[4564 東証マザーズ] オンコセラピー・サイエンス 日足 時系列データ

[4564 東証マザーズ] オンコセラピー・サイエンス (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18242.00248.00241.00245.00501400122687600
2017-08-17245.00246.00243.00245.0037780092316100
2017-08-16237.00246.00237.00246.00845900205581400
2017-08-15238.00242.00237.00239.00664000159120400
2017-08-14235.00238.00233.00236.00737100173331500
2017-08-10241.00245.00236.00237.00911400217889200
2017-08-09244.00245.00238.00240.001366400328561900
2017-08-08244.00247.00244.00244.00531000130155500
2017-08-07245.00251.00245.00246.00694900171413400
2017-08-04246.00248.00243.00246.00913600224293800
2017-08-03254.00254.00245.00245.00741200183919600
2017-08-02250.00254.00244.00252.001804700448075300
2017-08-01260.00260.00251.00252.001643200417462400
2017-07-31262.00263.00257.00261.00962100249907900
2017-07-28264.00265.00261.00262.00663700174390900
2017-07-27267.00268.00263.00265.00891400236940300
2017-07-26277.00278.00266.00266.003410400928899400
2017-07-25267.00269.00265.00266.00471200125792400
2017-07-24265.00267.00264.00266.0032310085774500
2017-07-21267.00267.00263.00267.00606600160884800
2017-07-20264.00268.00263.00266.00538900143135000
2017-07-19263.00266.00259.00265.00874900229378200
2017-07-18266.00267.00260.00262.001226300322692000
2017-07-14264.00267.00260.00260.001015200267535000
2017-07-13274.00276.00264.00264.002743100740138300
2017-07-12267.00273.00262.00268.003442400920133700
2017-07-11258.00264.00256.00260.001354000353505000
2017-07-10264.00265.00258.00258.001232500320838500
2017-07-07262.00267.00261.00263.001109100292056900
2017-07-06269.00270.00261.00262.001680300443950500
2017-07-05269.00273.00267.00268.001362100366778900
2017-07-04284.00285.00268.00270.0045464001257004500
2017-07-03303.00305.00285.00286.0046022001356555100
2017-06-30304.00311.00293.00301.00181451005512145100
2017-06-29276.00284.00273.00282.002296100642876900
2017-06-28279.00280.00273.00275.00916600253253500
2017-06-27274.00280.00274.00280.001037400288047500
2017-06-26275.00278.00272.00276.00795300218867700
2017-06-23280.00282.00269.00275.002074000571602100
2017-06-22276.00281.00275.00280.001462400406969700
2017-06-21269.00276.00265.00274.001472600399955500
2017-06-20278.00279.00269.00270.001304800357285400
2017-06-19269.00276.00268.00275.001668800453672500
2017-06-16270.00270.00263.00269.001428000380346100
2017-06-15275.00279.00262.00268.003634500981157400
2017-06-14274.00284.00272.00282.0056589001575311100
2017-06-13257.00271.00256.00268.003170600843325400
2017-06-12252.00267.00252.00260.0050006001306831500
2017-06-09251.00251.00244.00249.001192200295511600
2017-06-08244.00251.00241.00247.001516900372467100
2017-06-07236.00246.00235.00244.002217500537220800
2017-06-06237.00239.00234.00235.00876400207102600
2017-06-05235.00241.00233.00239.00761300180084600
2017-06-02233.00238.00232.00235.00758300177921200
2017-06-01232.00235.00232.00232.0039940093112100
2017-05-31234.00234.00231.00231.0030470070742900
2017-05-30232.00235.00232.00234.0030720071635500
2017-05-29240.00241.00232.00233.00824100194569600
2017-05-26236.00236.00233.00236.0034150080091600
2017-05-25232.00237.00232.00235.00433400101379400
2017-05-24235.00241.00233.00235.001065200252192600
2017-05-23231.00233.00230.00230.00600100138538000
2017-05-22232.00234.00231.00234.0029390068350600
2017-05-19231.00232.00230.00232.0015100034930700
2017-05-18230.00232.00230.00230.0039370090818300
2017-05-17232.00234.00231.00234.0027540063957500
2017-05-16233.00235.00231.00231.0028290065842900
2017-05-15233.00235.00230.00232.0032260075034600
2017-05-12240.00241.00235.00235.0039940094783300
2017-05-11244.00245.00238.00241.0040960098769700
2017-05-10244.00246.00241.00242.00842400205304300
2017-05-09236.00242.00235.00242.00817800195320200
2017-05-08233.00237.00232.00234.00553300129864100
2017-05-02232.00233.00231.00233.0040880094761900
2017-05-01235.00235.00230.00231.0038870090328000
2017-04-28233.00235.00232.00233.00629900147201400
2017-04-27234.00236.00232.00232.0033450078261900
2017-04-26230.00236.00230.00233.00721900167848900
2017-04-25226.00231.00226.00228.0039510090169700
2017-04-24233.00233.00226.00227.00690000157622800
2017-04-21232.00236.00231.00233.00486900113454900
2017-04-20233.00234.00230.00230.0041090095463200
2017-04-19232.00237.00230.00234.00536700125547100
2017-04-18231.00233.00228.00232.00468600107995000
2017-04-17222.00231.00222.00227.00772100174104500
2017-04-14227.00230.00224.00227.00557500126604100
2017-04-13222.00233.00221.00231.00966700219169100
2017-04-12230.00230.00223.00223.001350700305612700
2017-04-11234.00234.00230.00232.00609500141130900
2017-04-10234.00238.00232.00233.00668800156631200
2017-04-07231.00239.00231.00235.001057100247128800
2017-04-06237.00238.00232.00234.00856800201092400
2017-04-05238.00240.00236.00238.00575000136700800
2017-04-04239.00240.00235.00237.001343600318836700
2017-04-03245.00246.00239.00240.00913100220455600
2017-03-31248.00250.00245.00245.00699800173195700
2017-03-30254.00255.00247.00248.00579300144903200
2017-03-29248.00254.00245.00253.00846000211245100
2017-03-28248.00252.00248.00251.00580000145063400
2017-03-27254.00256.00249.00249.00799100200320500
2017-03-24252.00257.00252.00256.00641900163545500
2017-03-23255.00257.00251.00252.00493700125010600
2017-03-22256.00259.00254.00254.00548700140256900
2017-03-21259.00260.00257.00257.00543600140600100
2017-03-17263.00266.00260.00261.00905500236856000
2017-03-16265.00266.00261.00264.00616300161902100
2017-03-15267.00270.00264.00265.00683000181833800
2017-03-14270.00271.00266.00267.00608500163290600
2017-03-13272.00273.00270.00270.00504900136818900
2017-03-10275.00275.00269.00273.00705600191670600
2017-03-09273.00274.00270.00270.00436300118511100
2017-03-08272.00276.00271.00271.00512400139879600
2017-03-07275.00277.00273.00273.00619900170157000
2017-03-06277.00277.00274.00275.00403100111039600
2017-03-03274.00278.00274.00278.00683300188805800
2017-03-02274.00277.00271.00275.00884200242518900
2017-03-01277.00278.00271.00272.00879300240942600
2017-02-28275.00287.00273.00277.002298300641176800
2017-02-27271.00273.00270.00273.00602100163520700
2017-02-24272.00275.00271.00273.00697600190520700
2017-02-23273.00274.00271.00272.0035530096884400
2017-02-22273.00274.00271.00274.0036160098622600
2017-02-21275.00276.00271.00274.00562600153718700
2017-02-20270.00275.00270.00275.00969400264438700
2017-02-17267.00271.00266.00270.00750100201824200
2017-02-16268.00269.00266.00266.00379800101437000
2017-02-15273.00273.00266.00268.00645800174331100
2017-02-14269.00274.00269.00272.00706800191725600
2017-02-13267.00271.00267.00270.00576200154911200
2017-02-10267.00271.00266.00268.00440900118403000
2017-02-09266.00268.00264.00267.00401700106902400
2017-02-08264.00268.00263.00264.00432600114989200
2017-02-07264.00265.00262.00263.00409300107921400
2017-02-06264.00268.00263.00267.00652000172859200
2017-02-03264.00267.00264.00264.00457500121385700
2017-02-02265.00268.00262.00264.00704400186481800
2017-02-01264.00265.00261.00263.0036710096493000
2017-01-31260.00265.00260.00265.00604800159201900
2017-01-30260.00262.00259.00261.0032750085317800
2017-01-27262.00264.00260.00260.00565700148190400
2017-01-26262.00264.00261.00264.0031790083431200
2017-01-25260.00263.00260.00261.00441000115316500
2017-01-24262.00264.00260.00260.00478100125098000
2017-01-23265.00265.00261.00262.0035690093891300
2017-01-20263.00267.00261.00263.00412400108550700
2017-01-19273.00273.00261.00261.001540500411348200
2017-01-18258.00262.00258.00262.00436400113541300
2017-01-17263.00267.00259.00260.00804900211244300
2017-01-16266.00268.00263.00263.00459300121516100
2017-01-13268.00270.00267.00268.00401800107883300
2017-01-12274.00275.00265.00268.001276300343717200
2017-01-11274.00277.00274.00274.00594300163563600
2017-01-10273.00277.00273.00274.00905400249096400
2017-01-06273.00276.00271.00274.00820100224215800
2017-01-05272.00276.00271.00276.00944500259192700
2017-01-04268.00273.00267.00273.00752900203694600
2016-12-30265.00271.00264.00269.00587000157324300
2016-12-29271.00272.00264.00267.00829400221114100
2016-12-28267.00272.00267.00271.00724200195527700
2016-12-27265.00269.00264.00267.001078100287216600
2016-12-26256.00265.00254.00263.001172500303669700
2016-12-22261.00261.00254.00256.001380100355021700
2016-12-21267.00268.00262.00263.00757300200414800
2016-12-20265.00268.00264.00266.00645000171627600
2016-12-19266.00268.00265.00266.00704000187268000
2016-12-16272.00274.00267.00269.001148200310269200
2016-12-15273.00274.00271.00273.00647300176352500
2016-12-14275.00276.00271.00272.00777100211985000
2016-12-13271.00275.00271.00275.00875700239030800
2016-12-12272.00275.00270.00273.001507700410558000
2016-12-09263.00270.00263.00270.001526700407403800
2016-12-08266.00270.00263.00265.001519300403266200
2016-12-07270.00274.00262.00272.0043450001166111000
2016-12-06271.00315.00268.00271.00326408009537543000
2016-12-05257.00258.00254.00255.00426400109145300
2016-12-02257.00259.00255.00255.00566300145221600
2016-12-01262.00264.00258.00259.00756400197038600
2016-11-30263.00265.00259.00263.001017800266693700
2016-11-29258.00263.00256.00261.00953600248715900
2016-11-28253.00258.00252.00258.00521000132906600
2016-11-25253.00257.00250.00251.00676900171072800
2016-11-24255.00256.00253.00254.00481900122802900
2016-11-22257.00259.00255.00255.00563700144709200
2016-11-21260.00261.00257.00258.00592800153262900
2016-11-18257.00259.00256.00258.00483200124367700
2016-11-17253.00258.00252.00257.00721800184320300
2016-11-16251.00257.00250.00256.00939200237613100
2016-11-15248.00250.00244.00249.00575600142226700
2016-11-14245.00249.00245.00247.0037140091739900
2016-11-11243.00246.00243.00245.00486900118918800
2016-11-10242.00246.00240.00245.001070700259946100
2016-11-09246.00247.00227.00234.002091800492358900
2016-11-08246.00248.00244.00246.00454000111761000
2016-11-07243.00250.00242.00248.00724900177926200
2016-11-04245.00246.00239.00241.00973400235464400
2016-11-02248.00249.00246.00246.00706400174548600
2016-11-01251.00252.00249.00249.00662600165947300
2016-10-31256.00256.00252.00252.00529000134020400
2016-10-28255.00256.00253.00256.0037060094176700
2016-10-27253.00255.00251.00254.00652900165169700
2016-10-26254.00259.00253.00254.00601500153534800
2016-10-25259.00260.00255.00255.001030500264724600
2016-10-24261.00263.00259.00259.0034200089145000
2016-10-21260.00264.00260.00261.00857000224099700
2016-10-20263.00266.00260.00261.001293400339690300
2016-10-19264.00271.00264.00264.001143400304838400
2016-10-18264.00267.00263.00264.00558300147528000
2016-10-17268.00269.00263.00265.00965700256805700
2016-10-14268.00275.00268.00269.001352300366401700
2016-10-13273.00275.00268.00270.001342300364620600
2016-10-12271.00278.00270.00272.001686300460832900
2016-10-11294.00294.00276.00276.0043446001223436200
2016-10-07298.00307.00296.00300.002970100891857600
2016-10-06300.00327.00297.00303.00141855004438631400
2016-10-05300.00300.00290.00298.002200600648693600
2016-10-04308.00309.00296.00299.0034085001028397800
2016-10-03305.00311.00299.00300.0050835001551022500
2016-09-30301.00310.00297.00299.0070457002127432400
2016-09-29315.00318.00298.00314.00219155006757590400
2016-09-28275.00338.00271.00330.004398900014017927000
2016-09-27257.00263.00254.00262.00605200156326200
2016-09-26264.00267.00258.00261.00964200252522600
2016-09-23254.00265.00253.00263.001523700397004100
2016-09-21251.00253.00250.00252.00532600133735800
2016-09-20249.00256.00247.00249.001329500334012000
2016-09-16244.00247.00244.00246.0021120051802200
2016-09-15248.00249.00244.00245.0036290089139800
2016-09-14253.00256.00246.00246.00738900185069600
2016-09-13246.00251.00246.00251.0032590080894100
2016-09-12248.00250.00246.00246.00624500154622600
2016-09-09256.00256.00250.00254.00598400151222800
2016-09-08252.00255.00252.00253.00469300118923600
2016-09-07254.00258.00253.00253.00487800124246200
2016-09-06246.00257.00246.00257.001298000327963100
2016-09-05246.00249.00244.00246.00617000151987300
2016-09-02245.00248.00245.00245.00463300114012700
2016-09-01245.00249.00245.00247.00431800106466200
2016-08-31246.00248.00244.00246.00493200121022400
2016-08-30246.00248.00242.00248.0035420086976700
2016-08-29249.00249.00246.00246.0027820068740900
2016-08-26251.00252.00246.00247.0034440085422100
2016-08-25249.00251.00247.00251.00425700106152200
2016-08-24248.00249.00244.00249.00576500142247700
2016-08-23255.00257.00245.00245.001802600451598400
2016-08-22245.00245.00238.00240.00826200198474500
2016-08-19244.00245.00240.00244.00656200159335000
2016-08-18242.00244.00242.00242.0025400061643800
2016-08-17247.00247.00242.00244.00482300117723700
2016-08-16246.00248.00245.00247.0034260084354200
2016-08-15246.00249.00245.00246.0030390075012700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog