3769 GMOペイメントゲートウェイ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 200,500 | 201,700 | 199,200 | 199,900 | 136 | 249.88 |
| 2010-12-29 | 199,100 | 200,600 | 199,000 | 200,400 | 71 | 250.50 |
| 2010-12-28 | 199,800 | 202,500 | 195,000 | 199,100 | 369 | 248.88 |
| 2010-12-27 | 195,000 | 198,900 | 193,000 | 198,800 | 166 | 248.50 |
| 2010-12-24 | 194,600 | 195,500 | 194,500 | 195,000 | 171 | 243.75 |
| 2010-12-22 | 197,000 | 197,500 | 196,300 | 197,500 | 163 | 246.88 |
| 2010-12-21 | 197,000 | 197,200 | 194,600 | 197,000 | 245 | 246.25 |
| 2010-12-20 | 194,800 | 200,000 | 194,000 | 197,900 | 220 | 247.38 |
| 2010-12-17 | 193,000 | 196,800 | 192,500 | 195,800 | 164 | 244.75 |
| 2010-12-16 | 192,700 | 196,800 | 192,300 | 192,300 | 171 | 240.38 |
| 2010-12-15 | 195,000 | 195,700 | 191,000 | 191,900 | 258 | 239.88 |
| 2010-12-14 | 192,500 | 202,900 | 192,500 | 198,100 | 646 | 247.63 |
| 2010-12-13 | 186,800 | 190,800 | 186,500 | 190,800 | 213 | 238.50 |
| 2010-12-10 | 181,900 | 190,000 | 181,000 | 186,500 | 486 | 233.13 |
| 2010-12-09 | 177,800 | 181,500 | 177,700 | 180,000 | 509 | 225 |
| 2010-12-08 | 174,800 | 177,600 | 174,800 | 177,600 | 290 | 222 |
| 2010-12-07 | 172,500 | 174,000 | 170,000 | 174,000 | 84 | 217.50 |
| 2010-12-06 | 170,000 | 172,700 | 168,000 | 172,400 | 83 | 215.50 |
| 2010-12-03 | 168,600 | 172,700 | 168,600 | 171,200 | 88 | 214 |
| 2010-12-02 | 170,000 | 170,000 | 167,300 | 168,600 | 74 | 210.75 |
| 2010-12-01 | 167,300 | 167,500 | 162,100 | 164,100 | 45 | 205.13 |
| 2010-11-30 | 164,000 | 167,800 | 164,000 | 167,500 | 105 | 209.38 |
| 2010-11-29 | 163,200 | 166,200 | 163,100 | 164,000 | 115 | 205 |
| 2010-11-26 | 165,800 | 166,100 | 164,300 | 165,100 | 79 | 206.38 |
| 2010-11-25 | 169,400 | 169,400 | 166,700 | 166,700 | 126 | 208.38 |
| 2010-11-24 | 165,800 | 169,900 | 165,800 | 169,400 | 141 | 211.75 |
| 2010-11-22 | 163,500 | 167,900 | 163,500 | 167,200 | 131 | 209 |
| 2010-11-19 | 163,000 | 164,000 | 162,200 | 164,000 | 110 | 205 |
| 2010-11-18 | 159,400 | 161,800 | 159,300 | 161,400 | 87 | 201.75 |
| 2010-11-17 | 158,300 | 159,500 | 157,400 | 157,500 | 149 | 196.88 |
| 2010-11-16 | 159,300 | 159,500 | 158,300 | 158,300 | 93 | 197.88 |
| 2010-11-15 | 158,300 | 158,800 | 158,000 | 158,800 | 47 | 198.50 |
| 2010-11-12 | 162,000 | 163,300 | 158,000 | 159,300 | 142 | 199.13 |
| 2010-11-11 | 162,100 | 163,000 | 160,600 | 162,000 | 126 | 202.50 |
| 2010-11-10 | 161,900 | 163,400 | 160,000 | 160,900 | 85 | 201.13 |
| 2010-11-09 | 163,200 | 164,500 | 160,000 | 161,900 | 190 | 202.38 |
| 2010-11-08 | 158,100 | 162,400 | 156,000 | 162,000 | 115 | 202.50 |
| 2010-11-05 | 155,000 | 158,600 | 155,000 | 158,000 | 306 | 197.50 |
| 2010-11-04 | 155,000 | 156,500 | 151,000 | 151,000 | 202 | 188.75 |
| 2010-11-02 | 156,500 | 156,700 | 153,000 | 153,100 | 133 | 191.38 |
| 2010-11-01 | 162,300 | 162,300 | 157,700 | 157,700 | 86 | 197.13 |
| 2010-10-29 | 162,100 | 166,800 | 161,200 | 162,500 | 192 | 203.13 |
| 2010-10-28 | 158,000 | 168,000 | 158,000 | 168,000 | 236 | 210 |
| 2010-10-27 | 156,800 | 161,100 | 156,800 | 161,100 | 85 | 201.38 |
| 2010-10-26 | 156,500 | 158,800 | 155,300 | 155,300 | 100 | 194.13 |
| 2010-10-25 | 157,100 | 159,000 | 157,000 | 158,100 | 160 | 197.63 |
| 2010-10-22 | 156,600 | 159,600 | 156,600 | 157,900 | 84 | 197.38 |
| 2010-10-21 | 162,600 | 162,900 | 156,800 | 157,400 | 184 | 196.75 |
| 2010-10-20 | 167,700 | 168,000 | 163,200 | 163,700 | 145 | 204.63 |
| 2010-10-19 | 172,300 | 172,400 | 170,100 | 170,800 | 116 | 213.50 |
| 2010-10-18 | 165,600 | 172,100 | 165,000 | 171,600 | 118 | 214.50 |
| 2010-10-15 | 171,000 | 172,400 | 167,500 | 167,500 | 179 | 209.38 |
| 2010-10-14 | 175,100 | 175,100 | 172,900 | 172,900 | 154 | 216.13 |
| 2010-10-13 | 174,800 | 177,000 | 174,500 | 175,000 | 217 | 218.75 |
| 2010-10-12 | 172,300 | 175,500 | 171,200 | 175,000 | 290 | 218.75 |
| 2010-10-08 | 171,100 | 172,800 | 171,100 | 171,700 | 158 | 214.63 |
| 2010-10-07 | 169,500 | 173,900 | 166,000 | 173,000 | 258 | 216.25 |
| 2010-10-06 | 165,700 | 169,500 | 165,700 | 169,500 | 73 | 211.88 |
| 2010-10-05 | 165,200 | 167,600 | 160,900 | 165,400 | 112 | 206.75 |
| 2010-10-04 | 171,200 | 171,200 | 163,600 | 166,000 | 131 | 207.50 |
| 2010-10-01 | 172,500 | 172,500 | 170,400 | 171,100 | 70 | 213.88 |
| 2010-09-30 | 173,700 | 174,000 | 168,000 | 173,400 | 172 | 216.75 |
| 2010-09-29 | 172,500 | 173,900 | 170,000 | 171,200 | 176 | 214 |
| 2010-09-28 | 171,500 | 172,800 | 170,000 | 171,500 | 80 | 214.38 |
| 2010-09-27 | 171,500 | 174,000 | 170,500 | 174,000 | 152 | 217.50 |
| 2010-09-24 | 168,400 | 171,400 | 164,500 | 170,400 | 194 | 213 |
| 2010-09-22 | 167,600 | 168,900 | 166,100 | 167,000 | 157 | 208.75 |
| 2010-09-21 | 162,000 | 170,400 | 162,000 | 169,700 | 430 | 212.13 |
| 2010-09-17 | 162,300 | 163,700 | 162,000 | 162,000 | 183 | 202.50 |
| 2010-09-16 | 162,900 | 164,000 | 162,500 | 162,800 | 154 | 203.50 |
| 2010-09-15 | 159,800 | 164,300 | 159,300 | 164,100 | 358 | 205.13 |
| 2010-09-14 | 163,000 | 163,000 | 160,900 | 161,300 | 177 | 201.63 |
| 2010-09-13 | 161,300 | 163,700 | 161,300 | 163,000 | 199 | 203.75 |
| 2010-09-10 | 162,300 | 162,800 | 160,100 | 161,300 | 307 | 201.63 |
| 2010-09-09 | 158,000 | 161,400 | 151,000 | 159,000 | 448 | 198.75 |
| 2010-09-08 | 151,900 | 158,100 | 151,900 | 157,700 | 416 | 197.13 |
| 2010-09-07 | 146,800 | 154,300 | 146,000 | 154,200 | 284 | 192.75 |
| 2010-09-06 | 144,000 | 147,900 | 143,500 | 146,000 | 234 | 182.50 |
| 2010-09-03 | 140,200 | 143,000 | 138,100 | 142,000 | 68 | 177.50 |
| 2010-09-02 | 139,300 | 140,100 | 136,000 | 140,100 | 87 | 175.13 |
| 2010-09-01 | 137,800 | 138,100 | 134,900 | 136,600 | 56 | 170.75 |
| 2010-08-31 | 140,900 | 143,200 | 135,900 | 135,900 | 120 | 169.88 |
| 2010-08-30 | 142,500 | 144,100 | 138,600 | 141,300 | 188 | 176.63 |
| 2010-08-27 | 139,300 | 141,000 | 137,600 | 141,000 | 166 | 176.25 |
| 2010-08-26 | 140,900 | 141,000 | 138,600 | 141,000 | 83 | 176.25 |
| 2010-08-25 | 136,500 | 141,000 | 135,600 | 139,900 | 233 | 174.88 |
| 2010-08-24 | 131,100 | 141,900 | 131,100 | 139,000 | 255 | 173.75 |
| 2010-08-23 | 133,500 | 134,400 | 130,300 | 131,500 | 82 | 164.38 |
| 2010-08-20 | 136,500 | 137,000 | 131,000 | 132,600 | 102 | 165.75 |
| 2010-08-19 | 135,100 | 138,000 | 134,000 | 136,800 | 105 | 171 |
| 2010-08-18 | 132,000 | 138,000 | 131,200 | 134,000 | 152 | 167.50 |
| 2010-08-17 | 131,400 | 132,900 | 129,000 | 132,000 | 178 | 165 |
| 2010-08-16 | 132,000 | 135,500 | 131,400 | 132,200 | 69 | 165.25 |
| 2010-08-13 | 132,600 | 135,500 | 132,400 | 133,100 | 118 | 166.38 |
| 2010-08-12 | 135,000 | 135,000 | 129,000 | 131,700 | 324 | 164.63 |
| 2010-08-11 | 139,800 | 139,800 | 136,600 | 137,800 | 133 | 172.25 |
| 2010-08-10 | 140,300 | 142,000 | 138,600 | 142,000 | 122 | 177.50 |
| 2010-08-09 | 139,100 | 141,100 | 137,900 | 139,800 | 87 | 174.75 |
| 2010-08-06 | 142,100 | 142,100 | 139,300 | 141,100 | 144 | 176.38 |
| 2010-08-05 | 137,300 | 144,500 | 137,300 | 144,000 | 124 | 180 |
| 2010-08-04 | 140,800 | 141,900 | 138,700 | 140,300 | 71 | 175.38 |
| 2010-08-03 | 142,200 | 142,200 | 137,600 | 140,700 | 105 | 175.88 |
| 2010-08-02 | 145,000 | 145,000 | 142,300 | 142,400 | 57 | 178 |
| 2010-07-30 | 141,300 | 144,800 | 139,100 | 144,800 | 85 | 181 |
| 2010-07-29 | 144,300 | 144,400 | 140,000 | 144,300 | 113 | 180.38 |
| 2010-07-28 | 142,900 | 144,500 | 139,700 | 144,500 | 81 | 180.63 |
| 2010-07-27 | 143,700 | 144,500 | 141,900 | 142,900 | 90 | 178.63 |
| 2010-07-26 | 138,000 | 145,300 | 135,000 | 144,900 | 198 | 181.13 |
| 2010-07-23 | 133,600 | 139,000 | 133,600 | 135,000 | 104 | 168.75 |
| 2010-07-22 | 132,000 | 133,500 | 125,200 | 132,500 | 313 | 165.63 |
| 2010-07-21 | 139,800 | 141,000 | 128,600 | 132,000 | 250 | 165 |
| 2010-07-20 | 141,900 | 141,900 | 138,000 | 139,800 | 131 | 174.75 |
| 2010-07-16 | 142,000 | 146,400 | 138,700 | 142,400 | 184 | 178 |
| 2010-07-15 | 147,000 | 147,500 | 142,700 | 143,200 | 96 | 179 |
| 2010-07-14 | 146,200 | 147,700 | 143,200 | 147,700 | 73 | 184.63 |
| 2010-07-13 | 145,400 | 147,500 | 142,000 | 142,100 | 124 | 177.63 |
| 2010-07-12 | 149,900 | 149,900 | 144,300 | 145,400 | 65 | 181.75 |
| 2010-07-09 | 148,700 | 149,500 | 146,400 | 148,000 | 83 | 185 |
| 2010-07-08 | 154,200 | 154,200 | 145,700 | 145,700 | 139 | 182.13 |
| 2010-07-07 | 153,400 | 155,900 | 144,500 | 145,500 | 78 | 181.88 |
| 2010-07-06 | 154,500 | 154,500 | 146,000 | 153,400 | 102 | 191.75 |
| 2010-07-05 | 148,600 | 155,300 | 147,400 | 154,600 | 147 | 193.25 |
| 2010-07-02 | 141,900 | 151,700 | 140,600 | 148,700 | 242 | 185.88 |
| 2010-07-01 | 141,100 | 144,300 | 137,800 | 141,800 | 169 | 177.25 |
| 2010-06-30 | 148,000 | 148,000 | 141,000 | 141,300 | 325 | 176.63 |
| 2010-06-29 | 155,800 | 159,500 | 151,000 | 151,400 | 341 | 189.25 |
| 2010-06-28 | 158,000 | 167,000 | 155,200 | 156,900 | 447 | 196.13 |
| 2010-06-25 | 158,500 | 158,500 | 153,400 | 158,000 | 178 | 197.50 |
| 2010-06-24 | 154,000 | 158,600 | 153,300 | 158,500 | 143 | 198.13 |
| 2010-06-23 | 156,800 | 156,800 | 153,200 | 154,400 | 303 | 193 |
| 2010-06-22 | 158,000 | 159,000 | 158,000 | 158,800 | 142 | 198.50 |
| 2010-06-21 | 156,900 | 159,400 | 155,000 | 158,900 | 291 | 198.63 |
| 2010-06-18 | 156,000 | 158,000 | 155,200 | 157,700 | 350 | 197.13 |
| 2010-06-17 | 153,300 | 156,200 | 152,600 | 155,500 | 341 | 194.38 |
| 2010-06-16 | 153,500 | 157,100 | 152,000 | 153,300 | 345 | 191.63 |
| 2010-06-15 | 153,500 | 153,900 | 149,600 | 150,600 | 189 | 188.25 |
| 2010-06-14 | 146,000 | 155,000 | 145,800 | 153,000 | 297 | 191.25 |
| 2010-06-11 | 145,000 | 148,300 | 144,000 | 147,300 | 445 | 184.13 |
| 2010-06-10 | 141,600 | 143,800 | 140,000 | 143,800 | 187 | 179.75 |
| 2010-06-09 | 136,500 | 142,500 | 136,200 | 139,700 | 207 | 174.63 |
| 2010-06-08 | 134,100 | 138,400 | 132,400 | 136,900 | 147 | 171.13 |
| 2010-06-07 | 135,600 | 136,500 | 133,100 | 133,700 | 270 | 167.13 |
| 2010-06-04 | 140,600 | 142,100 | 139,900 | 141,600 | 248 | 177 |
| 2010-06-03 | 139,800 | 142,600 | 138,300 | 140,600 | 284 | 175.75 |
| 2010-06-02 | 138,200 | 140,100 | 136,000 | 137,100 | 202 | 171.38 |
| 2010-06-01 | 139,200 | 142,100 | 138,000 | 138,400 | 234 | 173 |
| 2010-05-31 | 141,000 | 146,400 | 141,000 | 141,400 | 344 | 176.75 |
| 2010-05-28 | 137,100 | 144,800 | 136,500 | 143,800 | 718 | 179.75 |
| 2010-05-27 | 121,000 | 140,000 | 121,000 | 134,100 | 894 | 167.63 |
| 2010-05-26 | 122,500 | 128,000 | 122,500 | 126,100 | 796 | 157.63 |
| 2010-05-25 | 125,400 | 127,200 | 121,000 | 122,200 | 608 | 152.75 |
| 2010-05-24 | 132,000 | 133,200 | 125,100 | 127,700 | 583 | 159.63 |
| 2010-05-21 | 135,500 | 136,500 | 130,800 | 132,300 | 556 | 165.38 |
| 2010-05-20 | 140,300 | 146,500 | 137,500 | 137,700 | 274 | 172.13 |
| 2010-05-19 | 135,000 | 143,000 | 135,000 | 143,000 | 459 | 178.75 |
| 2010-05-18 | 142,200 | 144,300 | 136,000 | 137,500 | 361 | 171.88 |
| 2010-05-17 | 147,900 | 156,400 | 139,000 | 141,400 | 628 | 176.75 |
| 2010-05-14 | 147,300 | 157,300 | 147,300 | 150,800 | 1,069 | 188.50 |
| 2010-05-13 | 139,900 | 150,000 | 135,600 | 150,000 | 876 | 187.50 |
| 2010-05-12 | 137,900 | 143,000 | 130,000 | 135,300 | 506 | 169.13 |
| 2010-05-11 | 147,000 | 148,900 | 139,000 | 140,000 | 448 | 175 |
| 2010-05-10 | 137,300 | 149,000 | 137,300 | 141,000 | 621 | 176.25 |
| 2010-05-07 | 139,000 | 146,800 | 136,500 | 143,000 | 842 | 178.75 |
| 2010-05-06 | 151,100 | 154,200 | 145,100 | 149,500 | 481 | 186.88 |
| 2010-04-30 | 159,000 | 159,300 | 153,600 | 155,000 | 763 | 193.75 |
| 2010-04-28 | 164,400 | 164,400 | 155,100 | 157,000 | 1,469 | 196.25 |
| 2010-04-27 | 173,500 | 173,500 | 168,000 | 168,400 | 658 | 210.50 |
| 2010-04-26 | 177,000 | 177,900 | 173,000 | 174,300 | 415 | 217.88 |
| 2010-04-23 | 179,400 | 180,500 | 171,400 | 173,000 | 1,157 | 216.25 |
| 2010-04-22 | 170,100 | 177,900 | 166,800 | 177,900 | 1,308 | 222.38 |
| 2010-04-21 | 164,500 | 168,300 | 163,900 | 166,100 | 584 | 207.63 |
| 2010-04-20 | 163,500 | 173,800 | 160,600 | 161,000 | 1,280 | 201.25 |
| 2010-04-19 | 160,000 | 177,800 | 160,000 | 165,000 | 1,905 | 206.25 |
| 2010-04-16 | 166,700 | 168,000 | 158,100 | 160,800 | 561 | 201 |
| 2010-04-15 | 160,000 | 173,900 | 159,300 | 167,000 | 1,517 | 208.75 |
| 2010-04-14 | 152,400 | 156,000 | 151,000 | 155,000 | 535 | 193.75 |
| 2010-04-13 | 152,400 | 153,400 | 149,200 | 150,000 | 502 | 187.50 |
| 2010-04-12 | 148,700 | 159,400 | 146,800 | 156,400 | 1,076 | 195.50 |
| 2010-04-09 | 144,800 | 148,000 | 144,800 | 146,300 | 192 | 182.88 |
| 2010-04-08 | 146,000 | 148,000 | 144,100 | 147,500 | 316 | 184.38 |
| 2010-04-07 | 150,000 | 150,000 | 145,300 | 147,700 | 460 | 184.63 |
| 2010-04-06 | 147,800 | 147,800 | 142,000 | 144,800 | 438 | 181 |
| 2010-04-05 | 152,000 | 153,700 | 145,200 | 148,000 | 1,498 | 185 |
| 2010-04-02 | 135,100 | 154,400 | 133,400 | 153,000 | 2,888 | 191.25 |
| 2010-04-01 | 119,000 | 146,800 | 118,800 | 136,000 | 2,808 | 170 |
| 2010-03-31 | 117,500 | 119,100 | 116,800 | 116,800 | 134 | 146 |
| 2010-03-30 | 119,800 | 119,800 | 117,500 | 118,900 | 66 | 148.63 |
| 2010-03-29 | 119,500 | 120,000 | 117,500 | 118,600 | 68 | 148.25 |
| 2010-03-26 | 119,500 | 121,500 | 119,300 | 120,900 | 97 | 151.13 |
| 2010-03-25 | 122,200 | 122,200 | 119,500 | 119,700 | 144 | 149.63 |
| 2010-03-24 | 120,800 | 124,500 | 120,000 | 123,400 | 425 | 154.25 |
| 2010-03-23 | 122,000 | 122,000 | 117,700 | 119,500 | 292 | 149.38 |
| 2010-03-19 | 114,000 | 119,500 | 113,800 | 119,100 | 444 | 148.88 |
| 2010-03-18 | 113,000 | 114,000 | 112,800 | 112,900 | 155 | 141.13 |
| 2010-03-17 | 114,000 | 114,000 | 112,200 | 113,300 | 119 | 141.63 |
| 2010-03-16 | 113,000 | 114,100 | 113,000 | 114,000 | 137 | 142.50 |
| 2010-03-15 | 113,000 | 114,300 | 112,900 | 113,400 | 104 | 141.75 |
| 2010-03-12 | 111,500 | 113,100 | 111,000 | 112,300 | 98 | 140.38 |
| 2010-03-11 | 114,100 | 114,100 | 110,900 | 111,500 | 245 | 139.38 |
| 2010-03-10 | 115,800 | 115,800 | 114,000 | 114,100 | 63 | 142.63 |
| 2010-03-09 | 116,700 | 118,100 | 114,800 | 115,000 | 201 | 143.75 |
| 2010-03-08 | 115,100 | 116,500 | 113,000 | 116,300 | 127 | 145.38 |
| 2010-03-05 | 111,000 | 114,500 | 111,000 | 114,500 | 112 | 143.13 |
| 2010-03-04 | 111,000 | 111,100 | 109,200 | 110,600 | 61 | 138.25 |
| 2010-03-03 | 112,000 | 112,100 | 110,600 | 111,400 | 83 | 139.25 |
| 2010-03-02 | 110,000 | 111,900 | 110,000 | 111,500 | 69 | 139.38 |
| 2010-03-01 | 112,500 | 112,500 | 110,000 | 111,500 | 32 | 139.38 |
| 2010-02-26 | 112,500 | 112,500 | 110,200 | 110,800 | 47 | 138.50 |
| 2010-02-25 | 112,600 | 113,100 | 112,100 | 112,500 | 55 | 140.63 |
| 2010-02-24 | 112,000 | 112,000 | 110,200 | 110,200 | 107 | 137.75 |
| 2010-02-23 | 113,500 | 113,500 | 111,900 | 111,900 | 42 | 139.88 |
| 2010-02-22 | 112,100 | 114,300 | 112,100 | 113,900 | 27 | 142.38 |
| 2010-02-19 | 113,600 | 113,600 | 111,700 | 111,900 | 21 | 139.88 |
| 2010-02-18 | 113,200 | 115,000 | 113,200 | 113,900 | 24 | 142.38 |
| 2010-02-17 | 115,000 | 115,200 | 114,100 | 114,500 | 33 | 143.13 |
| 2010-02-16 | 114,200 | 115,100 | 113,600 | 115,000 | 135 | 143.75 |
| 2010-02-15 | 113,000 | 114,200 | 112,100 | 114,200 | 233 | 142.75 |
| 2010-02-12 | 111,800 | 111,800 | 111,000 | 111,700 | 69 | 139.63 |
| 2010-02-10 | 108,400 | 111,700 | 107,800 | 111,700 | 244 | 139.63 |
| 2010-02-09 | 107,500 | 109,900 | 106,500 | 109,500 | 79 | 136.88 |
| 2010-02-08 | 109,000 | 110,400 | 107,700 | 107,800 | 25 | 134.75 |
| 2010-02-05 | 108,300 | 110,100 | 108,000 | 110,100 | 45 | 137.63 |
| 2010-02-04 | 111,500 | 111,500 | 110,600 | 110,700 | 35 | 138.38 |
| 2010-02-03 | 109,400 | 111,400 | 109,400 | 110,700 | 66 | 138.38 |
| 2010-02-02 | 108,900 | 112,000 | 108,500 | 109,300 | 62 | 136.63 |
| 2010-02-01 | 108,500 | 108,500 | 106,200 | 107,100 | 106 | 133.88 |
| 2010-01-29 | 107,800 | 110,700 | 106,900 | 108,800 | 95 | 136 |
| 2010-01-28 | 107,800 | 111,500 | 107,800 | 109,400 | 61 | 136.75 |
| 2010-01-27 | 110,000 | 110,000 | 108,700 | 108,700 | 121 | 135.88 |
| 2010-01-26 | 110,800 | 111,100 | 110,300 | 110,300 | 39 | 137.88 |
| 2010-01-25 | 111,100 | 111,900 | 110,800 | 110,800 | 87 | 138.50 |
| 2010-01-22 | 114,100 | 114,200 | 111,900 | 112,000 | 127 | 140 |
| 2010-01-21 | 113,600 | 115,500 | 112,900 | 114,500 | 92 | 143.13 |
| 2010-01-20 | 113,600 | 115,800 | 113,400 | 113,600 | 70 | 142 |
| 2010-01-19 | 115,400 | 115,400 | 112,500 | 112,600 | 87 | 140.75 |
| 2010-01-18 | 113,000 | 115,400 | 112,500 | 114,400 | 48 | 143 |
| 2010-01-15 | 112,500 | 113,500 | 111,500 | 113,500 | 118 | 141.88 |
| 2010-01-14 | 111,200 | 112,400 | 111,000 | 111,400 | 83 | 139.25 |
| 2010-01-13 | 112,400 | 113,300 | 110,200 | 110,200 | 91 | 137.75 |
| 2010-01-12 | 116,200 | 116,200 | 111,200 | 112,400 | 226 | 140.50 |
| 2010-01-08 | 117,000 | 117,500 | 115,000 | 116,200 | 126 | 145.25 |
| 2010-01-07 | 118,100 | 118,400 | 117,100 | 118,000 | 72 | 147.50 |
| 2010-01-06 | 118,000 | 119,000 | 117,100 | 117,500 | 100 | 146.88 |
| 2010-01-05 | 122,800 | 122,800 | 118,700 | 118,700 | 91 | 148.38 |
| 2010-01-04 | 124,000 | 124,000 | 121,600 | 121,600 | 70 | 152 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株
