[4588 東証マザーズ] オンコリスバイオファーマ 日足 時系列データ

[4588 東証マザーズ] オンコリスバイオファーマ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20612.00626.00612.00619.0010240063407800
2017-10-19618.00622.00612.00617.008020049453900
2017-10-18629.00630.00616.00616.008200050874600
2017-10-17614.00638.00613.00633.0015990099599500
2017-10-16631.00631.00613.00617.0012210075542800
2017-10-13641.00642.00634.00637.005950037886400
2017-10-12645.00648.00641.00646.004570029429000
2017-10-11650.00655.00641.00642.004690030301400
2017-10-10649.00655.00646.00651.004710030589200
2017-10-06651.00655.00648.00650.003390022065300
2017-10-05665.00671.00652.00654.006150040585600
2017-10-04661.00669.00657.00665.009450062654400
2017-10-03671.00676.00656.00659.008610057146700
2017-10-02660.00681.00656.00680.0012040080967000
2017-09-29642.00655.00641.00650.006320040911700
2017-09-28650.00655.00644.00647.005360034784400
2017-09-27635.00654.00635.00653.005110032875700
2017-09-26646.00648.00638.00639.006170039640500
2017-09-25657.00669.00650.00650.005690037474000
2017-09-22661.00664.00641.00644.007460048480300
2017-09-21651.00674.00651.00665.008160053997700
2017-09-20645.00663.00639.00651.005560036317400
2017-09-19645.00653.00636.00648.006460041729200
2017-09-15627.00650.00627.00641.008620055193900
2017-09-14643.00655.00631.00632.008010051402400
2017-09-13651.00653.00635.00648.0010750069440500
2017-09-12638.00656.00638.00656.007210046632400
2017-09-11623.00650.00623.00633.009260058844200
2017-09-08614.00632.00613.00616.009920061494800
2017-09-07641.00645.00611.00621.0011590072218500
2017-09-06613.00646.00602.00636.00172400107916500
2017-09-05673.00681.00623.00626.00284000182647200
2017-09-04690.00692.00675.00680.0011110075747200
2017-09-01696.00717.00696.00698.009910069703300
2017-08-31690.00700.00686.00698.008750060491200
2017-08-30700.00709.00692.00692.006560045826300
2017-08-29697.00703.00690.00696.003290022895000
2017-08-28696.00714.00695.00700.005740040259100
2017-08-25715.00719.00695.00700.008500059691800
2017-08-24714.00721.00706.00716.004330030934800
2017-08-23707.00723.00705.00716.004100029194900
2017-08-22685.00715.00685.00701.005390037873100
2017-08-21701.00707.00687.00687.007110049313200
2017-08-18710.00714.00700.00701.009450066624500
2017-08-17724.00725.00712.00725.005010035953600
2017-08-16706.00729.00697.00727.007350052729300
2017-08-15691.00706.00690.00699.006290043781200
2017-08-14680.00695.00668.00691.00188100127774700
2017-08-10739.00742.00710.00717.009590069424100
2017-08-09738.00742.00710.00733.00231400167551900
2017-08-08734.00746.00730.00738.009790072189200
2017-08-07745.00755.00735.00738.00140000103961000
2017-08-04763.00764.00742.00745.00135500101735100
2017-08-03772.00772.00747.00756.00228600172702500
2017-08-02756.00776.00742.00772.00211400160671400
2017-08-01808.00810.00734.00756.00524400408007200
2017-07-31824.00830.00803.00811.00231600188682000
2017-07-28833.00835.00815.00818.00174500143699700
2017-07-27845.00849.00837.00840.007930066846300
2017-07-26840.00854.00834.00842.00191600161478200
2017-07-25828.00840.00820.00838.008190068185400
2017-07-24823.00836.00816.00828.00199300164554600
2017-07-21847.00857.00830.00843.00372000314247700
2017-07-20842.00844.00830.00840.0011070092929900
2017-07-19823.00852.00819.00837.00194300161828000
2017-07-18820.00823.00811.00822.0011010090002900
2017-07-14833.00837.00812.00817.00180800148532200
2017-07-13846.00854.00831.00840.00190600160444300
2017-07-12838.00845.00830.00840.00208500174887500
2017-07-11815.00839.00814.00834.00533300440308500
2017-07-10822.00823.00813.00814.009040073919400
2017-07-07806.00815.00800.00814.0011900095824100
2017-07-06825.00825.00807.00808.00145100118190600
2017-07-05865.00873.00813.00815.001166000982011400
2017-07-04828.00828.00804.00805.0011980097381100
2017-07-03814.00834.00807.00829.008180067186200
2017-06-30807.00814.00803.00810.0010140081893900
2017-06-29818.00822.00810.00813.0010430084982300
2017-06-28827.00830.00815.00816.00166100136264400
2017-06-27829.00883.00815.00836.00541200459180200
2017-06-26813.00834.00810.00832.00134000110369900
2017-06-23832.00834.00804.00815.00164900134869800
2017-06-22821.00837.00815.00832.00200400165500900
2017-06-21820.00835.00812.00817.00149900123544200
2017-06-20875.00880.00823.00824.00391300331436900
2017-06-19841.00875.00823.00870.00340900290889500
2017-06-16794.00832.00791.00827.00158900128922800
2017-06-15817.00817.00782.00798.00163900131038200
2017-06-14848.00861.00811.00822.00376300317087100
2017-06-13815.00853.00811.00852.00235700196947900
2017-06-12825.00849.00815.00819.00347500288269700
2017-06-09792.00830.00792.00813.00152100123067900
2017-06-08795.00815.00789.00792.00148700118778100
2017-06-07795.00806.00785.00788.00164300130211200
2017-06-06805.00859.00794.00810.00603200499280800
2017-06-05793.00806.00789.00805.009950079395700
2017-06-02783.00803.00776.00803.00139000109304900
2017-06-01770.00794.00770.00786.008790068801200
2017-05-31778.00780.00770.00775.007000054171100
2017-05-30789.00792.00779.00779.004570035769500
2017-05-29783.00797.00782.00786.005350042219100
2017-05-26801.00801.00782.00789.005720045204100
2017-05-25808.00843.00797.00797.00236800193478900
2017-05-24787.00808.00782.00808.008420066824700
2017-05-23779.00785.00772.00780.005440042301200
2017-05-22777.00788.00774.00776.005030039215000
2017-05-19780.00781.00769.00770.004350033645200
2017-05-18770.00779.00767.00776.006810052528900
2017-05-17787.00793.00776.00777.006010046986100
2017-05-16790.00812.00781.00782.006810053849000
2017-05-15783.00793.00778.00787.003400026685500
2017-05-12792.00793.00781.00782.005660044535200
2017-05-11814.00815.00790.00793.007150057149500
2017-05-10791.00816.00786.00814.00138700110755500
2017-05-09787.00807.00785.00791.0010030079698300
2017-05-08776.00787.00776.00785.006630051738500
2017-05-02777.00789.00773.00787.004930038442500
2017-05-01777.00789.00776.00778.003570027826300
2017-04-28790.00804.00781.00781.007870062112900
2017-04-27781.00797.00781.00792.004490035437900
2017-04-26785.00794.00782.00785.004820037914300
2017-04-25776.00793.00772.00781.00138600107948800
2017-04-24810.00812.00780.00780.00251700200682500
2017-04-21812.00930.00803.00807.0012310001058018400
2017-04-20825.00829.00807.00808.007860063918000
2017-04-19816.00833.00816.00824.005820047979400
2017-04-18822.00831.00810.00825.006700054951500
2017-04-17796.00829.00796.00816.006350051630500
2017-04-14814.00827.00797.00813.006890055912300
2017-04-13783.00831.00783.00820.0011330091520700
2017-04-12831.00832.00794.00805.0010860087844000
2017-04-11810.00843.00810.00837.00121500100236100
2017-04-10814.00830.00801.00815.00137500112251600
2017-04-07817.00831.00788.00811.00191800154459200
2017-04-06828.00828.00795.00816.00135500109317600
2017-04-05850.00866.00812.00833.00136900114275500
2017-04-04900.00900.00823.00843.00340300289101700
2017-04-03921.00928.00894.00906.00127200115715700
2017-03-31966.00967.00936.00936.00167900159064100
2017-03-30980.00982.00957.00966.00207000200824500
2017-03-29958.00975.00949.00963.00140400135089800
2017-03-28950.00966.00948.00950.009010085995600
2017-03-27980.00980.00948.00948.00136200131363900
2017-03-24945.00958.00942.00950.003510033275500
2017-03-23975.00975.00944.00946.00110600105661900
2017-03-22962.001031.00955.00960.00344500337553100
2017-03-21977.00980.00962.00967.008590083330500
2017-03-171004.001006.00980.00987.00120400118921500
2017-03-16999.001016.00985.001015.00137200137162200
2017-03-15990.001006.00973.001006.00220300217417800
2017-03-14968.001008.00960.00977.00184200181129900
2017-03-131030.001039.00969.00969.00291700290697800
2017-03-101005.001074.00991.001030.00762000782200200
2017-03-09966.001121.00960.001121.00460500480768400
2017-03-08983.00990.00971.00971.004370042758200
2017-03-07980.001006.00974.00990.00101900100762500
2017-03-06968.00988.00968.00977.004880047940900
2017-03-03980.00987.00973.00975.003930038468900
2017-03-02972.00988.00965.00986.003790037126700
2017-03-01992.00992.00963.00975.006860067036300
2017-02-281004.001023.00971.00986.00182200181227000
2017-02-27961.00993.00956.00990.007700075078200
2017-02-24964.00995.00956.00966.00127700124404800
2017-02-23954.00967.00951.00959.004800046001200
2017-02-22956.00958.00938.00952.005070048056800
2017-02-21945.00957.00944.00952.003720035402700
2017-02-20941.00949.00933.00948.004330040807000
2017-02-17930.00962.00929.00955.005040047527300
2017-02-16930.00941.00928.00931.005790054018400
2017-02-15939.00956.00939.00943.004680044288400
2017-02-14934.00951.00929.00942.006440060375200
2017-02-13945.00951.00932.00935.007810073378000
2017-02-10959.00966.00940.00951.009470089900200
2017-02-09966.00983.00950.00950.00208300199556500
2017-02-08970.001010.00970.00996.00118800117993500
2017-02-07975.00986.00970.00976.003700036240000
2017-02-06991.00992.00963.00984.009820095931300
2017-02-03975.00981.00955.00966.006830066184600
2017-02-02966.00988.00966.00970.005650055276400
2017-02-01971.00981.00948.00971.008260079500100
2017-01-31992.00995.00971.00974.008680085198700
2017-01-301020.001020.00992.00995.007030070550300
2017-01-27987.001003.00982.001000.006770067143500
2017-01-26999.001007.00992.00992.005010050036100
2017-01-25986.001016.00983.001001.008210082325100
2017-01-24982.00989.00978.00984.004730046450000
2017-01-23985.00993.00980.00984.003770037175200
2017-01-20978.001000.00975.00990.006440063487200
2017-01-19975.00995.00975.00981.006950068256300
2017-01-18994.001003.00979.00990.00130500129251200
2017-01-171013.001019.00995.001003.008710087490500
2017-01-161029.001035.001019.001019.007190073658800
2017-01-131025.001037.001023.001028.006070062427700
2017-01-121060.001064.001037.001039.0098500103370200
2017-01-111080.001083.001061.001061.007470079872600
2017-01-101094.001101.001069.001081.00126500137247400
2017-01-061085.001108.001082.001092.00144400158286500
2017-01-051070.001095.001066.001087.00202000218282400
2017-01-041074.001083.001070.001075.008450090922700
2016-12-301050.001085.001048.001079.00109900117399700
2016-12-291101.001109.001058.001068.00188700203423000
2016-12-281073.001120.001069.001119.00212700234059300
2016-12-271072.001087.001067.001069.00182900196544800
2016-12-261020.001080.001018.001068.00161600170255300
2016-12-221040.001049.001014.001044.00220600226455200
2016-12-211082.001083.001041.001053.00240300253590900
2016-12-201090.001094.001053.001082.00311600334587100
2016-12-191105.001155.001093.001120.00608500681904700
2016-12-161055.001101.001051.001086.00389200419441400
2016-12-151046.001057.001026.001043.00176400183148300
2016-12-141063.001075.001040.001045.00166200175629900
2016-12-131065.001085.001015.001052.00256500269788000
2016-12-121070.001095.001000.001066.00550300571325000
2016-12-091116.001162.001071.001096.00441500492855900
2016-12-081139.001206.001096.001114.00824800939877000
2016-12-071282.001299.001130.001148.0011304001365171100
2016-12-061460.001493.001376.001401.008568001214965200
2016-12-051481.001575.001352.001445.0041806006157891400
2016-12-021391.001391.001372.001391.0010187001416904300
2016-12-011091.001091.001091.001091.005080055422800
2016-11-30948.00967.00935.00941.006710063545900
2016-11-29935.00982.00914.00963.00110300104811800
2016-11-28920.00947.00920.00942.005160048112600
2016-11-25945.00953.00929.00935.006540061273100
2016-11-24956.00958.00943.00951.004860046214600
2016-11-22945.00975.00934.00966.006490061717500
2016-11-21952.00955.00929.00942.007160067170600
2016-11-18979.00987.00927.00944.009310088690900
2016-11-17945.00991.00945.00974.007760075512400
2016-11-16946.00962.00922.00960.007800073690400
2016-11-15892.00949.00875.00947.0010840099962100
2016-11-14862.00910.00860.00895.006720059893300
2016-11-11920.00920.00865.00886.0011100098178300
2016-11-10901.00935.00853.00901.00184700165029300
2016-11-09882.00898.00774.00811.00234400193045800
2016-11-08915.00926.00890.00892.008490076924200
2016-11-07910.00925.00880.00918.008900080559500
2016-11-04910.00911.00881.00891.00146900131126300
2016-11-02952.00967.00915.00936.00123300115164200
2016-11-01996.001000.00970.00975.009870096781500
2016-10-311003.001015.00998.001001.003150031643700
2016-10-281013.001021.00996.001008.009280093047100
2016-10-271032.001040.001010.001014.004240043231800
2016-10-261000.001040.001000.001029.006960071063600
2016-10-251074.001076.001000.001026.00194400201812200
2016-10-241101.001101.001074.001085.009010097864900
2016-10-211120.001156.001089.001101.00218100243844300
2016-10-201107.001117.001091.001093.008530093797500
2016-10-191128.001130.001116.001119.003630040703600
2016-10-181112.001126.001104.001121.002950032985800

   ※ 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