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 |
|---|---|---|---|---|---|
| 2006/12/29 | 110,000 | 112,000 | 110,000 | 111,000 | 136 |
| 2006/12/28 | 109,000 | 113,000 | 107,000 | 112,000 | 643 |
| 2006/12/27 | 110,000 | 110,000 | 107,000 | 107,000 | 215 |
| 2006/12/26 | 105,000 | 110,000 | 105,000 | 110,000 | 724 |
| 2006/12/25 | 107,000 | 110,000 | 105,000 | 108,000 | 1,310 |
| 2006/12/22 | 114,000 | 114,000 | 103,000 | 109,000 | 1,941 |
| 2006/12/21 | 116,000 | 116,000 | 113,000 | 114,000 | 731 |
| 2006/12/20 | 115,000 | 118,000 | 111,000 | 116,000 | 932 |
| 2006/12/19 | 116,000 | 121,000 | 115,000 | 115,000 | 1,044 |
| 2006/12/18 | 120,000 | 122,000 | 117,000 | 118,000 | 1,143 |
| 2006/12/15 | 115,000 | 122,000 | 114,000 | 120,000 | 2,066 |
| 2006/12/14 | 110,000 | 114,000 | 110,000 | 113,000 | 1,123 |
| 2006/12/13 | 108,000 | 111,000 | 105,000 | 111,000 | 655 |
| 2006/12/12 | 106,000 | 111,000 | 105,000 | 108,000 | 872 |
| 2006/12/11 | 113,000 | 113,000 | 109,000 | 111,000 | 438 |
| 2006/12/08 | 118,000 | 118,000 | 113,000 | 114,000 | 410 |
| 2006/12/07 | 120,000 | 120,000 | 116,000 | 118,000 | 506 |
| 2006/12/06 | 118,000 | 119,000 | 115,000 | 117,000 | 1,065 |
| 2006/12/05 | 128,000 | 131,000 | 117,000 | 117,000 | 3,605 |
| 2006/12/04 | 122,000 | 126,000 | 120,000 | 125,000 | 1,056 |
| 2006/12/01 | 122,000 | 124,000 | 117,000 | 121,000 | 1,346 |
| 2006/11/30 | 115,000 | 123,000 | 114,000 | 122,000 | 2,307 |
| 2006/11/29 | 119,000 | 122,000 | 114,000 | 114,000 | 1,221 |
| 2006/11/28 | 110,000 | 119,000 | 110,000 | 118,000 | 1,298 |
| 2006/11/27 | 105,000 | 114,000 | 103,000 | 114,000 | 1,238 |
| 2006/11/24 | 105,000 | 107,000 | 100,000 | 107,000 | 666 |
| 2006/11/22 | 96,400 | 107,000 | 95,400 | 105,000 | 983 |
| 2006/11/21 | 95,800 | 99,700 | 93,000 | 96,800 | 597 |
| 2006/11/20 | 90,600 | 98,000 | 90,300 | 96,800 | 775 |
| 2006/11/17 | 96,900 | 96,900 | 90,300 | 95,400 | 784 |
| 2006/11/16 | 100,000 | 102,000 | 97,500 | 97,900 | 483 |
| 2006/11/15 | 100,000 | 105,000 | 98,300 | 100,000 | 671 |
| 2006/11/14 | 96,000 | 98,700 | 95,400 | 97,800 | 479 |
| 2006/11/13 | 98,600 | 100,000 | 95,200 | 96,600 | 671 |
| 2006/11/10 | 101,000 | 104,000 | 100,000 | 102,000 | 430 |
| 2006/11/09 | 100,000 | 105,000 | 99,600 | 104,000 | 848 |
| 2006/11/08 | 110,000 | 110,000 | 100,000 | 101,000 | 1,087 |
| 2006/11/07 | 114,000 | 116,000 | 111,000 | 111,000 | 544 |
| 2006/11/06 | 109,000 | 116,000 | 108,000 | 113,000 | 940 |
| 2006/11/02 | 108,000 | 112,000 | 107,000 | 109,000 | 595 |
| 2006/11/01 | 109,000 | 112,000 | 109,000 | 109,000 | 783 |
| 2006/10/31 | 111,000 | 116,000 | 109,000 | 112,000 | 1,185 |
| 2006/10/30 | 113,000 | 116,000 | 109,000 | 109,000 | 1,250 |
| 2006/10/27 | 125,000 | 126,000 | 117,000 | 119,000 | 1,618 |
| 2006/10/26 | 117,000 | 127,000 | 116,000 | 125,000 | 2,454 |
| 2006/10/25 | 116,000 | 118,000 | 114,000 | 116,000 | 1,187 |
| 2006/10/24 | 120,000 | 120,000 | 113,000 | 114,000 | 1,446 |
| 2006/10/23 | 109,000 | 124,000 | 107,000 | 118,000 | 3,614 |
| 2006/10/20 | 112,000 | 112,000 | 106,000 | 109,000 | 3,931 |
| 2006/10/19 | 103,000 | 109,000 | 101,000 | 109,000 | 2,398 |
| 2006/10/18 | 88,600 | 98,600 | 87,700 | 98,600 | 1,633 |
| 2006/10/17 | 89,900 | 90,000 | 85,200 | 88,600 | 821 |
| 2006/10/16 | 80,900 | 89,900 | 80,900 | 89,900 | 873 |
| 2006/10/13 | 76,100 | 80,000 | 74,300 | 80,000 | 922 |
| 2006/10/12 | 69,100 | 71,600 | 68,800 | 71,300 | 820 |
| 2006/10/11 | 77,000 | 78,400 | 71,000 | 71,100 | 872 |
| 2006/10/10 | 86,000 | 86,000 | 77,900 | 79,000 | 773 |
| 2006/10/06 | 87,000 | 88,700 | 86,700 | 87,900 | 282 |
| 2006/10/05 | 89,200 | 90,500 | 87,600 | 88,100 | 384 |
| 2006/10/04 | 91,500 | 92,500 | 89,500 | 89,700 | 194 |
| 2006/10/03 | 92,200 | 92,400 | 91,000 | 92,300 | 125 |
| 2006/10/02 | 94,300 | 94,800 | 90,500 | 94,000 | 154 |
| 2006/09/29 | 95,100 | 97,900 | 93,600 | 93,600 | 299 |
| 2006/09/28 | 92,000 | 96,000 | 91,300 | 94,600 | 197 |
| 2006/09/27 | 89,700 | 92,000 | 88,400 | 92,000 | 383 |
| 2006/09/26 | 90,400 | 92,900 | 88,300 | 88,300 | 351 |
| 2006/09/25 | 96,700 | 96,700 | 91,000 | 91,000 | 423 |
| 2006/09/22 | 96,600 | 102,000 | 93,200 | 98,100 | 697 |
| 2006/09/21 | 103,000 | 104,000 | 96,600 | 101,000 | 611 |
| 2006/09/20 | 106,000 | 106,000 | 101,000 | 102,000 | 205 |
| 2006/09/19 | 105,000 | 109,000 | 102,000 | 109,000 | 438 |
| 2006/09/15 | 103,000 | 109,000 | 103,000 | 105,000 | 424 |
| 2006/09/14 | 109,000 | 110,000 | 103,000 | 104,000 | 667 |
| 2006/09/13 | 111,000 | 111,000 | 108,000 | 109,000 | 285 |
| 2006/09/12 | 113,000 | 113,000 | 110,000 | 110,000 | 314 |
| 2006/09/11 | 114,000 | 114,000 | 112,000 | 113,000 | 205 |
| 2006/09/08 | 114,000 | 115,000 | 112,000 | 113,000 | 409 |
| 2006/09/07 | 114,000 | 117,000 | 113,000 | 114,000 | 837 |
| 2006/09/06 | 115,000 | 116,000 | 113,000 | 114,000 | 384 |
| 2006/09/05 | 114,000 | 117,000 | 114,000 | 114,000 | 766 |
| 2006/09/04 | 115,000 | 115,000 | 113,000 | 113,000 | 287 |
| 2006/09/01 | 112,000 | 116,000 | 112,000 | 113,000 | 455 |
| 2006/08/31 | 114,000 | 114,000 | 112,000 | 113,000 | 303 |
| 2006/08/30 | 118,000 | 118,000 | 114,000 | 115,000 | 192 |
| 2006/08/29 | 116,000 | 117,000 | 115,000 | 115,000 | 184 |
| 2006/08/28 | 119,000 | 120,000 | 116,000 | 117,000 | 577 |
| 2006/08/25 | 126,000 | 126,000 | 122,000 | 123,000 | 398 |
| 2006/08/24 | 124,000 | 131,000 | 124,000 | 125,000 | 1,645 |
| 2006/08/23 | 126,000 | 126,000 | 122,000 | 125,000 | 566 |
| 2006/08/22 | 122,000 | 126,000 | 119,000 | 125,000 | 470 |
| 2006/08/21 | 123,000 | 127,000 | 122,000 | 123,000 | 1,418 |
| 2006/08/18 | 120,000 | 121,000 | 116,000 | 120,000 | 672 |
| 2006/08/17 | 118,000 | 120,000 | 115,000 | 116,000 | 1,113 |
| 2006/08/16 | 115,000 | 122,000 | 111,000 | 116,000 | 2,421 |
| 2006/08/15 | 111,000 | 113,000 | 110,000 | 113,000 | 253 |
| 2006/08/14 | 111,000 | 113,000 | 109,000 | 110,000 | 618 |
| 2006/08/11 | 112,000 | 115,000 | 109,000 | 109,000 | 795 |
| 2006/08/10 | 112,000 | 113,000 | 110,000 | 112,000 | 380 |
| 2006/08/09 | 113,000 | 114,000 | 110,000 | 112,000 | 453 |
| 2006/08/08 | 111,000 | 116,000 | 110,000 | 113,000 | 543 |
| 2006/08/07 | 116,000 | 119,000 | 113,000 | 114,000 | 699 |
| 2006/08/04 | 119,000 | 119,000 | 116,000 | 118,000 | 357 |
| 2006/08/03 | 123,000 | 126,000 | 118,000 | 119,000 | 663 |
| 2006/08/02 | 118,000 | 123,000 | 117,000 | 122,000 | 596 |
| 2006/08/01 | 118,000 | 120,000 | 115,000 | 120,000 | 505 |
| 2006/07/31 | 118,000 | 122,000 | 115,000 | 118,000 | 671 |
| 2006/07/28 | 115,000 | 118,000 | 114,000 | 115,000 | 318 |
| 2006/07/27 | 116,000 | 120,000 | 110,000 | 117,000 | 1,247 |
| 2006/07/26 | 119,000 | 134,000 | 117,000 | 120,000 | 5,253 |
| 2006/07/25 | 124,000 | 124,000 | 116,000 | 117,000 | 529 |
| 2006/07/24 | 120,000 | 121,000 | 113,000 | 119,000 | 514 |
| 2006/07/21 | 120,000 | 124,000 | 118,000 | 124,000 | 543 |
| 2006/07/20 | 120,000 | 127,000 | 120,000 | 124,000 | 842 |
| 2006/07/19 | 118,000 | 121,000 | 116,000 | 117,000 | 421 |
| 2006/07/18 | 122,000 | 123,000 | 114,000 | 117,000 | 788 |
| 2006/07/14 | 126,000 | 131,000 | 125,000 | 126,000 | 556 |
| 2006/07/13 | 128,000 | 135,000 | 128,000 | 128,000 | 583 |
| 2006/07/12 | 133,000 | 135,000 | 129,000 | 130,000 | 559 |
| 2006/07/11 | 140,000 | 142,000 | 135,000 | 135,000 | 326 |
| 2006/07/10 | 139,000 | 144,000 | 137,000 | 143,000 | 426 |
| 2006/07/07 | 148,000 | 149,000 | 143,000 | 143,000 | 660 |
| 2006/07/06 | 148,000 | 153,000 | 146,000 | 146,000 | 1,239 |
| 2006/07/05 | 147,000 | 154,000 | 146,000 | 146,000 | 1,458 |
| 2006/07/04 | 153,000 | 155,000 | 149,000 | 150,000 | 1,313 |
| 2006/07/03 | 154,000 | 165,000 | 148,000 | 155,000 | 6,935 |
| 2006/06/30 | 145,000 | 161,000 | 142,000 | 156,000 | 9,153 |
| 2006/06/29 | 136,000 | 144,000 | 136,000 | 141,000 | 747 |
| 2006/06/28 | 132,000 | 142,000 | 132,000 | 135,000 | 1,252 |
| 2006/06/27 | 131,000 | 133,000 | 130,000 | 132,000 | 194 |
| 2006/06/26 | 137,000 | 138,000 | 130,000 | 130,000 | 431 |
| 2006/06/23 | 136,000 | 141,000 | 136,000 | 137,000 | 499 |
| 2006/06/22 | 135,000 | 138,000 | 135,000 | 138,000 | 206 |
| 2006/06/21 | 138,000 | 138,000 | 134,000 | 136,000 | 198 |
| 2006/06/20 | 137,000 | 139,000 | 136,000 | 137,000 | 281 |
| 2006/06/19 | 140,000 | 141,000 | 138,000 | 141,000 | 289 |
| 2006/06/16 | 144,000 | 145,000 | 137,000 | 140,000 | 790 |
| 2006/06/15 | 133,000 | 144,000 | 130,000 | 139,000 | 2,230 |
| 2006/06/14 | 127,000 | 131,000 | 126,000 | 129,000 | 370 |
| 2006/06/13 | 126,000 | 132,000 | 124,000 | 128,000 | 229 |
| 2006/06/12 | 118,000 | 130,000 | 118,000 | 129,000 | 611 |
| 2006/06/09 | 126,000 | 132,000 | 120,000 | 124,000 | 548 |
| 2006/06/08 | 127,000 | 129,000 | 125,000 | 125,000 | 370 |
| 2006/06/07 | 137,000 | 141,000 | 131,000 | 133,000 | 504 |
| 2006/06/06 | 137,000 | 144,000 | 137,000 | 138,000 | 483 |
| 2006/06/05 | 134,000 | 145,000 | 134,000 | 145,000 | 488 |
| 2006/06/02 | 132,000 | 141,000 | 119,000 | 141,000 | 1,224 |
| 2006/06/01 | 148,000 | 150,000 | 137,000 | 138,000 | 518 |
| 2006/05/31 | 145,000 | 147,000 | 144,000 | 144,000 | 490 |
| 2006/05/30 | 152,000 | 153,000 | 148,000 | 150,000 | 454 |
| 2006/05/29 | 158,000 | 162,000 | 154,000 | 154,000 | 957 |
| 2006/05/26 | 158,000 | 158,000 | 152,000 | 155,000 | 368 |
| 2006/05/25 | 151,000 | 161,000 | 150,000 | 155,000 | 778 |
| 2006/05/24 | 154,000 | 154,000 | 149,000 | 152,000 | 324 |
| 2006/05/23 | 154,000 | 156,000 | 151,000 | 152,000 | 362 |
| 2006/05/22 | 151,000 | 159,000 | 150,000 | 152,000 | 1,539 |
| 2006/05/19 | 152,000 | 157,000 | 151,000 | 157,000 | 275 |
| 2006/05/18 | 150,000 | 154,000 | 149,000 | 153,000 | 265 |
| 2006/05/17 | 153,000 | 157,000 | 152,000 | 155,000 | 202 |
| 2006/05/16 | 163,000 | 168,000 | 150,000 | 152,000 | 559 |
| 2006/05/15 | 160,000 | 163,000 | 157,000 | 162,000 | 179 |
| 2006/05/12 | 164,000 | 164,000 | 160,000 | 161,000 | 552 |
| 2006/05/11 | 170,000 | 171,000 | 166,000 | 167,000 | 164 |
| 2006/05/10 | 172,000 | 173,000 | 170,000 | 171,000 | 155 |
| 2006/05/09 | 174,000 | 175,000 | 172,000 | 174,000 | 139 |
| 2006/05/08 | 177,000 | 179,000 | 173,000 | 173,000 | 320 |
| 2006/05/02 | 170,000 | 185,000 | 169,000 | 176,000 | 1,621 |
| 2006/05/01 | 170,000 | 171,000 | 168,000 | 170,000 | 154 |
| 2006/04/28 | 173,000 | 174,000 | 167,000 | 170,000 | 459 |
| 2006/04/27 | 174,000 | 177,000 | 172,000 | 175,000 | 376 |
| 2006/04/26 | 177,000 | 178,000 | 173,000 | 176,000 | 437 |
| 2006/04/25 | 175,000 | 184,000 | 171,000 | 180,000 | 966 |
| 2006/04/24 | 170,000 | 179,000 | 170,000 | 175,000 | 709 |
| 2006/04/21 | 197,000 | 197,000 | 179,000 | 179,000 | 1,013 |
| 2006/04/20 | 195,000 | 214,000 | 190,000 | 197,000 | 5,621 |
| 2006/04/19 | 203,000 | 207,000 | 193,000 | 194,000 | 480 |
| 2006/04/18 | 201,000 | 204,000 | 198,000 | 201,000 | 463 |
| 2006/04/17 | 212,000 | 218,000 | 199,000 | 199,000 | 1,360 |
| 2006/04/14 | 201,000 | 209,000 | 201,000 | 209,000 | 896 |
| 2006/04/13 | 207,000 | 207,000 | 201,000 | 201,000 | 547 |
| 2006/04/12 | 195,000 | 212,000 | 193,000 | 203,000 | 2,382 |
| 2006/04/11 | 192,000 | 199,000 | 191,000 | 196,000 | 767 |
| 2006/04/10 | 193,000 | 193,000 | 190,000 | 190,000 | 194 |
| 2006/04/07 | 191,000 | 193,000 | 189,000 | 191,000 | 212 |
| 2006/04/06 | 190,000 | 194,000 | 190,000 | 190,000 | 240 |
| 2006/04/05 | 189,000 | 194,000 | 189,000 | 189,000 | 516 |
| 2006/04/04 | 187,000 | 189,000 | 186,000 | 188,000 | 278 |
| 2006/04/03 | 187,000 | 187,000 | 185,000 | 186,000 | 160 |
| 2006/03/31 | 189,000 | 194,000 | 186,000 | 187,000 | 549 |
| 2006/03/30 | 187,000 | 192,000 | 183,000 | 191,000 | 862 |
| 2006/03/29 | 172,000 | 183,000 | 172,000 | 182,000 | 956 |
| 2006/03/28 | 169,000 | 172,000 | 169,000 | 169,000 | 44 |
| 2006/03/27 | 169,000 | 173,000 | 167,000 | 171,000 | 187 |
| 2006/03/24 | 175,000 | 175,000 | 169,000 | 169,000 | 649 |
| 2006/03/23 | 174,000 | 188,000 | 171,000 | 178,000 | 1,370 |
| 2006/03/22 | 172,000 | 176,000 | 169,000 | 175,000 | 293 |
| 2006/03/20 | 171,000 | 174,000 | 168,000 | 171,000 | 156 |
| 2006/03/17 | 168,000 | 172,000 | 167,000 | 171,000 | 187 |
| 2006/03/16 | 175,000 | 175,000 | 167,000 | 169,000 | 364 |
| 2006/03/15 | 173,000 | 177,000 | 173,000 | 174,000 | 163 |
| 2006/03/14 | 179,000 | 179,000 | 170,000 | 173,000 | 396 |
| 2006/03/13 | 179,000 | 179,000 | 173,000 | 177,000 | 430 |
| 2006/03/10 | 166,000 | 170,000 | 162,000 | 167,000 | 518 |
| 2006/03/09 | 155,000 | 171,000 | 155,000 | 164,000 | 712 |
| 2006/03/08 | 153,000 | 155,000 | 152,000 | 155,000 | 176 |
| 2006/03/07 | 158,000 | 160,000 | 152,000 | 153,000 | 385 |
| 2006/03/06 | 154,000 | 164,000 | 153,000 | 158,000 | 551 |
| 2006/03/03 | 152,000 | 155,000 | 150,000 | 151,000 | 234 |
| 2006/03/02 | 158,000 | 161,000 | 152,000 | 153,000 | 397 |
| 2006/03/01 | 160,000 | 164,000 | 153,000 | 156,000 | 530 |
| 2006/02/28 | 167,000 | 169,000 | 161,000 | 163,000 | 370 |
| 2006/02/27 | 173,000 | 179,000 | 168,000 | 168,000 | 418 |
| 2006/02/24 | 169,000 | 176,000 | 164,000 | 172,000 | 387 |
| 2006/02/23 | 155,000 | 171,000 | 155,000 | 166,000 | 521 |
| 2006/02/22 | 150,000 | 162,000 | 150,000 | 157,000 | 633 |
| 2006/02/21 | 144,000 | 157,000 | 143,000 | 156,000 | 988 |
| 2006/02/20 | 150,000 | 152,000 | 143,000 | 148,000 | 1,078 |
| 2006/02/17 | 172,000 | 172,000 | 161,000 | 162,000 | 571 |
| 2006/02/16 | 174,000 | 176,000 | 172,000 | 173,000 | 245 |
| 2006/02/15 | 175,000 | 179,000 | 174,000 | 175,000 | 358 |
| 2006/02/14 | 177,000 | 182,000 | 162,000 | 175,000 | 771 |
| 2006/02/13 | 182,000 | 187,000 | 178,000 | 180,000 | 1,035 |
| 2006/02/10 | 198,000 | 198,000 | 191,000 | 191,000 | 439 |
| 2006/02/09 | 199,000 | 200,000 | 197,000 | 197,000 | 223 |
| 2006/02/08 | 201,000 | 201,000 | 197,000 | 198,000 | 406 |
| 2006/02/07 | 200,000 | 200,000 | 198,000 | 200,000 | 233 |
| 2006/02/06 | 202,000 | 202,000 | 199,000 | 200,000 | 285 |
| 2006/02/03 | 200,000 | 205,000 | 199,000 | 200,000 | 471 |
| 2006/02/02 | 199,000 | 205,000 | 199,000 | 201,000 | 265 |
| 2006/02/01 | 201,000 | 204,000 | 198,000 | 199,000 | 254 |
| 2006/01/31 | 201,000 | 206,000 | 200,000 | 201,000 | 326 |
| 2006/01/30 | 206,000 | 206,000 | 201,000 | 202,000 | 405 |
| 2006/01/27 | 203,000 | 206,000 | 201,000 | 206,000 | 584 |
| 2006/01/26 | 199,000 | 205,000 | 198,000 | 202,000 | 457 |
| 2006/01/25 | 202,000 | 203,000 | 200,000 | 200,000 | 394 |
| 2006/01/24 | 195,000 | 204,000 | 195,000 | 203,000 | 717 |
| 2006/01/23 | 190,000 | 199,000 | 189,000 | 190,000 | 690 |
| 2006/01/20 | 214,000 | 219,000 | 197,000 | 200,000 | 786 |
| 2006/01/19 | 192,000 | 213,000 | 192,000 | 210,000 | 1,114 |
| 2006/01/18 | 215,000 | 215,000 | 182,000 | 198,000 | 2,428 |
| 2006/01/17 | 227,000 | 235,000 | 216,000 | 218,000 | 2,076 |
| 2006/01/16 | 233,000 | 239,000 | 232,000 | 235,000 | 2,599 |
| 2006/01/13 | 219,000 | 232,000 | 219,000 | 226,000 | 2,326 |
| 2006/01/12 | 216,000 | 218,000 | 213,000 | 218,000 | 764 |
| 2006/01/11 | 212,000 | 219,000 | 212,000 | 214,000 | 737 |
| 2006/01/10 | 214,000 | 214,000 | 208,000 | 211,000 | 1,334 |
| 2006/01/06 | 218,000 | 218,000 | 213,000 | 214,000 | 869 |
| 2006/01/05 | 222,000 | 222,000 | 216,000 | 218,000 | 765 |
| 2006/01/04 | 222,000 | 223,000 | 215,000 | 222,000 | 633 |