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 |
|---|---|---|---|---|---|
| 2009/12/30 | 139,300 | 139,600 | 133,000 | 134,600 | 1,558 |
| 2009/12/29 | 139,000 | 140,900 | 137,500 | 138,200 | 1,303 |
| 2009/12/28 | 135,600 | 141,500 | 135,400 | 139,100 | 2,089 |
| 2009/12/25 | 137,900 | 142,500 | 135,400 | 135,800 | 4,130 |
| 2009/12/24 | 133,600 | 134,500 | 132,000 | 132,200 | 1,039 |
| 2009/12/22 | 133,100 | 135,400 | 132,100 | 134,200 | 1,312 |
| 2009/12/21 | 134,800 | 136,000 | 131,200 | 133,000 | 1,608 |
| 2009/12/18 | 127,300 | 135,400 | 127,300 | 133,500 | 2,625 |
| 2009/12/17 | 125,700 | 129,500 | 124,500 | 128,900 | 1,678 |
| 2009/12/16 | 126,000 | 127,500 | 123,700 | 123,900 | 922 |
| 2009/12/15 | 121,000 | 125,800 | 121,000 | 125,600 | 1,081 |
| 2009/12/14 | 125,000 | 126,400 | 119,800 | 122,800 | 1,444 |
| 2009/12/11 | 127,200 | 129,000 | 124,300 | 125,500 | 1,640 |
| 2009/12/10 | 125,200 | 131,800 | 123,100 | 126,300 | 2,510 |
| 2009/12/09 | 129,800 | 130,600 | 125,100 | 125,200 | 2,586 |
| 2009/12/08 | 136,000 | 136,000 | 130,200 | 131,800 | 2,720 |
| 2009/12/07 | 142,000 | 144,000 | 136,800 | 137,500 | 3,041 |
| 2009/12/04 | 133,500 | 140,500 | 130,900 | 140,100 | 3,513 |
| 2009/12/03 | 133,200 | 135,600 | 132,100 | 133,000 | 2,490 |
| 2009/12/02 | 133,100 | 134,700 | 131,000 | 131,800 | 3,003 |
| 2009/12/01 | 125,700 | 132,600 | 125,200 | 131,300 | 4,265 |
| 2009/11/30 | 121,100 | 131,300 | 121,100 | 127,000 | 4,062 |
| 2009/11/27 | 118,800 | 120,700 | 115,200 | 117,900 | 3,057 |
| 2009/11/26 | 121,000 | 127,800 | 118,500 | 123,600 | 3,933 |
| 2009/11/25 | 116,000 | 124,000 | 112,700 | 121,800 | 4,091 |
| 2009/11/24 | 128,500 | 131,400 | 118,000 | 118,000 | 4,546 |
| 2009/11/20 | 116,700 | 131,500 | 116,300 | 129,200 | 5,558 |
| 2009/11/19 | 122,700 | 122,800 | 110,200 | 118,700 | 5,519 |
| 2009/11/18 | 121,000 | 124,500 | 116,000 | 123,400 | 5,482 |
| 2009/11/17 | 136,500 | 140,500 | 115,200 | 117,000 | 6,737 |
| 2009/11/16 | 133,700 | 138,900 | 129,800 | 133,700 | 3,961 |
| 2009/11/13 | 149,700 | 149,700 | 135,500 | 137,700 | 4,173 |
| 2009/11/12 | 161,100 | 162,000 | 148,100 | 149,700 | 3,688 |
| 2009/11/11 | 168,600 | 171,000 | 161,400 | 162,000 | 1,570 |
| 2009/11/10 | 172,000 | 172,900 | 169,000 | 169,000 | 611 |
| 2009/11/09 | 168,000 | 174,000 | 167,500 | 172,000 | 667 |
| 2009/11/06 | 171,500 | 172,400 | 168,200 | 168,500 | 637 |
| 2009/11/05 | 175,000 | 175,800 | 169,600 | 170,000 | 1,061 |
| 2009/11/04 | 174,100 | 178,400 | 172,100 | 175,400 | 594 |
| 2009/11/02 | 172,000 | 178,700 | 172,000 | 174,100 | 777 |
| 2009/10/30 | 174,000 | 177,500 | 172,400 | 177,500 | 834 |
| 2009/10/29 | 170,000 | 173,700 | 169,600 | 171,100 | 1,203 |
| 2009/10/28 | 178,000 | 183,300 | 175,200 | 175,800 | 851 |
| 2009/10/27 | 184,500 | 184,800 | 179,000 | 179,400 | 1,180 |
| 2009/10/26 | 179,700 | 184,600 | 178,500 | 184,000 | 1,223 |
| 2009/10/23 | 175,200 | 181,900 | 174,300 | 179,600 | 1,287 |
| 2009/10/22 | 171,500 | 178,400 | 169,600 | 174,300 | 829 |
| 2009/10/21 | 176,500 | 177,000 | 171,100 | 172,100 | 811 |
| 2009/10/20 | 177,900 | 181,700 | 174,400 | 176,500 | 658 |
| 2009/10/19 | 171,800 | 179,400 | 169,600 | 178,000 | 802 |
| 2009/10/16 | 169,000 | 173,000 | 167,100 | 171,800 | 909 |
| 2009/10/15 | 177,000 | 178,900 | 171,100 | 171,200 | 972 |
| 2009/10/14 | 180,300 | 181,500 | 173,000 | 175,500 | 1,028 |
| 2009/10/13 | 180,400 | 183,000 | 180,300 | 182,200 | 786 |
| 2009/10/09 | 177,700 | 178,800 | 176,800 | 178,000 | 780 |
| 2009/10/08 | 177,000 | 178,800 | 174,100 | 175,100 | 853 |
| 2009/10/07 | 173,000 | 177,400 | 170,500 | 177,400 | 874 |
| 2009/10/06 | 166,700 | 170,900 | 164,300 | 170,000 | 1,389 |
| 2009/10/05 | 167,200 | 172,000 | 163,800 | 163,800 | 1,797 |
| 2009/10/02 | 176,100 | 179,000 | 173,000 | 173,200 | 1,956 |
| 2009/10/01 | 181,800 | 189,300 | 181,000 | 183,700 | 1,390 |
| 2009/09/30 | 185,700 | 188,400 | 181,500 | 184,000 | 820 |
| 2009/09/29 | 180,500 | 186,800 | 180,500 | 186,600 | 981 |
| 2009/09/28 | 187,000 | 187,000 | 179,000 | 179,000 | 2,124 |
| 2009/09/25 | 194,500 | 196,900 | 190,000 | 190,100 | 1,216 |
| 2009/09/24 | 198,000 | 198,000 | 193,000 | 195,000 | 979 |
| 2009/09/18 | 193,900 | 198,500 | 189,000 | 198,500 | 2,101 |
| 2009/09/17 | 203,000 | 204,700 | 195,100 | 196,900 | 3,114 |
| 2009/09/16 | 206,600 | 211,100 | 203,600 | 204,800 | 2,713 |
| 2009/09/15 | 207,900 | 209,100 | 202,500 | 204,100 | 2,234 |
| 2009/09/14 | 214,800 | 214,800 | 206,900 | 210,000 | 4,066 |
| 2009/09/11 | 201,500 | 206,800 | 199,800 | 206,800 | 4,308 |
| 2009/09/10 | 192,000 | 198,700 | 192,000 | 197,800 | 1,447 |
| 2009/09/09 | 194,800 | 195,400 | 192,700 | 193,500 | 827 |
| 2009/09/08 | 193,000 | 195,900 | 190,300 | 195,400 | 1,220 |
| 2009/09/07 | 195,500 | 199,000 | 190,900 | 192,500 | 2,264 |
| 2009/09/04 | 203,200 | 204,900 | 193,100 | 197,100 | 2,379 |
| 2009/09/03 | 204,300 | 206,800 | 202,400 | 203,100 | 1,453 |
| 2009/09/02 | 203,800 | 205,900 | 201,300 | 204,700 | 1,471 |
| 2009/09/01 | 200,000 | 206,900 | 199,500 | 206,200 | 1,724 |
| 2009/08/31 | 205,400 | 209,600 | 203,000 | 203,000 | 2,149 |
| 2009/08/28 | 208,000 | 208,900 | 203,000 | 204,700 | 1,649 |
| 2009/08/27 | 201,000 | 206,200 | 199,000 | 204,300 | 2,119 |
| 2009/08/26 | 208,000 | 209,200 | 199,400 | 202,300 | 3,513 |
| 2009/08/25 | 194,500 | 218,400 | 193,400 | 208,300 | 8,686 |
| 2009/08/24 | 190,600 | 195,400 | 188,900 | 195,400 | 1,319 |
| 2009/08/21 | 189,000 | 190,600 | 186,500 | 188,800 | 1,032 |
| 2009/08/20 | 188,500 | 190,900 | 186,200 | 188,600 | 1,110 |
| 2009/08/19 | 194,000 | 195,300 | 187,800 | 189,300 | 1,889 |
| 2009/08/18 | 196,700 | 197,400 | 193,000 | 193,600 | 1,665 |
| 2009/08/17 | 200,100 | 202,900 | 195,800 | 199,000 | 2,832 |
| 2009/08/14 | 192,000 | 196,700 | 190,400 | 196,700 | 1,298 |
| 2009/08/13 | 191,000 | 192,000 | 189,000 | 191,800 | 1,090 |
| 2009/08/12 | 189,900 | 192,100 | 189,100 | 190,000 | 1,104 |
| 2009/08/11 | 191,000 | 192,600 | 188,500 | 190,700 | 1,478 |
| 2009/08/10 | 194,000 | 196,200 | 189,000 | 190,800 | 1,320 |
| 2009/08/07 | 195,100 | 197,800 | 188,700 | 192,900 | 2,834 |
| 2009/08/06 | 187,600 | 195,400 | 185,200 | 193,500 | 3,654 |
| 2009/08/05 | 192,600 | 198,000 | 188,000 | 189,400 | 3,178 |
| 2009/08/04 | 199,500 | 202,800 | 186,300 | 190,000 | 5,705 |
| 2009/08/03 | 209,000 | 214,000 | 199,000 | 203,500 | 8,130 |
| 2009/07/31 | 206,200 | 215,500 | 203,300 | 215,400 | 6,245 |
| 2009/07/30 | 202,000 | 206,900 | 198,800 | 205,500 | 4,440 |
| 2009/07/29 | 192,300 | 211,200 | 192,300 | 203,900 | 11,450 |
| 2009/07/28 | 179,300 | 186,200 | 177,800 | 185,100 | 2,101 |
| 2009/07/27 | 190,000 | 191,500 | 180,500 | 181,200 | 3,640 |
| 2009/07/24 | 177,000 | 185,900 | 176,200 | 185,500 | 4,155 |
| 2009/07/23 | 167,500 | 173,400 | 166,500 | 172,700 | 1,633 |
| 2009/07/22 | 165,800 | 167,300 | 164,200 | 167,100 | 764 |
| 2009/07/21 | 167,200 | 168,000 | 162,600 | 165,800 | 1,100 |
| 2009/07/17 | 160,800 | 166,200 | 159,300 | 164,800 | 1,158 |
| 2009/07/16 | 163,900 | 164,100 | 159,100 | 161,600 | 1,251 |
| 2009/07/15 | 158,300 | 162,100 | 158,300 | 159,500 | 1,133 |
| 2009/07/14 | 155,000 | 160,000 | 153,600 | 159,300 | 1,415 |
| 2009/07/13 | 170,000 | 170,000 | 150,300 | 150,300 | 3,816 |
| 2009/07/10 | 171,200 | 173,900 | 167,000 | 170,000 | 1,998 |
| 2009/07/09 | 177,100 | 181,900 | 171,100 | 171,100 | 2,120 |
| 2009/07/08 | 180,100 | 182,700 | 175,500 | 180,000 | 3,312 |
| 2009/07/07 | 191,000 | 194,000 | 181,500 | 184,900 | 5,376 |
| 2009/07/06 | 177,000 | 191,800 | 175,600 | 190,000 | 9,186 |
| 2009/07/03 | 168,000 | 169,600 | 167,300 | 168,000 | 1,296 |
| 2009/07/02 | 173,000 | 174,500 | 171,500 | 171,700 | 902 |
| 2009/07/01 | 172,900 | 174,500 | 170,600 | 174,000 | 2,209 |
| 2009/06/30 | 169,000 | 171,900 | 167,500 | 171,700 | 1,559 |
| 2009/06/29 | 175,600 | 176,500 | 170,300 | 171,200 | 3,098 |
| 2009/06/26 | 168,500 | 170,000 | 164,500 | 170,000 | 2,522 |
| 2009/06/25 | 177,500 | 179,000 | 166,500 | 169,000 | 5,776 |
| 2009/06/24 | 159,000 | 172,700 | 154,200 | 170,400 | 9,237 |
| 2009/06/23 | 153,500 | 154,900 | 150,000 | 150,000 | 1,411 |
| 2009/06/22 | 156,000 | 159,500 | 154,600 | 156,900 | 1,530 |
| 2009/06/19 | 156,900 | 161,500 | 153,700 | 157,000 | 1,747 |
| 2009/06/18 | 161,000 | 162,200 | 154,700 | 155,000 | 2,299 |
| 2009/06/17 | 158,500 | 166,000 | 156,000 | 162,400 | 2,902 |
| 2009/06/16 | 165,600 | 177,500 | 155,500 | 157,800 | 7,271 |
| 2009/06/15 | 168,500 | 168,600 | 163,300 | 168,600 | 11,303 |
| 2009/06/12 | 145,700 | 148,600 | 143,100 | 148,600 | 1,710 |
| 2009/06/11 | 146,000 | 147,800 | 142,000 | 145,700 | 2,117 |
| 2009/06/10 | 136,300 | 141,000 | 135,100 | 140,300 | 1,513 |
| 2009/06/09 | 137,700 | 139,000 | 136,100 | 136,100 | 652 |
| 2009/06/08 | 138,500 | 140,900 | 137,100 | 138,000 | 1,180 |
| 2009/06/05 | 143,000 | 143,100 | 139,000 | 140,000 | 919 |
| 2009/06/04 | 144,700 | 144,700 | 142,100 | 142,100 | 841 |
| 2009/06/03 | 143,000 | 146,000 | 142,100 | 143,500 | 798 |
| 2009/06/02 | 145,800 | 147,200 | 143,300 | 144,000 | 1,213 |
| 2009/06/01 | 144,000 | 148,300 | 142,100 | 145,500 | 1,558 |
| 2009/05/29 | 142,100 | 144,000 | 140,200 | 143,600 | 2,199 |
| 2009/05/28 | 142,000 | 148,700 | 140,700 | 144,000 | 3,172 |
| 2009/05/27 | 142,700 | 144,000 | 140,600 | 140,600 | 1,818 |
| 2009/05/26 | 145,800 | 145,800 | 143,000 | 144,000 | 1,416 |
| 2009/05/25 | 147,500 | 151,000 | 144,500 | 146,500 | 2,507 |
| 2009/05/22 | 140,600 | 146,200 | 139,500 | 143,500 | 2,446 |
| 2009/05/21 | 139,500 | 141,000 | 137,800 | 139,500 | 1,032 |
| 2009/05/20 | 137,500 | 141,700 | 137,300 | 139,500 | 1,312 |
| 2009/05/19 | 149,000 | 149,500 | 138,800 | 139,000 | 2,691 |
| 2009/05/18 | 145,000 | 150,800 | 142,100 | 145,000 | 5,099 |
| 2009/05/15 | 129,300 | 133,500 | 129,300 | 133,500 | 635 |
| 2009/05/14 | 132,000 | 134,800 | 129,300 | 129,300 | 780 |
| 2009/05/13 | 128,500 | 133,900 | 128,200 | 133,700 | 685 |
| 2009/05/12 | 129,900 | 132,100 | 128,700 | 129,000 | 805 |
| 2009/05/11 | 135,000 | 135,000 | 130,500 | 131,200 | 1,101 |
| 2009/05/08 | 138,700 | 139,800 | 135,100 | 135,100 | 1,329 |
| 2009/05/07 | 130,500 | 144,700 | 128,200 | 136,800 | 4,181 |
| 2009/05/01 | 127,000 | 129,400 | 124,000 | 128,500 | 818 |
| 2009/04/30 | 124,000 | 125,400 | 123,000 | 125,000 | 769 |
| 2009/04/28 | 129,000 | 131,200 | 122,500 | 122,500 | 1,189 |
| 2009/04/27 | 131,500 | 137,000 | 128,000 | 129,300 | 1,535 |
| 2009/04/24 | 124,000 | 130,500 | 122,600 | 129,600 | 1,272 |
| 2009/04/23 | 123,000 | 130,500 | 122,000 | 126,000 | 2,133 |
| 2009/04/22 | 130,000 | 130,000 | 121,000 | 121,000 | 2,701 |
| 2009/04/21 | 134,100 | 134,300 | 130,200 | 130,200 | 1,284 |
| 2009/04/20 | 138,100 | 138,500 | 136,000 | 136,100 | 510 |
| 2009/04/17 | 137,600 | 138,700 | 137,100 | 138,500 | 493 |
| 2009/04/16 | 137,600 | 139,600 | 137,100 | 138,000 | 640 |
| 2009/04/15 | 135,100 | 142,000 | 135,100 | 138,000 | 1,365 |
| 2009/04/14 | 138,500 | 139,700 | 136,800 | 136,800 | 1,272 |
| 2009/04/13 | 142,500 | 143,000 | 138,200 | 138,400 | 1,325 |
| 2009/04/10 | 146,000 | 146,700 | 143,100 | 144,000 | 876 |
| 2009/04/09 | 146,500 | 147,000 | 141,500 | 145,500 | 1,171 |
| 2009/04/08 | 147,100 | 149,500 | 142,100 | 144,500 | 1,370 |
| 2009/04/07 | 150,100 | 150,900 | 146,500 | 146,500 | 1,484 |
| 2009/04/06 | 156,000 | 163,000 | 151,400 | 152,000 | 3,476 |
| 2009/04/03 | 154,000 | 154,100 | 147,800 | 153,000 | 1,809 |
| 2009/04/02 | 151,500 | 151,500 | 148,600 | 151,000 | 1,511 |
| 2009/04/01 | 146,000 | 147,700 | 142,500 | 147,700 | 1,636 |
| 2009/03/31 | 150,000 | 153,200 | 143,000 | 144,000 | 5,863 |
| 2009/03/30 | 142,100 | 149,500 | 142,100 | 146,300 | 4,778 |
| 2009/03/27 | 142,200 | 142,400 | 139,100 | 140,000 | 1,041 |
| 2009/03/26 | 140,600 | 142,000 | 139,300 | 140,600 | 761 |
| 2009/03/25 | 140,000 | 143,200 | 138,600 | 138,600 | 1,373 |
| 2009/03/24 | 143,000 | 144,400 | 139,200 | 140,500 | 1,142 |
| 2009/03/23 | 139,600 | 145,100 | 138,800 | 142,900 | 1,816 |
| 2009/03/19 | 138,800 | 139,800 | 136,700 | 138,300 | 1,002 |
| 2009/03/18 | 140,500 | 144,500 | 136,600 | 139,000 | 2,446 |
| 2009/03/17 | 141,000 | 149,700 | 138,400 | 139,200 | 3,597 |
| 2009/03/16 | 138,200 | 144,000 | 136,400 | 139,000 | 2,169 |
| 2009/03/13 | 141,000 | 142,000 | 136,100 | 138,300 | 2,154 |
| 2009/03/12 | 143,900 | 144,000 | 133,600 | 144,000 | 3,336 |
| 2009/03/11 | 153,500 | 153,800 | 144,200 | 144,500 | 2,321 |
| 2009/03/10 | 142,000 | 152,800 | 136,600 | 152,000 | 3,335 |
| 2009/03/09 | 139,000 | 143,700 | 137,000 | 140,500 | 2,338 |
| 2009/03/06 | 145,600 | 146,700 | 136,500 | 137,800 | 3,109 |
| 2009/03/05 | 148,700 | 153,300 | 145,300 | 148,000 | 2,404 |
| 2009/03/04 | 157,000 | 159,700 | 148,800 | 148,800 | 4,370 |
| 2009/03/03 | 163,000 | 164,300 | 158,500 | 158,700 | 2,752 |
| 2009/03/02 | 165,000 | 170,500 | 163,400 | 166,100 | 2,582 |
| 2009/02/27 | 161,100 | 167,100 | 159,400 | 162,400 | 2,899 |
| 2009/02/26 | 160,000 | 166,600 | 159,000 | 161,000 | 2,145 |
| 2009/02/25 | 160,500 | 163,900 | 155,300 | 159,400 | 2,095 |
| 2009/02/24 | 161,000 | 164,600 | 158,100 | 158,100 | 3,462 |
| 2009/02/23 | 172,300 | 175,000 | 165,500 | 167,000 | 3,690 |
| 2009/02/20 | 167,700 | 178,600 | 167,700 | 175,000 | 6,492 |
| 2009/02/19 | 163,000 | 165,400 | 160,400 | 164,700 | 2,501 |
| 2009/02/18 | 163,900 | 167,300 | 161,100 | 164,500 | 4,043 |
| 2009/02/17 | 155,200 | 169,300 | 155,000 | 164,800 | 10,452 |
| 2009/02/16 | 173,200 | 175,500 | 160,000 | 160,000 | 8,023 |
| 2009/02/13 | 189,800 | 192,500 | 177,000 | 179,200 | 8,186 |
| 2009/02/12 | 191,700 | 199,700 | 187,000 | 188,600 | 8,686 |
| 2009/02/10 | 180,200 | 196,000 | 177,100 | 194,400 | 12,378 |
| 2009/02/09 | 185,800 | 191,600 | 180,000 | 181,800 | 8,602 |
| 2009/02/06 | 173,500 | 188,700 | 169,500 | 183,500 | 13,538 |
| 2009/02/05 | 151,500 | 176,600 | 149,500 | 176,600 | 12,675 |
| 2009/02/04 | 155,000 | 159,700 | 148,200 | 154,000 | 7,269 |
| 2009/02/03 | 155,300 | 179,000 | 149,400 | 152,600 | 21,898 |
| 2009/02/02 | 154,100 | 154,100 | 141,000 | 154,100 | 9,851 |
| 2009/01/30 | 134,100 | 134,100 | 134,100 | 134,100 | 817 |
| 2009/01/29 | 114,400 | 114,700 | 112,000 | 114,100 | 361 |
| 2009/01/28 | 108,700 | 114,700 | 108,700 | 114,000 | 814 |
| 2009/01/27 | 110,500 | 115,500 | 110,000 | 112,700 | 762 |
| 2009/01/26 | 111,800 | 113,800 | 108,000 | 108,000 | 721 |
| 2009/01/23 | 121,000 | 124,900 | 114,500 | 114,500 | 1,013 |
| 2009/01/22 | 110,000 | 126,500 | 110,000 | 123,000 | 2,038 |
| 2009/01/21 | 107,400 | 111,900 | 106,600 | 108,700 | 515 |
| 2009/01/20 | 110,000 | 112,000 | 107,100 | 109,400 | 432 |
| 2009/01/19 | 113,500 | 113,500 | 107,600 | 112,000 | 676 |
| 2009/01/16 | 110,700 | 113,600 | 107,000 | 111,200 | 689 |
| 2009/01/15 | 110,000 | 115,000 | 110,000 | 110,000 | 614 |
| 2009/01/14 | 115,100 | 117,000 | 112,900 | 115,300 | 411 |
| 2009/01/13 | 118,000 | 118,500 | 114,700 | 114,700 | 573 |
| 2009/01/09 | 119,100 | 120,800 | 117,100 | 118,700 | 407 |
| 2009/01/08 | 119,000 | 123,100 | 118,500 | 118,600 | 749 |
| 2009/01/07 | 125,000 | 126,700 | 121,300 | 122,500 | 708 |
| 2009/01/06 | 125,000 | 128,800 | 122,000 | 126,200 | 1,016 |
| 2009/01/05 | 125,800 | 126,800 | 121,600 | 124,900 | 432 |