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 |
|---|---|---|---|---|---|
| 2008/12/30 | 120,200 | 124,400 | 119,500 | 121,800 | 682 |
| 2008/12/29 | 114,700 | 121,300 | 112,000 | 120,000 | 861 |
| 2008/12/26 | 111,000 | 116,100 | 110,300 | 114,000 | 686 |
| 2008/12/25 | 120,000 | 121,500 | 110,100 | 112,000 | 1,242 |
| 2008/12/24 | 119,000 | 124,400 | 117,100 | 118,900 | 1,167 |
| 2008/12/22 | 116,600 | 122,000 | 115,100 | 119,500 | 1,067 |
| 2008/12/19 | 130,500 | 132,000 | 117,600 | 118,600 | 2,187 |
| 2008/12/18 | 138,000 | 140,000 | 130,000 | 130,000 | 2,210 |
| 2008/12/17 | 139,000 | 147,900 | 126,800 | 140,000 | 7,063 |
| 2008/12/16 | 133,000 | 133,000 | 131,100 | 133,000 | 1,296 |
| 2008/12/15 | 100,000 | 116,900 | 99,800 | 113,000 | 1,489 |
| 2008/12/12 | 101,600 | 103,900 | 99,500 | 100,000 | 578 |
| 2008/12/11 | 104,000 | 105,000 | 101,500 | 104,000 | 482 |
| 2008/12/10 | 103,100 | 106,300 | 100,700 | 103,000 | 614 |
| 2008/12/09 | 105,000 | 106,900 | 100,600 | 102,700 | 651 |
| 2008/12/08 | 98,200 | 106,200 | 98,000 | 103,300 | 1,294 |
| 2008/12/05 | 105,000 | 107,400 | 98,300 | 102,000 | 1,196 |
| 2008/12/04 | 113,000 | 114,000 | 103,600 | 106,900 | 773 |
| 2008/12/03 | 108,100 | 113,300 | 108,100 | 111,300 | 960 |
| 2008/12/02 | 109,100 | 111,500 | 107,600 | 109,500 | 864 |
| 2008/12/01 | 114,900 | 117,000 | 110,000 | 113,000 | 778 |
| 2008/11/28 | 105,000 | 115,000 | 102,400 | 115,000 | 1,097 |
| 2008/11/27 | 105,000 | 111,800 | 100,500 | 107,000 | 1,142 |
| 2008/11/26 | 102,900 | 105,400 | 100,100 | 104,000 | 832 |
| 2008/11/25 | 112,000 | 116,500 | 105,000 | 105,800 | 1,597 |
| 2008/11/21 | 99,000 | 113,500 | 96,600 | 112,000 | 2,490 |
| 2008/11/20 | 115,000 | 115,800 | 104,000 | 105,000 | 3,414 |
| 2008/11/19 | 130,400 | 133,000 | 111,000 | 120,000 | 6,541 |
| 2008/11/18 | 137,000 | 154,800 | 119,000 | 119,000 | 7,915 |
| 2008/11/17 | 131,800 | 140,800 | 131,000 | 139,000 | 2,794 |
| 2008/11/14 | 123,000 | 131,000 | 120,000 | 123,800 | 2,010 |
| 2008/11/13 | 114,000 | 134,000 | 113,400 | 123,000 | 2,116 |
| 2008/11/12 | 122,000 | 125,000 | 118,000 | 118,000 | 1,826 |
| 2008/11/11 | 111,500 | 124,000 | 111,000 | 124,000 | 2,328 |
| 2008/11/10 | 117,000 | 123,000 | 106,100 | 113,500 | 2,897 |
| 2008/11/07 | 93,000 | 105,000 | 91,000 | 105,000 | 1,761 |
| 2008/11/06 | 82,900 | 95,000 | 82,600 | 95,000 | 1,411 |
| 2008/11/05 | 86,400 | 86,500 | 82,600 | 85,000 | 547 |
| 2008/11/04 | 73,900 | 82,900 | 73,600 | 82,800 | 801 |
| 2008/10/31 | 70,100 | 72,900 | 67,100 | 72,900 | 529 |
| 2008/10/30 | 67,000 | 72,500 | 66,600 | 72,100 | 638 |
| 2008/10/29 | 71,000 | 71,500 | 65,300 | 67,500 | 743 |
| 2008/10/28 | 64,800 | 71,800 | 64,800 | 68,000 | 1,608 |
| 2008/10/27 | 69,100 | 74,800 | 69,100 | 74,800 | 1,099 |
| 2008/10/24 | 79,000 | 79,000 | 69,800 | 69,800 | 1,146 |
| 2008/10/23 | 83,500 | 83,500 | 76,500 | 78,600 | 2,103 |
| 2008/10/22 | 91,800 | 91,800 | 82,100 | 84,500 | 4,057 |
| 2008/10/21 | 81,800 | 81,800 | 81,800 | 81,800 | 109 |
| 2008/10/17 | 66,800 | 66,800 | 66,800 | 66,800 | 106 |
| 2008/10/16 | 61,800 | 61,800 | 61,800 | 61,800 | 102 |
| 2008/10/14 | 51,800 | 51,800 | 51,800 | 51,800 | 84 |
| 2008/10/10 | 47,500 | 48,250 | 46,600 | 47,700 | 884 |
| 2008/10/09 | 50,000 | 53,900 | 47,100 | 51,500 | 1,139 |
| 2008/10/08 | 53,200 | 54,600 | 51,000 | 51,000 | 1,796 |
| 2008/10/07 | 55,600 | 60,000 | 55,600 | 56,000 | 1,450 |
| 2008/10/06 | 66,600 | 67,100 | 60,600 | 60,600 | 1,177 |
| 2008/10/03 | 73,500 | 74,900 | 70,400 | 70,600 | 754 |
| 2008/10/02 | 82,300 | 84,300 | 75,200 | 75,500 | 1,210 |
| 2008/10/01 | 86,400 | 89,000 | 85,200 | 85,200 | 386 |
| 2008/09/30 | 84,200 | 91,500 | 82,200 | 87,400 | 621 |
| 2008/09/29 | 93,200 | 96,000 | 86,100 | 86,200 | 405 |
| 2008/09/26 | 98,700 | 99,500 | 95,000 | 96,000 | 395 |
| 2008/09/25 | 98,200 | 100,300 | 98,200 | 99,500 | 276 |
| 2008/09/24 | 106,400 | 106,400 | 99,200 | 99,200 | 660 |
| 2008/09/22 | 104,700 | 108,000 | 104,000 | 106,000 | 490 |
| 2008/09/19 | 100,000 | 101,400 | 100,000 | 101,000 | 309 |
| 2008/09/18 | 105,100 | 105,200 | 99,000 | 99,000 | 809 |
| 2008/09/17 | 107,800 | 109,000 | 105,000 | 107,100 | 612 |
| 2008/09/16 | 89,400 | 105,400 | 88,100 | 103,900 | 1,559 |
| 2008/09/12 | 94,500 | 97,200 | 94,500 | 95,400 | 198 |
| 2008/09/11 | 99,400 | 99,400 | 95,500 | 95,500 | 235 |
| 2008/09/10 | 93,100 | 99,600 | 93,100 | 99,600 | 255 |
| 2008/09/09 | 100,500 | 100,500 | 95,800 | 96,100 | 338 |
| 2008/09/08 | 96,500 | 100,200 | 96,500 | 100,100 | 310 |
| 2008/09/05 | 92,000 | 94,800 | 91,300 | 94,500 | 334 |
| 2008/09/04 | 100,300 | 101,900 | 94,100 | 96,000 | 525 |
| 2008/09/03 | 101,100 | 103,000 | 100,200 | 100,500 | 210 |
| 2008/09/02 | 102,100 | 104,100 | 101,100 | 101,100 | 271 |
| 2008/09/01 | 106,400 | 106,900 | 103,200 | 103,200 | 180 |
| 2008/08/29 | 105,900 | 106,400 | 104,500 | 106,400 | 232 |
| 2008/08/28 | 107,100 | 108,000 | 104,200 | 106,000 | 163 |
| 2008/08/27 | 103,300 | 108,900 | 103,300 | 107,900 | 339 |
| 2008/08/26 | 104,000 | 104,900 | 102,100 | 104,800 | 134 |
| 2008/08/25 | 102,000 | 104,000 | 101,700 | 103,800 | 176 |
| 2008/08/22 | 100,600 | 101,500 | 100,100 | 101,300 | 172 |
| 2008/08/21 | 103,900 | 103,900 | 101,000 | 101,500 | 138 |
| 2008/08/20 | 98,100 | 104,000 | 98,100 | 103,900 | 242 |
| 2008/08/19 | 100,300 | 102,000 | 99,000 | 100,100 | 346 |
| 2008/08/18 | 100,300 | 103,300 | 100,300 | 102,200 | 249 |
| 2008/08/15 | 103,800 | 104,900 | 102,500 | 103,300 | 237 |
| 2008/08/14 | 104,100 | 105,000 | 102,500 | 103,800 | 392 |
| 2008/08/13 | 104,100 | 105,000 | 104,100 | 104,200 | 148 |
| 2008/08/12 | 105,600 | 106,600 | 104,300 | 104,600 | 131 |
| 2008/08/11 | 106,500 | 107,400 | 103,200 | 106,100 | 214 |
| 2008/08/08 | 106,100 | 106,100 | 102,000 | 102,500 | 477 |
| 2008/08/07 | 108,200 | 109,500 | 106,600 | 106,900 | 194 |
| 2008/08/06 | 109,200 | 111,900 | 107,600 | 108,400 | 351 |
| 2008/08/05 | 112,000 | 114,000 | 106,000 | 108,300 | 459 |
| 2008/08/04 | 115,200 | 115,700 | 112,000 | 112,000 | 583 |
| 2008/08/01 | 122,800 | 123,700 | 118,200 | 118,300 | 290 |
| 2008/07/31 | 123,700 | 125,000 | 121,000 | 121,600 | 280 |
| 2008/07/30 | 123,600 | 126,000 | 123,500 | 124,500 | 147 |
| 2008/07/29 | 127,000 | 127,000 | 123,000 | 123,000 | 306 |
| 2008/07/28 | 125,000 | 128,300 | 125,000 | 127,700 | 150 |
| 2008/07/25 | 125,700 | 126,900 | 125,000 | 125,000 | 251 |
| 2008/07/24 | 124,800 | 129,800 | 123,000 | 128,700 | 618 |
| 2008/07/23 | 117,600 | 124,900 | 117,600 | 124,900 | 365 |
| 2008/07/22 | 119,200 | 120,000 | 116,100 | 119,000 | 480 |
| 2008/07/18 | 121,000 | 124,000 | 118,000 | 123,000 | 1,418 |
| 2008/07/17 | 126,000 | 128,000 | 122,000 | 125,000 | 3,720 |
| 2008/07/16 | 109,000 | 114,000 | 108,000 | 108,000 | 717 |
| 2008/07/15 | 120,000 | 120,000 | 110,000 | 111,000 | 1,201 |
| 2008/07/14 | 122,000 | 124,000 | 120,000 | 120,000 | 165 |
| 2008/07/11 | 119,000 | 123,000 | 119,000 | 123,000 | 310 |
| 2008/07/10 | 121,000 | 122,000 | 119,000 | 120,000 | 541 |
| 2008/07/09 | 125,000 | 126,000 | 122,000 | 123,000 | 794 |
| 2008/07/08 | 130,000 | 131,000 | 124,000 | 126,000 | 966 |
| 2008/07/07 | 128,000 | 136,000 | 127,000 | 132,000 | 868 |
| 2008/07/04 | 129,000 | 131,000 | 123,000 | 130,000 | 993 |
| 2008/07/03 | 129,000 | 136,000 | 128,000 | 130,000 | 1,367 |
| 2008/07/02 | 128,000 | 130,000 | 126,000 | 129,000 | 459 |
| 2008/07/01 | 129,000 | 129,000 | 126,000 | 128,000 | 327 |
| 2008/06/30 | 128,000 | 130,000 | 125,000 | 127,000 | 439 |
| 2008/06/27 | 125,000 | 126,000 | 122,000 | 123,000 | 874 |
| 2008/06/26 | 129,000 | 132,000 | 128,000 | 129,000 | 409 |
| 2008/06/25 | 133,000 | 133,000 | 128,000 | 128,000 | 535 |
| 2008/06/24 | 124,000 | 132,000 | 124,000 | 132,000 | 806 |
| 2008/06/23 | 122,000 | 126,000 | 122,000 | 124,000 | 388 |
| 2008/06/20 | 124,000 | 124,000 | 121,000 | 124,000 | 471 |
| 2008/06/19 | 128,000 | 128,000 | 122,000 | 122,000 | 562 |
| 2008/06/18 | 128,000 | 131,000 | 128,000 | 128,000 | 533 |
| 2008/06/17 | 126,000 | 130,000 | 124,000 | 129,000 | 533 |
| 2008/06/16 | 123,000 | 127,000 | 122,000 | 126,000 | 617 |
| 2008/06/13 | 121,000 | 125,000 | 118,000 | 125,000 | 1,132 |
| 2008/06/12 | 128,000 | 129,000 | 120,000 | 120,000 | 1,873 |
| 2008/06/11 | 132,000 | 134,000 | 130,000 | 130,000 | 995 |
| 2008/06/10 | 139,000 | 141,000 | 132,000 | 134,000 | 1,824 |
| 2008/06/09 | 139,000 | 141,000 | 137,000 | 139,000 | 810 |
| 2008/06/06 | 142,000 | 144,000 | 140,000 | 143,000 | 1,357 |
| 2008/06/05 | 140,000 | 143,000 | 138,000 | 142,000 | 1,465 |
| 2008/06/04 | 139,000 | 141,000 | 139,000 | 141,000 | 522 |
| 2008/06/03 | 139,000 | 143,000 | 138,000 | 138,000 | 1,415 |
| 2008/06/02 | 138,000 | 140,000 | 136,000 | 140,000 | 633 |
| 2008/05/30 | 135,000 | 138,000 | 135,000 | 136,000 | 502 |
| 2008/05/29 | 133,000 | 137,000 | 133,000 | 137,000 | 446 |
| 2008/05/28 | 134,000 | 136,000 | 132,000 | 135,000 | 590 |
| 2008/05/27 | 138,000 | 138,000 | 135,000 | 136,000 | 557 |
| 2008/05/26 | 136,000 | 141,000 | 135,000 | 139,000 | 1,725 |
| 2008/05/23 | 130,000 | 135,000 | 129,000 | 135,000 | 633 |
| 2008/05/22 | 132,000 | 134,000 | 131,000 | 132,000 | 446 |
| 2008/05/21 | 135,000 | 136,000 | 133,000 | 133,000 | 561 |
| 2008/05/20 | 134,000 | 136,000 | 133,000 | 136,000 | 856 |
| 2008/05/19 | 137,000 | 140,000 | 136,000 | 136,000 | 672 |
| 2008/05/16 | 137,000 | 139,000 | 136,000 | 138,000 | 783 |
| 2008/05/15 | 137,000 | 141,000 | 136,000 | 141,000 | 821 |
| 2008/05/14 | 139,000 | 139,000 | 136,000 | 136,000 | 428 |
| 2008/05/13 | 136,000 | 138,000 | 135,000 | 138,000 | 581 |
| 2008/05/12 | 136,000 | 142,000 | 135,000 | 136,000 | 2,024 |
| 2008/05/09 | 141,000 | 142,000 | 134,000 | 138,000 | 1,288 |
| 2008/05/08 | 138,000 | 144,000 | 136,000 | 142,000 | 1,710 |
| 2008/05/07 | 138,000 | 140,000 | 137,000 | 139,000 | 732 |
| 2008/05/02 | 137,000 | 142,000 | 135,000 | 140,000 | 1,294 |
| 2008/05/01 | 138,000 | 141,000 | 135,000 | 136,000 | 1,120 |
| 2008/04/30 | 143,000 | 147,000 | 140,000 | 142,000 | 1,211 |
| 2008/04/28 | 150,000 | 153,000 | 143,000 | 145,000 | 4,399 |
| 2008/04/25 | 141,000 | 146,000 | 138,000 | 142,000 | 2,053 |
| 2008/04/24 | 132,000 | 143,000 | 130,000 | 143,000 | 3,256 |
| 2008/04/23 | 129,000 | 134,000 | 129,000 | 134,000 | 822 |
| 2008/04/22 | 131,000 | 132,000 | 129,000 | 129,000 | 425 |
| 2008/04/21 | 134,000 | 134,000 | 129,000 | 133,000 | 1,112 |
| 2008/04/18 | 129,000 | 136,000 | 128,000 | 133,000 | 1,805 |
| 2008/04/17 | 129,000 | 132,000 | 127,000 | 130,000 | 984 |
| 2008/04/16 | 131,000 | 134,000 | 126,000 | 127,000 | 1,737 |
| 2008/04/15 | 122,000 | 132,000 | 122,000 | 129,000 | 2,199 |
| 2008/04/14 | 122,000 | 123,000 | 120,000 | 120,000 | 577 |
| 2008/04/11 | 121,000 | 124,000 | 118,000 | 124,000 | 748 |
| 2008/04/10 | 118,000 | 120,000 | 116,000 | 118,000 | 652 |
| 2008/04/09 | 125,000 | 125,000 | 120,000 | 120,000 | 919 |
| 2008/04/08 | 126,000 | 127,000 | 123,000 | 125,000 | 528 |
| 2008/04/07 | 121,000 | 127,000 | 120,000 | 127,000 | 890 |
| 2008/04/04 | 124,000 | 126,000 | 123,000 | 123,000 | 1,199 |
| 2008/04/03 | 127,000 | 132,000 | 127,000 | 127,000 | 1,120 |
| 2008/04/02 | 128,000 | 129,000 | 124,000 | 127,000 | 1,414 |
| 2008/04/01 | 130,000 | 133,000 | 123,000 | 126,000 | 1,554 |
| 2008/03/31 | 142,000 | 143,000 | 132,000 | 132,000 | 2,031 |
| 2008/03/28 | 134,000 | 147,000 | 133,000 | 141,000 | 3,770 |
| 2008/03/27 | 129,000 | 134,000 | 127,000 | 132,000 | 1,161 |
| 2008/03/26 | 124,000 | 133,000 | 123,000 | 128,000 | 1,578 |
| 2008/03/25 | 127,000 | 128,000 | 125,000 | 125,000 | 1,134 |
| 2008/03/24 | 122,000 | 127,000 | 121,000 | 125,000 | 1,269 |
| 2008/03/21 | 117,000 | 123,000 | 117,000 | 123,000 | 1,004 |
| 2008/03/19 | 118,000 | 123,000 | 116,000 | 119,000 | 2,539 |
| 2008/03/18 | 112,000 | 116,000 | 110,000 | 115,000 | 1,240 |
| 2008/03/17 | 107,000 | 116,000 | 106,000 | 111,000 | 2,305 |
| 2008/03/14 | 111,000 | 113,000 | 108,000 | 109,000 | 1,400 |
| 2008/03/13 | 113,000 | 114,000 | 111,000 | 113,000 | 1,185 |
| 2008/03/12 | 118,000 | 122,000 | 113,000 | 115,000 | 1,631 |
| 2008/03/11 | 109,000 | 116,000 | 108,000 | 114,000 | 1,964 |
| 2008/03/10 | 119,000 | 121,000 | 110,000 | 111,000 | 2,261 |
| 2008/03/07 | 120,000 | 127,000 | 119,000 | 123,000 | 1,628 |
| 2008/03/06 | 120,000 | 126,000 | 119,000 | 124,000 | 1,856 |
| 2008/03/05 | 121,000 | 124,000 | 118,000 | 120,000 | 2,178 |
| 2008/03/04 | 130,000 | 132,000 | 121,000 | 123,000 | 3,603 |
| 2008/03/03 | 137,000 | 137,000 | 129,000 | 130,000 | 1,839 |
| 2008/02/29 | 139,000 | 139,000 | 134,000 | 135,000 | 1,411 |
| 2008/02/28 | 135,000 | 140,000 | 132,000 | 138,000 | 2,476 |
| 2008/02/27 | 135,000 | 142,000 | 130,000 | 136,000 | 3,419 |
| 2008/02/26 | 145,000 | 145,000 | 136,000 | 136,000 | 2,359 |
| 2008/02/25 | 142,000 | 145,000 | 140,000 | 143,000 | 1,022 |
| 2008/02/22 | 141,000 | 144,000 | 138,000 | 143,000 | 2,476 |
| 2008/02/21 | 147,000 | 148,000 | 140,000 | 144,000 | 2,423 |
| 2008/02/20 | 144,000 | 150,000 | 142,000 | 145,000 | 2,807 |
| 2008/02/19 | 151,000 | 153,000 | 142,000 | 145,000 | 4,239 |
| 2008/02/18 | 158,000 | 164,000 | 152,000 | 152,000 | 7,237 |
| 2008/02/15 | 150,000 | 162,000 | 142,000 | 161,000 | 7,876 |
| 2008/02/14 | 153,000 | 156,000 | 147,000 | 150,000 | 5,013 |
| 2008/02/13 | 143,000 | 151,000 | 142,000 | 149,000 | 6,236 |
| 2008/02/12 | 140,000 | 143,000 | 136,000 | 139,000 | 4,437 |
| 2008/02/08 | 154,000 | 160,000 | 138,000 | 143,000 | 11,027 |
| 2008/02/07 | 162,000 | 171,000 | 155,000 | 155,000 | 16,421 |
| 2008/02/06 | 152,000 | 166,000 | 151,000 | 156,000 | 17,584 |
| 2008/02/05 | 144,000 | 164,000 | 142,000 | 158,000 | 19,280 |
| 2008/02/04 | 138,000 | 144,000 | 134,000 | 144,000 | 5,619 |
| 2008/02/01 | 151,000 | 154,000 | 139,000 | 140,000 | 13,438 |
| 2008/01/31 | 135,000 | 143,000 | 133,000 | 143,000 | 9,694 |
| 2008/01/30 | 122,000 | 126,000 | 121,000 | 123,000 | 2,459 |
| 2008/01/29 | 126,000 | 128,000 | 121,000 | 125,000 | 4,634 |
| 2008/01/28 | 119,000 | 134,000 | 117,000 | 123,000 | 10,053 |
| 2008/01/25 | 121,000 | 122,000 | 116,000 | 117,000 | 2,722 |
| 2008/01/24 | 111,000 | 117,000 | 110,000 | 117,000 | 3,235 |
| 2008/01/23 | 115,000 | 115,000 | 106,000 | 109,000 | 2,697 |
| 2008/01/22 | 104,000 | 108,000 | 100,000 | 107,000 | 3,745 |
| 2008/01/21 | 117,000 | 122,000 | 108,000 | 110,000 | 5,270 |
| 2008/01/18 | 104,000 | 122,000 | 104,000 | 116,000 | 5,714 |
| 2008/01/17 | 106,000 | 113,000 | 104,000 | 110,000 | 6,039 |
| 2008/01/16 | 107,000 | 116,000 | 98,100 | 104,000 | 8,253 |
| 2008/01/15 | 116,000 | 119,000 | 108,000 | 112,000 | 5,924 |
| 2008/01/11 | 138,000 | 139,000 | 116,000 | 120,000 | 16,367 |
| 2008/01/10 | 128,000 | 128,000 | 128,000 | 128,000 | 514 |
| 2008/01/09 | 106,000 | 112,000 | 106,000 | 108,000 | 3,624 |
| 2008/01/08 | 107,000 | 114,000 | 103,000 | 112,000 | 8,223 |
| 2008/01/07 | 128,000 | 131,000 | 111,000 | 111,000 | 13,146 |
| 2008/01/04 | 136,000 | 138,000 | 126,000 | 131,000 | 15,303 |