4564 オンコセラピー・サイエンス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 120,200 | 124,400 | 119,500 | 121,800 | 682 | 243.60 |
| 2008-12-29 | 114,700 | 121,300 | 112,000 | 120,000 | 861 | 240 |
| 2008-12-26 | 111,000 | 116,100 | 110,300 | 114,000 | 686 | 228 |
| 2008-12-25 | 120,000 | 121,500 | 110,100 | 112,000 | 1,242 | 224 |
| 2008-12-24 | 119,000 | 124,400 | 117,100 | 118,900 | 1,167 | 237.80 |
| 2008-12-22 | 116,600 | 122,000 | 115,100 | 119,500 | 1,067 | 239 |
| 2008-12-19 | 130,500 | 132,000 | 117,600 | 118,600 | 2,187 | 237.20 |
| 2008-12-18 | 138,000 | 140,000 | 130,000 | 130,000 | 2,210 | 260 |
| 2008-12-17 | 139,000 | 147,900 | 126,800 | 140,000 | 7,063 | 280 |
| 2008-12-16 | 133,000 | 133,000 | 131,100 | 133,000 | 1,296 | 266 |
| 2008-12-15 | 100,000 | 116,900 | 99,800 | 113,000 | 1,489 | 226 |
| 2008-12-12 | 101,600 | 103,900 | 99,500 | 100,000 | 578 | 200 |
| 2008-12-11 | 104,000 | 105,000 | 101,500 | 104,000 | 482 | 208 |
| 2008-12-10 | 103,100 | 106,300 | 100,700 | 103,000 | 614 | 206 |
| 2008-12-09 | 105,000 | 106,900 | 100,600 | 102,700 | 651 | 205.40 |
| 2008-12-08 | 98,200 | 106,200 | 98,000 | 103,300 | 1,294 | 206.60 |
| 2008-12-05 | 105,000 | 107,400 | 98,300 | 102,000 | 1,196 | 204 |
| 2008-12-04 | 113,000 | 114,000 | 103,600 | 106,900 | 773 | 213.80 |
| 2008-12-03 | 108,100 | 113,300 | 108,100 | 111,300 | 960 | 222.60 |
| 2008-12-02 | 109,100 | 111,500 | 107,600 | 109,500 | 864 | 219 |
| 2008-12-01 | 114,900 | 117,000 | 110,000 | 113,000 | 778 | 226 |
| 2008-11-28 | 105,000 | 115,000 | 102,400 | 115,000 | 1,097 | 230 |
| 2008-11-27 | 105,000 | 111,800 | 100,500 | 107,000 | 1,142 | 214 |
| 2008-11-26 | 102,900 | 105,400 | 100,100 | 104,000 | 832 | 208 |
| 2008-11-25 | 112,000 | 116,500 | 105,000 | 105,800 | 1,597 | 211.60 |
| 2008-11-21 | 99,000 | 113,500 | 96,600 | 112,000 | 2,490 | 224 |
| 2008-11-20 | 115,000 | 115,800 | 104,000 | 105,000 | 3,414 | 210 |
| 2008-11-19 | 130,400 | 133,000 | 111,000 | 120,000 | 6,541 | 240 |
| 2008-11-18 | 137,000 | 154,800 | 119,000 | 119,000 | 7,915 | 238 |
| 2008-11-17 | 131,800 | 140,800 | 131,000 | 139,000 | 2,794 | 278 |
| 2008-11-14 | 123,000 | 131,000 | 120,000 | 123,800 | 2,010 | 247.60 |
| 2008-11-13 | 114,000 | 134,000 | 113,400 | 123,000 | 2,116 | 246 |
| 2008-11-12 | 122,000 | 125,000 | 118,000 | 118,000 | 1,826 | 236 |
| 2008-11-11 | 111,500 | 124,000 | 111,000 | 124,000 | 2,328 | 248 |
| 2008-11-10 | 117,000 | 123,000 | 106,100 | 113,500 | 2,897 | 227 |
| 2008-11-07 | 93,000 | 105,000 | 91,000 | 105,000 | 1,761 | 210 |
| 2008-11-06 | 82,900 | 95,000 | 82,600 | 95,000 | 1,411 | 190 |
| 2008-11-05 | 86,400 | 86,500 | 82,600 | 85,000 | 547 | 170 |
| 2008-11-04 | 73,900 | 82,900 | 73,600 | 82,800 | 801 | 165.60 |
| 2008-10-31 | 70,100 | 72,900 | 67,100 | 72,900 | 529 | 145.80 |
| 2008-10-30 | 67,000 | 72,500 | 66,600 | 72,100 | 638 | 144.20 |
| 2008-10-29 | 71,000 | 71,500 | 65,300 | 67,500 | 743 | 135 |
| 2008-10-28 | 64,800 | 71,800 | 64,800 | 68,000 | 1,608 | 136 |
| 2008-10-27 | 69,100 | 74,800 | 69,100 | 74,800 | 1,099 | 149.60 |
| 2008-10-24 | 79,000 | 79,000 | 69,800 | 69,800 | 1,146 | 139.60 |
| 2008-10-23 | 83,500 | 83,500 | 76,500 | 78,600 | 2,103 | 157.20 |
| 2008-10-22 | 91,800 | 91,800 | 82,100 | 84,500 | 4,057 | 169 |
| 2008-10-21 | 81,800 | 81,800 | 81,800 | 81,800 | 109 | 163.60 |
| 2008-10-17 | 66,800 | 66,800 | 66,800 | 66,800 | 106 | 133.60 |
| 2008-10-16 | 61,800 | 61,800 | 61,800 | 61,800 | 102 | 123.60 |
| 2008-10-14 | 51,800 | 51,800 | 51,800 | 51,800 | 84 | 103.60 |
| 2008-10-10 | 47,500 | 48,250 | 46,600 | 47,700 | 884 | 95.40 |
| 2008-10-09 | 50,000 | 53,900 | 47,100 | 51,500 | 1,139 | 103 |
| 2008-10-08 | 53,200 | 54,600 | 51,000 | 51,000 | 1,796 | 102 |
| 2008-10-07 | 55,600 | 60,000 | 55,600 | 56,000 | 1,450 | 112 |
| 2008-10-06 | 66,600 | 67,100 | 60,600 | 60,600 | 1,177 | 121.20 |
| 2008-10-03 | 73,500 | 74,900 | 70,400 | 70,600 | 754 | 141.20 |
| 2008-10-02 | 82,300 | 84,300 | 75,200 | 75,500 | 1,210 | 151 |
| 2008-10-01 | 86,400 | 89,000 | 85,200 | 85,200 | 386 | 170.40 |
| 2008-09-30 | 84,200 | 91,500 | 82,200 | 87,400 | 621 | 174.80 |
| 2008-09-29 | 93,200 | 96,000 | 86,100 | 86,200 | 405 | 172.40 |
| 2008-09-26 | 98,700 | 99,500 | 95,000 | 96,000 | 395 | 192 |
| 2008-09-25 | 98,200 | 100,300 | 98,200 | 99,500 | 276 | 199 |
| 2008-09-24 | 106,400 | 106,400 | 99,200 | 99,200 | 660 | 198.40 |
| 2008-09-22 | 104,700 | 108,000 | 104,000 | 106,000 | 490 | 212 |
| 2008-09-19 | 100,000 | 101,400 | 100,000 | 101,000 | 309 | 202 |
| 2008-09-18 | 105,100 | 105,200 | 99,000 | 99,000 | 809 | 198 |
| 2008-09-17 | 107,800 | 109,000 | 105,000 | 107,100 | 612 | 214.20 |
| 2008-09-16 | 89,400 | 105,400 | 88,100 | 103,900 | 1,559 | 207.80 |
| 2008-09-12 | 94,500 | 97,200 | 94,500 | 95,400 | 198 | 190.80 |
| 2008-09-11 | 99,400 | 99,400 | 95,500 | 95,500 | 235 | 191 |
| 2008-09-10 | 93,100 | 99,600 | 93,100 | 99,600 | 255 | 199.20 |
| 2008-09-09 | 100,500 | 100,500 | 95,800 | 96,100 | 338 | 192.20 |
| 2008-09-08 | 96,500 | 100,200 | 96,500 | 100,100 | 310 | 200.20 |
| 2008-09-05 | 92,000 | 94,800 | 91,300 | 94,500 | 334 | 189 |
| 2008-09-04 | 100,300 | 101,900 | 94,100 | 96,000 | 525 | 192 |
| 2008-09-03 | 101,100 | 103,000 | 100,200 | 100,500 | 210 | 201 |
| 2008-09-02 | 102,100 | 104,100 | 101,100 | 101,100 | 271 | 202.20 |
| 2008-09-01 | 106,400 | 106,900 | 103,200 | 103,200 | 180 | 206.40 |
| 2008-08-29 | 105,900 | 106,400 | 104,500 | 106,400 | 232 | 212.80 |
| 2008-08-28 | 107,100 | 108,000 | 104,200 | 106,000 | 163 | 212 |
| 2008-08-27 | 103,300 | 108,900 | 103,300 | 107,900 | 339 | 215.80 |
| 2008-08-26 | 104,000 | 104,900 | 102,100 | 104,800 | 134 | 209.60 |
| 2008-08-25 | 102,000 | 104,000 | 101,700 | 103,800 | 176 | 207.60 |
| 2008-08-22 | 100,600 | 101,500 | 100,100 | 101,300 | 172 | 202.60 |
| 2008-08-21 | 103,900 | 103,900 | 101,000 | 101,500 | 138 | 203 |
| 2008-08-20 | 98,100 | 104,000 | 98,100 | 103,900 | 242 | 207.80 |
| 2008-08-19 | 100,300 | 102,000 | 99,000 | 100,100 | 346 | 200.20 |
| 2008-08-18 | 100,300 | 103,300 | 100,300 | 102,200 | 249 | 204.40 |
| 2008-08-15 | 103,800 | 104,900 | 102,500 | 103,300 | 237 | 206.60 |
| 2008-08-14 | 104,100 | 105,000 | 102,500 | 103,800 | 392 | 207.60 |
| 2008-08-13 | 104,100 | 105,000 | 104,100 | 104,200 | 148 | 208.40 |
| 2008-08-12 | 105,600 | 106,600 | 104,300 | 104,600 | 131 | 209.20 |
| 2008-08-11 | 106,500 | 107,400 | 103,200 | 106,100 | 214 | 212.20 |
| 2008-08-08 | 106,100 | 106,100 | 102,000 | 102,500 | 477 | 205 |
| 2008-08-07 | 108,200 | 109,500 | 106,600 | 106,900 | 194 | 213.80 |
| 2008-08-06 | 109,200 | 111,900 | 107,600 | 108,400 | 351 | 216.80 |
| 2008-08-05 | 112,000 | 114,000 | 106,000 | 108,300 | 459 | 216.60 |
| 2008-08-04 | 115,200 | 115,700 | 112,000 | 112,000 | 583 | 224 |
| 2008-08-01 | 122,800 | 123,700 | 118,200 | 118,300 | 290 | 236.60 |
| 2008-07-31 | 123,700 | 125,000 | 121,000 | 121,600 | 280 | 243.20 |
| 2008-07-30 | 123,600 | 126,000 | 123,500 | 124,500 | 147 | 249 |
| 2008-07-29 | 127,000 | 127,000 | 123,000 | 123,000 | 306 | 246 |
| 2008-07-28 | 125,000 | 128,300 | 125,000 | 127,700 | 150 | 255.40 |
| 2008-07-25 | 125,700 | 126,900 | 125,000 | 125,000 | 251 | 250 |
| 2008-07-24 | 124,800 | 129,800 | 123,000 | 128,700 | 618 | 257.40 |
| 2008-07-23 | 117,600 | 124,900 | 117,600 | 124,900 | 365 | 249.80 |
| 2008-07-22 | 119,200 | 120,000 | 116,100 | 119,000 | 480 | 238 |
| 2008-07-18 | 121,000 | 124,000 | 118,000 | 123,000 | 1,418 | 246 |
| 2008-07-17 | 126,000 | 128,000 | 122,000 | 125,000 | 3,720 | 250 |
| 2008-07-16 | 109,000 | 114,000 | 108,000 | 108,000 | 717 | 216 |
| 2008-07-15 | 120,000 | 120,000 | 110,000 | 111,000 | 1,201 | 222 |
| 2008-07-14 | 122,000 | 124,000 | 120,000 | 120,000 | 165 | 240 |
| 2008-07-11 | 119,000 | 123,000 | 119,000 | 123,000 | 310 | 246 |
| 2008-07-10 | 121,000 | 122,000 | 119,000 | 120,000 | 541 | 240 |
| 2008-07-09 | 125,000 | 126,000 | 122,000 | 123,000 | 794 | 246 |
| 2008-07-08 | 130,000 | 131,000 | 124,000 | 126,000 | 966 | 252 |
| 2008-07-07 | 128,000 | 136,000 | 127,000 | 132,000 | 868 | 264 |
| 2008-07-04 | 129,000 | 131,000 | 123,000 | 130,000 | 993 | 260 |
| 2008-07-03 | 129,000 | 136,000 | 128,000 | 130,000 | 1,367 | 260 |
| 2008-07-02 | 128,000 | 130,000 | 126,000 | 129,000 | 459 | 258 |
| 2008-07-01 | 129,000 | 129,000 | 126,000 | 128,000 | 327 | 256 |
| 2008-06-30 | 128,000 | 130,000 | 125,000 | 127,000 | 439 | 254 |
| 2008-06-27 | 125,000 | 126,000 | 122,000 | 123,000 | 874 | 246 |
| 2008-06-26 | 129,000 | 132,000 | 128,000 | 129,000 | 409 | 258 |
| 2008-06-25 | 133,000 | 133,000 | 128,000 | 128,000 | 535 | 256 |
| 2008-06-24 | 124,000 | 132,000 | 124,000 | 132,000 | 806 | 264 |
| 2008-06-23 | 122,000 | 126,000 | 122,000 | 124,000 | 388 | 248 |
| 2008-06-20 | 124,000 | 124,000 | 121,000 | 124,000 | 471 | 248 |
| 2008-06-19 | 128,000 | 128,000 | 122,000 | 122,000 | 562 | 244 |
| 2008-06-18 | 128,000 | 131,000 | 128,000 | 128,000 | 533 | 256 |
| 2008-06-17 | 126,000 | 130,000 | 124,000 | 129,000 | 533 | 258 |
| 2008-06-16 | 123,000 | 127,000 | 122,000 | 126,000 | 617 | 252 |
| 2008-06-13 | 121,000 | 125,000 | 118,000 | 125,000 | 1,132 | 250 |
| 2008-06-12 | 128,000 | 129,000 | 120,000 | 120,000 | 1,873 | 240 |
| 2008-06-11 | 132,000 | 134,000 | 130,000 | 130,000 | 995 | 260 |
| 2008-06-10 | 139,000 | 141,000 | 132,000 | 134,000 | 1,824 | 268 |
| 2008-06-09 | 139,000 | 141,000 | 137,000 | 139,000 | 810 | 278 |
| 2008-06-06 | 142,000 | 144,000 | 140,000 | 143,000 | 1,357 | 286 |
| 2008-06-05 | 140,000 | 143,000 | 138,000 | 142,000 | 1,465 | 284 |
| 2008-06-04 | 139,000 | 141,000 | 139,000 | 141,000 | 522 | 282 |
| 2008-06-03 | 139,000 | 143,000 | 138,000 | 138,000 | 1,415 | 276 |
| 2008-06-02 | 138,000 | 140,000 | 136,000 | 140,000 | 633 | 280 |
| 2008-05-30 | 135,000 | 138,000 | 135,000 | 136,000 | 502 | 272 |
| 2008-05-29 | 133,000 | 137,000 | 133,000 | 137,000 | 446 | 274 |
| 2008-05-28 | 134,000 | 136,000 | 132,000 | 135,000 | 590 | 270 |
| 2008-05-27 | 138,000 | 138,000 | 135,000 | 136,000 | 557 | 272 |
| 2008-05-26 | 136,000 | 141,000 | 135,000 | 139,000 | 1,725 | 278 |
| 2008-05-23 | 130,000 | 135,000 | 129,000 | 135,000 | 633 | 270 |
| 2008-05-22 | 132,000 | 134,000 | 131,000 | 132,000 | 446 | 264 |
| 2008-05-21 | 135,000 | 136,000 | 133,000 | 133,000 | 561 | 266 |
| 2008-05-20 | 134,000 | 136,000 | 133,000 | 136,000 | 856 | 272 |
| 2008-05-19 | 137,000 | 140,000 | 136,000 | 136,000 | 672 | 272 |
| 2008-05-16 | 137,000 | 139,000 | 136,000 | 138,000 | 783 | 276 |
| 2008-05-15 | 137,000 | 141,000 | 136,000 | 141,000 | 821 | 282 |
| 2008-05-14 | 139,000 | 139,000 | 136,000 | 136,000 | 428 | 272 |
| 2008-05-13 | 136,000 | 138,000 | 135,000 | 138,000 | 581 | 276 |
| 2008-05-12 | 136,000 | 142,000 | 135,000 | 136,000 | 2,024 | 272 |
| 2008-05-09 | 141,000 | 142,000 | 134,000 | 138,000 | 1,288 | 276 |
| 2008-05-08 | 138,000 | 144,000 | 136,000 | 142,000 | 1,710 | 284 |
| 2008-05-07 | 138,000 | 140,000 | 137,000 | 139,000 | 732 | 278 |
| 2008-05-02 | 137,000 | 142,000 | 135,000 | 140,000 | 1,294 | 280 |
| 2008-05-01 | 138,000 | 141,000 | 135,000 | 136,000 | 1,120 | 272 |
| 2008-04-30 | 143,000 | 147,000 | 140,000 | 142,000 | 1,211 | 284 |
| 2008-04-28 | 150,000 | 153,000 | 143,000 | 145,000 | 4,399 | 290 |
| 2008-04-25 | 141,000 | 146,000 | 138,000 | 142,000 | 2,053 | 284 |
| 2008-04-24 | 132,000 | 143,000 | 130,000 | 143,000 | 3,256 | 286 |
| 2008-04-23 | 129,000 | 134,000 | 129,000 | 134,000 | 822 | 268 |
| 2008-04-22 | 131,000 | 132,000 | 129,000 | 129,000 | 425 | 258 |
| 2008-04-21 | 134,000 | 134,000 | 129,000 | 133,000 | 1,112 | 266 |
| 2008-04-18 | 129,000 | 136,000 | 128,000 | 133,000 | 1,805 | 266 |
| 2008-04-17 | 129,000 | 132,000 | 127,000 | 130,000 | 984 | 260 |
| 2008-04-16 | 131,000 | 134,000 | 126,000 | 127,000 | 1,737 | 254 |
| 2008-04-15 | 122,000 | 132,000 | 122,000 | 129,000 | 2,199 | 258 |
| 2008-04-14 | 122,000 | 123,000 | 120,000 | 120,000 | 577 | 240 |
| 2008-04-11 | 121,000 | 124,000 | 118,000 | 124,000 | 748 | 248 |
| 2008-04-10 | 118,000 | 120,000 | 116,000 | 118,000 | 652 | 236 |
| 2008-04-09 | 125,000 | 125,000 | 120,000 | 120,000 | 919 | 240 |
| 2008-04-08 | 126,000 | 127,000 | 123,000 | 125,000 | 528 | 250 |
| 2008-04-07 | 121,000 | 127,000 | 120,000 | 127,000 | 890 | 254 |
| 2008-04-04 | 124,000 | 126,000 | 123,000 | 123,000 | 1,199 | 246 |
| 2008-04-03 | 127,000 | 132,000 | 127,000 | 127,000 | 1,120 | 254 |
| 2008-04-02 | 128,000 | 129,000 | 124,000 | 127,000 | 1,414 | 254 |
| 2008-04-01 | 130,000 | 133,000 | 123,000 | 126,000 | 1,554 | 252 |
| 2008-03-31 | 142,000 | 143,000 | 132,000 | 132,000 | 2,031 | 264 |
| 2008-03-28 | 134,000 | 147,000 | 133,000 | 141,000 | 3,770 | 282 |
| 2008-03-27 | 129,000 | 134,000 | 127,000 | 132,000 | 1,161 | 264 |
| 2008-03-26 | 124,000 | 133,000 | 123,000 | 128,000 | 1,578 | 256 |
| 2008-03-25 | 127,000 | 128,000 | 125,000 | 125,000 | 1,134 | 250 |
| 2008-03-24 | 122,000 | 127,000 | 121,000 | 125,000 | 1,269 | 250 |
| 2008-03-21 | 117,000 | 123,000 | 117,000 | 123,000 | 1,004 | 246 |
| 2008-03-19 | 118,000 | 123,000 | 116,000 | 119,000 | 2,539 | 238 |
| 2008-03-18 | 112,000 | 116,000 | 110,000 | 115,000 | 1,240 | 230 |
| 2008-03-17 | 107,000 | 116,000 | 106,000 | 111,000 | 2,305 | 222 |
| 2008-03-14 | 111,000 | 113,000 | 108,000 | 109,000 | 1,400 | 218 |
| 2008-03-13 | 113,000 | 114,000 | 111,000 | 113,000 | 1,185 | 226 |
| 2008-03-12 | 118,000 | 122,000 | 113,000 | 115,000 | 1,631 | 230 |
| 2008-03-11 | 109,000 | 116,000 | 108,000 | 114,000 | 1,964 | 228 |
| 2008-03-10 | 119,000 | 121,000 | 110,000 | 111,000 | 2,261 | 222 |
| 2008-03-07 | 120,000 | 127,000 | 119,000 | 123,000 | 1,628 | 246 |
| 2008-03-06 | 120,000 | 126,000 | 119,000 | 124,000 | 1,856 | 248 |
| 2008-03-05 | 121,000 | 124,000 | 118,000 | 120,000 | 2,178 | 240 |
| 2008-03-04 | 130,000 | 132,000 | 121,000 | 123,000 | 3,603 | 246 |
| 2008-03-03 | 137,000 | 137,000 | 129,000 | 130,000 | 1,839 | 260 |
| 2008-02-29 | 139,000 | 139,000 | 134,000 | 135,000 | 1,411 | 270 |
| 2008-02-28 | 135,000 | 140,000 | 132,000 | 138,000 | 2,476 | 276 |
| 2008-02-27 | 135,000 | 142,000 | 130,000 | 136,000 | 3,419 | 272 |
| 2008-02-26 | 145,000 | 145,000 | 136,000 | 136,000 | 2,359 | 272 |
| 2008-02-25 | 142,000 | 145,000 | 140,000 | 143,000 | 1,022 | 286 |
| 2008-02-22 | 141,000 | 144,000 | 138,000 | 143,000 | 2,476 | 286 |
| 2008-02-21 | 147,000 | 148,000 | 140,000 | 144,000 | 2,423 | 288 |
| 2008-02-20 | 144,000 | 150,000 | 142,000 | 145,000 | 2,807 | 290 |
| 2008-02-19 | 151,000 | 153,000 | 142,000 | 145,000 | 4,239 | 290 |
| 2008-02-18 | 158,000 | 164,000 | 152,000 | 152,000 | 7,237 | 304 |
| 2008-02-15 | 150,000 | 162,000 | 142,000 | 161,000 | 7,876 | 322 |
| 2008-02-14 | 153,000 | 156,000 | 147,000 | 150,000 | 5,013 | 300 |
| 2008-02-13 | 143,000 | 151,000 | 142,000 | 149,000 | 6,236 | 298 |
| 2008-02-12 | 140,000 | 143,000 | 136,000 | 139,000 | 4,437 | 278 |
| 2008-02-08 | 154,000 | 160,000 | 138,000 | 143,000 | 11,027 | 286 |
| 2008-02-07 | 162,000 | 171,000 | 155,000 | 155,000 | 16,421 | 310 |
| 2008-02-06 | 152,000 | 166,000 | 151,000 | 156,000 | 17,584 | 312 |
| 2008-02-05 | 144,000 | 164,000 | 142,000 | 158,000 | 19,280 | 316 |
| 2008-02-04 | 138,000 | 144,000 | 134,000 | 144,000 | 5,619 | 288 |
| 2008-02-01 | 151,000 | 154,000 | 139,000 | 140,000 | 13,438 | 280 |
| 2008-01-31 | 135,000 | 143,000 | 133,000 | 143,000 | 9,694 | 286 |
| 2008-01-30 | 122,000 | 126,000 | 121,000 | 123,000 | 2,459 | 246 |
| 2008-01-29 | 126,000 | 128,000 | 121,000 | 125,000 | 4,634 | 250 |
| 2008-01-28 | 119,000 | 134,000 | 117,000 | 123,000 | 10,053 | 246 |
| 2008-01-25 | 121,000 | 122,000 | 116,000 | 117,000 | 2,722 | 234 |
| 2008-01-24 | 111,000 | 117,000 | 110,000 | 117,000 | 3,235 | 234 |
| 2008-01-23 | 115,000 | 115,000 | 106,000 | 109,000 | 2,697 | 218 |
| 2008-01-22 | 104,000 | 108,000 | 100,000 | 107,000 | 3,745 | 214 |
| 2008-01-21 | 117,000 | 122,000 | 108,000 | 110,000 | 5,270 | 220 |
| 2008-01-18 | 104,000 | 122,000 | 104,000 | 116,000 | 5,714 | 232 |
| 2008-01-17 | 106,000 | 113,000 | 104,000 | 110,000 | 6,039 | 220 |
| 2008-01-16 | 107,000 | 116,000 | 98,100 | 104,000 | 8,253 | 208 |
| 2008-01-15 | 116,000 | 119,000 | 108,000 | 112,000 | 5,924 | 224 |
| 2008-01-11 | 138,000 | 139,000 | 116,000 | 120,000 | 16,367 | 240 |
| 2008-01-10 | 128,000 | 128,000 | 128,000 | 128,000 | 514 | 256 |
| 2008-01-09 | 106,000 | 112,000 | 106,000 | 108,000 | 3,624 | 216 |
| 2008-01-08 | 107,000 | 114,000 | 103,000 | 112,000 | 8,223 | 224 |
| 2008-01-07 | 128,000 | 131,000 | 111,000 | 111,000 | 13,146 | 222 |
| 2008-01-04 | 136,000 | 138,000 | 126,000 | 131,000 | 15,303 | 262 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2004-09-27]1株→3株
