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 |
|---|---|---|---|---|---|
| 2010/12/30 | 187,100 | 188,500 | 182,300 | 186,200 | 1,241 |
| 2010/12/29 | 189,700 | 190,800 | 187,400 | 188,100 | 1,006 |
| 2010/12/28 | 186,200 | 189,900 | 185,700 | 188,700 | 949 |
| 2010/12/27 | 193,000 | 194,000 | 187,300 | 187,500 | 2,471 |
| 2010/12/24 | 185,000 | 191,900 | 185,000 | 190,000 | 4,814 |
| 2010/12/22 | 179,200 | 184,000 | 179,200 | 183,500 | 2,590 |
| 2010/12/21 | 178,100 | 180,600 | 178,000 | 179,200 | 960 |
| 2010/12/20 | 178,000 | 181,600 | 176,800 | 177,900 | 1,907 |
| 2010/12/17 | 175,000 | 178,300 | 174,600 | 178,000 | 996 |
| 2010/12/16 | 176,600 | 176,900 | 175,000 | 176,000 | 707 |
| 2010/12/15 | 178,600 | 178,600 | 175,700 | 177,100 | 672 |
| 2010/12/14 | 178,300 | 178,600 | 177,200 | 178,600 | 627 |
| 2010/12/13 | 179,200 | 179,300 | 176,200 | 177,700 | 576 |
| 2010/12/10 | 173,900 | 176,000 | 173,900 | 176,000 | 697 |
| 2010/12/09 | 176,200 | 176,500 | 174,000 | 174,000 | 963 |
| 2010/12/08 | 178,000 | 179,500 | 175,800 | 176,000 | 909 |
| 2010/12/07 | 178,000 | 179,000 | 176,900 | 178,000 | 1,027 |
| 2010/12/06 | 176,000 | 183,000 | 175,000 | 178,900 | 2,348 |
| 2010/12/03 | 174,400 | 175,800 | 174,100 | 175,700 | 371 |
| 2010/12/02 | 175,200 | 176,000 | 174,400 | 174,700 | 459 |
| 2010/12/01 | 176,900 | 176,900 | 173,300 | 175,000 | 628 |
| 2010/11/30 | 177,500 | 177,500 | 172,500 | 174,700 | 1,547 |
| 2010/11/29 | 172,800 | 174,800 | 172,000 | 173,700 | 922 |
| 2010/11/26 | 172,700 | 174,000 | 170,300 | 170,500 | 766 |
| 2010/11/25 | 174,000 | 175,000 | 172,100 | 172,500 | 948 |
| 2010/11/24 | 170,500 | 174,400 | 170,300 | 171,900 | 802 |
| 2010/11/22 | 173,000 | 176,600 | 172,000 | 174,500 | 1,182 |
| 2010/11/19 | 165,400 | 180,000 | 165,400 | 175,800 | 3,711 |
| 2010/11/18 | 162,800 | 167,300 | 162,500 | 165,400 | 968 |
| 2010/11/17 | 168,500 | 168,900 | 164,600 | 164,900 | 1,162 |
| 2010/11/16 | 170,000 | 171,000 | 168,200 | 168,900 | 1,012 |
| 2010/11/15 | 177,700 | 177,800 | 161,900 | 167,700 | 4,064 |
| 2010/11/12 | 182,000 | 184,400 | 180,600 | 181,700 | 716 |
| 2010/11/11 | 180,100 | 184,700 | 180,100 | 183,800 | 1,141 |
| 2010/11/10 | 180,000 | 181,800 | 179,000 | 180,000 | 903 |
| 2010/11/09 | 174,600 | 179,900 | 173,400 | 179,300 | 1,169 |
| 2010/11/08 | 174,500 | 175,100 | 172,700 | 173,200 | 699 |
| 2010/11/05 | 174,500 | 176,500 | 173,000 | 175,100 | 702 |
| 2010/11/04 | 176,000 | 176,900 | 174,500 | 175,100 | 474 |
| 2010/11/02 | 173,200 | 177,000 | 172,000 | 175,100 | 1,126 |
| 2010/11/01 | 177,600 | 177,700 | 175,000 | 175,000 | 546 |
| 2010/10/29 | 178,000 | 179,400 | 175,100 | 177,000 | 721 |
| 2010/10/28 | 175,400 | 180,800 | 173,500 | 176,900 | 1,276 |
| 2010/10/27 | 175,100 | 176,200 | 172,400 | 174,400 | 695 |
| 2010/10/26 | 179,000 | 180,200 | 174,500 | 175,100 | 1,866 |
| 2010/10/25 | 172,500 | 176,500 | 171,800 | 176,000 | 1,529 |
| 2010/10/22 | 167,600 | 169,600 | 166,600 | 168,900 | 771 |
| 2010/10/21 | 168,000 | 168,600 | 165,500 | 166,500 | 863 |
| 2010/10/20 | 164,200 | 166,400 | 163,600 | 165,600 | 919 |
| 2010/10/19 | 165,500 | 168,800 | 161,500 | 161,800 | 1,462 |
| 2010/10/18 | 159,700 | 170,700 | 158,100 | 165,800 | 2,920 |
| 2010/10/15 | 144,100 | 173,900 | 144,100 | 163,300 | 12,305 |
| 2010/10/14 | 187,200 | 187,300 | 183,800 | 184,100 | 1,123 |
| 2010/10/13 | 186,800 | 188,600 | 186,100 | 187,300 | 1,150 |
| 2010/10/12 | 185,800 | 188,000 | 184,000 | 186,100 | 991 |
| 2010/10/08 | 185,900 | 186,000 | 182,900 | 184,700 | 921 |
| 2010/10/07 | 187,000 | 187,900 | 185,000 | 186,500 | 1,261 |
| 2010/10/06 | 184,100 | 185,500 | 182,400 | 184,800 | 1,252 |
| 2010/10/05 | 179,900 | 184,500 | 178,100 | 183,900 | 1,060 |
| 2010/10/04 | 183,100 | 186,000 | 182,000 | 182,000 | 1,144 |
| 2010/10/01 | 184,900 | 186,800 | 180,200 | 181,200 | 1,829 |
| 2010/09/30 | 181,500 | 185,000 | 179,200 | 185,000 | 2,690 |
| 2010/09/29 | 174,900 | 181,800 | 174,200 | 179,600 | 2,544 |
| 2010/09/28 | 167,200 | 171,500 | 165,800 | 170,900 | 477 |
| 2010/09/27 | 170,500 | 172,000 | 167,000 | 167,700 | 489 |
| 2010/09/24 | 170,300 | 171,000 | 169,600 | 170,000 | 384 |
| 2010/09/22 | 171,100 | 173,300 | 170,500 | 171,600 | 436 |
| 2010/09/21 | 172,000 | 174,000 | 171,000 | 171,900 | 971 |
| 2010/09/17 | 166,800 | 170,000 | 164,800 | 167,200 | 596 |
| 2010/09/16 | 170,100 | 172,000 | 167,200 | 167,200 | 632 |
| 2010/09/15 | 171,900 | 174,700 | 170,200 | 170,200 | 1,401 |
| 2010/09/14 | 172,000 | 174,900 | 168,800 | 168,800 | 1,115 |
| 2010/09/13 | 165,000 | 174,600 | 163,900 | 172,100 | 2,107 |
| 2010/09/10 | 159,400 | 161,200 | 159,100 | 159,700 | 407 |
| 2010/09/09 | 158,700 | 160,800 | 157,800 | 159,500 | 302 |
| 2010/09/08 | 160,000 | 160,800 | 157,400 | 157,500 | 396 |
| 2010/09/07 | 161,300 | 163,600 | 160,000 | 161,400 | 445 |
| 2010/09/06 | 157,000 | 161,400 | 157,000 | 161,400 | 394 |
| 2010/09/03 | 157,300 | 159,100 | 156,200 | 156,800 | 405 |
| 2010/09/02 | 161,200 | 162,200 | 158,400 | 158,400 | 374 |
| 2010/09/01 | 158,400 | 162,000 | 158,400 | 160,800 | 425 |
| 2010/08/31 | 157,200 | 159,400 | 156,300 | 159,400 | 352 |
| 2010/08/30 | 162,000 | 163,800 | 159,900 | 160,600 | 485 |
| 2010/08/27 | 156,000 | 161,800 | 154,000 | 158,800 | 938 |
| 2010/08/26 | 152,000 | 156,500 | 149,500 | 154,000 | 879 |
| 2010/08/25 | 152,500 | 157,000 | 151,100 | 151,500 | 1,032 |
| 2010/08/24 | 160,000 | 160,500 | 155,100 | 156,500 | 968 |
| 2010/08/23 | 163,200 | 164,200 | 161,800 | 162,200 | 221 |
| 2010/08/20 | 166,000 | 166,700 | 163,800 | 164,900 | 308 |
| 2010/08/19 | 166,000 | 167,300 | 165,000 | 167,200 | 328 |
| 2010/08/18 | 165,200 | 168,000 | 163,600 | 165,000 | 318 |
| 2010/08/17 | 159,700 | 167,300 | 159,100 | 165,400 | 492 |
| 2010/08/16 | 163,500 | 163,600 | 161,100 | 162,000 | 437 |
| 2010/08/13 | 164,000 | 165,900 | 162,800 | 165,900 | 290 |
| 2010/08/12 | 167,000 | 168,000 | 159,500 | 164,000 | 1,390 |
| 2010/08/11 | 171,500 | 172,200 | 169,600 | 169,600 | 327 |
| 2010/08/10 | 172,400 | 173,500 | 171,000 | 171,100 | 265 |
| 2010/08/09 | 169,600 | 172,400 | 169,000 | 171,000 | 295 |
| 2010/08/06 | 170,700 | 171,500 | 169,000 | 171,300 | 454 |
| 2010/08/05 | 173,100 | 175,100 | 171,300 | 172,100 | 388 |
| 2010/08/04 | 175,800 | 177,300 | 171,000 | 171,200 | 722 |
| 2010/08/03 | 177,200 | 179,600 | 176,100 | 176,100 | 587 |
| 2010/08/02 | 176,100 | 178,600 | 176,000 | 176,900 | 699 |
| 2010/07/30 | 182,000 | 182,000 | 178,800 | 180,100 | 480 |
| 2010/07/29 | 181,100 | 182,000 | 179,500 | 181,800 | 532 |
| 2010/07/28 | 180,200 | 182,700 | 178,800 | 182,200 | 920 |
| 2010/07/27 | 182,700 | 183,000 | 177,800 | 178,000 | 1,407 |
| 2010/07/26 | 172,900 | 190,400 | 172,500 | 182,000 | 4,499 |
| 2010/07/23 | 170,300 | 172,200 | 168,000 | 170,500 | 790 |
| 2010/07/22 | 169,300 | 170,400 | 164,500 | 166,300 | 951 |
| 2010/07/21 | 169,100 | 169,500 | 165,100 | 167,300 | 454 |
| 2010/07/20 | 168,000 | 171,000 | 166,500 | 167,500 | 710 |
| 2010/07/16 | 175,000 | 177,400 | 171,500 | 172,000 | 921 |
| 2010/07/15 | 180,200 | 180,200 | 175,900 | 176,000 | 730 |
| 2010/07/14 | 180,000 | 181,500 | 178,600 | 180,300 | 629 |
| 2010/07/13 | 175,100 | 178,200 | 175,100 | 177,800 | 457 |
| 2010/07/12 | 177,600 | 180,000 | 173,100 | 175,600 | 881 |
| 2010/07/09 | 173,000 | 179,000 | 171,200 | 176,200 | 1,584 |
| 2010/07/08 | 172,400 | 172,500 | 169,000 | 169,200 | 433 |
| 2010/07/07 | 173,200 | 174,200 | 168,000 | 168,500 | 542 |
| 2010/07/06 | 172,300 | 173,500 | 166,300 | 173,100 | 736 |
| 2010/07/05 | 167,900 | 172,000 | 167,900 | 171,800 | 502 |
| 2010/07/02 | 162,800 | 167,900 | 162,500 | 166,200 | 576 |
| 2010/07/01 | 163,000 | 165,000 | 161,200 | 161,200 | 578 |
| 2010/06/30 | 158,000 | 167,400 | 157,100 | 167,000 | 1,182 |
| 2010/06/29 | 164,500 | 169,900 | 162,600 | 164,400 | 1,641 |
| 2010/06/28 | 174,000 | 174,700 | 165,300 | 166,100 | 2,093 |
| 2010/06/25 | 185,000 | 187,000 | 167,200 | 176,300 | 2,329 |
| 2010/06/24 | 183,500 | 186,500 | 183,200 | 185,000 | 683 |
| 2010/06/23 | 185,900 | 185,900 | 182,800 | 185,000 | 693 |
| 2010/06/22 | 185,000 | 186,000 | 184,500 | 186,000 | 457 |
| 2010/06/21 | 182,100 | 187,000 | 182,000 | 186,700 | 845 |
| 2010/06/18 | 187,000 | 187,500 | 181,300 | 182,800 | 1,432 |
| 2010/06/17 | 188,500 | 188,900 | 186,900 | 187,200 | 963 |
| 2010/06/16 | 186,000 | 188,500 | 185,400 | 187,600 | 1,467 |
| 2010/06/15 | 183,000 | 185,000 | 182,000 | 184,900 | 788 |
| 2010/06/14 | 181,100 | 183,700 | 181,100 | 183,700 | 827 |
| 2010/06/11 | 183,600 | 183,900 | 181,000 | 182,000 | 1,037 |
| 2010/06/10 | 181,000 | 182,200 | 179,000 | 181,700 | 1,068 |
| 2010/06/09 | 179,500 | 183,000 | 177,100 | 178,700 | 2,402 |
| 2010/06/08 | 170,600 | 178,900 | 170,000 | 176,200 | 1,310 |
| 2010/06/07 | 174,000 | 175,900 | 170,300 | 173,300 | 1,324 |
| 2010/06/04 | 176,000 | 179,500 | 175,500 | 179,000 | 1,458 |
| 2010/06/03 | 175,100 | 178,000 | 174,200 | 176,900 | 1,404 |
| 2010/06/02 | 167,100 | 174,200 | 165,000 | 173,400 | 1,985 |
| 2010/06/01 | 168,000 | 168,500 | 164,700 | 166,700 | 1,187 |
| 2010/05/31 | 162,400 | 168,800 | 162,400 | 166,100 | 910 |
| 2010/05/28 | 165,000 | 165,100 | 159,100 | 163,900 | 2,078 |
| 2010/05/27 | 149,000 | 159,900 | 149,000 | 159,900 | 1,449 |
| 2010/05/26 | 147,300 | 152,000 | 143,600 | 152,000 | 1,674 |
| 2010/05/25 | 155,500 | 156,300 | 143,400 | 144,300 | 2,927 |
| 2010/05/24 | 159,400 | 163,100 | 156,000 | 157,000 | 1,852 |
| 2010/05/21 | 158,500 | 163,500 | 157,000 | 160,000 | 1,843 |
| 2010/05/20 | 164,700 | 173,000 | 163,500 | 167,400 | 1,551 |
| 2010/05/19 | 158,100 | 170,000 | 156,000 | 166,200 | 2,869 |
| 2010/05/18 | 183,000 | 183,500 | 157,000 | 161,900 | 3,621 |
| 2010/05/17 | 182,500 | 185,500 | 171,900 | 172,600 | 1,886 |
| 2010/05/14 | 181,900 | 183,800 | 178,900 | 182,200 | 1,247 |
| 2010/05/13 | 175,300 | 181,000 | 175,300 | 181,000 | 882 |
| 2010/05/12 | 177,200 | 180,000 | 173,000 | 175,400 | 963 |
| 2010/05/11 | 182,900 | 183,300 | 175,300 | 176,600 | 1,314 |
| 2010/05/10 | 175,000 | 180,000 | 173,200 | 178,000 | 928 |
| 2010/05/07 | 174,400 | 177,000 | 171,000 | 174,300 | 2,266 |
| 2010/05/06 | 185,600 | 188,000 | 181,000 | 182,400 | 2,001 |
| 2010/04/30 | 182,500 | 188,700 | 182,200 | 188,500 | 2,017 |
| 2010/04/28 | 180,100 | 184,300 | 180,000 | 181,200 | 1,359 |
| 2010/04/27 | 180,200 | 182,000 | 179,300 | 181,300 | 1,035 |
| 2010/04/26 | 182,100 | 182,700 | 180,500 | 181,000 | 726 |
| 2010/04/23 | 184,000 | 184,500 | 180,800 | 182,000 | 780 |
| 2010/04/22 | 180,000 | 183,500 | 178,300 | 182,300 | 1,173 |
| 2010/04/21 | 180,000 | 181,800 | 178,800 | 181,700 | 1,152 |
| 2010/04/20 | 182,900 | 184,400 | 178,500 | 179,900 | 1,325 |
| 2010/04/19 | 184,200 | 184,800 | 182,300 | 182,900 | 1,020 |
| 2010/04/16 | 188,700 | 191,500 | 186,000 | 186,400 | 1,672 |
| 2010/04/15 | 187,000 | 190,500 | 185,500 | 189,000 | 1,702 |
| 2010/04/14 | 185,100 | 187,900 | 184,700 | 185,800 | 756 |
| 2010/04/13 | 185,300 | 187,100 | 184,100 | 186,900 | 943 |
| 2010/04/12 | 188,500 | 189,400 | 186,400 | 186,600 | 913 |
| 2010/04/09 | 185,500 | 188,500 | 185,100 | 188,500 | 773 |
| 2010/04/08 | 185,800 | 188,800 | 183,800 | 187,600 | 1,054 |
| 2010/04/07 | 183,500 | 187,200 | 181,800 | 187,000 | 1,495 |
| 2010/04/06 | 191,500 | 194,000 | 182,100 | 183,900 | 3,424 |
| 2010/04/05 | 186,700 | 190,800 | 185,600 | 188,700 | 1,470 |
| 2010/04/02 | 191,000 | 191,800 | 185,600 | 187,700 | 2,070 |
| 2010/04/01 | 193,000 | 195,000 | 188,100 | 188,600 | 5,562 |
| 2010/03/31 | 180,500 | 182,000 | 177,300 | 179,100 | 1,255 |
| 2010/03/30 | 174,500 | 182,000 | 173,300 | 180,400 | 2,244 |
| 2010/03/29 | 172,500 | 175,400 | 171,500 | 174,000 | 1,065 |
| 2010/03/26 | 171,100 | 174,400 | 169,600 | 171,400 | 1,043 |
| 2010/03/25 | 170,000 | 173,700 | 166,600 | 170,700 | 1,595 |
| 2010/03/24 | 173,800 | 174,200 | 169,800 | 170,500 | 919 |
| 2010/03/23 | 173,600 | 174,600 | 171,500 | 174,300 | 856 |
| 2010/03/19 | 173,100 | 175,500 | 172,300 | 174,800 | 746 |
| 2010/03/18 | 171,600 | 176,300 | 171,400 | 174,000 | 1,201 |
| 2010/03/17 | 173,600 | 175,600 | 169,800 | 171,200 | 1,306 |
| 2010/03/16 | 174,800 | 176,200 | 173,800 | 174,400 | 1,094 |
| 2010/03/15 | 178,000 | 180,500 | 176,000 | 177,900 | 1,043 |
| 2010/03/12 | 173,100 | 179,500 | 173,000 | 179,500 | 1,381 |
| 2010/03/11 | 176,600 | 177,400 | 172,800 | 174,000 | 1,137 |
| 2010/03/10 | 178,300 | 179,900 | 175,800 | 177,500 | 1,066 |
| 2010/03/09 | 178,700 | 180,500 | 177,100 | 179,100 | 1,121 |
| 2010/03/08 | 179,000 | 180,500 | 176,000 | 176,300 | 1,008 |
| 2010/03/05 | 173,800 | 178,700 | 173,100 | 178,500 | 1,011 |
| 2010/03/04 | 173,000 | 177,500 | 173,000 | 173,300 | 1,234 |
| 2010/03/03 | 175,300 | 177,700 | 172,600 | 175,000 | 1,953 |
| 2010/03/02 | 186,900 | 186,900 | 178,500 | 178,500 | 2,290 |
| 2010/03/01 | 183,700 | 186,400 | 182,700 | 186,000 | 1,716 |
| 2010/02/26 | 183,100 | 185,700 | 180,500 | 183,100 | 1,974 |
| 2010/02/25 | 180,800 | 185,400 | 179,800 | 184,000 | 4,290 |
| 2010/02/24 | 174,000 | 179,900 | 173,100 | 179,100 | 3,002 |
| 2010/02/23 | 171,900 | 174,500 | 170,900 | 173,100 | 967 |
| 2010/02/22 | 171,500 | 173,600 | 170,700 | 171,900 | 833 |
| 2010/02/19 | 174,900 | 177,400 | 172,000 | 172,000 | 1,370 |
| 2010/02/18 | 171,300 | 176,300 | 170,800 | 176,300 | 1,271 |
| 2010/02/17 | 173,000 | 173,300 | 171,000 | 171,600 | 973 |
| 2010/02/16 | 172,500 | 174,900 | 170,500 | 173,000 | 1,176 |
| 2010/02/15 | 175,800 | 177,000 | 171,100 | 174,000 | 2,055 |
| 2010/02/12 | 167,800 | 174,800 | 165,500 | 174,400 | 3,511 |
| 2010/02/10 | 166,800 | 167,900 | 165,000 | 166,900 | 1,228 |
| 2010/02/09 | 161,800 | 165,000 | 158,100 | 165,000 | 1,944 |
| 2010/02/08 | 163,000 | 165,800 | 161,000 | 161,600 | 1,817 |
| 2010/02/05 | 165,600 | 169,800 | 163,600 | 164,200 | 2,289 |
| 2010/02/04 | 167,800 | 172,400 | 166,400 | 169,600 | 2,572 |
| 2010/02/03 | 166,700 | 173,800 | 165,000 | 169,900 | 4,088 |
| 2010/02/02 | 165,600 | 170,500 | 162,800 | 163,000 | 3,897 |
| 2010/02/01 | 161,200 | 168,500 | 157,500 | 165,700 | 4,072 |
| 2010/01/29 | 153,700 | 164,400 | 153,200 | 163,900 | 6,121 |
| 2010/01/28 | 153,000 | 155,100 | 149,100 | 152,200 | 2,196 |
| 2010/01/27 | 154,000 | 156,800 | 149,000 | 153,300 | 6,493 |
| 2010/01/26 | 147,000 | 147,900 | 142,200 | 142,600 | 1,971 |
| 2010/01/25 | 141,600 | 147,000 | 141,300 | 144,000 | 1,386 |
| 2010/01/22 | 139,300 | 144,400 | 139,200 | 144,300 | 1,325 |
| 2010/01/21 | 139,000 | 144,400 | 137,100 | 142,300 | 1,427 |
| 2010/01/20 | 140,600 | 141,700 | 136,300 | 138,800 | 1,253 |
| 2010/01/19 | 146,000 | 148,100 | 139,300 | 139,400 | 2,321 |
| 2010/01/18 | 138,100 | 144,900 | 136,500 | 144,300 | 2,759 |
| 2010/01/15 | 129,800 | 138,100 | 129,100 | 138,000 | 2,089 |
| 2010/01/14 | 129,000 | 130,000 | 127,600 | 130,000 | 1,013 |
| 2010/01/13 | 132,000 | 132,600 | 130,000 | 130,600 | 720 |
| 2010/01/12 | 133,200 | 135,500 | 131,200 | 132,100 | 965 |
| 2010/01/08 | 132,000 | 134,500 | 132,000 | 133,700 | 598 |
| 2010/01/07 | 130,800 | 134,700 | 130,000 | 134,100 | 920 |
| 2010/01/06 | 131,100 | 132,500 | 129,800 | 132,000 | 577 |
| 2010/01/05 | 134,500 | 135,400 | 131,200 | 132,100 | 908 |
| 2010/01/04 | 137,600 | 137,600 | 133,800 | 135,400 | 472 |