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 |
|---|---|---|---|---|---|
| 2011/12/30 | 116,700 | 118,100 | 116,500 | 117,400 | 203 |
| 2011/12/29 | 117,000 | 118,100 | 116,000 | 116,500 | 313 |
| 2011/12/28 | 115,000 | 118,500 | 115,000 | 118,000 | 264 |
| 2011/12/27 | 113,000 | 116,600 | 113,000 | 114,700 | 481 |
| 2011/12/26 | 115,000 | 115,500 | 113,000 | 113,500 | 519 |
| 2011/12/22 | 116,000 | 117,300 | 115,100 | 115,500 | 361 |
| 2011/12/21 | 118,100 | 119,200 | 116,200 | 117,100 | 266 |
| 2011/12/20 | 114,000 | 117,700 | 113,700 | 117,100 | 371 |
| 2011/12/19 | 118,100 | 118,100 | 113,500 | 114,000 | 622 |
| 2011/12/16 | 115,900 | 119,100 | 115,900 | 118,600 | 417 |
| 2011/12/15 | 117,200 | 118,800 | 115,200 | 115,600 | 671 |
| 2011/12/14 | 120,800 | 122,000 | 119,000 | 119,400 | 532 |
| 2011/12/13 | 121,000 | 123,800 | 120,200 | 122,300 | 828 |
| 2011/12/12 | 123,000 | 125,100 | 122,400 | 123,100 | 505 |
| 2011/12/09 | 122,700 | 124,000 | 122,400 | 123,300 | 211 |
| 2011/12/08 | 123,500 | 124,500 | 122,700 | 124,000 | 250 |
| 2011/12/07 | 123,800 | 124,000 | 122,400 | 123,900 | 248 |
| 2011/12/06 | 126,800 | 126,800 | 123,300 | 123,300 | 463 |
| 2011/12/05 | 122,700 | 126,700 | 122,300 | 126,200 | 650 |
| 2011/12/02 | 123,000 | 123,900 | 122,100 | 122,600 | 510 |
| 2011/12/01 | 124,700 | 126,200 | 122,100 | 122,600 | 1,048 |
| 2011/11/30 | 121,800 | 124,700 | 121,400 | 124,700 | 666 |
| 2011/11/29 | 120,100 | 124,200 | 119,000 | 122,500 | 642 |
| 2011/11/28 | 116,000 | 119,800 | 115,900 | 117,600 | 415 |
| 2011/11/25 | 113,800 | 117,700 | 113,800 | 116,000 | 540 |
| 2011/11/24 | 118,000 | 118,000 | 113,000 | 113,000 | 909 |
| 2011/11/22 | 118,900 | 120,600 | 118,700 | 119,200 | 538 |
| 2011/11/21 | 125,000 | 125,000 | 121,000 | 121,900 | 622 |
| 2011/11/18 | 127,400 | 127,900 | 125,000 | 126,700 | 335 |
| 2011/11/17 | 123,500 | 129,200 | 123,500 | 128,100 | 350 |
| 2011/11/16 | 125,500 | 126,400 | 123,700 | 124,800 | 380 |
| 2011/11/15 | 127,000 | 128,500 | 124,600 | 125,000 | 273 |
| 2011/11/14 | 121,000 | 128,700 | 121,000 | 127,300 | 453 |
| 2011/11/11 | 118,500 | 123,500 | 118,500 | 121,100 | 510 |
| 2011/11/10 | 120,500 | 122,000 | 119,000 | 120,500 | 668 |
| 2011/11/09 | 122,700 | 124,600 | 122,000 | 124,500 | 297 |
| 2011/11/08 | 126,200 | 127,000 | 122,300 | 122,700 | 587 |
| 2011/11/07 | 128,500 | 128,500 | 125,500 | 128,000 | 356 |
| 2011/11/04 | 131,100 | 131,200 | 128,000 | 128,500 | 354 |
| 2011/11/02 | 130,300 | 132,400 | 129,000 | 129,500 | 531 |
| 2011/11/01 | 136,600 | 136,800 | 132,600 | 133,000 | 339 |
| 2011/10/31 | 132,500 | 135,400 | 130,400 | 135,400 | 406 |
| 2011/10/28 | 136,000 | 138,000 | 134,100 | 134,500 | 535 |
| 2011/10/27 | 134,900 | 135,500 | 133,000 | 134,500 | 376 |
| 2011/10/26 | 136,300 | 136,900 | 132,700 | 135,800 | 701 |
| 2011/10/25 | 138,800 | 139,500 | 137,600 | 137,800 | 383 |
| 2011/10/24 | 138,100 | 139,200 | 137,100 | 138,800 | 310 |
| 2011/10/21 | 138,000 | 138,100 | 136,000 | 136,100 | 312 |
| 2011/10/20 | 135,800 | 139,600 | 135,500 | 137,000 | 459 |
| 2011/10/19 | 138,100 | 139,600 | 136,300 | 136,300 | 446 |
| 2011/10/18 | 138,000 | 139,900 | 136,500 | 137,900 | 501 |
| 2011/10/17 | 143,000 | 144,800 | 138,500 | 139,200 | 971 |
| 2011/10/14 | 139,000 | 139,300 | 136,000 | 138,000 | 480 |
| 2011/10/13 | 140,200 | 141,700 | 138,200 | 139,000 | 648 |
| 2011/10/12 | 132,500 | 138,100 | 131,500 | 137,200 | 729 |
| 2011/10/11 | 132,000 | 132,100 | 130,000 | 131,200 | 417 |
| 2011/10/07 | 131,800 | 131,800 | 129,000 | 130,500 | 367 |
| 2011/10/06 | 127,800 | 130,600 | 127,000 | 130,500 | 427 |
| 2011/10/05 | 131,500 | 131,500 | 125,100 | 125,300 | 689 |
| 2011/10/04 | 131,000 | 133,000 | 128,500 | 129,700 | 1,128 |
| 2011/10/03 | 139,900 | 143,700 | 134,000 | 138,100 | 2,317 |
| 2011/09/30 | 129,000 | 138,700 | 128,000 | 138,700 | 1,739 |
| 2011/09/29 | 120,100 | 128,500 | 120,100 | 126,900 | 1,008 |
| 2011/09/28 | 123,900 | 124,000 | 121,200 | 121,500 | 568 |
| 2011/09/27 | 122,400 | 122,400 | 119,100 | 120,900 | 606 |
| 2011/09/26 | 128,700 | 128,700 | 118,100 | 118,600 | 1,297 |
| 2011/09/22 | 124,000 | 128,900 | 123,400 | 124,000 | 810 |
| 2011/09/21 | 125,200 | 126,700 | 124,300 | 124,800 | 497 |
| 2011/09/20 | 125,100 | 126,000 | 124,100 | 124,700 | 421 |
| 2011/09/16 | 125,400 | 126,500 | 124,100 | 125,500 | 619 |
| 2011/09/15 | 126,900 | 128,500 | 125,400 | 125,400 | 395 |
| 2011/09/14 | 130,000 | 130,500 | 124,300 | 124,800 | 522 |
| 2011/09/13 | 129,500 | 132,500 | 129,400 | 131,000 | 370 |
| 2011/09/12 | 127,700 | 129,900 | 126,500 | 129,900 | 383 |
| 2011/09/09 | 126,600 | 129,900 | 126,600 | 129,300 | 238 |
| 2011/09/08 | 128,000 | 129,900 | 127,300 | 128,000 | 275 |
| 2011/09/07 | 125,000 | 127,200 | 124,700 | 126,700 | 320 |
| 2011/09/06 | 126,600 | 129,000 | 123,600 | 123,600 | 367 |
| 2011/09/05 | 129,900 | 130,500 | 127,000 | 127,000 | 258 |
| 2011/09/02 | 131,600 | 131,600 | 128,000 | 129,800 | 440 |
| 2011/09/01 | 132,000 | 133,000 | 131,000 | 131,600 | 242 |
| 2011/08/31 | 130,800 | 132,400 | 129,500 | 132,000 | 394 |
| 2011/08/30 | 133,000 | 133,700 | 130,100 | 130,800 | 410 |
| 2011/08/29 | 132,900 | 133,400 | 130,700 | 132,100 | 235 |
| 2011/08/26 | 126,000 | 130,700 | 126,000 | 130,700 | 320 |
| 2011/08/25 | 124,500 | 126,800 | 123,500 | 126,800 | 401 |
| 2011/08/24 | 128,000 | 129,400 | 123,400 | 123,400 | 390 |
| 2011/08/23 | 126,900 | 127,400 | 124,000 | 125,000 | 616 |
| 2011/08/22 | 132,000 | 134,000 | 124,100 | 125,200 | 816 |
| 2011/08/19 | 134,000 | 136,700 | 133,300 | 133,800 | 539 |
| 2011/08/18 | 140,000 | 140,000 | 138,300 | 138,800 | 219 |
| 2011/08/17 | 141,000 | 141,000 | 138,600 | 140,000 | 316 |
| 2011/08/16 | 137,400 | 141,000 | 137,100 | 140,000 | 652 |
| 2011/08/15 | 135,000 | 137,400 | 134,400 | 137,400 | 342 |
| 2011/08/12 | 134,500 | 135,300 | 131,500 | 132,900 | 483 |
| 2011/08/11 | 122,300 | 133,600 | 122,000 | 132,400 | 1,036 |
| 2011/08/10 | 134,700 | 134,900 | 131,300 | 131,300 | 746 |
| 2011/08/09 | 128,100 | 130,400 | 119,000 | 130,400 | 2,483 |
| 2011/08/08 | 139,900 | 143,000 | 134,000 | 134,100 | 1,047 |
| 2011/08/05 | 140,100 | 144,600 | 140,000 | 141,900 | 1,082 |
| 2011/08/04 | 149,100 | 149,200 | 146,500 | 148,200 | 958 |
| 2011/08/03 | 139,000 | 146,300 | 139,000 | 145,300 | 971 |
| 2011/08/02 | 141,000 | 141,400 | 140,000 | 140,300 | 204 |
| 2011/08/01 | 139,500 | 144,500 | 139,500 | 142,400 | 424 |
| 2011/07/29 | 139,100 | 140,500 | 139,100 | 140,100 | 371 |
| 2011/07/28 | 143,500 | 143,500 | 140,500 | 140,500 | 568 |
| 2011/07/27 | 143,900 | 144,500 | 143,700 | 144,500 | 246 |
| 2011/07/26 | 144,800 | 145,200 | 144,000 | 144,800 | 231 |
| 2011/07/25 | 145,500 | 146,700 | 143,900 | 145,400 | 443 |
| 2011/07/22 | 146,300 | 147,000 | 145,000 | 145,200 | 489 |
| 2011/07/21 | 147,100 | 148,900 | 146,200 | 146,500 | 472 |
| 2011/07/20 | 144,000 | 146,900 | 143,600 | 146,900 | 454 |
| 2011/07/19 | 146,300 | 146,300 | 143,600 | 145,200 | 374 |
| 2011/07/15 | 147,100 | 147,200 | 145,600 | 145,900 | 408 |
| 2011/07/14 | 149,300 | 150,000 | 147,500 | 148,400 | 425 |
| 2011/07/13 | 149,500 | 151,200 | 149,200 | 149,900 | 385 |
| 2011/07/12 | 150,000 | 151,800 | 149,800 | 151,000 | 492 |
| 2011/07/11 | 149,700 | 152,600 | 149,700 | 151,000 | 570 |
| 2011/07/08 | 148,500 | 149,800 | 148,000 | 149,300 | 437 |
| 2011/07/07 | 147,400 | 149,000 | 146,000 | 148,900 | 407 |
| 2011/07/06 | 148,700 | 149,200 | 147,300 | 148,500 | 293 |
| 2011/07/05 | 149,400 | 150,000 | 147,500 | 148,000 | 308 |
| 2011/07/04 | 148,900 | 151,600 | 148,000 | 149,200 | 868 |
| 2011/07/01 | 142,900 | 147,600 | 142,600 | 146,800 | 561 |
| 2011/06/30 | 142,700 | 143,100 | 141,500 | 143,000 | 286 |
| 2011/06/29 | 141,700 | 143,800 | 141,100 | 143,000 | 340 |
| 2011/06/28 | 141,000 | 143,500 | 140,500 | 141,300 | 317 |
| 2011/06/27 | 141,500 | 145,000 | 140,900 | 141,000 | 490 |
| 2011/06/24 | 142,800 | 143,600 | 141,100 | 142,700 | 173 |
| 2011/06/23 | 142,400 | 144,100 | 142,100 | 142,600 | 195 |
| 2011/06/22 | 144,100 | 144,500 | 143,100 | 143,100 | 235 |
| 2011/06/21 | 138,900 | 144,100 | 138,900 | 144,100 | 440 |
| 2011/06/20 | 140,000 | 141,000 | 138,600 | 138,600 | 664 |
| 2011/06/17 | 142,000 | 144,000 | 141,000 | 141,200 | 508 |
| 2011/06/16 | 145,000 | 146,000 | 142,100 | 142,600 | 752 |
| 2011/06/15 | 146,800 | 147,000 | 145,100 | 145,700 | 609 |
| 2011/06/14 | 147,000 | 147,900 | 146,100 | 147,000 | 585 |
| 2011/06/13 | 147,500 | 151,500 | 147,000 | 148,000 | 604 |
| 2011/06/10 | 149,600 | 150,600 | 149,000 | 149,000 | 363 |
| 2011/06/09 | 150,100 | 151,000 | 149,800 | 150,000 | 312 |
| 2011/06/08 | 153,000 | 153,100 | 149,900 | 149,900 | 818 |
| 2011/06/07 | 151,000 | 153,400 | 149,700 | 152,000 | 631 |
| 2011/06/06 | 149,400 | 150,600 | 149,000 | 149,000 | 255 |
| 2011/06/03 | 149,100 | 151,000 | 148,500 | 150,700 | 402 |
| 2011/06/02 | 150,400 | 151,000 | 149,100 | 149,500 | 462 |
| 2011/06/01 | 152,300 | 156,000 | 151,500 | 151,800 | 1,015 |
| 2011/05/31 | 151,500 | 152,100 | 150,600 | 152,100 | 444 |
| 2011/05/30 | 149,700 | 152,500 | 149,600 | 151,700 | 591 |
| 2011/05/27 | 149,700 | 151,700 | 147,400 | 150,200 | 710 |
| 2011/05/26 | 147,900 | 149,200 | 145,900 | 149,100 | 714 |
| 2011/05/25 | 148,600 | 148,600 | 145,500 | 145,900 | 632 |
| 2011/05/24 | 146,100 | 149,000 | 146,100 | 147,700 | 571 |
| 2011/05/23 | 151,100 | 151,600 | 148,600 | 148,600 | 812 |
| 2011/05/20 | 151,000 | 152,800 | 150,800 | 152,500 | 294 |
| 2011/05/19 | 152,900 | 153,400 | 150,300 | 150,300 | 615 |
| 2011/05/18 | 150,300 | 153,300 | 150,200 | 152,900 | 618 |
| 2011/05/17 | 149,800 | 152,000 | 149,600 | 150,300 | 729 |
| 2011/05/16 | 152,100 | 157,900 | 150,200 | 152,000 | 1,253 |
| 2011/05/13 | 157,500 | 158,500 | 152,000 | 152,100 | 1,169 |
| 2011/05/12 | 160,000 | 164,000 | 158,100 | 158,100 | 2,931 |
| 2011/05/11 | 153,500 | 156,300 | 153,500 | 154,600 | 689 |
| 2011/05/10 | 150,000 | 155,000 | 148,400 | 153,800 | 959 |
| 2011/05/09 | 152,000 | 152,000 | 149,500 | 150,000 | 595 |
| 2011/05/06 | 152,000 | 152,500 | 150,500 | 151,000 | 501 |
| 2011/05/02 | 152,000 | 154,500 | 152,000 | 153,300 | 415 |
| 2011/04/28 | 151,000 | 154,300 | 151,000 | 152,500 | 635 |
| 2011/04/27 | 154,400 | 155,500 | 151,500 | 152,000 | 997 |
| 2011/04/26 | 157,300 | 158,000 | 155,000 | 155,400 | 794 |
| 2011/04/25 | 157,400 | 160,600 | 157,200 | 158,500 | 464 |
| 2011/04/22 | 156,200 | 158,800 | 155,600 | 157,900 | 441 |
| 2011/04/21 | 157,500 | 158,200 | 156,600 | 156,900 | 306 |
| 2011/04/20 | 156,000 | 158,700 | 155,200 | 156,100 | 642 |
| 2011/04/19 | 155,000 | 157,400 | 154,500 | 156,400 | 604 |
| 2011/04/18 | 158,300 | 159,400 | 154,400 | 156,900 | 840 |
| 2011/04/15 | 160,500 | 161,000 | 158,000 | 158,600 | 574 |
| 2011/04/14 | 158,500 | 162,000 | 158,500 | 159,900 | 475 |
| 2011/04/13 | 157,800 | 160,600 | 157,800 | 159,000 | 375 |
| 2011/04/12 | 161,800 | 161,800 | 157,700 | 158,200 | 646 |
| 2011/04/11 | 161,200 | 162,900 | 160,800 | 162,700 | 355 |
| 2011/04/08 | 157,700 | 162,400 | 157,000 | 161,000 | 646 |
| 2011/04/07 | 162,600 | 163,200 | 159,300 | 160,800 | 659 |
| 2011/04/06 | 161,200 | 164,500 | 158,700 | 161,500 | 1,092 |
| 2011/04/05 | 171,000 | 171,000 | 160,900 | 163,700 | 1,595 |
| 2011/04/04 | 168,900 | 177,000 | 167,100 | 171,500 | 2,732 |
| 2011/04/01 | 172,200 | 176,500 | 172,200 | 174,100 | 1,158 |
| 2011/03/31 | 172,200 | 175,200 | 169,000 | 173,500 | 1,876 |
| 2011/03/30 | 170,000 | 172,000 | 166,500 | 169,000 | 2,633 |
| 2011/03/29 | 147,300 | 177,300 | 144,700 | 167,700 | 7,362 |
| 2011/03/28 | 145,900 | 149,700 | 144,800 | 147,300 | 1,074 |
| 2011/03/25 | 151,100 | 155,300 | 148,100 | 148,900 | 1,736 |
| 2011/03/24 | 151,000 | 153,000 | 148,100 | 151,000 | 1,179 |
| 2011/03/23 | 154,000 | 157,500 | 149,300 | 150,500 | 2,389 |
| 2011/03/22 | 159,900 | 159,900 | 150,400 | 155,000 | 3,340 |
| 2011/03/18 | 141,000 | 147,300 | 139,500 | 145,900 | 2,641 |
| 2011/03/17 | 123,200 | 138,900 | 122,000 | 136,100 | 2,348 |
| 2011/03/16 | 117,000 | 132,700 | 115,800 | 132,200 | 4,579 |
| 2011/03/15 | 131,900 | 132,000 | 113,900 | 114,000 | 6,275 |
| 2011/03/14 | 144,900 | 159,900 | 143,900 | 143,900 | 4,856 |
| 2011/03/11 | 182,200 | 186,900 | 182,200 | 183,900 | 570 |
| 2011/03/10 | 188,600 | 190,200 | 184,000 | 185,400 | 756 |
| 2011/03/09 | 191,000 | 192,400 | 188,300 | 188,500 | 566 |
| 2011/03/08 | 189,100 | 192,600 | 188,100 | 190,700 | 562 |
| 2011/03/07 | 193,700 | 195,200 | 188,000 | 191,000 | 1,086 |
| 2011/03/04 | 193,000 | 197,000 | 192,000 | 195,600 | 1,125 |
| 2011/03/03 | 191,800 | 194,400 | 191,000 | 191,000 | 676 |
| 2011/03/02 | 191,900 | 195,600 | 190,500 | 191,600 | 1,179 |
| 2011/03/01 | 196,000 | 196,500 | 191,500 | 194,000 | 1,046 |
| 2011/02/28 | 185,100 | 193,300 | 183,400 | 193,000 | 1,625 |
| 2011/02/25 | 179,900 | 182,900 | 179,100 | 181,600 | 744 |
| 2011/02/24 | 185,000 | 186,500 | 178,100 | 179,900 | 1,926 |
| 2011/02/23 | 187,700 | 190,300 | 186,400 | 186,500 | 1,117 |
| 2011/02/22 | 196,800 | 196,800 | 190,100 | 191,100 | 718 |
| 2011/02/21 | 191,000 | 195,500 | 191,000 | 195,500 | 1,577 |
| 2011/02/18 | 190,700 | 191,000 | 189,200 | 189,900 | 692 |
| 2011/02/17 | 190,000 | 191,900 | 189,800 | 191,100 | 320 |
| 2011/02/16 | 192,800 | 192,800 | 189,800 | 190,600 | 439 |
| 2011/02/15 | 190,100 | 192,500 | 188,600 | 191,900 | 589 |
| 2011/02/14 | 193,500 | 194,000 | 189,400 | 190,800 | 751 |
| 2011/02/10 | 193,600 | 194,500 | 192,400 | 194,400 | 351 |
| 2011/02/09 | 192,200 | 194,200 | 192,100 | 193,600 | 377 |
| 2011/02/08 | 194,800 | 194,900 | 192,200 | 192,400 | 428 |
| 2011/02/07 | 195,100 | 195,900 | 192,500 | 193,600 | 455 |
| 2011/02/04 | 192,500 | 195,300 | 192,100 | 195,000 | 345 |
| 2011/02/03 | 191,800 | 194,200 | 191,800 | 192,800 | 550 |
| 2011/02/02 | 199,700 | 199,900 | 192,600 | 194,200 | 897 |
| 2011/02/01 | 196,500 | 201,900 | 194,300 | 195,900 | 1,334 |
| 2011/01/31 | 198,000 | 200,000 | 191,200 | 194,000 | 1,701 |
| 2011/01/28 | 204,000 | 205,300 | 199,000 | 203,000 | 1,325 |
| 2011/01/27 | 201,600 | 202,800 | 200,100 | 202,100 | 689 |
| 2011/01/26 | 198,500 | 201,600 | 197,000 | 200,100 | 549 |
| 2011/01/25 | 201,000 | 201,600 | 197,000 | 199,200 | 928 |
| 2011/01/24 | 188,000 | 200,300 | 188,000 | 199,200 | 1,170 |
| 2011/01/21 | 196,000 | 197,000 | 188,000 | 189,400 | 2,156 |
| 2011/01/20 | 202,100 | 202,200 | 196,300 | 197,100 | 1,326 |
| 2011/01/19 | 201,500 | 202,500 | 199,700 | 202,000 | 989 |
| 2011/01/18 | 206,300 | 207,700 | 199,800 | 199,800 | 1,851 |
| 2011/01/17 | 208,000 | 211,500 | 205,600 | 207,000 | 1,989 |
| 2011/01/14 | 207,100 | 209,200 | 205,000 | 205,300 | 1,681 |
| 2011/01/13 | 200,300 | 206,500 | 199,500 | 206,500 | 1,786 |
| 2011/01/12 | 205,000 | 206,800 | 199,200 | 200,200 | 2,481 |
| 2011/01/11 | 195,000 | 203,300 | 195,000 | 202,900 | 3,310 |
| 2011/01/07 | 193,000 | 196,200 | 191,500 | 193,600 | 1,769 |
| 2011/01/06 | 190,800 | 194,000 | 190,400 | 193,400 | 1,807 |
| 2011/01/05 | 188,900 | 189,800 | 188,000 | 189,600 | 585 |
| 2011/01/04 | 187,000 | 189,200 | 186,300 | 188,900 | 786 |