4564 オンコセラピー・サイエンス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 112,000 | 130,000 | 110,000 | 130,000 | 18,543 | 260 |
| 2007-12-27 | 110,000 | 110,000 | 110,000 | 110,000 | 177 | 220 |
| 2007-12-26 | 93,000 | 99,600 | 88,000 | 99,600 | 3,543 | 199.20 |
| 2007-12-25 | 95,700 | 96,300 | 86,900 | 89,600 | 3,929 | 179.20 |
| 2007-12-21 | 89,600 | 97,200 | 85,600 | 95,600 | 6,587 | 191.20 |
| 2007-12-20 | 91,500 | 96,100 | 86,800 | 94,600 | 6,552 | 189.20 |
| 2007-12-19 | 101,000 | 105,000 | 87,600 | 89,000 | 6,750 | 178 |
| 2007-12-18 | 102,000 | 110,000 | 99,000 | 103,000 | 6,864 | 206 |
| 2007-12-17 | 105,000 | 106,000 | 98,000 | 100,000 | 5,280 | 200 |
| 2007-12-14 | 118,000 | 121,000 | 102,000 | 105,000 | 7,444 | 210 |
| 2007-12-13 | 126,000 | 129,000 | 116,000 | 118,000 | 3,430 | 236 |
| 2007-12-12 | 126,000 | 128,000 | 124,000 | 126,000 | 2,931 | 252 |
| 2007-12-11 | 121,000 | 131,000 | 119,000 | 130,000 | 5,243 | 260 |
| 2007-12-10 | 132,000 | 132,000 | 117,000 | 120,000 | 6,650 | 240 |
| 2007-12-07 | 135,000 | 139,000 | 128,000 | 131,000 | 4,035 | 262 |
| 2007-12-06 | 147,000 | 148,000 | 132,000 | 136,000 | 6,531 | 272 |
| 2007-12-05 | 153,000 | 153,000 | 144,000 | 146,000 | 3,505 | 292 |
| 2007-12-04 | 161,000 | 163,000 | 156,000 | 156,000 | 2,415 | 312 |
| 2007-12-03 | 158,000 | 164,000 | 156,000 | 159,000 | 2,356 | 318 |
| 2007-11-30 | 159,000 | 163,000 | 157,000 | 161,000 | 2,514 | 322 |
| 2007-11-29 | 168,000 | 173,000 | 155,000 | 158,000 | 7,412 | 316 |
| 2007-11-28 | 169,000 | 172,000 | 161,000 | 165,000 | 8,018 | 330 |
| 2007-11-27 | 141,000 | 163,000 | 138,000 | 163,000 | 8,547 | 326 |
| 2007-11-26 | 137,000 | 147,000 | 134,000 | 143,000 | 5,705 | 286 |
| 2007-11-22 | 131,000 | 137,000 | 128,000 | 133,000 | 2,635 | 266 |
| 2007-11-21 | 132,000 | 139,000 | 127,000 | 131,000 | 2,233 | 262 |
| 2007-11-20 | 122,000 | 134,000 | 121,000 | 131,000 | 2,396 | 262 |
| 2007-11-19 | 130,000 | 137,000 | 122,000 | 126,000 | 1,997 | 252 |
| 2007-11-16 | 126,000 | 134,000 | 125,000 | 131,000 | 2,030 | 262 |
| 2007-11-15 | 135,000 | 145,000 | 130,000 | 130,000 | 3,785 | 260 |
| 2007-11-14 | 145,000 | 149,000 | 134,000 | 138,000 | 6,709 | 276 |
| 2007-11-13 | 125,000 | 141,000 | 124,000 | 141,000 | 10,448 | 282 |
| 2007-11-12 | 122,000 | 127,000 | 118,000 | 121,000 | 3,216 | 242 |
| 2007-11-09 | 139,000 | 141,000 | 131,000 | 132,000 | 2,417 | 264 |
| 2007-11-08 | 137,000 | 147,000 | 132,000 | 143,000 | 4,208 | 286 |
| 2007-11-07 | 147,000 | 152,000 | 136,000 | 140,000 | 3,068 | 280 |
| 2007-11-06 | 150,000 | 163,000 | 138,000 | 145,000 | 4,274 | 290 |
| 2007-11-05 | 155,000 | 157,000 | 150,000 | 152,000 | 2,449 | 304 |
| 2007-11-02 | 150,000 | 166,000 | 145,000 | 161,000 | 6,564 | 322 |
| 2007-11-01 | 163,000 | 172,000 | 145,000 | 153,000 | 6,784 | 306 |
| 2007-10-31 | 178,000 | 178,000 | 159,000 | 162,000 | 6,084 | 324 |
| 2007-10-30 | 190,000 | 193,000 | 179,000 | 181,000 | 6,365 | 362 |
| 2007-10-29 | 193,000 | 206,000 | 185,000 | 191,000 | 10,082 | 382 |
| 2007-10-26 | 196,000 | 206,000 | 183,000 | 200,000 | 12,653 | 400 |
| 2007-10-25 | 203,000 | 212,000 | 184,000 | 189,000 | 22,462 | 378 |
| 2007-10-24 | 185,000 | 204,000 | 177,000 | 204,000 | 28,073 | 408 |
| 2007-10-23 | 180,000 | 195,000 | 165,000 | 174,000 | 26,425 | 348 |
| 2007-10-22 | 140,000 | 165,000 | 139,000 | 165,000 | 13,513 | 330 |
| 2007-10-19 | 138,000 | 154,000 | 132,000 | 145,000 | 9,769 | 290 |
| 2007-10-18 | 144,000 | 148,000 | 134,000 | 140,000 | 12,639 | 280 |
| 2007-10-17 | 146,000 | 158,000 | 130,000 | 134,000 | 29,043 | 268 |
| 2007-10-16 | 136,000 | 154,000 | 129,000 | 154,000 | 22,928 | 308 |
| 2007-10-15 | 134,000 | 156,000 | 121,000 | 134,000 | 22,165 | 268 |
| 2007-10-12 | 140,000 | 140,000 | 140,000 | 140,000 | 3,502 | 280 |
| 2007-10-11 | 120,000 | 120,000 | 120,000 | 120,000 | 319 | 240 |
| 2007-10-10 | 100,000 | 100,000 | 100,000 | 100,000 | 215 | 200 |
| 2007-10-05 | 80,000 | 80,000 | 80,000 | 80,000 | 108 | 160 |
| 2007-10-03 | 65,000 | 65,000 | 65,000 | 65,000 | 621 | 130 |
| 2007-10-02 | 57,600 | 60,200 | 57,600 | 60,200 | 198 | 120.40 |
| 2007-10-01 | 59,500 | 59,800 | 55,700 | 58,500 | 245 | 117 |
| 2007-09-28 | 57,500 | 60,200 | 57,000 | 58,600 | 359 | 117.20 |
| 2007-09-27 | 55,500 | 58,300 | 54,500 | 58,000 | 222 | 116 |
| 2007-09-26 | 50,000 | 53,500 | 50,000 | 53,500 | 280 | 107 |
| 2007-09-25 | 51,200 | 51,200 | 49,100 | 49,500 | 216 | 99 |
| 2007-09-21 | 51,900 | 52,400 | 51,000 | 51,800 | 249 | 103.60 |
| 2007-09-20 | 54,100 | 54,800 | 52,100 | 52,900 | 195 | 105.80 |
| 2007-09-19 | 54,400 | 55,400 | 53,600 | 54,600 | 182 | 109.20 |
| 2007-09-18 | 53,800 | 54,500 | 53,000 | 53,900 | 274 | 107.80 |
| 2007-09-14 | 52,500 | 54,300 | 52,200 | 53,300 | 442 | 106.60 |
| 2007-09-13 | 52,900 | 52,900 | 50,300 | 51,000 | 294 | 102 |
| 2007-09-12 | 57,300 | 57,600 | 53,400 | 53,400 | 237 | 106.80 |
| 2007-09-11 | 59,200 | 59,700 | 55,500 | 57,800 | 233 | 115.60 |
| 2007-09-10 | 60,000 | 60,600 | 58,900 | 60,100 | 113 | 120.20 |
| 2007-09-07 | 59,100 | 61,300 | 59,000 | 60,800 | 93 | 121.60 |
| 2007-09-06 | 60,100 | 60,900 | 56,300 | 59,500 | 221 | 119 |
| 2007-09-05 | 62,100 | 64,000 | 60,100 | 60,600 | 280 | 121.20 |
| 2007-09-04 | 61,400 | 62,600 | 61,300 | 62,600 | 97 | 125.20 |
| 2007-09-03 | 60,000 | 62,100 | 59,000 | 62,100 | 114 | 124.20 |
| 2007-08-31 | 61,600 | 61,600 | 60,600 | 61,400 | 62 | 122.80 |
| 2007-08-30 | 61,500 | 62,500 | 61,000 | 61,600 | 137 | 123.20 |
| 2007-08-29 | 59,000 | 62,300 | 59,000 | 62,000 | 109 | 124 |
| 2007-08-28 | 56,800 | 60,800 | 56,800 | 60,800 | 116 | 121.60 |
| 2007-08-27 | 57,100 | 58,500 | 57,100 | 58,300 | 75 | 116.60 |
| 2007-08-24 | 57,400 | 59,000 | 56,800 | 57,900 | 83 | 115.80 |
| 2007-08-23 | 55,100 | 58,500 | 55,100 | 58,400 | 157 | 116.80 |
| 2007-08-22 | 54,000 | 55,000 | 53,500 | 55,000 | 74 | 110 |
| 2007-08-21 | 53,500 | 54,200 | 53,000 | 54,000 | 71 | 108 |
| 2007-08-20 | 56,200 | 56,500 | 52,500 | 53,000 | 334 | 106 |
| 2007-08-17 | 56,900 | 56,900 | 53,600 | 53,800 | 247 | 107.60 |
| 2007-08-16 | 58,700 | 58,900 | 54,200 | 57,500 | 404 | 115 |
| 2007-08-15 | 59,500 | 61,000 | 59,000 | 59,200 | 161 | 118.40 |
| 2007-08-14 | 59,500 | 61,000 | 59,000 | 61,000 | 316 | 122 |
| 2007-08-13 | 65,000 | 65,500 | 62,000 | 62,000 | 475 | 124 |
| 2007-08-10 | 65,000 | 67,300 | 64,600 | 67,000 | 207 | 134 |
| 2007-08-09 | 67,400 | 68,000 | 65,800 | 65,900 | 286 | 131.80 |
| 2007-08-08 | 67,800 | 68,100 | 67,000 | 67,900 | 317 | 135.80 |
| 2007-08-07 | 68,800 | 68,800 | 67,000 | 67,300 | 107 | 134.60 |
| 2007-08-06 | 66,000 | 67,700 | 65,700 | 66,800 | 93 | 133.60 |
| 2007-08-03 | 67,900 | 68,400 | 67,500 | 67,500 | 98 | 135 |
| 2007-08-02 | 66,800 | 68,400 | 65,200 | 68,400 | 232 | 136.80 |
| 2007-08-01 | 70,900 | 70,900 | 66,400 | 66,400 | 408 | 132.80 |
| 2007-07-31 | 68,500 | 70,000 | 67,200 | 70,000 | 218 | 140 |
| 2007-07-30 | 64,600 | 68,400 | 64,600 | 68,300 | 214 | 136.60 |
| 2007-07-27 | 65,500 | 67,400 | 65,100 | 65,100 | 236 | 130.20 |
| 2007-07-26 | 67,000 | 68,500 | 66,800 | 67,500 | 233 | 135 |
| 2007-07-25 | 65,000 | 66,900 | 64,600 | 66,900 | 168 | 133.80 |
| 2007-07-24 | 65,700 | 67,400 | 65,400 | 66,200 | 383 | 132.40 |
| 2007-07-23 | 67,900 | 68,500 | 66,000 | 66,100 | 165 | 132.20 |
| 2007-07-20 | 66,100 | 68,900 | 66,100 | 68,900 | 389 | 137.80 |
| 2007-07-19 | 68,600 | 68,600 | 66,100 | 66,500 | 487 | 133 |
| 2007-07-18 | 68,500 | 69,500 | 67,300 | 68,500 | 348 | 137 |
| 2007-07-17 | 69,100 | 69,600 | 68,400 | 69,000 | 234 | 138 |
| 2007-07-13 | 68,100 | 70,800 | 68,100 | 69,300 | 188 | 138.60 |
| 2007-07-12 | 69,700 | 69,700 | 68,300 | 68,500 | 89 | 137 |
| 2007-07-11 | 69,100 | 70,700 | 68,700 | 69,200 | 80 | 138.40 |
| 2007-07-10 | 68,400 | 71,300 | 68,400 | 70,000 | 184 | 140 |
| 2007-07-09 | 70,100 | 70,900 | 68,500 | 68,500 | 255 | 137 |
| 2007-07-06 | 71,000 | 71,800 | 70,200 | 70,200 | 148 | 140.40 |
| 2007-07-05 | 73,600 | 73,800 | 70,900 | 72,000 | 418 | 144 |
| 2007-07-04 | 72,500 | 73,000 | 71,100 | 73,000 | 301 | 146 |
| 2007-07-03 | 73,000 | 73,000 | 71,200 | 73,000 | 335 | 146 |
| 2007-07-02 | 71,300 | 73,600 | 70,300 | 72,600 | 310 | 145.20 |
| 2007-06-29 | 71,200 | 71,700 | 69,700 | 70,500 | 324 | 141 |
| 2007-06-28 | 70,500 | 73,400 | 70,000 | 71,200 | 279 | 142.40 |
| 2007-06-27 | 71,400 | 71,500 | 69,000 | 71,000 | 387 | 142 |
| 2007-06-26 | 76,000 | 76,000 | 70,000 | 72,000 | 640 | 144 |
| 2007-06-25 | 74,500 | 78,500 | 73,300 | 75,600 | 538 | 151.20 |
| 2007-06-22 | 71,100 | 72,200 | 70,700 | 71,500 | 204 | 143 |
| 2007-06-21 | 71,400 | 71,900 | 70,400 | 71,900 | 183 | 143.80 |
| 2007-06-20 | 71,000 | 72,500 | 70,700 | 72,400 | 240 | 144.80 |
| 2007-06-19 | 70,700 | 72,500 | 70,700 | 71,500 | 222 | 143 |
| 2007-06-18 | 73,900 | 74,000 | 71,000 | 72,700 | 387 | 145.40 |
| 2007-06-15 | 70,000 | 73,800 | 69,900 | 73,100 | 840 | 146.20 |
| 2007-06-14 | 64,000 | 69,500 | 64,000 | 69,500 | 724 | 139 |
| 2007-06-13 | 63,500 | 65,500 | 63,200 | 64,500 | 233 | 129 |
| 2007-06-12 | 67,100 | 67,100 | 64,200 | 65,000 | 294 | 130 |
| 2007-06-11 | 68,200 | 68,800 | 67,500 | 67,600 | 203 | 135.20 |
| 2007-06-08 | 68,000 | 69,800 | 66,900 | 68,200 | 331 | 136.40 |
| 2007-06-07 | 67,400 | 69,600 | 66,200 | 68,400 | 596 | 136.80 |
| 2007-06-06 | 62,900 | 67,400 | 62,500 | 67,400 | 1,114 | 134.80 |
| 2007-06-05 | 62,200 | 62,400 | 60,600 | 62,400 | 308 | 124.80 |
| 2007-06-04 | 60,300 | 61,700 | 60,300 | 61,700 | 297 | 123.40 |
| 2007-06-01 | 60,100 | 60,700 | 58,500 | 60,500 | 308 | 121 |
| 2007-05-31 | 61,200 | 61,200 | 59,800 | 59,900 | 321 | 119.80 |
| 2007-05-30 | 61,600 | 62,100 | 60,100 | 61,400 | 282 | 122.80 |
| 2007-05-29 | 60,000 | 61,000 | 59,400 | 61,000 | 258 | 122 |
| 2007-05-28 | 59,500 | 61,500 | 59,000 | 59,500 | 493 | 119 |
| 2007-05-25 | 56,300 | 58,700 | 55,000 | 58,500 | 617 | 117 |
| 2007-05-24 | 60,000 | 60,500 | 58,600 | 58,800 | 548 | 117.60 |
| 2007-05-23 | 60,500 | 62,900 | 58,900 | 62,000 | 706 | 124 |
| 2007-05-22 | 55,300 | 60,000 | 54,200 | 60,000 | 1,258 | 120 |
| 2007-05-21 | 54,300 | 55,800 | 52,500 | 55,000 | 1,229 | 110 |
| 2007-05-18 | 57,700 | 58,200 | 54,400 | 57,400 | 754 | 114.80 |
| 2007-05-17 | 58,400 | 58,900 | 57,500 | 58,100 | 395 | 116.20 |
| 2007-05-16 | 58,900 | 60,300 | 57,700 | 58,000 | 290 | 116 |
| 2007-05-15 | 59,400 | 60,500 | 57,500 | 58,800 | 610 | 117.60 |
| 2007-05-14 | 62,600 | 63,900 | 59,000 | 59,400 | 515 | 118.80 |
| 2007-05-11 | 64,000 | 65,000 | 63,000 | 63,000 | 366 | 126 |
| 2007-05-10 | 67,300 | 67,500 | 64,800 | 64,900 | 540 | 129.80 |
| 2007-05-09 | 70,000 | 70,500 | 67,200 | 67,800 | 530 | 135.60 |
| 2007-05-08 | 73,900 | 73,900 | 70,200 | 70,200 | 486 | 140.40 |
| 2007-05-07 | 73,100 | 75,800 | 72,100 | 74,000 | 1,286 | 148 |
| 2007-05-02 | 69,000 | 70,300 | 68,300 | 70,100 | 413 | 140.20 |
| 2007-05-01 | 69,100 | 70,300 | 66,600 | 69,800 | 699 | 139.60 |
| 2007-04-27 | 70,100 | 70,200 | 67,000 | 69,000 | 758 | 138 |
| 2007-04-26 | 66,600 | 70,000 | 66,600 | 69,800 | 1,070 | 139.60 |
| 2007-04-25 | 61,800 | 66,800 | 61,400 | 66,100 | 1,284 | 132.20 |
| 2007-04-24 | 57,800 | 63,000 | 57,700 | 63,000 | 1,602 | 126 |
| 2007-04-23 | 57,300 | 58,500 | 57,300 | 58,000 | 512 | 116 |
| 2007-04-20 | 59,300 | 59,900 | 57,200 | 57,200 | 582 | 114.40 |
| 2007-04-19 | 59,000 | 60,500 | 59,000 | 60,200 | 800 | 120.40 |
| 2007-04-18 | 63,300 | 63,300 | 60,000 | 61,000 | 790 | 122 |
| 2007-04-17 | 64,000 | 65,700 | 63,600 | 64,100 | 409 | 128.20 |
| 2007-04-16 | 68,000 | 68,400 | 64,200 | 64,200 | 780 | 128.40 |
| 2007-04-13 | 68,300 | 69,000 | 68,100 | 68,100 | 297 | 136.20 |
| 2007-04-12 | 69,700 | 69,700 | 68,000 | 68,100 | 451 | 136.20 |
| 2007-04-11 | 71,000 | 72,700 | 68,900 | 69,600 | 599 | 139.20 |
| 2007-04-10 | 69,500 | 71,900 | 68,300 | 70,700 | 426 | 141.40 |
| 2007-04-09 | 70,600 | 71,000 | 68,000 | 69,500 | 409 | 139 |
| 2007-04-06 | 72,000 | 72,500 | 70,000 | 70,400 | 796 | 140.80 |
| 2007-04-05 | 72,400 | 74,200 | 71,500 | 72,500 | 735 | 145 |
| 2007-04-04 | 73,900 | 74,500 | 72,100 | 73,300 | 627 | 146.60 |
| 2007-04-03 | 73,000 | 75,700 | 72,500 | 74,900 | 391 | 149.80 |
| 2007-04-02 | 75,000 | 75,600 | 72,800 | 73,000 | 345 | 146 |
| 2007-03-30 | 75,600 | 75,700 | 74,100 | 75,400 | 429 | 150.80 |
| 2007-03-29 | 75,200 | 75,900 | 74,200 | 75,300 | 360 | 150.60 |
| 2007-03-28 | 73,100 | 78,000 | 73,100 | 76,000 | 701 | 152 |
| 2007-03-27 | 73,100 | 74,900 | 72,000 | 73,000 | 481 | 146 |
| 2007-03-26 | 74,200 | 74,300 | 72,500 | 72,900 | 634 | 145.80 |
| 2007-03-23 | 75,900 | 77,200 | 74,200 | 75,200 | 752 | 150.40 |
| 2007-03-22 | 80,200 | 81,500 | 77,000 | 77,900 | 392 | 155.80 |
| 2007-03-20 | 80,200 | 80,500 | 77,000 | 78,500 | 764 | 157 |
| 2007-03-19 | 82,500 | 84,100 | 80,100 | 80,100 | 384 | 160.20 |
| 2007-03-16 | 86,100 | 86,700 | 84,000 | 84,500 | 346 | 169 |
| 2007-03-15 | 87,000 | 87,400 | 86,000 | 87,100 | 247 | 174.20 |
| 2007-03-14 | 87,000 | 89,000 | 85,000 | 86,000 | 418 | 172 |
| 2007-03-13 | 90,500 | 91,900 | 88,200 | 90,200 | 415 | 180.40 |
| 2007-03-12 | 91,200 | 93,000 | 89,800 | 91,300 | 411 | 182.60 |
| 2007-03-09 | 89,200 | 92,700 | 88,800 | 89,200 | 207 | 178.40 |
| 2007-03-08 | 89,000 | 90,700 | 88,100 | 89,000 | 174 | 178 |
| 2007-03-07 | 92,800 | 93,300 | 88,300 | 89,000 | 365 | 178 |
| 2007-03-06 | 87,400 | 90,800 | 84,400 | 89,000 | 764 | 178 |
| 2007-03-05 | 94,500 | 94,500 | 87,800 | 88,400 | 583 | 176.80 |
| 2007-03-02 | 95,800 | 98,000 | 95,100 | 96,500 | 252 | 193 |
| 2007-03-01 | 99,700 | 100,000 | 95,100 | 97,800 | 759 | 195.60 |
| 2007-02-28 | 93,400 | 102,000 | 91,500 | 101,000 | 933 | 202 |
| 2007-02-27 | 98,100 | 99,500 | 98,000 | 98,400 | 288 | 196.80 |
| 2007-02-26 | 102,000 | 102,000 | 98,600 | 98,700 | 544 | 197.40 |
| 2007-02-23 | 98,900 | 105,000 | 98,000 | 102,000 | 1,235 | 204 |
| 2007-02-22 | 97,700 | 101,000 | 97,100 | 100,000 | 677 | 200 |
| 2007-02-21 | 98,100 | 99,300 | 96,300 | 97,800 | 723 | 195.60 |
| 2007-02-20 | 98,700 | 99,300 | 97,800 | 98,000 | 226 | 196 |
| 2007-02-19 | 99,600 | 99,900 | 98,700 | 99,000 | 259 | 198 |
| 2007-02-16 | 101,000 | 103,000 | 99,900 | 99,900 | 258 | 199.80 |
| 2007-02-15 | 100,000 | 103,000 | 99,900 | 102,000 | 253 | 204 |
| 2007-02-14 | 99,000 | 101,000 | 98,900 | 99,500 | 228 | 199 |
| 2007-02-13 | 98,000 | 101,000 | 97,000 | 100,000 | 495 | 200 |
| 2007-02-09 | 97,300 | 105,000 | 96,900 | 102,000 | 1,100 | 204 |
| 2007-02-08 | 98,900 | 100,000 | 96,200 | 96,300 | 695 | 192.60 |
| 2007-02-07 | 102,000 | 102,000 | 99,100 | 99,900 | 326 | 199.80 |
| 2007-02-06 | 102,000 | 102,000 | 100,000 | 100,000 | 294 | 200 |
| 2007-02-05 | 102,000 | 102,000 | 100,000 | 102,000 | 272 | 204 |
| 2007-02-02 | 104,000 | 104,000 | 101,000 | 101,000 | 407 | 202 |
| 2007-02-01 | 103,000 | 105,000 | 101,000 | 102,000 | 378 | 204 |
| 2007-01-31 | 104,000 | 104,000 | 101,000 | 104,000 | 548 | 208 |
| 2007-01-30 | 110,000 | 110,000 | 102,000 | 104,000 | 555 | 208 |
| 2007-01-29 | 108,000 | 111,000 | 107,000 | 109,000 | 368 | 218 |
| 2007-01-26 | 108,000 | 109,000 | 104,000 | 108,000 | 310 | 216 |
| 2007-01-25 | 110,000 | 111,000 | 108,000 | 108,000 | 276 | 216 |
| 2007-01-24 | 111,000 | 112,000 | 108,000 | 109,000 | 378 | 218 |
| 2007-01-23 | 112,000 | 114,000 | 110,000 | 110,000 | 521 | 220 |
| 2007-01-22 | 114,000 | 116,000 | 112,000 | 112,000 | 1,298 | 224 |
| 2007-01-19 | 111,000 | 112,000 | 107,000 | 112,000 | 1,893 | 224 |
| 2007-01-18 | 107,000 | 111,000 | 105,000 | 109,000 | 1,207 | 218 |
| 2007-01-17 | 106,000 | 112,000 | 103,000 | 106,000 | 1,231 | 212 |
| 2007-01-16 | 102,000 | 105,000 | 100,000 | 105,000 | 740 | 210 |
| 2007-01-15 | 101,000 | 103,000 | 101,000 | 101,000 | 341 | 202 |
| 2007-01-12 | 100,000 | 105,000 | 99,800 | 101,000 | 686 | 202 |
| 2007-01-11 | 104,000 | 105,000 | 101,000 | 101,000 | 535 | 202 |
| 2007-01-10 | 104,000 | 106,000 | 102,000 | 103,000 | 488 | 206 |
| 2007-01-09 | 107,000 | 107,000 | 104,000 | 104,000 | 467 | 208 |
| 2007-01-05 | 111,000 | 111,000 | 107,000 | 107,000 | 256 | 214 |
| 2007-01-04 | 109,000 | 111,000 | 107,000 | 111,000 | 152 | 222 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2004-09-27]1株→3株
