オンコセラピー・サイエンス(4564)の株価時系列情報
オンコセラピー・サイエンス(4564)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 282,000 | 283,000 | 274,000 | 281,000 | 798 |
| 2004/12/29 | 278,000 | 288,000 | 266,000 | 278,000 | 2,918 |
| 2004/12/28 | 242,000 | 274,000 | 242,000 | 274,000 | 3,101 |
| 2004/12/27 | 239,000 | 239,000 | 233,000 | 234,000 | 1,793 |
| 2004/12/24 | 250,000 | 250,000 | 240,000 | 242,000 | 1,630 |
| 2004/12/22 | 258,000 | 259,000 | 250,000 | 250,000 | 1,290 |
| 2004/12/21 | 265,000 | 269,000 | 255,000 | 257,000 | 2,117 |
| 2004/12/20 | 263,000 | 267,000 | 261,000 | 265,000 | 2,640 |
| 2004/12/17 | 248,000 | 259,000 | 247,000 | 259,000 | 2,123 |
| 2004/12/16 | 235,000 | 245,000 | 231,000 | 244,000 | 2,424 |
| 2004/12/15 | 243,000 | 244,000 | 229,000 | 232,000 | 1,845 |
| 2004/12/14 | 240,000 | 264,000 | 235,000 | 246,000 | 2,511 |
| 2004/12/13 | 259,000 | 259,000 | 247,000 | 248,000 | 1,014 |
| 2004/12/10 | 273,000 | 274,000 | 267,000 | 267,000 | 683 |
| 2004/12/09 | 282,000 | 284,000 | 273,000 | 273,000 | 590 |
| 2004/12/08 | 278,000 | 287,000 | 277,000 | 278,000 | 694 |
| 2004/12/07 | 297,000 | 298,000 | 280,000 | 280,000 | 1,392 |
| 2004/12/06 | 279,000 | 301,000 | 279,000 | 300,000 | 2,029 |
| 2004/12/03 | 276,000 | 279,000 | 274,000 | 275,000 | 504 |
| 2004/12/02 | 282,000 | 282,000 | 271,000 | 274,000 | 692 |
| 2004/12/01 | 281,000 | 282,000 | 277,000 | 278,000 | 542 |
| 2004/11/30 | 285,000 | 287,000 | 280,000 | 283,000 | 775 |
| 2004/11/29 | 298,000 | 298,000 | 290,000 | 292,000 | 787 |
| 2004/11/26 | 303,000 | 307,000 | 299,000 | 300,000 | 551 |
| 2004/11/25 | 307,000 | 314,000 | 302,000 | 305,000 | 516 |
| 2004/11/24 | 315,000 | 320,000 | 307,000 | 307,000 | 478 |
| 2004/11/22 | 313,000 | 322,000 | 313,000 | 320,000 | 313 |
| 2004/11/19 | 315,000 | 340,000 | 315,000 | 323,000 | 382 |
| 2004/11/18 | 338,000 | 338,000 | 318,000 | 320,000 | 370 |
| 2004/11/17 | 329,000 | 335,000 | 324,000 | 333,000 | 393 |
| 2004/11/16 | 355,000 | 357,000 | 335,000 | 339,000 | 443 |
| 2004/11/15 | 320,000 | 352,000 | 320,000 | 350,000 | 810 |
| 2004/11/12 | 305,000 | 313,000 | 305,000 | 313,000 | 187 |
| 2004/11/11 | 309,000 | 313,000 | 303,000 | 308,000 | 315 |
| 2004/11/10 | 299,000 | 310,000 | 298,000 | 306,000 | 214 |
| 2004/11/09 | 308,000 | 308,000 | 299,000 | 302,000 | 142 |
| 2004/11/08 | 311,000 | 312,000 | 308,000 | 308,000 | 125 |
| 2004/11/05 | 310,000 | 312,000 | 306,000 | 308,000 | 177 |
| 2004/11/04 | 321,000 | 321,000 | 306,000 | 308,000 | 125 |
| 2004/11/02 | 301,000 | 311,000 | 301,000 | 311,000 | 145 |
| 2004/11/01 | 305,000 | 305,000 | 298,000 | 299,000 | 129 |
| 2004/10/29 | 307,000 | 307,000 | 301,000 | 302,000 | 131 |
| 2004/10/28 | 315,000 | 315,000 | 304,000 | 305,000 | 142 |
| 2004/10/27 | 310,000 | 321,000 | 300,000 | 300,000 | 226 |
| 2004/10/26 | 316,000 | 319,000 | 305,000 | 313,000 | 299 |
| 2004/10/25 | 330,000 | 332,000 | 326,000 | 328,000 | 139 |
| 2004/10/22 | 344,000 | 345,000 | 332,000 | 339,000 | 253 |
| 2004/10/21 | 362,000 | 362,000 | 350,000 | 350,000 | 85 |
| 2004/10/20 | 355,000 | 361,000 | 354,000 | 361,000 | 115 |
| 2004/10/19 | 355,000 | 357,000 | 351,000 | 355,000 | 75 |
| 2004/10/18 | 363,000 | 364,000 | 357,000 | 357,000 | 70 |
| 2004/10/15 | 353,000 | 364,000 | 353,000 | 358,000 | 55 |
| 2004/10/14 | 364,000 | 367,000 | 355,000 | 363,000 | 133 |
| 2004/10/13 | 367,000 | 370,000 | 362,000 | 363,000 | 74 |
| 2004/10/12 | 375,000 | 375,000 | 363,000 | 367,000 | 84 |
| 2004/10/08 | 365,000 | 381,000 | 363,000 | 371,000 | 212 |
| 2004/10/07 | 369,000 | 370,000 | 364,000 | 369,000 | 90 |
| 2004/10/06 | 370,000 | 372,000 | 363,000 | 367,000 | 115 |
| 2004/10/05 | 375,000 | 375,000 | 361,000 | 369,000 | 128 |
| 2004/10/04 | 378,000 | 382,000 | 370,000 | 372,000 | 294 |
| 2004/10/01 | 355,000 | 368,000 | 353,000 | 358,000 | 244 |
| 2004/09/30 | 348,000 | 367,000 | 341,000 | 350,000 | 435 |
| 2004/09/29 | 344,000 | 353,000 | 337,000 | 338,000 | 268 |
| 2004/09/28 | 356,000 | 356,000 | 337,000 | 343,000 | 280 |
| 2004/09/27 | 400,000 | 401,000 | 363,000 | 366,000 | 461 |
| 2004/09/27 | 1 -> 3.00 分割 | ||||
| 2004/09/24 | 1,159,995 | 1,210,005 | 1,140,000 | 1,189,995 | 327 |
| 2004/09/22 | 1,159,995 | 1,189,995 | 1,120,005 | 1,189,995 | 341 |
| 2004/09/21 | 1,210,005 | 1,230,000 | 1,189,995 | 1,189,995 | 164 |
| 2004/09/17 | 1,249,995 | 1,260,000 | 1,219,995 | 1,230,000 | 135 |
| 2004/09/16 | 1,230,000 | 1,260,000 | 1,230,000 | 1,249,995 | 307 |
| 2004/09/15 | 1,240,005 | 1,240,005 | 1,230,000 | 1,230,000 | 125 |
| 2004/09/14 | 1,249,995 | 1,249,995 | 1,230,000 | 1,230,000 | 135 |
| 2004/09/13 | 1,279,995 | 1,309,995 | 1,240,005 | 1,240,005 | 322 |
| 2004/09/10 | 1,210,005 | 1,279,995 | 1,210,005 | 1,270,005 | 193 |
| 2004/09/09 | 1,219,995 | 1,230,000 | 1,189,995 | 1,230,000 | 348 |
| 2004/09/08 | 1,230,000 | 1,249,995 | 1,219,995 | 1,219,995 | 184 |
| 2004/09/07 | 1,270,005 | 1,270,005 | 1,240,005 | 1,249,995 | 91 |
| 2004/09/06 | 1,279,995 | 1,300,005 | 1,260,000 | 1,279,995 | 79 |
| 2004/09/03 | 1,320,000 | 1,320,000 | 1,270,005 | 1,290,000 | 137 |
| 2004/09/02 | 1,320,000 | 1,330,005 | 1,320,000 | 1,320,000 | 438 |
| 2004/09/01 | 1,339,995 | 1,339,995 | 1,320,000 | 1,330,005 | 210 |
| 2004/08/31 | 1,350,000 | 1,360,005 | 1,339,995 | 1,339,995 | 146 |
| 2004/08/30 | 1,429,995 | 1,440,000 | 1,360,005 | 1,360,005 | 218 |
| 2004/08/27 | 1,309,995 | 1,429,995 | 1,309,995 | 1,399,995 | 781 |
| 2004/08/26 | 1,279,995 | 1,309,995 | 1,270,005 | 1,290,000 | 267 |
| 2004/08/25 | 1,260,000 | 1,300,005 | 1,249,995 | 1,260,000 | 283 |
| 2004/08/24 | 1,230,000 | 1,240,005 | 1,210,005 | 1,240,005 | 190 |
| 2004/08/23 | 1,219,995 | 1,249,995 | 1,210,005 | 1,210,005 | 343 |
| 2004/08/20 | 1,129,995 | 1,170,000 | 1,110,000 | 1,150,005 | 75 |
| 2004/08/19 | 1,129,995 | 1,140,000 | 1,099,995 | 1,140,000 | 47 |
| 2004/08/18 | 1,129,995 | 1,140,000 | 1,080,000 | 1,099,995 | 75 |
| 2004/08/17 | 1,170,000 | 1,189,995 | 1,120,005 | 1,129,995 | 99 |
| 2004/08/16 | 1,210,005 | 1,210,005 | 1,150,005 | 1,159,995 | 88 |
| 2004/08/13 | 1,230,000 | 1,230,000 | 1,200,000 | 1,219,995 | 110 |
| 2004/08/12 | 1,249,995 | 1,279,995 | 1,219,995 | 1,249,995 | 135 |
| 2004/08/11 | 1,350,000 | 1,360,005 | 1,230,000 | 1,240,005 | 470 |
| 2004/08/10 | 1,249,995 | 1,350,000 | 1,249,995 | 1,309,995 | 629 |
| 2004/08/09 | 1,099,995 | 1,170,000 | 1,090,005 | 1,170,000 | 180 |
| 2004/08/06 | 1,080,000 | 1,159,995 | 1,069,995 | 1,140,000 | 187 |
| 2004/08/05 | 1,080,000 | 1,170,000 | 1,039,995 | 1,129,995 | 425 |
| 2004/08/04 | 997,995 | 1,120,005 | 990,000 | 1,110,000 | 633 |
| 2004/08/03 | 1,099,995 | 1,099,995 | 994,005 | 1,020,000 | 487 |
| 2004/08/02 | 1,189,995 | 1,200,000 | 1,080,000 | 1,090,005 | 484 |
| 2004/07/30 | 1,249,995 | 1,260,000 | 1,159,995 | 1,230,000 | 335 |
| 2004/07/29 | 1,360,005 | 1,380,000 | 1,270,005 | 1,270,005 | 144 |
| 2004/07/28 | 1,380,000 | 1,410,000 | 1,360,005 | 1,380,000 | 118 |
| 2004/07/27 | 1,410,000 | 1,410,000 | 1,290,000 | 1,360,005 | 303 |
| 2004/07/26 | 1,489,995 | 1,489,995 | 1,429,995 | 1,440,000 | 142 |
| 2004/07/23 | 1,510,005 | 1,519,995 | 1,489,995 | 1,510,005 | 76 |
| 2004/07/22 | 1,519,995 | 1,519,995 | 1,500,000 | 1,510,005 | 114 |
| 2004/07/21 | 1,540,005 | 1,560,000 | 1,510,005 | 1,530,000 | 139 |
| 2004/07/20 | 1,519,995 | 1,530,000 | 1,510,005 | 1,519,995 | 89 |
| 2004/07/16 | 1,570,005 | 1,570,005 | 1,540,005 | 1,560,000 | 205 |
| 2004/07/15 | 1,600,005 | 1,630,005 | 1,560,000 | 1,570,005 | 193 |
| 2004/07/14 | 1,639,995 | 1,639,995 | 1,600,005 | 1,600,005 | 123 |
| 2004/07/13 | 1,639,995 | 1,660,005 | 1,630,005 | 1,650,000 | 159 |
| 2004/07/12 | 1,630,005 | 1,639,995 | 1,620,000 | 1,630,005 | 88 |
| 2004/07/09 | 1,630,005 | 1,639,995 | 1,609,995 | 1,620,000 | 94 |
| 2004/07/08 | 1,669,995 | 1,669,995 | 1,579,995 | 1,620,000 | 371 |
| 2004/07/07 | 1,660,005 | 1,699,995 | 1,650,000 | 1,660,005 | 455 |
| 2004/07/06 | 1,720,005 | 1,800,000 | 1,680,000 | 1,710,000 | 1,619 |
| 2004/07/05 | 1,750,005 | 1,759,995 | 1,690,005 | 1,699,995 | 321 |
| 2004/07/02 | 1,680,000 | 1,680,000 | 1,660,005 | 1,680,000 | 172 |
| 2004/07/01 | 1,720,005 | 1,740,000 | 1,690,005 | 1,690,005 | 250 |
| 2004/06/30 | 1,699,995 | 1,729,995 | 1,680,000 | 1,710,000 | 197 |
| 2004/06/29 | 1,699,995 | 1,710,000 | 1,680,000 | 1,680,000 | 104 |
| 2004/06/28 | 1,720,005 | 1,720,005 | 1,690,005 | 1,699,995 | 96 |
| 2004/06/25 | 1,729,995 | 1,729,995 | 1,690,005 | 1,720,005 | 150 |
| 2004/06/24 | 1,669,995 | 1,699,995 | 1,660,005 | 1,680,000 | 112 |
| 2004/06/23 | 1,740,000 | 1,740,000 | 1,669,995 | 1,680,000 | 153 |
| 2004/06/22 | 1,750,005 | 1,750,005 | 1,710,000 | 1,740,000 | 172 |
| 2004/06/21 | 1,720,005 | 1,810,005 | 1,720,005 | 1,770,000 | 725 |
| 2004/06/18 | 1,690,005 | 1,690,005 | 1,650,000 | 1,690,005 | 142 |
| 2004/06/17 | 1,710,000 | 1,710,000 | 1,669,995 | 1,690,005 | 171 |
| 2004/06/16 | 1,630,005 | 1,759,995 | 1,620,000 | 1,720,005 | 503 |
| 2004/06/15 | 1,639,995 | 1,650,000 | 1,620,000 | 1,630,005 | 132 |
| 2004/06/14 | 1,620,000 | 1,669,995 | 1,609,995 | 1,639,995 | 234 |
| 2004/06/11 | 1,650,000 | 1,660,005 | 1,620,000 | 1,639,995 | 129 |
| 2004/06/10 | 1,650,000 | 1,650,000 | 1,620,000 | 1,630,005 | 90 |
| 2004/06/09 | 1,609,995 | 1,660,005 | 1,590,000 | 1,660,005 | 202 |
| 2004/06/08 | 1,639,995 | 1,639,995 | 1,600,005 | 1,600,005 | 153 |
| 2004/06/07 | 1,609,995 | 1,639,995 | 1,609,995 | 1,639,995 | 133 |
| 2004/06/04 | 1,620,000 | 1,630,005 | 1,600,005 | 1,609,995 | 98 |
| 2004/06/03 | 1,660,005 | 1,669,995 | 1,630,005 | 1,639,995 | 85 |
| 2004/06/02 | 1,669,995 | 1,680,000 | 1,650,000 | 1,660,005 | 121 |
| 2004/06/01 | 1,660,005 | 1,699,995 | 1,650,000 | 1,680,000 | 178 |
| 2004/05/31 | 1,669,995 | 1,669,995 | 1,639,995 | 1,660,005 | 76 |
| 2004/05/28 | 1,680,000 | 1,699,995 | 1,660,005 | 1,669,995 | 110 |
| 2004/05/27 | 1,690,005 | 1,699,995 | 1,669,995 | 1,680,000 | 69 |
| 2004/05/26 | 1,710,000 | 1,740,000 | 1,669,995 | 1,699,995 | 146 |
| 2004/05/25 | 1,720,005 | 1,750,005 | 1,690,005 | 1,690,005 | 114 |
| 2004/05/24 | 1,759,995 | 1,789,995 | 1,720,005 | 1,720,005 | 143 |
| 2004/05/21 | 1,699,995 | 1,770,000 | 1,680,000 | 1,770,000 | 221 |
| 2004/05/20 | 1,729,995 | 1,740,000 | 1,650,000 | 1,650,000 | 285 |
| 2004/05/19 | 1,630,005 | 1,729,995 | 1,620,000 | 1,729,995 | 476 |
| 2004/05/18 | 1,500,000 | 1,650,000 | 1,480,005 | 1,570,005 | 384 |
| 2004/05/17 | 1,729,995 | 1,729,995 | 1,489,995 | 1,530,000 | 477 |
| 2004/05/14 | 1,830,000 | 1,840,005 | 1,740,000 | 1,780,005 | 291 |
| 2004/05/13 | 1,870,005 | 1,890,000 | 1,819,995 | 1,830,000 | 295 |
| 2004/05/12 | 1,920,000 | 1,969,995 | 1,870,005 | 1,930,005 | 364 |
| 2004/05/11 | 1,800,000 | 1,909,995 | 1,780,005 | 1,840,005 | 457 |
| 2004/05/10 | 2,089,995 | 2,119,995 | 1,830,000 | 1,920,000 | 871 |
| 2004/05/07 | 2,050,005 | 2,070,000 | 2,010,000 | 2,070,000 | 528 |
| 2004/05/06 | 2,070,000 | 2,100,000 | 2,050,005 | 2,050,005 | 988 |
| 2004/04/30 | 1,969,995 | 2,050,005 | 1,969,995 | 2,040,000 | 469 |
| 2004/04/28 | 1,980,000 | 2,050,005 | 1,939,995 | 2,010,000 | 736 |
| 2004/04/27 | 1,980,000 | 2,029,995 | 1,950,000 | 1,969,995 | 839 |
| 2004/04/26 | 1,930,005 | 1,930,005 | 1,879,995 | 1,890,000 | 252 |
| 2004/04/23 | 1,939,995 | 1,950,000 | 1,909,995 | 1,930,005 | 267 |
| 2004/04/22 | 1,980,000 | 1,990,005 | 1,939,995 | 1,960,005 | 214 |
| 2004/04/21 | 1,990,005 | 1,999,995 | 1,950,000 | 1,990,005 | 262 |
| 2004/04/20 | 1,990,005 | 2,059,995 | 1,969,995 | 1,999,995 | 356 |
| 2004/04/19 | 2,059,995 | 2,059,995 | 1,960,005 | 1,980,000 | 364 |
| 2004/04/16 | 1,950,000 | 2,100,000 | 1,890,000 | 2,040,000 | 848 |
| 2004/04/15 | 2,020,005 | 2,029,995 | 1,849,995 | 1,950,000 | 430 |
| 2004/04/14 | 2,059,995 | 2,070,000 | 2,010,000 | 2,040,000 | 463 |
| 2004/04/13 | 2,149,995 | 2,170,005 | 2,080,005 | 2,100,000 | 835 |
| 2004/04/12 | 2,050,005 | 2,149,995 | 2,050,005 | 2,110,005 | 701 |
| 2004/04/09 | 2,050,005 | 2,089,995 | 2,020,005 | 2,020,005 | 546 |
| 2004/04/08 | 2,050,005 | 2,140,005 | 1,969,995 | 2,119,995 | 1,668 |
| 2004/04/07 | 1,980,000 | 2,050,005 | 1,950,000 | 2,040,000 | 534 |
| 2004/04/06 | 2,050,005 | 2,050,005 | 1,950,000 | 1,980,000 | 422 |
| 2004/04/05 | 2,010,000 | 2,089,995 | 1,960,005 | 2,010,000 | 1,266 |
| 2004/04/02 | 1,960,005 | 1,980,000 | 1,900,005 | 1,969,995 | 727 |
| 2004/04/01 | 1,840,005 | 1,950,000 | 1,810,005 | 1,909,995 | 1,291 |
| 2004/03/31 | 1,800,000 | 1,840,005 | 1,770,000 | 1,810,005 | 362 |
| 2004/03/30 | 1,840,005 | 1,860,000 | 1,789,995 | 1,789,995 | 193 |
| 2004/03/29 | 1,770,000 | 1,840,005 | 1,770,000 | 1,819,995 | 252 |
| 2004/03/26 | 1,780,005 | 1,780,005 | 1,750,005 | 1,770,000 | 115 |
| 2004/03/25 | 1,780,005 | 1,789,995 | 1,750,005 | 1,759,995 | 138 |
| 2004/03/24 | 1,800,000 | 1,800,000 | 1,759,995 | 1,759,995 | 140 |
| 2004/03/23 | 1,770,000 | 1,830,000 | 1,750,005 | 1,800,000 | 217 |
| 2004/03/22 | 1,819,995 | 1,819,995 | 1,759,995 | 1,770,000 | 169 |
| 2004/03/19 | 1,810,005 | 1,830,000 | 1,810,005 | 1,810,005 | 107 |
| 2004/03/18 | 1,849,995 | 1,849,995 | 1,810,005 | 1,810,005 | 161 |
| 2004/03/17 | 1,870,005 | 1,870,005 | 1,840,005 | 1,860,000 | 164 |
| 2004/03/16 | 1,860,000 | 1,900,005 | 1,840,005 | 1,879,995 | 227 |
| 2004/03/15 | 1,909,995 | 1,909,995 | 1,840,005 | 1,870,005 | 274 |
| 2004/03/12 | 1,879,995 | 1,909,995 | 1,849,995 | 1,890,000 | 537 |
| 2004/03/11 | 1,800,000 | 1,939,995 | 1,770,000 | 1,939,995 | 1,360 |
| 2004/03/10 | 1,759,995 | 1,810,005 | 1,740,000 | 1,789,995 | 598 |
| 2004/03/09 | 1,720,005 | 1,740,000 | 1,699,995 | 1,729,995 | 423 |
| 2004/03/08 | 1,780,005 | 1,780,005 | 1,740,000 | 1,770,000 | 146 |
| 2004/03/05 | 1,780,005 | 1,780,005 | 1,740,000 | 1,780,005 | 133 |
| 2004/03/04 | 1,780,005 | 1,780,005 | 1,750,005 | 1,770,000 | 149 |
| 2004/03/03 | 1,770,000 | 1,770,000 | 1,740,000 | 1,770,000 | 181 |
| 2004/03/02 | 1,819,995 | 1,819,995 | 1,770,000 | 1,780,005 | 157 |
| 2004/03/01 | 1,870,005 | 1,879,995 | 1,780,005 | 1,819,995 | 271 |
| 2004/02/27 | 1,789,995 | 1,870,005 | 1,750,005 | 1,840,005 | 607 |
| 2004/02/26 | 1,770,000 | 1,810,005 | 1,729,995 | 1,780,005 | 170 |
| 2004/02/25 | 1,699,995 | 1,819,995 | 1,630,005 | 1,770,000 | 665 |
| 2004/02/24 | 1,759,995 | 1,759,995 | 1,699,995 | 1,699,995 | 346 |
| 2004/02/23 | 1,759,995 | 1,789,995 | 1,759,995 | 1,770,000 | 210 |
| 2004/02/20 | 1,810,005 | 1,810,005 | 1,759,995 | 1,789,995 | 315 |
| 2004/02/19 | 1,830,000 | 1,849,995 | 1,810,005 | 1,819,995 | 214 |
| 2004/02/18 | 1,870,005 | 1,900,005 | 1,849,995 | 1,849,995 | 334 |
| 2004/02/17 | 1,870,005 | 1,890,000 | 1,840,005 | 1,860,000 | 169 |
| 2004/02/16 | 1,909,995 | 1,960,005 | 1,860,000 | 1,860,000 | 368 |
| 2004/02/13 | 1,860,000 | 1,890,000 | 1,830,000 | 1,890,000 | 274 |
| 2004/02/12 | 1,920,000 | 1,930,005 | 1,870,005 | 1,890,000 | 205 |
| 2004/02/10 | 1,900,005 | 1,920,000 | 1,860,000 | 1,890,000 | 156 |
| 2004/02/09 | 1,999,995 | 1,999,995 | 1,849,995 | 1,900,005 | 312 |
| 2004/02/06 | 1,870,005 | 2,020,005 | 1,840,005 | 1,969,995 | 814 |
| 2004/02/05 | 1,819,995 | 1,870,005 | 1,800,000 | 1,870,005 | 359 |
| 2004/02/04 | 1,890,000 | 1,890,000 | 1,810,005 | 1,819,995 | 335 |
| 2004/02/03 | 1,890,000 | 1,939,995 | 1,870,005 | 1,870,005 | 398 |
| 2004/02/02 | 1,930,005 | 1,950,000 | 1,879,995 | 1,890,000 | 322 |
| 2004/01/30 | 1,900,005 | 1,969,995 | 1,870,005 | 1,939,995 | 563 |
| 2004/01/29 | 1,950,000 | 1,999,995 | 1,909,995 | 1,930,005 | 503 |
| 2004/01/28 | 2,029,995 | 2,029,995 | 1,980,000 | 2,010,000 | 419 |
| 2004/01/27 | 2,080,005 | 2,089,995 | 2,029,995 | 2,050,005 | 278 |
| 2004/01/26 | 2,089,995 | 2,100,000 | 2,070,000 | 2,070,000 | 242 |
| 2004/01/23 | 2,119,995 | 2,130,000 | 2,100,000 | 2,100,000 | 327 |
| 2004/01/22 | 2,149,995 | 2,160,000 | 2,110,005 | 2,119,995 | 345 |
| 2004/01/21 | 2,080,005 | 2,179,995 | 2,080,005 | 2,119,995 | 1,021 |
| 2004/01/20 | 2,080,005 | 2,130,000 | 2,080,005 | 2,080,005 | 424 |
| 2004/01/19 | 2,119,995 | 2,119,995 | 2,080,005 | 2,080,005 | 236 |
| 2004/01/16 | 2,100,000 | 2,140,005 | 2,089,995 | 2,119,995 | 283 |
| 2004/01/15 | 2,149,995 | 2,160,000 | 2,110,005 | 2,110,005 | 287 |
| 2004/01/14 | 2,110,005 | 2,179,995 | 2,089,995 | 2,149,995 | 468 |
| 2004/01/13 | 2,140,005 | 2,149,995 | 2,100,000 | 2,100,000 | 241 |
| 2004/01/09 | 2,160,000 | 2,179,995 | 2,130,000 | 2,140,005 | 400 |
| 2004/01/08 | 2,190,000 | 2,190,000 | 2,140,005 | 2,149,995 | 503 |
| 2004/01/07 | 2,070,000 | 2,220,000 | 2,029,995 | 2,149,995 | 1,173 |
| 2004/01/06 | 2,119,995 | 2,140,005 | 2,050,005 | 2,080,005 | 489 |
| 2004/01/05 | 2,179,995 | 2,190,000 | 2,110,005 | 2,119,995 | 212 |