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 |
|---|---|---|---|---|---|
| 2007/12/28 | 112,000 | 130,000 | 110,000 | 130,000 | 18,543 |
| 2007/12/27 | 110,000 | 110,000 | 110,000 | 110,000 | 177 |
| 2007/12/26 | 93,000 | 99,600 | 88,000 | 99,600 | 3,543 |
| 2007/12/25 | 95,700 | 96,300 | 86,900 | 89,600 | 3,929 |
| 2007/12/21 | 89,600 | 97,200 | 85,600 | 95,600 | 6,587 |
| 2007/12/20 | 91,500 | 96,100 | 86,800 | 94,600 | 6,552 |
| 2007/12/19 | 101,000 | 105,000 | 87,600 | 89,000 | 6,750 |
| 2007/12/18 | 102,000 | 110,000 | 99,000 | 103,000 | 6,864 |
| 2007/12/17 | 105,000 | 106,000 | 98,000 | 100,000 | 5,280 |
| 2007/12/14 | 118,000 | 121,000 | 102,000 | 105,000 | 7,444 |
| 2007/12/13 | 126,000 | 129,000 | 116,000 | 118,000 | 3,430 |
| 2007/12/12 | 126,000 | 128,000 | 124,000 | 126,000 | 2,931 |
| 2007/12/11 | 121,000 | 131,000 | 119,000 | 130,000 | 5,243 |
| 2007/12/10 | 132,000 | 132,000 | 117,000 | 120,000 | 6,650 |
| 2007/12/07 | 135,000 | 139,000 | 128,000 | 131,000 | 4,035 |
| 2007/12/06 | 147,000 | 148,000 | 132,000 | 136,000 | 6,531 |
| 2007/12/05 | 153,000 | 153,000 | 144,000 | 146,000 | 3,505 |
| 2007/12/04 | 161,000 | 163,000 | 156,000 | 156,000 | 2,415 |
| 2007/12/03 | 158,000 | 164,000 | 156,000 | 159,000 | 2,356 |
| 2007/11/30 | 159,000 | 163,000 | 157,000 | 161,000 | 2,514 |
| 2007/11/29 | 168,000 | 173,000 | 155,000 | 158,000 | 7,412 |
| 2007/11/28 | 169,000 | 172,000 | 161,000 | 165,000 | 8,018 |
| 2007/11/27 | 141,000 | 163,000 | 138,000 | 163,000 | 8,547 |
| 2007/11/26 | 137,000 | 147,000 | 134,000 | 143,000 | 5,705 |
| 2007/11/22 | 131,000 | 137,000 | 128,000 | 133,000 | 2,635 |
| 2007/11/21 | 132,000 | 139,000 | 127,000 | 131,000 | 2,233 |
| 2007/11/20 | 122,000 | 134,000 | 121,000 | 131,000 | 2,396 |
| 2007/11/19 | 130,000 | 137,000 | 122,000 | 126,000 | 1,997 |
| 2007/11/16 | 126,000 | 134,000 | 125,000 | 131,000 | 2,030 |
| 2007/11/15 | 135,000 | 145,000 | 130,000 | 130,000 | 3,785 |
| 2007/11/14 | 145,000 | 149,000 | 134,000 | 138,000 | 6,709 |
| 2007/11/13 | 125,000 | 141,000 | 124,000 | 141,000 | 10,448 |
| 2007/11/12 | 122,000 | 127,000 | 118,000 | 121,000 | 3,216 |
| 2007/11/09 | 139,000 | 141,000 | 131,000 | 132,000 | 2,417 |
| 2007/11/08 | 137,000 | 147,000 | 132,000 | 143,000 | 4,208 |
| 2007/11/07 | 147,000 | 152,000 | 136,000 | 140,000 | 3,068 |
| 2007/11/06 | 150,000 | 163,000 | 138,000 | 145,000 | 4,274 |
| 2007/11/05 | 155,000 | 157,000 | 150,000 | 152,000 | 2,449 |
| 2007/11/02 | 150,000 | 166,000 | 145,000 | 161,000 | 6,564 |
| 2007/11/01 | 163,000 | 172,000 | 145,000 | 153,000 | 6,784 |
| 2007/10/31 | 178,000 | 178,000 | 159,000 | 162,000 | 6,084 |
| 2007/10/30 | 190,000 | 193,000 | 179,000 | 181,000 | 6,365 |
| 2007/10/29 | 193,000 | 206,000 | 185,000 | 191,000 | 10,082 |
| 2007/10/26 | 196,000 | 206,000 | 183,000 | 200,000 | 12,653 |
| 2007/10/25 | 203,000 | 212,000 | 184,000 | 189,000 | 22,462 |
| 2007/10/24 | 185,000 | 204,000 | 177,000 | 204,000 | 28,073 |
| 2007/10/23 | 180,000 | 195,000 | 165,000 | 174,000 | 26,425 |
| 2007/10/22 | 140,000 | 165,000 | 139,000 | 165,000 | 13,513 |
| 2007/10/19 | 138,000 | 154,000 | 132,000 | 145,000 | 9,769 |
| 2007/10/18 | 144,000 | 148,000 | 134,000 | 140,000 | 12,639 |
| 2007/10/17 | 146,000 | 158,000 | 130,000 | 134,000 | 29,043 |
| 2007/10/16 | 136,000 | 154,000 | 129,000 | 154,000 | 22,928 |
| 2007/10/15 | 134,000 | 156,000 | 121,000 | 134,000 | 22,165 |
| 2007/10/12 | 140,000 | 140,000 | 140,000 | 140,000 | 3,502 |
| 2007/10/11 | 120,000 | 120,000 | 120,000 | 120,000 | 319 |
| 2007/10/10 | 100,000 | 100,000 | 100,000 | 100,000 | 215 |
| 2007/10/05 | 80,000 | 80,000 | 80,000 | 80,000 | 108 |
| 2007/10/03 | 65,000 | 65,000 | 65,000 | 65,000 | 621 |
| 2007/10/02 | 57,600 | 60,200 | 57,600 | 60,200 | 198 |
| 2007/10/01 | 59,500 | 59,800 | 55,700 | 58,500 | 245 |
| 2007/09/28 | 57,500 | 60,200 | 57,000 | 58,600 | 359 |
| 2007/09/27 | 55,500 | 58,300 | 54,500 | 58,000 | 222 |
| 2007/09/26 | 50,000 | 53,500 | 50,000 | 53,500 | 280 |
| 2007/09/25 | 51,200 | 51,200 | 49,100 | 49,500 | 216 |
| 2007/09/21 | 51,900 | 52,400 | 51,000 | 51,800 | 249 |
| 2007/09/20 | 54,100 | 54,800 | 52,100 | 52,900 | 195 |
| 2007/09/19 | 54,400 | 55,400 | 53,600 | 54,600 | 182 |
| 2007/09/18 | 53,800 | 54,500 | 53,000 | 53,900 | 274 |
| 2007/09/14 | 52,500 | 54,300 | 52,200 | 53,300 | 442 |
| 2007/09/13 | 52,900 | 52,900 | 50,300 | 51,000 | 294 |
| 2007/09/12 | 57,300 | 57,600 | 53,400 | 53,400 | 237 |
| 2007/09/11 | 59,200 | 59,700 | 55,500 | 57,800 | 233 |
| 2007/09/10 | 60,000 | 60,600 | 58,900 | 60,100 | 113 |
| 2007/09/07 | 59,100 | 61,300 | 59,000 | 60,800 | 93 |
| 2007/09/06 | 60,100 | 60,900 | 56,300 | 59,500 | 221 |
| 2007/09/05 | 62,100 | 64,000 | 60,100 | 60,600 | 280 |
| 2007/09/04 | 61,400 | 62,600 | 61,300 | 62,600 | 97 |
| 2007/09/03 | 60,000 | 62,100 | 59,000 | 62,100 | 114 |
| 2007/08/31 | 61,600 | 61,600 | 60,600 | 61,400 | 62 |
| 2007/08/30 | 61,500 | 62,500 | 61,000 | 61,600 | 137 |
| 2007/08/29 | 59,000 | 62,300 | 59,000 | 62,000 | 109 |
| 2007/08/28 | 56,800 | 60,800 | 56,800 | 60,800 | 116 |
| 2007/08/27 | 57,100 | 58,500 | 57,100 | 58,300 | 75 |
| 2007/08/24 | 57,400 | 59,000 | 56,800 | 57,900 | 83 |
| 2007/08/23 | 55,100 | 58,500 | 55,100 | 58,400 | 157 |
| 2007/08/22 | 54,000 | 55,000 | 53,500 | 55,000 | 74 |
| 2007/08/21 | 53,500 | 54,200 | 53,000 | 54,000 | 71 |
| 2007/08/20 | 56,200 | 56,500 | 52,500 | 53,000 | 334 |
| 2007/08/17 | 56,900 | 56,900 | 53,600 | 53,800 | 247 |
| 2007/08/16 | 58,700 | 58,900 | 54,200 | 57,500 | 404 |
| 2007/08/15 | 59,500 | 61,000 | 59,000 | 59,200 | 161 |
| 2007/08/14 | 59,500 | 61,000 | 59,000 | 61,000 | 316 |
| 2007/08/13 | 65,000 | 65,500 | 62,000 | 62,000 | 475 |
| 2007/08/10 | 65,000 | 67,300 | 64,600 | 67,000 | 207 |
| 2007/08/09 | 67,400 | 68,000 | 65,800 | 65,900 | 286 |
| 2007/08/08 | 67,800 | 68,100 | 67,000 | 67,900 | 317 |
| 2007/08/07 | 68,800 | 68,800 | 67,000 | 67,300 | 107 |
| 2007/08/06 | 66,000 | 67,700 | 65,700 | 66,800 | 93 |
| 2007/08/03 | 67,900 | 68,400 | 67,500 | 67,500 | 98 |
| 2007/08/02 | 66,800 | 68,400 | 65,200 | 68,400 | 232 |
| 2007/08/01 | 70,900 | 70,900 | 66,400 | 66,400 | 408 |
| 2007/07/31 | 68,500 | 70,000 | 67,200 | 70,000 | 218 |
| 2007/07/30 | 64,600 | 68,400 | 64,600 | 68,300 | 214 |
| 2007/07/27 | 65,500 | 67,400 | 65,100 | 65,100 | 236 |
| 2007/07/26 | 67,000 | 68,500 | 66,800 | 67,500 | 233 |
| 2007/07/25 | 65,000 | 66,900 | 64,600 | 66,900 | 168 |
| 2007/07/24 | 65,700 | 67,400 | 65,400 | 66,200 | 383 |
| 2007/07/23 | 67,900 | 68,500 | 66,000 | 66,100 | 165 |
| 2007/07/20 | 66,100 | 68,900 | 66,100 | 68,900 | 389 |
| 2007/07/19 | 68,600 | 68,600 | 66,100 | 66,500 | 487 |
| 2007/07/18 | 68,500 | 69,500 | 67,300 | 68,500 | 348 |
| 2007/07/17 | 69,100 | 69,600 | 68,400 | 69,000 | 234 |
| 2007/07/13 | 68,100 | 70,800 | 68,100 | 69,300 | 188 |
| 2007/07/12 | 69,700 | 69,700 | 68,300 | 68,500 | 89 |
| 2007/07/11 | 69,100 | 70,700 | 68,700 | 69,200 | 80 |
| 2007/07/10 | 68,400 | 71,300 | 68,400 | 70,000 | 184 |
| 2007/07/09 | 70,100 | 70,900 | 68,500 | 68,500 | 255 |
| 2007/07/06 | 71,000 | 71,800 | 70,200 | 70,200 | 148 |
| 2007/07/05 | 73,600 | 73,800 | 70,900 | 72,000 | 418 |
| 2007/07/04 | 72,500 | 73,000 | 71,100 | 73,000 | 301 |
| 2007/07/03 | 73,000 | 73,000 | 71,200 | 73,000 | 335 |
| 2007/07/02 | 71,300 | 73,600 | 70,300 | 72,600 | 310 |
| 2007/06/29 | 71,200 | 71,700 | 69,700 | 70,500 | 324 |
| 2007/06/28 | 70,500 | 73,400 | 70,000 | 71,200 | 279 |
| 2007/06/27 | 71,400 | 71,500 | 69,000 | 71,000 | 387 |
| 2007/06/26 | 76,000 | 76,000 | 70,000 | 72,000 | 640 |
| 2007/06/25 | 74,500 | 78,500 | 73,300 | 75,600 | 538 |
| 2007/06/22 | 71,100 | 72,200 | 70,700 | 71,500 | 204 |
| 2007/06/21 | 71,400 | 71,900 | 70,400 | 71,900 | 183 |
| 2007/06/20 | 71,000 | 72,500 | 70,700 | 72,400 | 240 |
| 2007/06/19 | 70,700 | 72,500 | 70,700 | 71,500 | 222 |
| 2007/06/18 | 73,900 | 74,000 | 71,000 | 72,700 | 387 |
| 2007/06/15 | 70,000 | 73,800 | 69,900 | 73,100 | 840 |
| 2007/06/14 | 64,000 | 69,500 | 64,000 | 69,500 | 724 |
| 2007/06/13 | 63,500 | 65,500 | 63,200 | 64,500 | 233 |
| 2007/06/12 | 67,100 | 67,100 | 64,200 | 65,000 | 294 |
| 2007/06/11 | 68,200 | 68,800 | 67,500 | 67,600 | 203 |
| 2007/06/08 | 68,000 | 69,800 | 66,900 | 68,200 | 331 |
| 2007/06/07 | 67,400 | 69,600 | 66,200 | 68,400 | 596 |
| 2007/06/06 | 62,900 | 67,400 | 62,500 | 67,400 | 1,114 |
| 2007/06/05 | 62,200 | 62,400 | 60,600 | 62,400 | 308 |
| 2007/06/04 | 60,300 | 61,700 | 60,300 | 61,700 | 297 |
| 2007/06/01 | 60,100 | 60,700 | 58,500 | 60,500 | 308 |
| 2007/05/31 | 61,200 | 61,200 | 59,800 | 59,900 | 321 |
| 2007/05/30 | 61,600 | 62,100 | 60,100 | 61,400 | 282 |
| 2007/05/29 | 60,000 | 61,000 | 59,400 | 61,000 | 258 |
| 2007/05/28 | 59,500 | 61,500 | 59,000 | 59,500 | 493 |
| 2007/05/25 | 56,300 | 58,700 | 55,000 | 58,500 | 617 |
| 2007/05/24 | 60,000 | 60,500 | 58,600 | 58,800 | 548 |
| 2007/05/23 | 60,500 | 62,900 | 58,900 | 62,000 | 706 |
| 2007/05/22 | 55,300 | 60,000 | 54,200 | 60,000 | 1,258 |
| 2007/05/21 | 54,300 | 55,800 | 52,500 | 55,000 | 1,229 |
| 2007/05/18 | 57,700 | 58,200 | 54,400 | 57,400 | 754 |
| 2007/05/17 | 58,400 | 58,900 | 57,500 | 58,100 | 395 |
| 2007/05/16 | 58,900 | 60,300 | 57,700 | 58,000 | 290 |
| 2007/05/15 | 59,400 | 60,500 | 57,500 | 58,800 | 610 |
| 2007/05/14 | 62,600 | 63,900 | 59,000 | 59,400 | 515 |
| 2007/05/11 | 64,000 | 65,000 | 63,000 | 63,000 | 366 |
| 2007/05/10 | 67,300 | 67,500 | 64,800 | 64,900 | 540 |
| 2007/05/09 | 70,000 | 70,500 | 67,200 | 67,800 | 530 |
| 2007/05/08 | 73,900 | 73,900 | 70,200 | 70,200 | 486 |
| 2007/05/07 | 73,100 | 75,800 | 72,100 | 74,000 | 1,286 |
| 2007/05/02 | 69,000 | 70,300 | 68,300 | 70,100 | 413 |
| 2007/05/01 | 69,100 | 70,300 | 66,600 | 69,800 | 699 |
| 2007/04/27 | 70,100 | 70,200 | 67,000 | 69,000 | 758 |
| 2007/04/26 | 66,600 | 70,000 | 66,600 | 69,800 | 1,070 |
| 2007/04/25 | 61,800 | 66,800 | 61,400 | 66,100 | 1,284 |
| 2007/04/24 | 57,800 | 63,000 | 57,700 | 63,000 | 1,602 |
| 2007/04/23 | 57,300 | 58,500 | 57,300 | 58,000 | 512 |
| 2007/04/20 | 59,300 | 59,900 | 57,200 | 57,200 | 582 |
| 2007/04/19 | 59,000 | 60,500 | 59,000 | 60,200 | 800 |
| 2007/04/18 | 63,300 | 63,300 | 60,000 | 61,000 | 790 |
| 2007/04/17 | 64,000 | 65,700 | 63,600 | 64,100 | 409 |
| 2007/04/16 | 68,000 | 68,400 | 64,200 | 64,200 | 780 |
| 2007/04/13 | 68,300 | 69,000 | 68,100 | 68,100 | 297 |
| 2007/04/12 | 69,700 | 69,700 | 68,000 | 68,100 | 451 |
| 2007/04/11 | 71,000 | 72,700 | 68,900 | 69,600 | 599 |
| 2007/04/10 | 69,500 | 71,900 | 68,300 | 70,700 | 426 |
| 2007/04/09 | 70,600 | 71,000 | 68,000 | 69,500 | 409 |
| 2007/04/06 | 72,000 | 72,500 | 70,000 | 70,400 | 796 |
| 2007/04/05 | 72,400 | 74,200 | 71,500 | 72,500 | 735 |
| 2007/04/04 | 73,900 | 74,500 | 72,100 | 73,300 | 627 |
| 2007/04/03 | 73,000 | 75,700 | 72,500 | 74,900 | 391 |
| 2007/04/02 | 75,000 | 75,600 | 72,800 | 73,000 | 345 |
| 2007/03/30 | 75,600 | 75,700 | 74,100 | 75,400 | 429 |
| 2007/03/29 | 75,200 | 75,900 | 74,200 | 75,300 | 360 |
| 2007/03/28 | 73,100 | 78,000 | 73,100 | 76,000 | 701 |
| 2007/03/27 | 73,100 | 74,900 | 72,000 | 73,000 | 481 |
| 2007/03/26 | 74,200 | 74,300 | 72,500 | 72,900 | 634 |
| 2007/03/23 | 75,900 | 77,200 | 74,200 | 75,200 | 752 |
| 2007/03/22 | 80,200 | 81,500 | 77,000 | 77,900 | 392 |
| 2007/03/20 | 80,200 | 80,500 | 77,000 | 78,500 | 764 |
| 2007/03/19 | 82,500 | 84,100 | 80,100 | 80,100 | 384 |
| 2007/03/16 | 86,100 | 86,700 | 84,000 | 84,500 | 346 |
| 2007/03/15 | 87,000 | 87,400 | 86,000 | 87,100 | 247 |
| 2007/03/14 | 87,000 | 89,000 | 85,000 | 86,000 | 418 |
| 2007/03/13 | 90,500 | 91,900 | 88,200 | 90,200 | 415 |
| 2007/03/12 | 91,200 | 93,000 | 89,800 | 91,300 | 411 |
| 2007/03/09 | 89,200 | 92,700 | 88,800 | 89,200 | 207 |
| 2007/03/08 | 89,000 | 90,700 | 88,100 | 89,000 | 174 |
| 2007/03/07 | 92,800 | 93,300 | 88,300 | 89,000 | 365 |
| 2007/03/06 | 87,400 | 90,800 | 84,400 | 89,000 | 764 |
| 2007/03/05 | 94,500 | 94,500 | 87,800 | 88,400 | 583 |
| 2007/03/02 | 95,800 | 98,000 | 95,100 | 96,500 | 252 |
| 2007/03/01 | 99,700 | 100,000 | 95,100 | 97,800 | 759 |
| 2007/02/28 | 93,400 | 102,000 | 91,500 | 101,000 | 933 |
| 2007/02/27 | 98,100 | 99,500 | 98,000 | 98,400 | 288 |
| 2007/02/26 | 102,000 | 102,000 | 98,600 | 98,700 | 544 |
| 2007/02/23 | 98,900 | 105,000 | 98,000 | 102,000 | 1,235 |
| 2007/02/22 | 97,700 | 101,000 | 97,100 | 100,000 | 677 |
| 2007/02/21 | 98,100 | 99,300 | 96,300 | 97,800 | 723 |
| 2007/02/20 | 98,700 | 99,300 | 97,800 | 98,000 | 226 |
| 2007/02/19 | 99,600 | 99,900 | 98,700 | 99,000 | 259 |
| 2007/02/16 | 101,000 | 103,000 | 99,900 | 99,900 | 258 |
| 2007/02/15 | 100,000 | 103,000 | 99,900 | 102,000 | 253 |
| 2007/02/14 | 99,000 | 101,000 | 98,900 | 99,500 | 228 |
| 2007/02/13 | 98,000 | 101,000 | 97,000 | 100,000 | 495 |
| 2007/02/09 | 97,300 | 105,000 | 96,900 | 102,000 | 1,100 |
| 2007/02/08 | 98,900 | 100,000 | 96,200 | 96,300 | 695 |
| 2007/02/07 | 102,000 | 102,000 | 99,100 | 99,900 | 326 |
| 2007/02/06 | 102,000 | 102,000 | 100,000 | 100,000 | 294 |
| 2007/02/05 | 102,000 | 102,000 | 100,000 | 102,000 | 272 |
| 2007/02/02 | 104,000 | 104,000 | 101,000 | 101,000 | 407 |
| 2007/02/01 | 103,000 | 105,000 | 101,000 | 102,000 | 378 |
| 2007/01/31 | 104,000 | 104,000 | 101,000 | 104,000 | 548 |
| 2007/01/30 | 110,000 | 110,000 | 102,000 | 104,000 | 555 |
| 2007/01/29 | 108,000 | 111,000 | 107,000 | 109,000 | 368 |
| 2007/01/26 | 108,000 | 109,000 | 104,000 | 108,000 | 310 |
| 2007/01/25 | 110,000 | 111,000 | 108,000 | 108,000 | 276 |
| 2007/01/24 | 111,000 | 112,000 | 108,000 | 109,000 | 378 |
| 2007/01/23 | 112,000 | 114,000 | 110,000 | 110,000 | 521 |
| 2007/01/22 | 114,000 | 116,000 | 112,000 | 112,000 | 1,298 |
| 2007/01/19 | 111,000 | 112,000 | 107,000 | 112,000 | 1,893 |
| 2007/01/18 | 107,000 | 111,000 | 105,000 | 109,000 | 1,207 |
| 2007/01/17 | 106,000 | 112,000 | 103,000 | 106,000 | 1,231 |
| 2007/01/16 | 102,000 | 105,000 | 100,000 | 105,000 | 740 |
| 2007/01/15 | 101,000 | 103,000 | 101,000 | 101,000 | 341 |
| 2007/01/12 | 100,000 | 105,000 | 99,800 | 101,000 | 686 |
| 2007/01/11 | 104,000 | 105,000 | 101,000 | 101,000 | 535 |
| 2007/01/10 | 104,000 | 106,000 | 102,000 | 103,000 | 488 |
| 2007/01/09 | 107,000 | 107,000 | 104,000 | 104,000 | 467 |
| 2007/01/05 | 111,000 | 111,000 | 107,000 | 107,000 | 256 |
| 2007/01/04 | 109,000 | 111,000 | 107,000 | 111,000 | 152 |