 | 200,000 | 197,000 | 199,000 | 784 |
| 2005/12/08 | 205,000 | 206,000 | 198,000 | 200,000 | 826 |
| 2005/12/07 | 199,000 | 208,000 | 198,000 | 204,000 | 2,256 |
| 2005/12/06 | 196,000 | 198,000 | 195,000 | 196,000 | 952 |
| 2005/12/05 | 199,000 | 200,000 | 194,000 | 196,000 | 1,462 |
| 2005/12/02 | 202,000 | 203,000 | 199,000 | 200,000 | 893 |
| 2005/12/01 | 205,000 | 205,000 | 202,000 | 202,000 | 486 |
| 2005/11/30 | 203,000 | 206,000 | 203,000 | 206,000 | 513 |
| 2005/11/29 | 206,000 | 207,000 | 202,000 | 203,000 | 559 |
| 2005/11/28 | 208,000 | 213,000 | 206,000 | 208,000 | 1,133 |
| 2005/11/25 | 203,000 | 204,000 | 199,000 | 204,000 | 1,010 |
| 2005/11/24 | 210,000 | 210,000 | 203,000 | 204,000 | 867 |
| 2005/11/22 | 213,000 | 214,000 | 210,000 | 211,000 | 670 |
| 2005/11/21 | 214,000 | 217,000 | 213,000 | 214,000 | 734 |
| 2005/11/18 | 222,000 | 222,000 | 217,000 | 217,000 | 949 |
| 2005/11/17 | 222,000 | 224,000 | 221,000 | 223,000 | 542 |
| 2005/11/16 | 222,000 | 231,000 | 222,000 | 223,000 | 1,520 |
| 2005/11/15 | 221,000 | 223,000 | 221,000 | 222,000 | 452 |
| 2005/11/14 | 223,000 | 224,000 | 221,000 | 222,000 | 504 |
| 2005/11/11 | 224,000 | 225,000 | 223,000 | 225,000 | 238 |
| 2005/11/10 | 227,000 | 228,000 | 224,000 | 226,000 | 247 |
| 2005/11/09 | 224,000 | 228,000 | 223,000 | 226,000 | 466 |
| 2005/11/08 | 222,000 | 225,000 | 221,000 | 222,000 | 548 |
| 2005/11/07 | 229,000 | 230,000 | 223,000 | 224,000 | 612 |
| 2005/11/04 | 231,000 | 232,000 | 229,000 | 229,000 | 503 |
| 2005/11/02 | 232,000 | 234,000 | 230,000 | 230,000 | 367 |
| 2005/11/01 | 233,000 | 234,000 | 231,000 | 232,000 | 150 |
| 2005/10/31 | 235,000 | 235,000 | 232,000 | 233,000 | 233 |
| 2005/10/28 | 235,000 | 236,000 | 232,000 | 234,000 | 171 |
| 2005/10/27 | 236,000 | 238,000 | 231,000 | 234,000 | 350 |
| 2005/10/26 | 242,000 | 242,000 | 237,000 | 237,000 | 505 |
| 2005/10/25 | 238,000 | 248,000 | 237,000 | 242,000 | 1,171 |
| 2005/10/24 | 235,000 | 239,000 | 232,000 | 237,000 | 887 |
| 2005/10/21 | 235,000 | 238,000 | 232,000 | 232,000 | 472 |
| 2005/10/20 | 230,000 | 238,000 | 230,000 | 237,000 | 739 |
| 2005/10/19 | 231,000 | 232,000 | 230,000 | 230,000 | 473 |
| 2005/10/18 | 232,000 | 234,000 | 231,000 | 233,000 | 333 |
| 2005/10/17 | 234,000 | 236,000 | 232,000 | 232,000 | 295 |
| 2005/10/14 | 236,000 | 238,000 | 234,000 | 237,000 | 293 |
| 2005/10/13 | 240,000 | 243,000 | 236,000 | 238,000 | 193 |
| 2005/10/12 | 241,000 | 242,000 | 238,000 | 240,000 | 325 |
| 2005/10/11 | 241,000 | 245,000 | 241,000 | 243,000 | 254 |
| 2005/10/07 | 247,000 | 248,000 | 240,000 | 243,000 | 233 |
| 2005/10/06 | 250,000 | 252,000 | 246,000 | 248,000 | 299 |
| 2005/10/05 | 245,000 | 249,000 | 245,000 | 249,000 | 301 |
| 2005/10/04 | 249,000 | 249,000 | 243,000 | 245,000 | 350 |
| 2005/10/03 | 244,000 | 249,000 | 240,000 | 248,000 | 307 |
| 2005/09/30 | 232,000 | 240,000 | 231,000 | 240,000 | 401 |
| 2005/09/29 | 237,000 | 240,000 | 229,000 | 235,000 | 910 |
| 2005/09/28 | 245,000 | 246,000 | 241,000 | 241,000 | 563 |
| 2005/09/27 | 252,000 | 252,000 | 248,000 | 248,000 | 412 |
| 2005/09/26 | 253,000 | 254,000 | 251,000 | 253,000 | 347 |
| 2005/09/22 | 255,000 | 256,000 | 251,000 | 253,000 | 434 |
| 2005/09/21 | 255,000 | 257,000 | 253,000 | 256,000 | 336 |
| 2005/09/20 | 257,000 | 258,000 | 255,000 | 257,000 | 325 |
| 2005/09/16 | 257,000 | 258,000 | 255,000 | 258,000 | 213 |
| 2005/09/15 | 257,000 | 259,000 | 256,000 | 257,000 | 342 |
| 2005/09/14 | 256,000 | 257,000 | 255,000 | 257,000 | 242 |
| 2005/09/13 | 258,000 | 258,000 | 255,000 | 256,000 | 336 |
| 2005/09/12 | 257,000 | 259,000 | 256,000 | 257,000 | 192 |
| 2005/09/09 | 255,000 | 259,000 | 255,000 | 259,000 | 219 |
| 2005/09/08 | 258,000 | 258,000 | 255,000 | 256,000 | 203 |
| 2005/09/07 | 257,000 | 258,000 | 256,000 | 258,000 | 169 |
| 2005/09/06 | 259,000 | 259,000 | 256,000 | 258,000 | 161 |
| 2005/09/05 | 261,000 | 262,000 | 258,000 | 258,000 | 330 |
| 2005/09/02 | 257,000 | 263,000 | 257,000 | 263,000 | 562 |
| 2005/09/01 | 257,000 | 258,000 | 256,000 | 256,000 | 165 |
| 2005/08/31 | 259,000 | 260,000 | 257,000 | 259,000 | 159 |
| 2005/08/30 | 260,000 | 263,000 | 259,000 | 259,000 | 279 |
| 2005/08/29 | 260,000 | 263,000 | 257,000 | 259,000 | 193 |
| 2005/08/26 | 260,000 | 263,000 | 258,000 | 260,000 | 217 |
| 2005/08/25 | 258,000 | 263,000 | 257,000 | 260,000 | 264 |
| 2005/08/24 | 260,000 | 261,000 | 257,000 | 258,000 | 169 |
| 2005/08/23 | 266,000 | 267,000 | 261,000 | 262,000 | 272 |
| 2005/08/22 | 264,000 | 266,000 | 262,000 | 265,000 | 358 |
| 2005/08/19 | 266,000 | 268,000 | 260,000 | 261,000 | 1,030 |
| 2005/08/18 | 252,000 | 281,000 | 252,000 | 273,000 | 2,906 |
| 2005/08/17 | 253,000 | 255,000 | 252,000 | 253,000 | 258 |
| 2005/08/16 | 253,000 | 255,000 | 253,000 | 255,000 | 213 |
| 2005/08/15 | 253,000 | 256,000 | 252,000 | 256,000 | 261 |
| 2005/08/12 | 257,000 | 258,000 | 253,000 | 257,000 | 261 |
| 2005/08/11 | 261,000 | 261,000 | 256,000 | 257,000 | 166 |
| 2005/08/10 | 260,000 | 263,000 | 259,000 | 260,000 | 193 |
| 2005/08/09 | 258,000 | 259,000 | 254,000 | 259,000 | 185 |
| 2005/08/08 | 251,000 | 254,000 | 246,000 | 254,000 | 270 |
| 2005/08/05 | 256,000 | 258,000 | 254,000 | 255,000 | 229 |
| 2005/08/04 | 258,000 | 258,000 | 254,000 | 258,000 | 395 |
| 2005/08/03 | 266,000 | 266,000 | 260,000 | 261,000 | 244 |
| 2005/08/02 | 272,000 | 274,000 | 263,000 | 264,000 | 865 |
| 2005/08/01 | 261,000 | 263,000 | 260,000 | 260,000 | 206 |
| 2005/07/29 | 264,000 | 264,000 | 262,000 | 262,000 | 136 |
| 2005/07/28 | 263,000 | 265,000 | 263,000 | 264,000 | 188 |
| 2005/07/27 | 262,000 | 264,000 | 261,000 | 264,000 | 290 |
| 2005/07/26 | 265,000 | 266,000 | 261,000 | 262,000 | 282 |
| 2005/07/25 | 264,000 | 266,000 | 264,000 | 265,000 | 428 |
| 2005/07/22 | 263,000 | 265,000 | 262,000 | 263,000 | 209 |
| 2005/07/21 | 265,000 | 267,000 | 264,000 | 264,000 | 258 |
| 2005/07/20 | 264,000 | 266,000 | 262,000 | 265,000 | 318 |
| 2005/07/19 | 267,000 | 268,000 | 262,000 | 263,000 | 434 |
| 2005/07/15 | 266,000 | 269,000 | 265,000 | 266,000 | 431 |
| 2005/07/14 | 266,000 | 271,000 | 265,000 | 266,000 | 504 |
| 2005/07/13 | 276,000 | 276,000 | 263,000 | 267,000 | 1,253 |
| 2005/07/12 | 276,000 | 278,000 | 275,000 | 276,000 | 175 |
| 2005/07/11 | 276,000 | 277,000 | 275,000 | 275,000 | 121 |
| 2005/07/08 | 276,000 | 279,000 | 274,000 | 274,000 | 234 |
| 2005/07/07 | 276,000 | 280,000 | 271,000 | 280,000 | 302 |
| 2005/07/06 | 280,000 | 281,000 | 274,000 | 276,000 | 398 |
| 2005/07/05 | 283,000 | 283,000 | 278,000 | 278,000 | 347 |
| 2005/07/04 | 286,000 | 288,000 | 283,000 | 283,000 | 395 |
| 2005/07/01 | 285,000 | 292,000 | 285,000 | 290,000 | 319 |
| 2005/06/30 | 298,000 | 298,000 | 290,000 | 292,000 | 424 |
| 2005/06/29 | 294,000 | 304,000 | 290,000 | 299,000 | 1,113 |
| 2005/06/28 | 290,000 | 295,000 | 285,000 | 290,000 | 998 |
| 2005/06/27 | 286,000 | 288,000 | 278,000 | 280,000 | 484 |
| 2005/06/24 | 292,000 | 297,000 | 285,000 | 287,000 | 2,078 |
| 2005/06/23 | 265,000 | 284,000 | 264,000 | 284,000 | 1,890 |
| 2005/06/22 | 261,000 | 263,000 | 259,000 | 263,000 | 238 |
| 2005/06/21 | 259,000 | 261,000 | 259,000 | 259,000 | 159 |
| 2005/06/20 | 263,000 | 264,000 | 258,000 | 261,000 | 210 |
| 2005/06/17 | 257,000 | 265,000 | 256,000 | 263,000 | 388 |
| 2005/06/16 | 255,000 | 257,000 | 255,000 | 256,000 | 178 |
| 2005/06/15 | 255,000 | 262,000 | 254,000 | 257,000 | 195 |
| 2005/06/14 | 258,000 | 258,000 | 254,000 | 254,000 | 152 |
| 2005/06/13 | 257,000 | 257,000 | 254,000 | 254,000 | 195 |
| 2005/06/10 | 255,000 | 259,000 | 252,000 | 257,000 | 348 |
| 2005/06/09 | 258,000 | 260,000 | 256,000 | 256,000 | 273 |
| 2005/06/08 | 261,000 | 264,000 | 260,000 | 261,000 | 358 |
| 2005/06/07 | 266,000 | 267,000 | 263,000 | 265,000 | 94 |
| 2005/06/06 | 264,000 | 265,000 | 263,000 | 265,000 | 130 |
| 2005/06/03 | 268,000 | 270,000 | 265,000 | 266,000 | 161 |
| 2005/06/02 | 273,000 | 273,000 | 268,000 | 270,000 | 159 |
| 2005/06/01 | 270,000 | 273,000 | 268,000 | 273,000 | 183 |
| 2005/05/31 | 268,000 | 270,000 | 263,000 | 267,000 | 218 |
| 2005/05/30 | 266,000 | 275,000 | 265,000 | 268,000 | 234 |
| 2005/05/27 | 259,000 | 267,000 | 259,000 | 266,000 | 282 |
| 2005/05/26 | 258,000 | 262,000 | 257,000 | 257,000 | 297 |
| 2005/05/25 | 274,000 | 274,000 | 260,000 | 262,000 | 428 |
| 2005/05/24 | 276,000 | 281,000 | 271,000 | 273,000 | 255 |
| 2005/05/23 | 282,000 | 282,000 | 275,000 | 276,000 | 142 |
| 2005/05/20 | 282,000 | 285,000 | 282,000 | 282,000 | 125 |
| 2005/05/19 | 280,000 | 283,000 | 277,000 | 282,000 | 226 |
| 2005/05/18 | 266,000 | 277,000 | 266,000 | 273,000 | 416 |
| 2005/05/17 | 273,000 | 280,000 | 262,000 | 265,000 | 858 |
| 2005/05/16 | 295,000 | 295,000 | 272,000 | 277,000 | 657 |
| 2005/05/13 | 300,000 | 302,000 | 295,000 | 296,000 | 386 |
| 2005/05/12 | 304,000 | 304,000 | 300,000 | 302,000 | 439 |
| 2005/05/11 | 303,000 | 306,000 | 300,000 | 305,000 | 770 |
| 2005/05/10 | 314,000 | 315,000 | 310,000 | 313,000 | 333 |
| 2005/05/09 | 309,000 | 319,000 | 308,000 | 314,000 | 602 |
| 2005/05/06 | 313,000 | 316,000 | 310,000 | 310,000 | 516 |
| 2005/05/02 | 313,000 | 319,000 | 307,000 | 317,000 | 1,066 |
| 2005/04/28 | 300,000 | 317,000 | 300,000 | 312,000 | 948 |
| 2005/04/27 | 300,000 | 302,000 | 297,000 | 300,000 | 203 |
| 2005/04/26 | 300,000 | 304,000 | 299,000 | 300,000 | 305 |
| 2005/04/25 | 304,000 | 304,000 | 300,000 | 301,000 | 167 |
| 2005/04/22 | 312,000 | 312,000 | 303,000 | 307,000 | 204 |
| 2005/04/21 | 302,000 | 306,000 | 300,000 | 306,000 | 232 |
| 2005/04/20 | 311,000 | 312,000 | 305,000 | 306,000 | 210 |
| 2005/04/19 | 301,000 | 307,000 | 301,000 | 305,000 | 234 |
| 2005/04/18 | 301,000 | 303,000 | 297,000 | 298,000 | 568 |
| 2005/04/15 | 308,000 | 315,000 | 306,000 | 310,000 | 298 |
| 2005/04/14 | 314,000 | 315,000 | 308,000 | 312,000 | 386 |
| 2005/04/13 | 324,000 | 325,000 | 315,000 | 319,000 | 403 |
| 2005/04/12 | 324,000 | 329,000 | 320,000 | 322,000 | 602 |
| 2005/04/11 | 321,000 | 328,000 | 319,000 | 322,000 | 552 |
| 2005/04/08 | 325,000 | 326,000 | 318,000 | 321,000 | 331 |
| 2005/04/07 | 327,000 | 327,000 | 319,000 | 323,000 | 453 |
| 2005/04/06 | 334,000 | 337,000 | 323,000 | 325,000 | 1,110 |
| 2005/04/05 | 340,000 | 346,000 | 323,000 | 327,000 | 4,065 |
| 2005/04/04 | 299,000 | 314,000 | 296,000 | 312,000 | 1,442 |
| 2005/04/01 | 298,000 | 307,000 | 292,000 | 300,000 | 1,841 |
| 2005/03/31 | 327,000 | 330,000 | 325,000 | 328,000 | 252 |
| 2005/03/30 | 330,000 | 333,000 | 321,000 | 324,000 | 375 |
| 2005/03/29 | 340,000 | 340,000 | 333,000 | 333,000 | 395 |
| 2005/03/28 | 344,000 | 345,000 | 339,000 | 339,000 | 277 |
| 2005/03/25 | 354,000 | 354,000 | 336,000 | 339,000 | 798 |
| 2005/03/24 | 349,000 | 356,000 | 346,000 | 354,000 | 1,258 |
| 2005/03/23 | 341,000 | 349,000 | 341,000 | 349,000 | 548 |
| 2005/03/22 | 339,000 | 342,000 | 338,000 | 340,000 | 267 |
| 2005/03/18 | 337,000 | 340,000 | 335,000 | 339,000 | 251 |
| 2005/03/17 | 342,000 | 342,000 | 336,000 | 340,000 | 249 |
| 2005/03/16 | 344,000 | 344,000 | 338,000 | 343,000 | 382 |
| 2005/03/15 | 338,000 | 345,000 | 334,000 | 340,000 | 700 |
| 2005/03/14 | 335,000 | 338,000 | 334,000 | 337,000 | 469 |
| 2005/03/11 | 330,000 | 335,000 | 330,000 | 335,000 | 284 |
| 2005/03/10 | 335,000 | 335,000 | 328,000 | 331,000 | 235 |
| 2005/03/09 | 325,000 | 337,000 | 324,000 | 335,000 | 571 |
| 2005/03/08 | 328,000 | 330,000 | 326,000 | 328,000 | 547 |
| 2005/03/07 | 338,000 | 338,000 | 331,000 | 333,000 | 568 |
| 2005/03/04 | 342,000 | 344,000 | 339,000 | 340,000 | 507 |
| 2005/03/03 | 348,000 | 348,000 | 343,000 | 343,000 | 196 |
| 2005/03/02 | 351,000 | 351,000 | 345,000 | 345,000 | 420 |
| 2005/03/01 | 348,000 | 349,000 | 346,000 | 349,000 | 320 |
| 2005/02/28 | 349,000 | 351,000 | 345,000 | 347,000 | 307 |
| 2005/02/25 | 348,000 | 348,000 | 342,000 | 345,000 | 576 |
| 2005/02/24 | 346,000 | 353,000 | 344,000 | 348,000 | 738 |
| 2005/02/23 | 341,000 | 344,000 | 338,000 | 341,000 | 488 |
| 2005/02/22 | 355,000 | 360,000 | 345,000 | 345,000 | 973 |
| 2005/02/21 | 344,000 | 353,000 | 341,000 | 353,000 | 650 |
| 2005/02/18 | 344,000 | 347,000 | 341,000 | 347,000 | 539 |
| 2005/02/17 | 348,000 | 350,000 | 343,000 | 343,000 | 768 |
| 2005/02/16 | 345,000 | 358,000 | 340,000 | 353,000 | 1,560 |
| 2005/02/15 | 360,000 | 361,000 | 350,000 | 350,000 | 1,107 |
| 2005/02/14 | 375,000 | 375,000 | 363,000 | 365,000 | 953 |
| 2005/02/10 | 379,000 | 380,000 | 372,000 | 375,000 | 556 |
| 2005/02/09 | 385,000 | 388,000 | 379,000 | 379,000 | 659 |
| 2005/02/08 | 375,000 | 387,000 | 374,000 | 382,000 | 1,138 |
| 2005/02/07 | 382,000 | 385,000 | 376,000 | 377,000 | 693 |
| 2005/02/04 | 392,000 | 393,000 | 378,000 | 380,000 | 823 |
| 2005/02/03 | 389,000 | 395,000 | 386,000 | 391,000 | 767 |
| 2005/02/02 | 378,000 | 387,000 | 377,000 | 385,000 | 1,349 |
| 2005/02/01 | 403,000 | 405,000 | 371,000 | 377,000 | 3,004 |
| 2005/01/31 | 401,000 | 411,000 | 398,000 | 400,000 | 2,751 |
| 2005/01/28 | 389,000 | 421,000 | 387,000 | 396,000 | 7,763 |
| 2005/01/27 | 394,000 | 398,000 | 382,000 | 387,000 | 1,890 |
| 2005/01/26 | 415,000 | 418,000 | 389,000 | 394,000 | 3,661 |
| 2005/01/25 | 418,000 | 430,000 | 408,000 | 411,000 | 8,616 |
| 2005/01/24 | 370,000 | 417,000 | 369,000 | 416,000 | 11,521 |
| 2005/01/21 | 369,000 | 376,000 | 367,000 | 369,000 | 857 |
| 2005/01/20 | 368,000 | 383,000 | 362,000 | 373,000 | 2,335 |
| 2005/01/19 | 365,000 | 389,000 | 362,000 | 376,000 | 4,043 |
| 2005/01/18 | 371,000 | 371,000 | 360,000 | 361,000 | 1,574 |
| 2005/01/17 | 379,000 | 384,000 | 368,000 | 372,000 | 1,503 |
| 2005/01/14 | 359,000 | 378,000 | 357,000 | 374,000 | 2,679 |
| 2005/01/13 | 382,000 | 386,000 | 370,000 | 370,000 | 2,891 |
| 2005/01/12 | 375,000 | 391,000 | 360,000 | 383,000 | 5,548 |
| 2005/01/11 | 348,000 | 388,000 | 348,000 | 376,000 | 8,958 |
| 2005/01/07 | 330,000 | 340,000 | 326,000 | 340,000 | 4,019 |
| 2005/01/06 | 312,000 | 328,000 | 309,000 | 325,000 | 6,149 |
| 2005/01/05 | 286,000 | 306,000 | 285,000 | 298,000 | 3,618 |
| 2005/01/04 | 285,000 | 285,000 | 279,000 | 284,000 | 652 |