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 |
|---|---|---|---|---|---|
| 2012/12/28 | 130,100 | 131,400 | 130,100 | 131,000 | 633 |
| 2012/12/27 | 130,500 | 132,000 | 130,000 | 130,600 | 864 |
| 2012/12/26 | 132,100 | 133,900 | 130,000 | 130,400 | 888 |
| 2012/12/25 | 130,900 | 135,800 | 129,900 | 134,200 | 1,654 |
| 2012/12/21 | 128,800 | 130,900 | 127,600 | 128,400 | 715 |
| 2012/12/20 | 127,200 | 131,200 | 127,200 | 127,500 | 728 |
| 2012/12/19 | 128,000 | 129,500 | 126,600 | 128,200 | 833 |
| 2012/12/18 | 128,300 | 129,300 | 127,600 | 128,500 | 867 |
| 2012/12/17 | 131,000 | 131,000 | 127,900 | 127,900 | 1,056 |
| 2012/12/14 | 132,200 | 133,300 | 130,200 | 130,900 | 810 |
| 2012/12/13 | 133,100 | 133,800 | 132,500 | 133,000 | 422 |
| 2012/12/12 | 131,900 | 134,100 | 131,400 | 132,500 | 571 |
| 2012/12/11 | 134,200 | 136,900 | 132,100 | 132,500 | 1,223 |
| 2012/12/10 | 134,700 | 138,500 | 134,700 | 135,000 | 636 |
| 2012/12/07 | 135,100 | 135,900 | 134,600 | 135,700 | 643 |
| 2012/12/06 | 137,400 | 137,500 | 135,400 | 135,700 | 582 |
| 2012/12/05 | 135,700 | 137,000 | 134,800 | 136,300 | 625 |
| 2012/12/04 | 134,000 | 138,700 | 133,200 | 137,800 | 1,313 |
| 2012/12/03 | 138,500 | 139,200 | 134,900 | 135,900 | 1,258 |
| 2012/11/30 | 141,300 | 141,500 | 139,200 | 140,000 | 1,034 |
| 2012/11/29 | 143,700 | 144,900 | 142,200 | 142,900 | 1,719 |
| 2012/11/28 | 138,600 | 142,800 | 137,700 | 142,400 | 1,954 |
| 2012/11/27 | 135,800 | 139,800 | 135,800 | 138,700 | 1,106 |
| 2012/11/26 | 135,900 | 137,800 | 134,000 | 135,800 | 1,467 |
| 2012/11/22 | 137,400 | 140,000 | 136,200 | 137,000 | 1,165 |
| 2012/11/21 | 137,000 | 141,500 | 133,900 | 139,700 | 2,761 |
| 2012/11/20 | 142,000 | 143,000 | 137,100 | 137,400 | 3,812 |
| 2012/11/19 | 142,000 | 148,500 | 138,200 | 146,000 | 4,868 |
| 2012/11/16 | 155,800 | 156,900 | 150,600 | 151,000 | 2,979 |
| 2012/11/15 | 154,100 | 155,000 | 149,900 | 154,700 | 2,766 |
| 2012/11/14 | 147,000 | 154,800 | 145,700 | 153,100 | 4,091 |
| 2012/11/13 | 154,000 | 154,000 | 141,100 | 144,700 | 4,527 |
| 2012/11/12 | 144,700 | 151,100 | 142,000 | 147,700 | 5,363 |
| 2012/11/09 | 135,100 | 140,000 | 132,000 | 139,500 | 1,184 |
| 2012/11/08 | 137,800 | 138,400 | 135,400 | 135,900 | 1,059 |
| 2012/11/07 | 139,100 | 141,000 | 137,800 | 138,300 | 834 |
| 2012/11/06 | 140,000 | 141,700 | 138,500 | 140,100 | 1,373 |
| 2012/11/05 | 144,500 | 144,500 | 138,800 | 141,700 | 2,681 |
| 2012/11/02 | 133,100 | 141,000 | 132,300 | 138,700 | 3,736 |
| 2012/11/01 | 130,600 | 132,200 | 129,000 | 131,800 | 1,239 |
| 2012/10/31 | 130,000 | 131,800 | 129,000 | 130,000 | 694 |
| 2012/10/30 | 132,000 | 132,500 | 129,000 | 130,100 | 1,200 |
| 2012/10/29 | 127,100 | 132,000 | 127,000 | 131,000 | 934 |
| 2012/10/26 | 130,000 | 130,800 | 127,000 | 127,700 | 1,199 |
| 2012/10/25 | 131,000 | 133,300 | 129,100 | 130,800 | 1,362 |
| 2012/10/24 | 125,100 | 135,000 | 125,000 | 130,900 | 3,357 |
| 2012/10/23 | 129,000 | 129,300 | 125,100 | 126,600 | 1,994 |
| 2012/10/22 | 122,900 | 128,500 | 121,400 | 128,500 | 3,200 |
| 2012/10/19 | 115,900 | 123,000 | 114,300 | 122,800 | 2,534 |
| 2012/10/18 | 111,700 | 115,300 | 110,300 | 115,000 | 1,342 |
| 2012/10/17 | 112,000 | 113,000 | 109,100 | 110,100 | 1,571 |
| 2012/10/16 | 106,500 | 109,300 | 105,800 | 109,000 | 963 |
| 2012/10/15 | 107,900 | 108,500 | 106,400 | 107,400 | 437 |
| 2012/10/12 | 107,000 | 110,500 | 107,000 | 108,000 | 850 |
| 2012/10/11 | 105,000 | 108,700 | 104,500 | 106,800 | 557 |
| 2012/10/10 | 109,000 | 109,100 | 105,900 | 105,900 | 839 |
| 2012/10/09 | 111,000 | 112,900 | 108,600 | 109,000 | 1,506 |
| 2012/10/05 | 110,000 | 110,700 | 108,500 | 108,600 | 660 |
| 2012/10/04 | 106,600 | 110,000 | 106,000 | 109,500 | 658 |
| 2012/10/03 | 105,700 | 107,700 | 104,200 | 105,300 | 406 |
| 2012/10/02 | 108,300 | 108,700 | 105,600 | 105,700 | 713 |
| 2012/10/01 | 110,000 | 110,200 | 107,100 | 108,300 | 888 |
| 2012/09/28 | 103,500 | 106,400 | 101,000 | 105,900 | 1,460 |
| 2012/09/27 | 106,700 | 106,700 | 105,000 | 105,000 | 907 |
| 2012/09/26 | 107,000 | 108,000 | 106,800 | 106,900 | 589 |
| 2012/09/25 | 108,000 | 108,500 | 107,600 | 107,900 | 462 |
| 2012/09/24 | 110,000 | 111,000 | 108,300 | 108,300 | 715 |
| 2012/09/21 | 108,700 | 110,600 | 107,700 | 110,100 | 713 |
| 2012/09/20 | 109,100 | 109,200 | 107,500 | 107,500 | 980 |
| 2012/09/19 | 108,900 | 109,900 | 108,800 | 108,800 | 594 |
| 2012/09/18 | 111,500 | 111,600 | 109,100 | 109,200 | 670 |
| 2012/09/14 | 111,000 | 112,300 | 110,500 | 111,000 | 535 |
| 2012/09/13 | 108,900 | 111,800 | 108,300 | 111,400 | 548 |
| 2012/09/12 | 108,400 | 110,700 | 108,000 | 109,100 | 678 |
| 2012/09/11 | 111,600 | 111,700 | 109,000 | 109,100 | 984 |
| 2012/09/10 | 112,900 | 112,900 | 111,400 | 112,000 | 393 |
| 2012/09/07 | 112,600 | 114,000 | 112,000 | 112,800 | 453 |
| 2012/09/06 | 114,200 | 115,200 | 112,100 | 112,100 | 621 |
| 2012/09/05 | 111,800 | 117,900 | 110,900 | 115,600 | 1,014 |
| 2012/09/04 | 112,200 | 112,500 | 111,100 | 111,100 | 407 |
| 2012/09/03 | 112,000 | 112,800 | 110,700 | 112,400 | 369 |
| 2012/08/31 | 112,200 | 113,600 | 111,900 | 111,900 | 602 |
| 2012/08/30 | 115,200 | 115,800 | 113,700 | 113,700 | 568 |
| 2012/08/29 | 115,200 | 116,300 | 115,000 | 115,100 | 408 |
| 2012/08/28 | 117,700 | 119,000 | 115,100 | 115,800 | 810 |
| 2012/08/27 | 115,700 | 119,400 | 115,700 | 117,200 | 1,055 |
| 2012/08/24 | 116,500 | 117,300 | 115,700 | 115,700 | 310 |
| 2012/08/23 | 117,000 | 117,900 | 116,500 | 117,100 | 385 |
| 2012/08/22 | 116,000 | 117,400 | 115,300 | 116,700 | 429 |
| 2012/08/21 | 116,200 | 117,000 | 116,000 | 116,500 | 309 |
| 2012/08/20 | 115,300 | 117,000 | 115,300 | 116,100 | 396 |
| 2012/08/17 | 115,500 | 116,300 | 115,000 | 115,600 | 321 |
| 2012/08/16 | 115,300 | 116,800 | 115,100 | 116,100 | 389 |
| 2012/08/15 | 117,100 | 117,900 | 115,500 | 115,500 | 408 |
| 2012/08/14 | 118,100 | 118,200 | 117,000 | 117,200 | 280 |
| 2012/08/13 | 116,000 | 118,500 | 116,000 | 117,000 | 558 |
| 2012/08/10 | 114,900 | 116,600 | 114,700 | 116,200 | 414 |
| 2012/08/09 | 114,200 | 116,200 | 114,100 | 115,200 | 549 |
| 2012/08/08 | 118,500 | 118,800 | 116,400 | 116,400 | 426 |
| 2012/08/07 | 115,000 | 119,500 | 114,700 | 118,600 | 581 |
| 2012/08/06 | 116,300 | 118,300 | 113,100 | 114,700 | 586 |
| 2012/08/03 | 118,900 | 119,100 | 115,500 | 115,800 | 805 |
| 2012/08/02 | 120,600 | 121,500 | 118,900 | 119,600 | 334 |
| 2012/08/01 | 122,500 | 123,900 | 118,800 | 121,400 | 544 |
| 2012/07/31 | 119,500 | 124,300 | 118,300 | 123,600 | 895 |
| 2012/07/30 | 118,700 | 118,900 | 117,400 | 117,600 | 367 |
| 2012/07/27 | 119,600 | 119,600 | 117,500 | 118,000 | 442 |
| 2012/07/26 | 117,000 | 119,500 | 117,000 | 119,000 | 568 |
| 2012/07/25 | 120,200 | 120,200 | 116,000 | 120,000 | 747 |
| 2012/07/24 | 118,000 | 123,000 | 116,000 | 122,100 | 820 |
| 2012/07/23 | 124,000 | 124,000 | 118,300 | 118,600 | 1,174 |
| 2012/07/20 | 131,800 | 131,800 | 125,600 | 126,000 | 1,209 |
| 2012/07/19 | 126,500 | 132,500 | 126,500 | 132,000 | 1,539 |
| 2012/07/18 | 127,000 | 128,200 | 126,300 | 126,900 | 450 |
| 2012/07/17 | 128,900 | 129,800 | 126,200 | 126,200 | 594 |
| 2012/07/13 | 123,500 | 128,700 | 122,800 | 126,200 | 562 |
| 2012/07/12 | 126,400 | 126,400 | 123,600 | 124,700 | 591 |
| 2012/07/11 | 129,000 | 129,000 | 125,900 | 126,500 | 505 |
| 2012/07/10 | 128,500 | 129,700 | 127,200 | 128,300 | 477 |
| 2012/07/09 | 131,000 | 131,200 | 128,300 | 128,700 | 451 |
| 2012/07/06 | 128,500 | 132,700 | 128,200 | 131,800 | 774 |
| 2012/07/05 | 133,800 | 134,400 | 130,000 | 130,000 | 910 |
| 2012/07/04 | 135,800 | 136,600 | 133,000 | 133,700 | 854 |
| 2012/07/03 | 135,000 | 136,200 | 132,200 | 134,900 | 1,597 |
| 2012/07/02 | 129,700 | 135,500 | 129,300 | 134,800 | 2,245 |
| 2012/06/29 | 125,500 | 130,000 | 123,700 | 128,100 | 1,226 |
| 2012/06/28 | 121,100 | 126,500 | 120,400 | 126,100 | 1,368 |
| 2012/06/27 | 121,000 | 121,300 | 119,100 | 120,000 | 530 |
| 2012/06/26 | 121,000 | 121,700 | 118,400 | 119,100 | 1,011 |
| 2012/06/25 | 123,700 | 124,000 | 120,000 | 121,000 | 1,153 |
| 2012/06/22 | 115,100 | 118,500 | 115,000 | 118,500 | 674 |
| 2012/06/21 | 115,700 | 117,700 | 115,000 | 117,700 | 618 |
| 2012/06/20 | 113,600 | 116,200 | 113,600 | 114,500 | 499 |
| 2012/06/19 | 115,000 | 115,000 | 112,800 | 113,000 | 545 |
| 2012/06/18 | 114,000 | 115,800 | 113,500 | 115,100 | 698 |
| 2012/06/15 | 113,200 | 114,800 | 112,100 | 112,100 | 453 |
| 2012/06/14 | 113,800 | 114,500 | 112,700 | 113,100 | 258 |
| 2012/06/13 | 114,200 | 116,200 | 113,600 | 114,500 | 326 |
| 2012/06/12 | 113,800 | 115,600 | 113,600 | 114,300 | 355 |
| 2012/06/11 | 114,800 | 117,400 | 114,500 | 116,800 | 518 |
| 2012/06/08 | 118,400 | 118,400 | 114,200 | 115,000 | 575 |
| 2012/06/07 | 118,700 | 118,900 | 115,400 | 117,700 | 765 |
| 2012/06/06 | 116,500 | 117,800 | 114,400 | 116,900 | 889 |
| 2012/06/05 | 110,000 | 113,800 | 109,400 | 112,300 | 935 |
| 2012/06/04 | 109,000 | 111,100 | 107,000 | 108,100 | 1,195 |
| 2012/06/01 | 116,600 | 116,600 | 111,100 | 111,100 | 844 |
| 2012/05/31 | 110,000 | 118,700 | 109,500 | 118,700 | 867 |
| 2012/05/30 | 113,100 | 113,500 | 111,000 | 112,500 | 458 |
| 2012/05/29 | 110,400 | 113,800 | 109,300 | 112,000 | 750 |
| 2012/05/28 | 115,000 | 115,000 | 111,500 | 111,700 | 644 |
| 2012/05/25 | 113,800 | 116,700 | 113,000 | 115,500 | 582 |
| 2012/05/24 | 115,000 | 115,800 | 111,500 | 112,300 | 762 |
| 2012/05/23 | 119,300 | 119,400 | 113,400 | 114,400 | 971 |
| 2012/05/22 | 119,000 | 120,400 | 117,700 | 120,000 | 674 |
| 2012/05/21 | 115,200 | 117,300 | 115,200 | 117,300 | 556 |
| 2012/05/18 | 116,000 | 118,000 | 114,500 | 114,600 | 747 |
| 2012/05/17 | 112,500 | 121,000 | 112,200 | 120,300 | 977 |
| 2012/05/16 | 118,000 | 119,700 | 114,900 | 115,000 | 1,035 |
| 2012/05/15 | 121,200 | 121,200 | 109,000 | 118,700 | 2,908 |
| 2012/05/14 | 125,900 | 129,000 | 122,000 | 123,100 | 1,580 |
| 2012/05/11 | 132,100 | 133,900 | 125,000 | 126,000 | 1,004 |
| 2012/05/10 | 129,600 | 133,700 | 128,800 | 132,600 | 587 |
| 2012/05/09 | 133,100 | 135,400 | 128,100 | 128,500 | 1,493 |
| 2012/05/08 | 135,000 | 135,500 | 133,100 | 133,600 | 628 |
| 2012/05/07 | 136,000 | 139,700 | 135,000 | 135,600 | 1,032 |
| 2012/05/02 | 140,900 | 141,600 | 138,700 | 141,200 | 616 |
| 2012/05/01 | 142,500 | 143,000 | 138,500 | 141,000 | 1,014 |
| 2012/04/27 | 143,700 | 144,700 | 141,800 | 143,000 | 667 |
| 2012/04/26 | 145,200 | 145,800 | 143,600 | 143,900 | 698 |
| 2012/04/25 | 145,600 | 148,000 | 144,000 | 145,900 | 1,419 |
| 2012/04/24 | 146,500 | 149,800 | 143,400 | 143,400 | 1,623 |
| 2012/04/23 | 141,500 | 145,000 | 141,300 | 144,300 | 749 |
| 2012/04/20 | 147,600 | 147,600 | 143,700 | 144,000 | 789 |
| 2012/04/19 | 145,000 | 149,100 | 144,500 | 146,400 | 714 |
| 2012/04/18 | 143,300 | 145,000 | 143,200 | 145,000 | 655 |
| 2012/04/17 | 148,600 | 149,600 | 143,400 | 144,500 | 1,617 |
| 2012/04/16 | 152,100 | 152,100 | 149,100 | 149,800 | 1,151 |
| 2012/04/13 | 152,900 | 153,600 | 150,800 | 153,000 | 1,252 |
| 2012/04/12 | 151,100 | 152,500 | 149,900 | 151,800 | 1,376 |
| 2012/04/11 | 151,100 | 152,900 | 147,700 | 148,100 | 1,941 |
| 2012/04/10 | 149,700 | 154,600 | 149,000 | 152,000 | 4,133 |
| 2012/04/09 | 146,500 | 148,900 | 145,300 | 147,000 | 1,082 |
| 2012/04/06 | 147,000 | 147,000 | 143,300 | 147,000 | 1,351 |
| 2012/04/05 | 147,700 | 148,000 | 145,100 | 146,000 | 1,638 |
| 2012/04/04 | 144,300 | 151,600 | 144,300 | 148,400 | 3,526 |
| 2012/04/03 | 137,800 | 149,600 | 136,200 | 146,900 | 4,788 |
| 2012/04/02 | 137,900 | 138,900 | 133,000 | 137,400 | 2,583 |
| 2012/03/30 | 142,100 | 143,900 | 136,000 | 138,300 | 8,339 |
| 2012/03/29 | 122,600 | 124,500 | 121,900 | 124,100 | 824 |
| 2012/03/28 | 125,000 | 125,000 | 121,900 | 122,800 | 526 |
| 2012/03/27 | 121,800 | 124,800 | 121,100 | 124,700 | 755 |
| 2012/03/26 | 123,100 | 123,100 | 121,500 | 122,500 | 1,043 |
| 2012/03/23 | 127,000 | 127,000 | 123,200 | 124,200 | 833 |
| 2012/03/22 | 126,200 | 127,500 | 124,900 | 126,400 | 1,349 |
| 2012/03/21 | 128,200 | 128,900 | 126,700 | 127,200 | 1,452 |
| 2012/03/19 | 129,900 | 130,000 | 126,600 | 126,900 | 1,563 |
| 2012/03/16 | 124,900 | 128,000 | 120,200 | 128,000 | 2,910 |
| 2012/03/15 | 126,400 | 128,900 | 124,500 | 126,100 | 1,947 |
| 2012/03/14 | 128,900 | 130,500 | 125,100 | 127,800 | 2,502 |
| 2012/03/13 | 129,400 | 132,500 | 126,700 | 128,200 | 3,952 |
| 2012/03/12 | 120,300 | 139,100 | 120,300 | 131,600 | 12,799 |
| 2012/03/09 | 116,400 | 119,700 | 115,900 | 118,800 | 2,809 |
| 2012/03/08 | 115,700 | 117,700 | 114,600 | 116,900 | 1,703 |
| 2012/03/07 | 114,500 | 118,000 | 113,000 | 116,300 | 2,768 |
| 2012/03/06 | 119,300 | 120,800 | 114,100 | 115,400 | 5,160 |
| 2012/03/05 | 119,600 | 121,800 | 118,000 | 119,900 | 8,315 |
| 2012/03/02 | 115,000 | 117,200 | 106,200 | 117,200 | 20,248 |
| 2012/03/01 | 116,100 | 119,400 | 110,100 | 110,100 | 35,885 |
| 2012/02/29 | 150,100 | 150,100 | 150,100 | 150,100 | 303 |
| 2012/02/28 | 189,900 | 192,700 | 188,800 | 190,100 | 3,278 |
| 2012/02/27 | 184,600 | 188,500 | 183,100 | 188,500 | 3,305 |
| 2012/02/24 | 181,900 | 183,000 | 179,600 | 180,900 | 2,292 |
| 2012/02/23 | 181,900 | 187,300 | 179,200 | 182,200 | 4,170 |
| 2012/02/22 | 170,000 | 187,600 | 169,300 | 182,200 | 7,678 |
| 2012/02/21 | 164,000 | 178,800 | 163,000 | 173,400 | 6,370 |
| 2012/02/20 | 158,500 | 158,800 | 155,600 | 158,600 | 1,936 |
| 2012/02/17 | 154,100 | 155,400 | 152,900 | 154,500 | 1,368 |
| 2012/02/16 | 151,600 | 155,500 | 151,000 | 152,300 | 1,436 |
| 2012/02/15 | 149,900 | 151,300 | 148,200 | 151,100 | 1,687 |
| 2012/02/14 | 153,000 | 159,900 | 149,300 | 151,900 | 5,531 |
| 2012/02/13 | 140,200 | 148,600 | 139,500 | 148,200 | 2,281 |
| 2012/02/10 | 139,500 | 141,200 | 138,200 | 139,900 | 889 |
| 2012/02/09 | 138,300 | 140,600 | 136,000 | 139,100 | 1,153 |
| 2012/02/08 | 142,900 | 142,900 | 137,500 | 139,300 | 1,510 |
| 2012/02/07 | 140,400 | 144,600 | 138,000 | 141,800 | 3,222 |
| 2012/02/06 | 142,500 | 149,400 | 137,200 | 143,000 | 7,717 |
| 2012/02/03 | 130,900 | 139,300 | 130,500 | 132,500 | 2,920 |
| 2012/02/02 | 128,500 | 129,800 | 127,100 | 128,700 | 1,250 |
| 2012/02/01 | 124,500 | 126,000 | 121,900 | 124,100 | 746 |
| 2012/01/31 | 120,900 | 127,000 | 120,900 | 125,500 | 1,425 |
| 2012/01/30 | 120,600 | 121,800 | 117,100 | 121,100 | 591 |
| 2012/01/27 | 117,600 | 120,900 | 117,100 | 119,000 | 746 |
| 2012/01/26 | 118,000 | 118,400 | 116,700 | 117,200 | 467 |
| 2012/01/25 | 117,600 | 118,500 | 117,000 | 118,000 | 481 |
| 2012/01/24 | 119,000 | 119,400 | 115,700 | 116,900 | 1,188 |
| 2012/01/23 | 122,100 | 123,400 | 119,100 | 120,500 | 1,292 |
| 2012/01/20 | 115,000 | 141,000 | 114,100 | 125,000 | 4,949 |
| 2012/01/19 | 114,200 | 115,100 | 112,800 | 113,200 | 386 |
| 2012/01/18 | 111,100 | 113,500 | 107,300 | 113,200 | 639 |
| 2012/01/17 | 113,100 | 114,100 | 111,400 | 111,500 | 555 |
| 2012/01/16 | 114,400 | 114,500 | 112,800 | 114,000 | 341 |
| 2012/01/13 | 114,300 | 115,100 | 114,100 | 115,100 | 195 |
| 2012/01/12 | 114,700 | 116,000 | 114,100 | 114,300 | 319 |
| 2012/01/11 | 115,300 | 117,800 | 114,700 | 114,700 | 272 |
| 2012/01/10 | 118,300 | 118,300 | 114,700 | 114,800 | 468 |
| 2012/01/06 | 117,900 | 118,900 | 117,500 | 117,900 | 231 |
| 2012/01/05 | 117,300 | 118,500 | 117,300 | 117,900 | 215 |
| 2012/01/04 | 118,200 | 118,900 | 117,300 | 117,300 | 302 |