4564 オンコセラピー・サイエンス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 139,300 | 139,600 | 133,000 | 134,600 | 1,558 | 269.20 |
| 2009-12-29 | 139,000 | 140,900 | 137,500 | 138,200 | 1,303 | 276.40 |
| 2009-12-28 | 135,600 | 141,500 | 135,400 | 139,100 | 2,089 | 278.20 |
| 2009-12-25 | 137,900 | 142,500 | 135,400 | 135,800 | 4,130 | 271.60 |
| 2009-12-24 | 133,600 | 134,500 | 132,000 | 132,200 | 1,039 | 264.40 |
| 2009-12-22 | 133,100 | 135,400 | 132,100 | 134,200 | 1,312 | 268.40 |
| 2009-12-21 | 134,800 | 136,000 | 131,200 | 133,000 | 1,608 | 266 |
| 2009-12-18 | 127,300 | 135,400 | 127,300 | 133,500 | 2,625 | 267 |
| 2009-12-17 | 125,700 | 129,500 | 124,500 | 128,900 | 1,678 | 257.80 |
| 2009-12-16 | 126,000 | 127,500 | 123,700 | 123,900 | 922 | 247.80 |
| 2009-12-15 | 121,000 | 125,800 | 121,000 | 125,600 | 1,081 | 251.20 |
| 2009-12-14 | 125,000 | 126,400 | 119,800 | 122,800 | 1,444 | 245.60 |
| 2009-12-11 | 127,200 | 129,000 | 124,300 | 125,500 | 1,640 | 251 |
| 2009-12-10 | 125,200 | 131,800 | 123,100 | 126,300 | 2,510 | 252.60 |
| 2009-12-09 | 129,800 | 130,600 | 125,100 | 125,200 | 2,586 | 250.40 |
| 2009-12-08 | 136,000 | 136,000 | 130,200 | 131,800 | 2,720 | 263.60 |
| 2009-12-07 | 142,000 | 144,000 | 136,800 | 137,500 | 3,041 | 275 |
| 2009-12-04 | 133,500 | 140,500 | 130,900 | 140,100 | 3,513 | 280.20 |
| 2009-12-03 | 133,200 | 135,600 | 132,100 | 133,000 | 2,490 | 266 |
| 2009-12-02 | 133,100 | 134,700 | 131,000 | 131,800 | 3,003 | 263.60 |
| 2009-12-01 | 125,700 | 132,600 | 125,200 | 131,300 | 4,265 | 262.60 |
| 2009-11-30 | 121,100 | 131,300 | 121,100 | 127,000 | 4,062 | 254 |
| 2009-11-27 | 118,800 | 120,700 | 115,200 | 117,900 | 3,057 | 235.80 |
| 2009-11-26 | 121,000 | 127,800 | 118,500 | 123,600 | 3,933 | 247.20 |
| 2009-11-25 | 116,000 | 124,000 | 112,700 | 121,800 | 4,091 | 243.60 |
| 2009-11-24 | 128,500 | 131,400 | 118,000 | 118,000 | 4,546 | 236 |
| 2009-11-20 | 116,700 | 131,500 | 116,300 | 129,200 | 5,558 | 258.40 |
| 2009-11-19 | 122,700 | 122,800 | 110,200 | 118,700 | 5,519 | 237.40 |
| 2009-11-18 | 121,000 | 124,500 | 116,000 | 123,400 | 5,482 | 246.80 |
| 2009-11-17 | 136,500 | 140,500 | 115,200 | 117,000 | 6,737 | 234 |
| 2009-11-16 | 133,700 | 138,900 | 129,800 | 133,700 | 3,961 | 267.40 |
| 2009-11-13 | 149,700 | 149,700 | 135,500 | 137,700 | 4,173 | 275.40 |
| 2009-11-12 | 161,100 | 162,000 | 148,100 | 149,700 | 3,688 | 299.40 |
| 2009-11-11 | 168,600 | 171,000 | 161,400 | 162,000 | 1,570 | 324 |
| 2009-11-10 | 172,000 | 172,900 | 169,000 | 169,000 | 611 | 338 |
| 2009-11-09 | 168,000 | 174,000 | 167,500 | 172,000 | 667 | 344 |
| 2009-11-06 | 171,500 | 172,400 | 168,200 | 168,500 | 637 | 337 |
| 2009-11-05 | 175,000 | 175,800 | 169,600 | 170,000 | 1,061 | 340 |
| 2009-11-04 | 174,100 | 178,400 | 172,100 | 175,400 | 594 | 350.80 |
| 2009-11-02 | 172,000 | 178,700 | 172,000 | 174,100 | 777 | 348.20 |
| 2009-10-30 | 174,000 | 177,500 | 172,400 | 177,500 | 834 | 355 |
| 2009-10-29 | 170,000 | 173,700 | 169,600 | 171,100 | 1,203 | 342.20 |
| 2009-10-28 | 178,000 | 183,300 | 175,200 | 175,800 | 851 | 351.60 |
| 2009-10-27 | 184,500 | 184,800 | 179,000 | 179,400 | 1,180 | 358.80 |
| 2009-10-26 | 179,700 | 184,600 | 178,500 | 184,000 | 1,223 | 368 |
| 2009-10-23 | 175,200 | 181,900 | 174,300 | 179,600 | 1,287 | 359.20 |
| 2009-10-22 | 171,500 | 178,400 | 169,600 | 174,300 | 829 | 348.60 |
| 2009-10-21 | 176,500 | 177,000 | 171,100 | 172,100 | 811 | 344.20 |
| 2009-10-20 | 177,900 | 181,700 | 174,400 | 176,500 | 658 | 353 |
| 2009-10-19 | 171,800 | 179,400 | 169,600 | 178,000 | 802 | 356 |
| 2009-10-16 | 169,000 | 173,000 | 167,100 | 171,800 | 909 | 343.60 |
| 2009-10-15 | 177,000 | 178,900 | 171,100 | 171,200 | 972 | 342.40 |
| 2009-10-14 | 180,300 | 181,500 | 173,000 | 175,500 | 1,028 | 351 |
| 2009-10-13 | 180,400 | 183,000 | 180,300 | 182,200 | 786 | 364.40 |
| 2009-10-09 | 177,700 | 178,800 | 176,800 | 178,000 | 780 | 356 |
| 2009-10-08 | 177,000 | 178,800 | 174,100 | 175,100 | 853 | 350.20 |
| 2009-10-07 | 173,000 | 177,400 | 170,500 | 177,400 | 874 | 354.80 |
| 2009-10-06 | 166,700 | 170,900 | 164,300 | 170,000 | 1,389 | 340 |
| 2009-10-05 | 167,200 | 172,000 | 163,800 | 163,800 | 1,797 | 327.60 |
| 2009-10-02 | 176,100 | 179,000 | 173,000 | 173,200 | 1,956 | 346.40 |
| 2009-10-01 | 181,800 | 189,300 | 181,000 | 183,700 | 1,390 | 367.40 |
| 2009-09-30 | 185,700 | 188,400 | 181,500 | 184,000 | 820 | 368 |
| 2009-09-29 | 180,500 | 186,800 | 180,500 | 186,600 | 981 | 373.20 |
| 2009-09-28 | 187,000 | 187,000 | 179,000 | 179,000 | 2,124 | 358 |
| 2009-09-25 | 194,500 | 196,900 | 190,000 | 190,100 | 1,216 | 380.20 |
| 2009-09-24 | 198,000 | 198,000 | 193,000 | 195,000 | 979 | 390 |
| 2009-09-18 | 193,900 | 198,500 | 189,000 | 198,500 | 2,101 | 397 |
| 2009-09-17 | 203,000 | 204,700 | 195,100 | 196,900 | 3,114 | 393.80 |
| 2009-09-16 | 206,600 | 211,100 | 203,600 | 204,800 | 2,713 | 409.60 |
| 2009-09-15 | 207,900 | 209,100 | 202,500 | 204,100 | 2,234 | 408.20 |
| 2009-09-14 | 214,800 | 214,800 | 206,900 | 210,000 | 4,066 | 420 |
| 2009-09-11 | 201,500 | 206,800 | 199,800 | 206,800 | 4,308 | 413.60 |
| 2009-09-10 | 192,000 | 198,700 | 192,000 | 197,800 | 1,447 | 395.60 |
| 2009-09-09 | 194,800 | 195,400 | 192,700 | 193,500 | 827 | 387 |
| 2009-09-08 | 193,000 | 195,900 | 190,300 | 195,400 | 1,220 | 390.80 |
| 2009-09-07 | 195,500 | 199,000 | 190,900 | 192,500 | 2,264 | 385 |
| 2009-09-04 | 203,200 | 204,900 | 193,100 | 197,100 | 2,379 | 394.20 |
| 2009-09-03 | 204,300 | 206,800 | 202,400 | 203,100 | 1,453 | 406.20 |
| 2009-09-02 | 203,800 | 205,900 | 201,300 | 204,700 | 1,471 | 409.40 |
| 2009-09-01 | 200,000 | 206,900 | 199,500 | 206,200 | 1,724 | 412.40 |
| 2009-08-31 | 205,400 | 209,600 | 203,000 | 203,000 | 2,149 | 406 |
| 2009-08-28 | 208,000 | 208,900 | 203,000 | 204,700 | 1,649 | 409.40 |
| 2009-08-27 | 201,000 | 206,200 | 199,000 | 204,300 | 2,119 | 408.60 |
| 2009-08-26 | 208,000 | 209,200 | 199,400 | 202,300 | 3,513 | 404.60 |
| 2009-08-25 | 194,500 | 218,400 | 193,400 | 208,300 | 8,686 | 416.60 |
| 2009-08-24 | 190,600 | 195,400 | 188,900 | 195,400 | 1,319 | 390.80 |
| 2009-08-21 | 189,000 | 190,600 | 186,500 | 188,800 | 1,032 | 377.60 |
| 2009-08-20 | 188,500 | 190,900 | 186,200 | 188,600 | 1,110 | 377.20 |
| 2009-08-19 | 194,000 | 195,300 | 187,800 | 189,300 | 1,889 | 378.60 |
| 2009-08-18 | 196,700 | 197,400 | 193,000 | 193,600 | 1,665 | 387.20 |
| 2009-08-17 | 200,100 | 202,900 | 195,800 | 199,000 | 2,832 | 398 |
| 2009-08-14 | 192,000 | 196,700 | 190,400 | 196,700 | 1,298 | 393.40 |
| 2009-08-13 | 191,000 | 192,000 | 189,000 | 191,800 | 1,090 | 383.60 |
| 2009-08-12 | 189,900 | 192,100 | 189,100 | 190,000 | 1,104 | 380 |
| 2009-08-11 | 191,000 | 192,600 | 188,500 | 190,700 | 1,478 | 381.40 |
| 2009-08-10 | 194,000 | 196,200 | 189,000 | 190,800 | 1,320 | 381.60 |
| 2009-08-07 | 195,100 | 197,800 | 188,700 | 192,900 | 2,834 | 385.80 |
| 2009-08-06 | 187,600 | 195,400 | 185,200 | 193,500 | 3,654 | 387 |
| 2009-08-05 | 192,600 | 198,000 | 188,000 | 189,400 | 3,178 | 378.80 |
| 2009-08-04 | 199,500 | 202,800 | 186,300 | 190,000 | 5,705 | 380 |
| 2009-08-03 | 209,000 | 214,000 | 199,000 | 203,500 | 8,130 | 407 |
| 2009-07-31 | 206,200 | 215,500 | 203,300 | 215,400 | 6,245 | 430.80 |
| 2009-07-30 | 202,000 | 206,900 | 198,800 | 205,500 | 4,440 | 411 |
| 2009-07-29 | 192,300 | 211,200 | 192,300 | 203,900 | 11,450 | 407.80 |
| 2009-07-28 | 179,300 | 186,200 | 177,800 | 185,100 | 2,101 | 370.20 |
| 2009-07-27 | 190,000 | 191,500 | 180,500 | 181,200 | 3,640 | 362.40 |
| 2009-07-24 | 177,000 | 185,900 | 176,200 | 185,500 | 4,155 | 371 |
| 2009-07-23 | 167,500 | 173,400 | 166,500 | 172,700 | 1,633 | 345.40 |
| 2009-07-22 | 165,800 | 167,300 | 164,200 | 167,100 | 764 | 334.20 |
| 2009-07-21 | 167,200 | 168,000 | 162,600 | 165,800 | 1,100 | 331.60 |
| 2009-07-17 | 160,800 | 166,200 | 159,300 | 164,800 | 1,158 | 329.60 |
| 2009-07-16 | 163,900 | 164,100 | 159,100 | 161,600 | 1,251 | 323.20 |
| 2009-07-15 | 158,300 | 162,100 | 158,300 | 159,500 | 1,133 | 319 |
| 2009-07-14 | 155,000 | 160,000 | 153,600 | 159,300 | 1,415 | 318.60 |
| 2009-07-13 | 170,000 | 170,000 | 150,300 | 150,300 | 3,816 | 300.60 |
| 2009-07-10 | 171,200 | 173,900 | 167,000 | 170,000 | 1,998 | 340 |
| 2009-07-09 | 177,100 | 181,900 | 171,100 | 171,100 | 2,120 | 342.20 |
| 2009-07-08 | 180,100 | 182,700 | 175,500 | 180,000 | 3,312 | 360 |
| 2009-07-07 | 191,000 | 194,000 | 181,500 | 184,900 | 5,376 | 369.80 |
| 2009-07-06 | 177,000 | 191,800 | 175,600 | 190,000 | 9,186 | 380 |
| 2009-07-03 | 168,000 | 169,600 | 167,300 | 168,000 | 1,296 | 336 |
| 2009-07-02 | 173,000 | 174,500 | 171,500 | 171,700 | 902 | 343.40 |
| 2009-07-01 | 172,900 | 174,500 | 170,600 | 174,000 | 2,209 | 348 |
| 2009-06-30 | 169,000 | 171,900 | 167,500 | 171,700 | 1,559 | 343.40 |
| 2009-06-29 | 175,600 | 176,500 | 170,300 | 171,200 | 3,098 | 342.40 |
| 2009-06-26 | 168,500 | 170,000 | 164,500 | 170,000 | 2,522 | 340 |
| 2009-06-25 | 177,500 | 179,000 | 166,500 | 169,000 | 5,776 | 338 |
| 2009-06-24 | 159,000 | 172,700 | 154,200 | 170,400 | 9,237 | 340.80 |
| 2009-06-23 | 153,500 | 154,900 | 150,000 | 150,000 | 1,411 | 300 |
| 2009-06-22 | 156,000 | 159,500 | 154,600 | 156,900 | 1,530 | 313.80 |
| 2009-06-19 | 156,900 | 161,500 | 153,700 | 157,000 | 1,747 | 314 |
| 2009-06-18 | 161,000 | 162,200 | 154,700 | 155,000 | 2,299 | 310 |
| 2009-06-17 | 158,500 | 166,000 | 156,000 | 162,400 | 2,902 | 324.80 |
| 2009-06-16 | 165,600 | 177,500 | 155,500 | 157,800 | 7,271 | 315.60 |
| 2009-06-15 | 168,500 | 168,600 | 163,300 | 168,600 | 11,303 | 337.20 |
| 2009-06-12 | 145,700 | 148,600 | 143,100 | 148,600 | 1,710 | 297.20 |
| 2009-06-11 | 146,000 | 147,800 | 142,000 | 145,700 | 2,117 | 291.40 |
| 2009-06-10 | 136,300 | 141,000 | 135,100 | 140,300 | 1,513 | 280.60 |
| 2009-06-09 | 137,700 | 139,000 | 136,100 | 136,100 | 652 | 272.20 |
| 2009-06-08 | 138,500 | 140,900 | 137,100 | 138,000 | 1,180 | 276 |
| 2009-06-05 | 143,000 | 143,100 | 139,000 | 140,000 | 919 | 280 |
| 2009-06-04 | 144,700 | 144,700 | 142,100 | 142,100 | 841 | 284.20 |
| 2009-06-03 | 143,000 | 146,000 | 142,100 | 143,500 | 798 | 287 |
| 2009-06-02 | 145,800 | 147,200 | 143,300 | 144,000 | 1,213 | 288 |
| 2009-06-01 | 144,000 | 148,300 | 142,100 | 145,500 | 1,558 | 291 |
| 2009-05-29 | 142,100 | 144,000 | 140,200 | 143,600 | 2,199 | 287.20 |
| 2009-05-28 | 142,000 | 148,700 | 140,700 | 144,000 | 3,172 | 288 |
| 2009-05-27 | 142,700 | 144,000 | 140,600 | 140,600 | 1,818 | 281.20 |
| 2009-05-26 | 145,800 | 145,800 | 143,000 | 144,000 | 1,416 | 288 |
| 2009-05-25 | 147,500 | 151,000 | 144,500 | 146,500 | 2,507 | 293 |
| 2009-05-22 | 140,600 | 146,200 | 139,500 | 143,500 | 2,446 | 287 |
| 2009-05-21 | 139,500 | 141,000 | 137,800 | 139,500 | 1,032 | 279 |
| 2009-05-20 | 137,500 | 141,700 | 137,300 | 139,500 | 1,312 | 279 |
| 2009-05-19 | 149,000 | 149,500 | 138,800 | 139,000 | 2,691 | 278 |
| 2009-05-18 | 145,000 | 150,800 | 142,100 | 145,000 | 5,099 | 290 |
| 2009-05-15 | 129,300 | 133,500 | 129,300 | 133,500 | 635 | 267 |
| 2009-05-14 | 132,000 | 134,800 | 129,300 | 129,300 | 780 | 258.60 |
| 2009-05-13 | 128,500 | 133,900 | 128,200 | 133,700 | 685 | 267.40 |
| 2009-05-12 | 129,900 | 132,100 | 128,700 | 129,000 | 805 | 258 |
| 2009-05-11 | 135,000 | 135,000 | 130,500 | 131,200 | 1,101 | 262.40 |
| 2009-05-08 | 138,700 | 139,800 | 135,100 | 135,100 | 1,329 | 270.20 |
| 2009-05-07 | 130,500 | 144,700 | 128,200 | 136,800 | 4,181 | 273.60 |
| 2009-05-01 | 127,000 | 129,400 | 124,000 | 128,500 | 818 | 257 |
| 2009-04-30 | 124,000 | 125,400 | 123,000 | 125,000 | 769 | 250 |
| 2009-04-28 | 129,000 | 131,200 | 122,500 | 122,500 | 1,189 | 245 |
| 2009-04-27 | 131,500 | 137,000 | 128,000 | 129,300 | 1,535 | 258.60 |
| 2009-04-24 | 124,000 | 130,500 | 122,600 | 129,600 | 1,272 | 259.20 |
| 2009-04-23 | 123,000 | 130,500 | 122,000 | 126,000 | 2,133 | 252 |
| 2009-04-22 | 130,000 | 130,000 | 121,000 | 121,000 | 2,701 | 242 |
| 2009-04-21 | 134,100 | 134,300 | 130,200 | 130,200 | 1,284 | 260.40 |
| 2009-04-20 | 138,100 | 138,500 | 136,000 | 136,100 | 510 | 272.20 |
| 2009-04-17 | 137,600 | 138,700 | 137,100 | 138,500 | 493 | 277 |
| 2009-04-16 | 137,600 | 139,600 | 137,100 | 138,000 | 640 | 276 |
| 2009-04-15 | 135,100 | 142,000 | 135,100 | 138,000 | 1,365 | 276 |
| 2009-04-14 | 138,500 | 139,700 | 136,800 | 136,800 | 1,272 | 273.60 |
| 2009-04-13 | 142,500 | 143,000 | 138,200 | 138,400 | 1,325 | 276.80 |
| 2009-04-10 | 146,000 | 146,700 | 143,100 | 144,000 | 876 | 288 |
| 2009-04-09 | 146,500 | 147,000 | 141,500 | 145,500 | 1,171 | 291 |
| 2009-04-08 | 147,100 | 149,500 | 142,100 | 144,500 | 1,370 | 289 |
| 2009-04-07 | 150,100 | 150,900 | 146,500 | 146,500 | 1,484 | 293 |
| 2009-04-06 | 156,000 | 163,000 | 151,400 | 152,000 | 3,476 | 304 |
| 2009-04-03 | 154,000 | 154,100 | 147,800 | 153,000 | 1,809 | 306 |
| 2009-04-02 | 151,500 | 151,500 | 148,600 | 151,000 | 1,511 | 302 |
| 2009-04-01 | 146,000 | 147,700 | 142,500 | 147,700 | 1,636 | 295.40 |
| 2009-03-31 | 150,000 | 153,200 | 143,000 | 144,000 | 5,863 | 288 |
| 2009-03-30 | 142,100 | 149,500 | 142,100 | 146,300 | 4,778 | 292.60 |
| 2009-03-27 | 142,200 | 142,400 | 139,100 | 140,000 | 1,041 | 280 |
| 2009-03-26 | 140,600 | 142,000 | 139,300 | 140,600 | 761 | 281.20 |
| 2009-03-25 | 140,000 | 143,200 | 138,600 | 138,600 | 1,373 | 277.20 |
| 2009-03-24 | 143,000 | 144,400 | 139,200 | 140,500 | 1,142 | 281 |
| 2009-03-23 | 139,600 | 145,100 | 138,800 | 142,900 | 1,816 | 285.80 |
| 2009-03-19 | 138,800 | 139,800 | 136,700 | 138,300 | 1,002 | 276.60 |
| 2009-03-18 | 140,500 | 144,500 | 136,600 | 139,000 | 2,446 | 278 |
| 2009-03-17 | 141,000 | 149,700 | 138,400 | 139,200 | 3,597 | 278.40 |
| 2009-03-16 | 138,200 | 144,000 | 136,400 | 139,000 | 2,169 | 278 |
| 2009-03-13 | 141,000 | 142,000 | 136,100 | 138,300 | 2,154 | 276.60 |
| 2009-03-12 | 143,900 | 144,000 | 133,600 | 144,000 | 3,336 | 288 |
| 2009-03-11 | 153,500 | 153,800 | 144,200 | 144,500 | 2,321 | 289 |
| 2009-03-10 | 142,000 | 152,800 | 136,600 | 152,000 | 3,335 | 304 |
| 2009-03-09 | 139,000 | 143,700 | 137,000 | 140,500 | 2,338 | 281 |
| 2009-03-06 | 145,600 | 146,700 | 136,500 | 137,800 | 3,109 | 275.60 |
| 2009-03-05 | 148,700 | 153,300 | 145,300 | 148,000 | 2,404 | 296 |
| 2009-03-04 | 157,000 | 159,700 | 148,800 | 148,800 | 4,370 | 297.60 |
| 2009-03-03 | 163,000 | 164,300 | 158,500 | 158,700 | 2,752 | 317.40 |
| 2009-03-02 | 165,000 | 170,500 | 163,400 | 166,100 | 2,582 | 332.20 |
| 2009-02-27 | 161,100 | 167,100 | 159,400 | 162,400 | 2,899 | 324.80 |
| 2009-02-26 | 160,000 | 166,600 | 159,000 | 161,000 | 2,145 | 322 |
| 2009-02-25 | 160,500 | 163,900 | 155,300 | 159,400 | 2,095 | 318.80 |
| 2009-02-24 | 161,000 | 164,600 | 158,100 | 158,100 | 3,462 | 316.20 |
| 2009-02-23 | 172,300 | 175,000 | 165,500 | 167,000 | 3,690 | 334 |
| 2009-02-20 | 167,700 | 178,600 | 167,700 | 175,000 | 6,492 | 350 |
| 2009-02-19 | 163,000 | 165,400 | 160,400 | 164,700 | 2,501 | 329.40 |
| 2009-02-18 | 163,900 | 167,300 | 161,100 | 164,500 | 4,043 | 329 |
| 2009-02-17 | 155,200 | 169,300 | 155,000 | 164,800 | 10,452 | 329.60 |
| 2009-02-16 | 173,200 | 175,500 | 160,000 | 160,000 | 8,023 | 320 |
| 2009-02-13 | 189,800 | 192,500 | 177,000 | 179,200 | 8,186 | 358.40 |
| 2009-02-12 | 191,700 | 199,700 | 187,000 | 188,600 | 8,686 | 377.20 |
| 2009-02-10 | 180,200 | 196,000 | 177,100 | 194,400 | 12,378 | 388.80 |
| 2009-02-09 | 185,800 | 191,600 | 180,000 | 181,800 | 8,602 | 363.60 |
| 2009-02-06 | 173,500 | 188,700 | 169,500 | 183,500 | 13,538 | 367 |
| 2009-02-05 | 151,500 | 176,600 | 149,500 | 176,600 | 12,675 | 353.20 |
| 2009-02-04 | 155,000 | 159,700 | 148,200 | 154,000 | 7,269 | 308 |
| 2009-02-03 | 155,300 | 179,000 | 149,400 | 152,600 | 21,898 | 305.20 |
| 2009-02-02 | 154,100 | 154,100 | 141,000 | 154,100 | 9,851 | 308.20 |
| 2009-01-30 | 134,100 | 134,100 | 134,100 | 134,100 | 817 | 268.20 |
| 2009-01-29 | 114,400 | 114,700 | 112,000 | 114,100 | 361 | 228.20 |
| 2009-01-28 | 108,700 | 114,700 | 108,700 | 114,000 | 814 | 228 |
| 2009-01-27 | 110,500 | 115,500 | 110,000 | 112,700 | 762 | 225.40 |
| 2009-01-26 | 111,800 | 113,800 | 108,000 | 108,000 | 721 | 216 |
| 2009-01-23 | 121,000 | 124,900 | 114,500 | 114,500 | 1,013 | 229 |
| 2009-01-22 | 110,000 | 126,500 | 110,000 | 123,000 | 2,038 | 246 |
| 2009-01-21 | 107,400 | 111,900 | 106,600 | 108,700 | 515 | 217.40 |
| 2009-01-20 | 110,000 | 112,000 | 107,100 | 109,400 | 432 | 218.80 |
| 2009-01-19 | 113,500 | 113,500 | 107,600 | 112,000 | 676 | 224 |
| 2009-01-16 | 110,700 | 113,600 | 107,000 | 111,200 | 689 | 222.40 |
| 2009-01-15 | 110,000 | 115,000 | 110,000 | 110,000 | 614 | 220 |
| 2009-01-14 | 115,100 | 117,000 | 112,900 | 115,300 | 411 | 230.60 |
| 2009-01-13 | 118,000 | 118,500 | 114,700 | 114,700 | 573 | 229.40 |
| 2009-01-09 | 119,100 | 120,800 | 117,100 | 118,700 | 407 | 237.40 |
| 2009-01-08 | 119,000 | 123,100 | 118,500 | 118,600 | 749 | 237.20 |
| 2009-01-07 | 125,000 | 126,700 | 121,300 | 122,500 | 708 | 245 |
| 2009-01-06 | 125,000 | 128,800 | 122,000 | 126,200 | 1,016 | 252.40 |
| 2009-01-05 | 125,800 | 126,800 | 121,600 | 124,900 | 432 | 249.80 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2004-09-27]1株→3株
