[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 
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
2016-08-12245.00248.00244.00246.0035060086213000
2016-08-10246.00247.00244.00244.0025540062649400
2016-08-09246.00248.00242.00245.00663400162296300
2016-08-08247.00250.00246.00246.00580900143934900
2016-08-05252.00254.00247.00248.00571700142909700
2016-08-04252.00252.00246.00252.00620200154312400
2016-08-03252.00256.00246.00249.00885200222154000
2016-08-02250.00281.00249.00256.003470800914151900
2016-08-01244.00250.00243.00249.00440000108829500
2016-07-29247.00251.00242.00250.00832600204801200
2016-07-28252.00254.00248.00249.00463500115990800
2016-07-27251.00253.00250.00251.00440700110650100
2016-07-26252.00254.00250.00250.00475000119335000
2016-07-25255.00256.00252.00254.00528200134008100
2016-07-22252.00257.00252.00255.00617300157062400
2016-07-21254.00258.00251.00256.00721100183904400
2016-07-20257.00257.00250.00251.001080600272928800
2016-07-19265.00272.00254.00256.002503900656760900
2016-07-15244.00294.00240.00275.00132025003601457800
2016-07-14247.00249.00245.00246.00454100112151100
2016-07-13253.00253.00246.00247.00496400123553000
2016-07-12245.00250.00245.00248.00657500162560100
2016-07-11239.00244.00239.00243.00434600104953900
2016-07-08243.00244.00235.00236.00532000126984200
2016-07-07246.00249.00239.00241.00667300161933400
2016-07-06248.00250.00242.00248.00779700191913500
2016-07-05256.00258.00251.00251.00676800171490500
2016-07-04257.00259.00255.00257.00614000157952700
2016-07-01250.00256.00249.00256.00879300222370500
2016-06-30252.00255.00247.00248.00905800228493900
2016-06-29250.00253.00248.00250.00709800177809000
2016-06-28236.00246.00235.00245.00754000181300200
2016-06-27228.00242.00228.00242.001537500364788600
2016-06-24258.00260.00220.00227.002869500677972600
2016-06-23247.00254.00244.00252.00878300217666000
2016-06-22254.00254.00247.00249.001030700257355200
2016-06-21255.00257.00249.00255.001047600265486700
2016-06-20251.00261.00248.00258.00930900238802100
2016-06-17259.00260.00247.00247.001269900319593500
2016-06-16258.00262.00248.00251.001620200410428200
2016-06-15253.00270.00253.00264.001835600479642200
2016-06-14280.00281.00260.00261.002315200621124100
2016-06-13293.00293.00285.00285.001134900328046700
2016-06-10300.00301.00297.00297.00627800187600700
2016-06-09300.00306.00298.00302.001146000345625200
2016-06-08301.00304.00297.00300.00816900245492100
2016-06-07299.00302.00298.00302.00848800254637500
2016-06-06299.00305.00293.00298.001193200355259200
2016-06-03292.00301.00291.00297.00939600278176000
2016-06-02297.00299.00291.00292.00920200270680100
2016-06-01299.00301.00297.00297.00745400222998700
2016-05-31303.00303.00299.00303.00567000170962200
2016-05-30300.00304.00299.00303.00794400239696100
2016-05-27299.00302.00297.00300.00682300203996200
2016-05-26300.00303.00298.00300.00803400241094800
2016-05-25304.00306.00299.00303.001081800326125300
2016-05-24308.00309.00301.00303.00859600261623100
2016-05-23301.00310.00299.00310.001087200331045400
2016-05-20295.00303.00294.00301.001066500318388100
2016-05-19303.00305.00296.00301.001613200484923900
2016-05-18308.00312.00291.00299.002969300892659300
2016-05-17307.00314.00303.00310.001583700491015400
2016-05-16320.00324.00301.00304.002337200726009700
2016-05-13317.00322.00312.00315.001835100580648700
2016-05-12333.00333.00322.00322.002069700676697700
2016-05-11339.00339.00333.00335.001200700403998900
2016-05-10342.00344.00333.00337.001752800590615300
2016-05-09332.00342.00332.00340.002010100678652000
2016-05-06336.00339.00327.00332.002449900817967000
2016-05-02323.00331.00318.00329.002234800725327800
2016-04-28343.00345.00324.00330.002699300904270200
2016-04-27337.00347.00327.00344.0034766001173189100
2016-04-26352.00356.00329.00338.0040848001393573100
2016-04-25357.00364.00355.00358.002577000925060100
2016-04-22363.00369.00352.00356.0049453001777515000
2016-04-21369.00370.00358.00363.0062174002263052700
2016-04-20370.00378.00347.00353.00107667003911149300
2016-04-19359.00373.00350.00373.00128224004667432300
2016-04-18336.00354.00335.00351.0070637002450493400
2016-04-15323.00361.00319.00342.00130808004488689800
2016-04-14323.00332.00319.00328.0037728001234269600
2016-04-13315.00321.00313.00318.001831900580521400
2016-04-12330.00335.00311.00316.0048950001582093900
2016-04-11313.00326.00305.00326.0038088001208621100
2016-04-08297.00309.00295.00308.002158100654202200
2016-04-07293.00308.00293.00303.002655900799679800
2016-04-06287.00294.00285.00293.001573100455607200
2016-04-05312.00317.00289.00291.0039644001190139300
2016-04-04305.00322.00300.00317.002610500816388800
2016-04-01319.00319.00307.00310.001797400560348900
2016-03-31322.00323.00314.00319.001159300370385600
2016-03-30321.00326.00318.00320.001465900470949900
2016-03-29314.00324.00312.00321.001434800457166500
2016-03-28304.00316.00304.00312.001628300505573000
2016-03-25313.00313.00307.00308.001286700398266800
2016-03-24314.00316.00311.00313.001491900467266800
2016-03-23332.00338.00313.00315.0039828001294258400
2016-03-22315.00343.00312.00330.0078366002607550700
2016-03-18309.00313.00301.00313.001887400579801300
2016-03-17337.00341.00308.00310.0053723001754991300
2016-03-16318.00329.00312.00323.002529500811558000
2016-03-15305.00324.00305.00321.0048483001537288500
2016-03-14309.00311.00302.00303.001270900388934100
2016-03-11294.00309.00294.00306.002438100738850600
2016-03-10296.00300.00293.00298.00843000250296500
2016-03-09295.00300.00288.00295.001580300465073200
2016-03-08311.00314.00294.00300.0037369001132046900
2016-03-07303.00315.00300.00315.0038330001185686800
2016-03-04294.00300.00293.00298.001898600562741300
2016-03-03284.00297.00283.00296.002450800718698000
2016-03-02281.00291.00279.00286.002632900749975600
2016-03-01265.00278.00261.00277.002706400729504700
2016-02-29267.00269.00259.00262.001305100344072000
2016-02-26260.00272.00257.00259.003143700826622000
2016-02-25250.00255.00250.00253.00571000144149400
2016-02-24250.00253.00247.00252.00824900206690500
2016-02-23259.00261.00254.00254.001031200265659100
2016-02-22261.00265.00256.00258.001795100465457400
2016-02-19251.00257.00250.00255.001002500253099400
2016-02-18252.00256.00248.00254.001548400391580200
2016-02-17247.00255.00243.00246.001339100332335900
2016-02-16236.00255.00235.00249.001467800362033900
2016-02-15234.00239.00232.00237.001641200386019600
2016-02-12231.00240.00226.00226.003297100764368500
2016-02-10263.00266.00243.00246.002055300519465800
2016-02-09273.00278.00258.00260.001665100446442600
2016-02-08272.00295.00269.00282.002128800595528900
2016-02-05276.00287.00272.00273.001795200499420700
2016-02-04285.00287.00277.00280.002078300585458600
2016-02-03287.00288.00281.00283.002063500586685100
2016-02-02282.00307.00280.00291.0069057002022825600
2016-02-01275.00285.00275.00282.001703400478180800
2016-01-29280.00280.00270.00277.002323700637995900
2016-01-28276.00284.00274.00279.001975100552070100
2016-01-27277.00291.00275.00281.003461700973885800
2016-01-26273.00284.00269.00274.0037379001035957600
2016-01-25253.00297.00249.00279.00135172003776221800
2016-01-22246.00255.00242.00253.001745400431374500
2016-01-21247.00254.00236.00238.002715700669391700
2016-01-20267.00267.00241.00242.002276500576692000
2016-01-19263.00270.00261.00267.001598300422631700
2016-01-18259.00271.00257.00265.002235300588577500
2016-01-15288.00290.00273.00275.001783400499672700
2016-01-14286.00287.00278.00285.002383100671286200
2016-01-13292.00298.00287.00296.001863200547136100
2016-01-12298.00300.00283.00285.002306900670386300
2016-01-08302.00307.00298.00302.001895200572266900
2016-01-07299.00311.00298.00302.002257100684958700
2016-01-06310.00316.00300.00304.002930600899824800
2016-01-05294.00337.00293.00310.0098031003126895500
2016-01-04302.00312.00300.00300.001827100555744500
2015-12-30302.00312.00302.00306.001318000404225600
2015-12-29298.00305.00298.00303.001387800418436900
2015-12-28317.00317.00300.00303.0045872001410489700
2015-12-25292.00298.00287.00288.002538400737968100
2015-12-24302.00306.00292.00293.003190500945916400
2015-12-22314.00321.00300.00300.0038303001176912100
2015-12-21332.00334.00317.00321.0033706001088956500
2015-12-18335.00347.00335.00340.001705100579369700
2015-12-17343.00344.00337.00339.001561900532014600
2015-12-16335.00337.00332.00335.001872300626816000
2015-12-15340.00341.00327.00328.002569300856929100
2015-12-14338.00341.00334.00341.002133800720198400
2015-12-11341.00346.00339.00343.001703400583070200
2015-12-10336.00349.00335.00343.0030855001058200700
2015-12-09340.00343.00338.00339.001730100588005000
2015-12-08353.00355.00341.00344.0030587001058752100
2015-12-07353.00363.00347.00354.00101955003624952400
2015-12-04342.00345.00337.00339.0036741001248939300
2015-12-03356.00359.00348.00350.0033558001182931300

   ※ 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