[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 
2017-02-24964.00995.00956.00966.00127700124404800
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
2016-10-171110.001122.001105.001113.003760041818000
2016-10-141101.001122.001101.001112.003430038106500
2016-10-131100.001126.001093.001116.007050078106600
2016-10-121100.001111.001093.001099.005220057525500
2016-10-111121.001150.001108.001111.00127700143256800
2016-10-071175.001180.001140.001151.00113000130635100
2016-10-061181.001190.001178.001180.007180084863400
2016-10-051181.001195.001177.001191.008080095771700
2016-10-041230.001295.001181.001186.00440500538289000
2016-10-031212.001220.001195.001196.0086200103722700
2016-09-301188.001213.001181.001209.0089500107200000
2016-09-291221.001223.001188.001206.00123400148650700
2016-09-281191.001220.001181.001219.00181500218995500
2016-09-271180.001190.001166.001189.0088400104137800
2016-09-261210.001214.001180.001198.00150200180210600
2016-09-231142.001203.001142.001203.00200000237711500
2016-09-211160.001171.001130.001149.00106200121943600
2016-09-201163.001206.001161.001173.00128200152171900
2016-09-161178.001185.001152.001185.005680066534400
2016-09-151151.001173.001133.001160.008030092462500
2016-09-141194.001202.001163.001168.00100100118427300
2016-09-131170.001210.001165.001205.00123900147633600
2016-09-121154.001230.001151.001175.00285000340013300
2016-09-091100.001180.001092.001170.00203100231345100
2016-09-081120.001120.001093.001102.0096000105955600
2016-09-071102.001135.001102.001118.008180091358000
2016-09-061124.001138.001111.001120.007380082649200
2016-09-051103.001137.001092.001132.00115700129338700
2016-09-021100.001141.001098.001103.0090700100589200
2016-09-011135.001175.001120.001123.00194600222143400
2016-08-311125.001127.001081.001111.00230000253241800
2016-08-301135.001277.001111.001145.0012822001516877000
2016-08-291059.001065.001046.001053.004030042455800
2016-08-261064.001069.001049.001053.006130064675100
2016-08-251101.001116.001075.001076.008520092591800
2016-08-241137.001137.001096.001116.007020078117400
2016-08-231095.001144.001093.001115.00107700120740400
2016-08-221120.001120.001081.001106.006970076714000
2016-08-191111.001136.001050.001094.00193100212798900
2016-08-181070.001085.001035.001072.009030095481000
2016-08-171101.001118.001070.001071.009060098583300
2016-08-161130.001150.001118.001120.007060079868200
2016-08-151170.001214.001126.001126.00198700230338000
2016-08-121087.001124.001061.001113.008000087783400
2016-08-101040.001157.001040.001094.00258300284189900
2016-08-091031.001094.001023.001059.00137800145673400
2016-08-081100.001100.001047.001049.00214800229524900
2016-08-051152.001182.001090.001120.00227600257449900
2016-08-041205.001234.001191.001195.00161900195448800
2016-08-031290.001300.001220.001220.00208600263414000
2016-08-021318.001339.001275.001308.00312600410842600
2016-08-011250.001303.001200.001290.00238800301526900
2016-07-291262.001359.001190.001263.00656300831396500
2016-07-281170.001344.001170.001262.0010127001293223300
2016-07-271148.001168.001148.001168.008000092777100
2016-07-261135.001192.001134.001145.00151300174628400
2016-07-251106.001212.001088.001163.00235600272850800
2016-07-221150.001172.001073.001136.00264800297348600
2016-07-211100.001100.001052.001070.00106100113318300
2016-07-201053.001114.001050.001070.00123200132489400
2016-07-191045.001098.001042.001077.00177600188318400
2016-07-151165.001169.001068.001100.00266300295400700
2016-07-141162.001212.001160.001164.00146900172999800
2016-07-131214.001249.001164.001173.00177800211187000
2016-07-121160.001220.001151.001212.00212300250791400
2016-07-111187.001187.001125.001152.00158800183680000
2016-07-081189.001210.001120.001149.00240800277068100
2016-07-071281.001285.001175.001176.00407200496296300
2016-07-061280.001342.001215.001270.008435001083163000
2016-07-051315.001322.001245.001252.00353300447928000
2016-07-041325.001369.001303.001312.00453600603078100
2016-07-011319.001377.001285.001320.008907001177978300
2016-06-301220.001490.001181.001379.0037433005066083400
2016-06-291248.001285.001186.001198.00527200649146800
2016-06-281130.001295.001129.001245.0013649001679557800
2016-06-271075.001194.00996.001120.00522600576173800
2016-06-241259.001265.00911.001047.00896000959418800
2016-06-231188.001228.001150.001201.00403700477439300
2016-06-221333.001342.001205.001238.00414300521915500
2016-06-211350.001446.001295.001333.008024001096586600
2016-06-201305.001436.001268.001387.008234001122943600
2016-06-171290.001336.001199.001263.00542600685254200
2016-06-161400.001485.001181.001236.0021154002824652500
2016-06-151180.001329.001171.001287.0011466001440935400
2016-06-141427.001427.001169.001169.0011404001429127000
2016-06-131497.001548.001445.001469.00506300756508700
2016-06-101591.001610.001490.001577.0010625001640494100
2016-06-091660.001713.001583.001629.0022362003668563400
2016-06-081621.001690.001551.001650.0031628005113588000
2016-06-071990.002070.001577.001609.00642140011636873200
2016-06-061535.001880.001529.001856.00666380011622543000
2016-06-031284.001518.001280.001515.0057589008152614900
2016-06-021097.001300.001055.001254.0021325002566258200
2016-06-011200.001218.001090.001103.0016204001885670100
2016-05-311097.001130.001034.001034.00461300497257000
2016-05-30975.001111.00972.001067.00643100671469700
2016-05-271000.001055.00990.001017.00657000666764600
2016-05-261011.001230.00963.001059.0039561004357543700
2016-05-251100.001341.001023.001090.001082840012507152800
2016-05-241045.001045.001045.001045.00208900218300500
2016-05-23895.00895.00895.00895.004950044302500
2016-05-20738.00759.00727.00745.0013240098750800
2016-05-19733.00760.00729.00740.0012300091443200
2016-05-18782.00804.00697.00718.00438700325153800
2016-05-17740.00809.00740.00779.00277100215163100
2016-05-16795.00798.00725.00742.00522600395422800
2016-05-13811.00832.00774.00811.00522000418615700
2016-05-12915.00941.00828.00830.00793900696383600
2016-05-11896.00969.00872.00919.0019087001756432000
2016-05-10802.00944.00795.00911.0018966001699630400
2016-05-09808.00826.00778.00794.00518200413232900
2016-05-06850.00879.00775.00801.0018225001517468000
2016-05-02702.00768.00702.00768.0016447001242868800
2016-04-28682.00696.00650.00668.0014030095116100
2016-04-27664.00682.00650.00672.008230055017900
2016-04-26700.00707.00639.00669.00246500165855700
2016-04-25692.00713.00678.00705.0013690095702800
2016-04-22705.00708.00674.00692.00186800129123800
2016-04-21733.00738.00705.00710.00196700141269500
2016-04-20745.00760.00701.00712.00403800297025400
2016-04-19717.00756.00717.00748.00669500495311600
2016-04-18689.00722.00680.00709.00358700252664100
2016-04-15670.00738.00654.00703.00467700326798200
2016-04-14676.00714.00663.00676.00605000418711800
2016-04-13631.00682.00620.00679.00540500357569500
2016-04-12638.00648.00605.00626.00407800258157300
2016-04-11615.00632.00597.00628.00164100101062000
2016-04-08611.00618.00585.00604.00203100122459400
2016-04-07607.00630.00604.00621.0014140087296400
2016-04-06609.00612.00585.00604.008370050247600
2016-04-05647.00649.00586.00606.00233700143419400
2016-04-04630.00669.00609.00646.00299300192911100
2016-04-01630.00648.00596.00630.00286500178662100
2016-03-31594.00620.00593.00620.00178000108334200
2016-03-30569.00615.00569.00586.00298700177260300
2016-03-29550.00567.00550.00566.003900021878200
2016-03-28562.00563.00549.00550.004360024161900
2016-03-25588.00589.00559.00561.0013270076215600
2016-03-24560.00563.00545.00558.003900021651000
2016-03-23568.00577.00554.00563.007020039646900
2016-03-22572.00583.00563.00563.0010710061137700
2016-03-18558.00558.00537.00552.006450035225200
2016-03-17574.00592.00542.00553.00184700105719800
2016-03-16569.00574.00567.00572.005020028639900
2016-03-15564.00582.00560.00566.0011110063450900
2016-03-14565.00566.00550.00552.008160045444600
2016-03-11543.00562.00543.00555.006430035527300
2016-03-10556.00564.00544.00553.0013240073271400
2016-03-09548.00548.00518.00531.009840051909200
2016-03-08578.00613.00541.00544.00769300442508900
2016-03-07497.00528.00491.00528.0011110056797200
2016-03-04505.00516.00502.00506.008470043016900
2016-03-03489.00517.00489.00502.007080035587300
2016-03-02500.00503.00481.00483.007080034846200
2016-03-01476.00485.00466.00480.002970014117400
2016-02-29480.00488.00476.00476.003790018310100
2016-02-26485.00485.00472.00477.005620026917600
2016-02-25500.00506.00477.00481.00420200206281400
2016-02-24446.00530.00442.00530.00204200106120500
2016-02-23455.00475.00449.00450.006000027426100
2016-02-22443.00456.00439.00451.003970017768800
2016-02-19430.00446.00430.00444.002840012371500

   ※ 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