4564 オンコセラピー・サイエンス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 223,000 | 224,000 | 219,000 | 220,000 | 856 | 440 |
| 2005-12-29 | 222,000 | 227,000 | 220,000 | 225,000 | 2,625 | 450 |
| 2005-12-28 | 212,000 | 219,000 | 209,000 | 218,000 | 2,917 | 436 |
| 2005-12-27 | 201,000 | 212,000 | 200,000 | 207,000 | 2,976 | 414 |
| 2005-12-26 | 202,000 | 204,000 | 199,000 | 199,000 | 2,193 | 398 |
| 2005-12-22 | 202,000 | 207,000 | 200,000 | 201,000 | 1,851 | 402 |
| 2005-12-21 | 200,000 | 205,000 | 199,000 | 199,000 | 1,907 | 398 |
| 2005-12-20 | 205,000 | 205,000 | 200,000 | 201,000 | 1,299 | 402 |
| 2005-12-19 | 207,000 | 212,000 | 204,000 | 205,000 | 1,351 | 410 |
| 2005-12-16 | 223,000 | 223,000 | 210,000 | 210,000 | 2,306 | 420 |
| 2005-12-15 | 196,000 | 225,000 | 196,000 | 221,000 | 7,745 | 442 |
| 2005-12-14 | 196,000 | 197,000 | 194,000 | 195,000 | 713 | 390 |
| 2005-12-13 | 198,000 | 199,000 | 195,000 | 197,000 | 681 | 394 |
| 2005-12-12 | 200,000 | 200,000 | 197,000 | 198,000 | 809 | 396 |
| 2005-12-09 | 197,000 | 200,000 | 197,000 | 199,000 | 784 | 398 |
| 2005-12-08 | 205,000 | 206,000 | 198,000 | 200,000 | 826 | 400 |
| 2005-12-07 | 199,000 | 208,000 | 198,000 | 204,000 | 2,256 | 408 |
| 2005-12-06 | 196,000 | 198,000 | 195,000 | 196,000 | 952 | 392 |
| 2005-12-05 | 199,000 | 200,000 | 194,000 | 196,000 | 1,462 | 392 |
| 2005-12-02 | 202,000 | 203,000 | 199,000 | 200,000 | 893 | 400 |
| 2005-12-01 | 205,000 | 205,000 | 202,000 | 202,000 | 486 | 404 |
| 2005-11-30 | 203,000 | 206,000 | 203,000 | 206,000 | 513 | 412 |
| 2005-11-29 | 206,000 | 207,000 | 202,000 | 203,000 | 559 | 406 |
| 2005-11-28 | 208,000 | 213,000 | 206,000 | 208,000 | 1,133 | 416 |
| 2005-11-25 | 203,000 | 204,000 | 199,000 | 204,000 | 1,010 | 408 |
| 2005-11-24 | 210,000 | 210,000 | 203,000 | 204,000 | 867 | 408 |
| 2005-11-22 | 213,000 | 214,000 | 210,000 | 211,000 | 670 | 422 |
| 2005-11-21 | 214,000 | 217,000 | 213,000 | 214,000 | 734 | 428 |
| 2005-11-18 | 222,000 | 222,000 | 217,000 | 217,000 | 949 | 434 |
| 2005-11-17 | 222,000 | 224,000 | 221,000 | 223,000 | 542 | 446 |
| 2005-11-16 | 222,000 | 231,000 | 222,000 | 223,000 | 1,520 | 446 |
| 2005-11-15 | 221,000 | 223,000 | 221,000 | 222,000 | 452 | 444 |
| 2005-11-14 | 223,000 | 224,000 | 221,000 | 222,000 | 504 | 444 |
| 2005-11-11 | 224,000 | 225,000 | 223,000 | 225,000 | 238 | 450 |
| 2005-11-10 | 227,000 | 228,000 | 224,000 | 226,000 | 247 | 452 |
| 2005-11-09 | 224,000 | 228,000 | 223,000 | 226,000 | 466 | 452 |
| 2005-11-08 | 222,000 | 225,000 | 221,000 | 222,000 | 548 | 444 |
| 2005-11-07 | 229,000 | 230,000 | 223,000 | 224,000 | 612 | 448 |
| 2005-11-04 | 231,000 | 232,000 | 229,000 | 229,000 | 503 | 458 |
| 2005-11-02 | 232,000 | 234,000 | 230,000 | 230,000 | 367 | 460 |
| 2005-11-01 | 233,000 | 234,000 | 231,000 | 232,000 | 150 | 464 |
| 2005-10-31 | 235,000 | 235,000 | 232,000 | 233,000 | 233 | 466 |
| 2005-10-28 | 235,000 | 236,000 | 232,000 | 234,000 | 171 | 468 |
| 2005-10-27 | 236,000 | 238,000 | 231,000 | 234,000 | 350 | 468 |
| 2005-10-26 | 242,000 | 242,000 | 237,000 | 237,000 | 505 | 474 |
| 2005-10-25 | 238,000 | 248,000 | 237,000 | 242,000 | 1,171 | 484 |
| 2005-10-24 | 235,000 | 239,000 | 232,000 | 237,000 | 887 | 474 |
| 2005-10-21 | 235,000 | 238,000 | 232,000 | 232,000 | 472 | 464 |
| 2005-10-20 | 230,000 | 238,000 | 230,000 | 237,000 | 739 | 474 |
| 2005-10-19 | 231,000 | 232,000 | 230,000 | 230,000 | 473 | 460 |
| 2005-10-18 | 232,000 | 234,000 | 231,000 | 233,000 | 333 | 466 |
| 2005-10-17 | 234,000 | 236,000 | 232,000 | 232,000 | 295 | 464 |
| 2005-10-14 | 236,000 | 238,000 | 234,000 | 237,000 | 293 | 474 |
| 2005-10-13 | 240,000 | 243,000 | 236,000 | 238,000 | 193 | 476 |
| 2005-10-12 | 241,000 | 242,000 | 238,000 | 240,000 | 325 | 480 |
| 2005-10-11 | 241,000 | 245,000 | 241,000 | 243,000 | 254 | 486 |
| 2005-10-07 | 247,000 | 248,000 | 240,000 | 243,000 | 233 | 486 |
| 2005-10-06 | 250,000 | 252,000 | 246,000 | 248,000 | 299 | 496 |
| 2005-10-05 | 245,000 | 249,000 | 245,000 | 249,000 | 301 | 498 |
| 2005-10-04 | 249,000 | 249,000 | 243,000 | 245,000 | 350 | 490 |
| 2005-10-03 | 244,000 | 249,000 | 240,000 | 248,000 | 307 | 496 |
| 2005-09-30 | 232,000 | 240,000 | 231,000 | 240,000 | 401 | 480 |
| 2005-09-29 | 237,000 | 240,000 | 229,000 | 235,000 | 910 | 470 |
| 2005-09-28 | 245,000 | 246,000 | 241,000 | 241,000 | 563 | 482 |
| 2005-09-27 | 252,000 | 252,000 | 248,000 | 248,000 | 412 | 496 |
| 2005-09-26 | 253,000 | 254,000 | 251,000 | 253,000 | 347 | 506 |
| 2005-09-22 | 255,000 | 256,000 | 251,000 | 253,000 | 434 | 506 |
| 2005-09-21 | 255,000 | 257,000 | 253,000 | 256,000 | 336 | 512 |
| 2005-09-20 | 257,000 | 258,000 | 255,000 | 257,000 | 325 | 514 |
| 2005-09-16 | 257,000 | 258,000 | 255,000 | 258,000 | 213 | 516 |
| 2005-09-15 | 257,000 | 259,000 | 256,000 | 257,000 | 342 | 514 |
| 2005-09-14 | 256,000 | 257,000 | 255,000 | 257,000 | 242 | 514 |
| 2005-09-13 | 258,000 | 258,000 | 255,000 | 256,000 | 336 | 512 |
| 2005-09-12 | 257,000 | 259,000 | 256,000 | 257,000 | 192 | 514 |
| 2005-09-09 | 255,000 | 259,000 | 255,000 | 259,000 | 219 | 518 |
| 2005-09-08 | 258,000 | 258,000 | 255,000 | 256,000 | 203 | 512 |
| 2005-09-07 | 257,000 | 258,000 | 256,000 | 258,000 | 169 | 516 |
| 2005-09-06 | 259,000 | 259,000 | 256,000 | 258,000 | 161 | 516 |
| 2005-09-05 | 261,000 | 262,000 | 258,000 | 258,000 | 330 | 516 |
| 2005-09-02 | 257,000 | 263,000 | 257,000 | 263,000 | 562 | 526 |
| 2005-09-01 | 257,000 | 258,000 | 256,000 | 256,000 | 165 | 512 |
| 2005-08-31 | 259,000 | 260,000 | 257,000 | 259,000 | 159 | 518 |
| 2005-08-30 | 260,000 | 263,000 | 259,000 | 259,000 | 279 | 518 |
| 2005-08-29 | 260,000 | 263,000 | 257,000 | 259,000 | 193 | 518 |
| 2005-08-26 | 260,000 | 263,000 | 258,000 | 260,000 | 217 | 520 |
| 2005-08-25 | 258,000 | 263,000 | 257,000 | 260,000 | 264 | 520 |
| 2005-08-24 | 260,000 | 261,000 | 257,000 | 258,000 | 169 | 516 |
| 2005-08-23 | 266,000 | 267,000 | 261,000 | 262,000 | 272 | 524 |
| 2005-08-22 | 264,000 | 266,000 | 262,000 | 265,000 | 358 | 530 |
| 2005-08-19 | 266,000 | 268,000 | 260,000 | 261,000 | 1,030 | 522 |
| 2005-08-18 | 252,000 | 281,000 | 252,000 | 273,000 | 2,906 | 546 |
| 2005-08-17 | 253,000 | 255,000 | 252,000 | 253,000 | 258 | 506 |
| 2005-08-16 | 253,000 | 255,000 | 253,000 | 255,000 | 213 | 510 |
| 2005-08-15 | 253,000 | 256,000 | 252,000 | 256,000 | 261 | 512 |
| 2005-08-12 | 257,000 | 258,000 | 253,000 | 257,000 | 261 | 514 |
| 2005-08-11 | 261,000 | 261,000 | 256,000 | 257,000 | 166 | 514 |
| 2005-08-10 | 260,000 | 263,000 | 259,000 | 260,000 | 193 | 520 |
| 2005-08-09 | 258,000 | 259,000 | 254,000 | 259,000 | 185 | 518 |
| 2005-08-08 | 251,000 | 254,000 | 246,000 | 254,000 | 270 | 508 |
| 2005-08-05 | 256,000 | 258,000 | 254,000 | 255,000 | 229 | 510 |
| 2005-08-04 | 258,000 | 258,000 | 254,000 | 258,000 | 395 | 516 |
| 2005-08-03 | 266,000 | 266,000 | 260,000 | 261,000 | 244 | 522 |
| 2005-08-02 | 272,000 | 274,000 | 263,000 | 264,000 | 865 | 528 |
| 2005-08-01 | 261,000 | 263,000 | 260,000 | 260,000 | 206 | 520 |
| 2005-07-29 | 264,000 | 264,000 | 262,000 | 262,000 | 136 | 524 |
| 2005-07-28 | 263,000 | 265,000 | 263,000 | 264,000 | 188 | 528 |
| 2005-07-27 | 262,000 | 264,000 | 261,000 | 264,000 | 290 | 528 |
| 2005-07-26 | 265,000 | 266,000 | 261,000 | 262,000 | 282 | 524 |
| 2005-07-25 | 264,000 | 266,000 | 264,000 | 265,000 | 428 | 530 |
| 2005-07-22 | 263,000 | 265,000 | 262,000 | 263,000 | 209 | 526 |
| 2005-07-21 | 265,000 | 267,000 | 264,000 | 264,000 | 258 | 528 |
| 2005-07-20 | 264,000 | 266,000 | 262,000 | 265,000 | 318 | 530 |
| 2005-07-19 | 267,000 | 268,000 | 262,000 | 263,000 | 434 | 526 |
| 2005-07-15 | 266,000 | 269,000 | 265,000 | 266,000 | 431 | 532 |
| 2005-07-14 | 266,000 | 271,000 | 265,000 | 266,000 | 504 | 532 |
| 2005-07-13 | 276,000 | 276,000 | 263,000 | 267,000 | 1,253 | 534 |
| 2005-07-12 | 276,000 | 278,000 | 275,000 | 276,000 | 175 | 552 |
| 2005-07-11 | 276,000 | 277,000 | 275,000 | 275,000 | 121 | 550 |
| 2005-07-08 | 276,000 | 279,000 | 274,000 | 274,000 | 234 | 548 |
| 2005-07-07 | 276,000 | 280,000 | 271,000 | 280,000 | 302 | 560 |
| 2005-07-06 | 280,000 | 281,000 | 274,000 | 276,000 | 398 | 552 |
| 2005-07-05 | 283,000 | 283,000 | 278,000 | 278,000 | 347 | 556 |
| 2005-07-04 | 286,000 | 288,000 | 283,000 | 283,000 | 395 | 566 |
| 2005-07-01 | 285,000 | 292,000 | 285,000 | 290,000 | 319 | 580 |
| 2005-06-30 | 298,000 | 298,000 | 290,000 | 292,000 | 424 | 584 |
| 2005-06-29 | 294,000 | 304,000 | 290,000 | 299,000 | 1,113 | 598 |
| 2005-06-28 | 290,000 | 295,000 | 285,000 | 290,000 | 998 | 580 |
| 2005-06-27 | 286,000 | 288,000 | 278,000 | 280,000 | 484 | 560 |
| 2005-06-24 | 292,000 | 297,000 | 285,000 | 287,000 | 2,078 | 574 |
| 2005-06-23 | 265,000 | 284,000 | 264,000 | 284,000 | 1,890 | 568 |
| 2005-06-22 | 261,000 | 263,000 | 259,000 | 263,000 | 238 | 526 |
| 2005-06-21 | 259,000 | 261,000 | 259,000 | 259,000 | 159 | 518 |
| 2005-06-20 | 263,000 | 264,000 | 258,000 | 261,000 | 210 | 522 |
| 2005-06-17 | 257,000 | 265,000 | 256,000 | 263,000 | 388 | 526 |
| 2005-06-16 | 255,000 | 257,000 | 255,000 | 256,000 | 178 | 512 |
| 2005-06-15 | 255,000 | 262,000 | 254,000 | 257,000 | 195 | 514 |
| 2005-06-14 | 258,000 | 258,000 | 254,000 | 254,000 | 152 | 508 |
| 2005-06-13 | 257,000 | 257,000 | 254,000 | 254,000 | 195 | 508 |
| 2005-06-10 | 255,000 | 259,000 | 252,000 | 257,000 | 348 | 514 |
| 2005-06-09 | 258,000 | 260,000 | 256,000 | 256,000 | 273 | 512 |
| 2005-06-08 | 261,000 | 264,000 | 260,000 | 261,000 | 358 | 522 |
| 2005-06-07 | 266,000 | 267,000 | 263,000 | 265,000 | 94 | 530 |
| 2005-06-06 | 264,000 | 265,000 | 263,000 | 265,000 | 130 | 530 |
| 2005-06-03 | 268,000 | 270,000 | 265,000 | 266,000 | 161 | 532 |
| 2005-06-02 | 273,000 | 273,000 | 268,000 | 270,000 | 159 | 540 |
| 2005-06-01 | 270,000 | 273,000 | 268,000 | 273,000 | 183 | 546 |
| 2005-05-31 | 268,000 | 270,000 | 263,000 | 267,000 | 218 | 534 |
| 2005-05-30 | 266,000 | 275,000 | 265,000 | 268,000 | 234 | 536 |
| 2005-05-27 | 259,000 | 267,000 | 259,000 | 266,000 | 282 | 532 |
| 2005-05-26 | 258,000 | 262,000 | 257,000 | 257,000 | 297 | 514 |
| 2005-05-25 | 274,000 | 274,000 | 260,000 | 262,000 | 428 | 524 |
| 2005-05-24 | 276,000 | 281,000 | 271,000 | 273,000 | 255 | 546 |
| 2005-05-23 | 282,000 | 282,000 | 275,000 | 276,000 | 142 | 552 |
| 2005-05-20 | 282,000 | 285,000 | 282,000 | 282,000 | 125 | 564 |
| 2005-05-19 | 280,000 | 283,000 | 277,000 | 282,000 | 226 | 564 |
| 2005-05-18 | 266,000 | 277,000 | 266,000 | 273,000 | 416 | 546 |
| 2005-05-17 | 273,000 | 280,000 | 262,000 | 265,000 | 858 | 530 |
| 2005-05-16 | 295,000 | 295,000 | 272,000 | 277,000 | 657 | 554 |
| 2005-05-13 | 300,000 | 302,000 | 295,000 | 296,000 | 386 | 592 |
| 2005-05-12 | 304,000 | 304,000 | 300,000 | 302,000 | 439 | 604 |
| 2005-05-11 | 303,000 | 306,000 | 300,000 | 305,000 | 770 | 610 |
| 2005-05-10 | 314,000 | 315,000 | 310,000 | 313,000 | 333 | 626 |
| 2005-05-09 | 309,000 | 319,000 | 308,000 | 314,000 | 602 | 628 |
| 2005-05-06 | 313,000 | 316,000 | 310,000 | 310,000 | 516 | 620 |
| 2005-05-02 | 313,000 | 319,000 | 307,000 | 317,000 | 1,066 | 634 |
| 2005-04-28 | 300,000 | 317,000 | 300,000 | 312,000 | 948 | 624 |
| 2005-04-27 | 300,000 | 302,000 | 297,000 | 300,000 | 203 | 600 |
| 2005-04-26 | 300,000 | 304,000 | 299,000 | 300,000 | 305 | 600 |
| 2005-04-25 | 304,000 | 304,000 | 300,000 | 301,000 | 167 | 602 |
| 2005-04-22 | 312,000 | 312,000 | 303,000 | 307,000 | 204 | 614 |
| 2005-04-21 | 302,000 | 306,000 | 300,000 | 306,000 | 232 | 612 |
| 2005-04-20 | 311,000 | 312,000 | 305,000 | 306,000 | 210 | 612 |
| 2005-04-19 | 301,000 | 307,000 | 301,000 | 305,000 | 234 | 610 |
| 2005-04-18 | 301,000 | 303,000 | 297,000 | 298,000 | 568 | 596 |
| 2005-04-15 | 308,000 | 315,000 | 306,000 | 310,000 | 298 | 620 |
| 2005-04-14 | 314,000 | 315,000 | 308,000 | 312,000 | 386 | 624 |
| 2005-04-13 | 324,000 | 325,000 | 315,000 | 319,000 | 403 | 638 |
| 2005-04-12 | 324,000 | 329,000 | 320,000 | 322,000 | 602 | 644 |
| 2005-04-11 | 321,000 | 328,000 | 319,000 | 322,000 | 552 | 644 |
| 2005-04-08 | 325,000 | 326,000 | 318,000 | 321,000 | 331 | 642 |
| 2005-04-07 | 327,000 | 327,000 | 319,000 | 323,000 | 453 | 646 |
| 2005-04-06 | 334,000 | 337,000 | 323,000 | 325,000 | 1,110 | 650 |
| 2005-04-05 | 340,000 | 346,000 | 323,000 | 327,000 | 4,065 | 654 |
| 2005-04-04 | 299,000 | 314,000 | 296,000 | 312,000 | 1,442 | 624 |
| 2005-04-01 | 298,000 | 307,000 | 292,000 | 300,000 | 1,841 | 600 |
| 2005-03-31 | 327,000 | 330,000 | 325,000 | 328,000 | 252 | 656 |
| 2005-03-30 | 330,000 | 333,000 | 321,000 | 324,000 | 375 | 648 |
| 2005-03-29 | 340,000 | 340,000 | 333,000 | 333,000 | 395 | 666 |
| 2005-03-28 | 344,000 | 345,000 | 339,000 | 339,000 | 277 | 678 |
| 2005-03-25 | 354,000 | 354,000 | 336,000 | 339,000 | 798 | 678 |
| 2005-03-24 | 349,000 | 356,000 | 346,000 | 354,000 | 1,258 | 708 |
| 2005-03-23 | 341,000 | 349,000 | 341,000 | 349,000 | 548 | 698 |
| 2005-03-22 | 339,000 | 342,000 | 338,000 | 340,000 | 267 | 680 |
| 2005-03-18 | 337,000 | 340,000 | 335,000 | 339,000 | 251 | 678 |
| 2005-03-17 | 342,000 | 342,000 | 336,000 | 340,000 | 249 | 680 |
| 2005-03-16 | 344,000 | 344,000 | 338,000 | 343,000 | 382 | 686 |
| 2005-03-15 | 338,000 | 345,000 | 334,000 | 340,000 | 700 | 680 |
| 2005-03-14 | 335,000 | 338,000 | 334,000 | 337,000 | 469 | 674 |
| 2005-03-11 | 330,000 | 335,000 | 330,000 | 335,000 | 284 | 670 |
| 2005-03-10 | 335,000 | 335,000 | 328,000 | 331,000 | 235 | 662 |
| 2005-03-09 | 325,000 | 337,000 | 324,000 | 335,000 | 571 | 670 |
| 2005-03-08 | 328,000 | 330,000 | 326,000 | 328,000 | 547 | 656 |
| 2005-03-07 | 338,000 | 338,000 | 331,000 | 333,000 | 568 | 666 |
| 2005-03-04 | 342,000 | 344,000 | 339,000 | 340,000 | 507 | 680 |
| 2005-03-03 | 348,000 | 348,000 | 343,000 | 343,000 | 196 | 686 |
| 2005-03-02 | 351,000 | 351,000 | 345,000 | 345,000 | 420 | 690 |
| 2005-03-01 | 348,000 | 349,000 | 346,000 | 349,000 | 320 | 698 |
| 2005-02-28 | 349,000 | 351,000 | 345,000 | 347,000 | 307 | 694 |
| 2005-02-25 | 348,000 | 348,000 | 342,000 | 345,000 | 576 | 690 |
| 2005-02-24 | 346,000 | 353,000 | 344,000 | 348,000 | 738 | 696 |
| 2005-02-23 | 341,000 | 344,000 | 338,000 | 341,000 | 488 | 682 |
| 2005-02-22 | 355,000 | 360,000 | 345,000 | 345,000 | 973 | 690 |
| 2005-02-21 | 344,000 | 353,000 | 341,000 | 353,000 | 650 | 706 |
| 2005-02-18 | 344,000 | 347,000 | 341,000 | 347,000 | 539 | 694 |
| 2005-02-17 | 348,000 | 350,000 | 343,000 | 343,000 | 768 | 686 |
| 2005-02-16 | 345,000 | 358,000 | 340,000 | 353,000 | 1,560 | 706 |
| 2005-02-15 | 360,000 | 361,000 | 350,000 | 350,000 | 1,107 | 700 |
| 2005-02-14 | 375,000 | 375,000 | 363,000 | 365,000 | 953 | 730 |
| 2005-02-10 | 379,000 | 380,000 | 372,000 | 375,000 | 556 | 750 |
| 2005-02-09 | 385,000 | 388,000 | 379,000 | 379,000 | 659 | 758 |
| 2005-02-08 | 375,000 | 387,000 | 374,000 | 382,000 | 1,138 | 764 |
| 2005-02-07 | 382,000 | 385,000 | 376,000 | 377,000 | 693 | 754 |
| 2005-02-04 | 392,000 | 393,000 | 378,000 | 380,000 | 823 | 760 |
| 2005-02-03 | 389,000 | 395,000 | 386,000 | 391,000 | 767 | 782 |
| 2005-02-02 | 378,000 | 387,000 | 377,000 | 385,000 | 1,349 | 770 |
| 2005-02-01 | 403,000 | 405,000 | 371,000 | 377,000 | 3,004 | 754 |
| 2005-01-31 | 401,000 | 411,000 | 398,000 | 400,000 | 2,751 | 800 |
| 2005-01-28 | 389,000 | 421,000 | 387,000 | 396,000 | 7,763 | 792 |
| 2005-01-27 | 394,000 | 398,000 | 382,000 | 387,000 | 1,890 | 774 |
| 2005-01-26 | 415,000 | 418,000 | 389,000 | 394,000 | 3,661 | 788 |
| 2005-01-25 | 418,000 | 430,000 | 408,000 | 411,000 | 8,616 | 822 |
| 2005-01-24 | 370,000 | 417,000 | 369,000 | 416,000 | 11,521 | 832 |
| 2005-01-21 | 369,000 | 376,000 | 367,000 | 369,000 | 857 | 738 |
| 2005-01-20 | 368,000 | 383,000 | 362,000 | 373,000 | 2,335 | 746 |
| 2005-01-19 | 365,000 | 389,000 | 362,000 | 376,000 | 4,043 | 752 |
| 2005-01-18 | 371,000 | 371,000 | 360,000 | 361,000 | 1,574 | 722 |
| 2005-01-17 | 379,000 | 384,000 | 368,000 | 372,000 | 1,503 | 744 |
| 2005-01-14 | 359,000 | 378,000 | 357,000 | 374,000 | 2,679 | 748 |
| 2005-01-13 | 382,000 | 386,000 | 370,000 | 370,000 | 2,891 | 740 |
| 2005-01-12 | 375,000 | 391,000 | 360,000 | 383,000 | 5,548 | 766 |
| 2005-01-11 | 348,000 | 388,000 | 348,000 | 376,000 | 8,958 | 752 |
| 2005-01-07 | 330,000 | 340,000 | 326,000 | 340,000 | 4,019 | 680 |
| 2005-01-06 | 312,000 | 328,000 | 309,000 | 325,000 | 6,149 | 650 |
| 2005-01-05 | 286,000 | 306,000 | 285,000 | 298,000 | 3,618 | 596 |
| 2005-01-04 | 285,000 | 285,000 | 279,000 | 284,000 | 652 | 568 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2004-09-27]1株→3株
