3765 ガンホー・オンライン・エンターテイメント(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 | 252,900 | 252,900 | 245,800 | 247,300 | 306 | 247.30 |
| 2010-12-29 | 258,200 | 260,800 | 250,100 | 251,900 | 535 | 251.90 |
| 2010-12-28 | 262,300 | 264,500 | 259,500 | 261,000 | 208 | 261 |
| 2010-12-27 | 267,300 | 272,000 | 261,200 | 264,900 | 361 | 264.90 |
| 2010-12-24 | 262,800 | 273,100 | 262,800 | 267,300 | 288 | 267.30 |
| 2010-12-22 | 279,000 | 286,900 | 265,200 | 267,800 | 1,536 | 267.80 |
| 2010-12-21 | 279,000 | 280,000 | 273,000 | 277,800 | 911 | 277.80 |
| 2010-12-20 | 260,100 | 276,900 | 260,100 | 276,900 | 1,627 | 276.90 |
| 2010-12-17 | 261,500 | 264,000 | 256,100 | 261,000 | 504 | 261 |
| 2010-12-16 | 261,100 | 264,400 | 256,000 | 261,600 | 398 | 261.60 |
| 2010-12-15 | 269,500 | 270,000 | 260,000 | 261,600 | 594 | 261.60 |
| 2010-12-14 | 265,000 | 270,000 | 261,100 | 265,000 | 656 | 265 |
| 2010-12-13 | 256,500 | 264,900 | 256,000 | 263,000 | 801 | 263 |
| 2010-12-10 | 257,000 | 270,900 | 250,300 | 261,500 | 1,294 | 261.50 |
| 2010-12-09 | 256,200 | 264,500 | 246,000 | 257,000 | 1,604 | 257 |
| 2010-12-08 | 226,700 | 255,900 | 226,700 | 255,900 | 2,621 | 255.90 |
| 2010-12-07 | 223,000 | 227,000 | 220,100 | 226,600 | 670 | 226.60 |
| 2010-12-06 | 220,000 | 221,900 | 218,100 | 220,000 | 440 | 220 |
| 2010-12-03 | 215,100 | 220,000 | 214,000 | 219,000 | 557 | 219 |
| 2010-12-02 | 220,800 | 224,000 | 209,100 | 211,500 | 745 | 211.50 |
| 2010-12-01 | 201,200 | 216,000 | 200,400 | 215,000 | 1,026 | 215 |
| 2010-11-30 | 205,100 | 206,500 | 198,000 | 199,700 | 675 | 199.70 |
| 2010-11-29 | 209,200 | 214,200 | 205,700 | 207,900 | 539 | 207.90 |
| 2010-11-26 | 209,800 | 216,700 | 205,200 | 208,500 | 1,008 | 208.50 |
| 2010-11-25 | 220,000 | 226,000 | 208,500 | 209,500 | 1,539 | 209.50 |
| 2010-11-24 | 192,800 | 220,000 | 191,500 | 214,400 | 1,911 | 214.40 |
| 2010-11-22 | 193,000 | 211,800 | 190,200 | 201,600 | 2,312 | 201.60 |
| 2010-11-19 | 175,000 | 182,400 | 170,400 | 182,000 | 1,125 | 182 |
| 2010-11-18 | 169,500 | 173,000 | 164,400 | 173,000 | 774 | 173 |
| 2010-11-17 | 156,900 | 167,900 | 156,600 | 167,800 | 444 | 167.80 |
| 2010-11-16 | 160,000 | 163,000 | 157,500 | 157,800 | 148 | 157.80 |
| 2010-11-15 | 159,600 | 159,900 | 157,000 | 158,500 | 112 | 158.50 |
| 2010-11-12 | 167,000 | 170,500 | 156,300 | 159,700 | 616 | 159.70 |
| 2010-11-11 | 164,300 | 164,400 | 161,800 | 163,700 | 109 | 163.70 |
| 2010-11-10 | 162,200 | 166,000 | 159,100 | 163,800 | 224 | 163.80 |
| 2010-11-09 | 158,000 | 163,000 | 156,100 | 162,600 | 207 | 162.60 |
| 2010-11-08 | 151,600 | 155,700 | 150,200 | 155,500 | 213 | 155.50 |
| 2010-11-05 | 144,800 | 151,400 | 144,800 | 148,600 | 144 | 148.60 |
| 2010-11-04 | 145,100 | 146,500 | 144,000 | 144,800 | 48 | 144.80 |
| 2010-11-02 | 149,800 | 149,900 | 144,200 | 144,500 | 59 | 144.50 |
| 2010-11-01 | 151,900 | 151,900 | 147,100 | 148,800 | 51 | 148.80 |
| 2010-10-29 | 147,600 | 152,000 | 146,200 | 151,900 | 114 | 151.90 |
| 2010-10-28 | 143,000 | 151,500 | 143,000 | 149,500 | 281 | 149.50 |
| 2010-10-27 | 149,500 | 149,500 | 143,500 | 144,100 | 107 | 144.10 |
| 2010-10-26 | 145,800 | 149,000 | 145,000 | 148,100 | 143 | 148.10 |
| 2010-10-25 | 145,000 | 149,000 | 143,600 | 146,400 | 202 | 146.40 |
| 2010-10-22 | 140,900 | 144,000 | 140,300 | 143,000 | 167 | 143 |
| 2010-10-21 | 141,000 | 142,000 | 139,500 | 139,500 | 183 | 139.50 |
| 2010-10-20 | 142,000 | 142,300 | 139,100 | 142,300 | 151 | 142.30 |
| 2010-10-19 | 142,000 | 145,600 | 142,000 | 143,000 | 201 | 143 |
| 2010-10-18 | 146,300 | 150,500 | 146,100 | 146,100 | 164 | 146.10 |
| 2010-10-15 | 153,300 | 154,400 | 148,000 | 149,100 | 253 | 149.10 |
| 2010-10-14 | 156,100 | 159,900 | 154,000 | 155,700 | 215 | 155.70 |
| 2010-10-13 | 160,100 | 161,600 | 152,800 | 153,100 | 236 | 153.10 |
| 2010-10-12 | 160,000 | 164,800 | 156,800 | 161,500 | 461 | 161.50 |
| 2010-10-08 | 154,300 | 155,400 | 149,800 | 151,500 | 342 | 151.50 |
| 2010-10-07 | 141,900 | 157,800 | 141,800 | 156,300 | 491 | 156.30 |
| 2010-10-06 | 142,600 | 144,000 | 141,400 | 141,700 | 273 | 141.70 |
| 2010-10-05 | 146,100 | 147,700 | 139,800 | 140,900 | 488 | 140.90 |
| 2010-10-04 | 151,100 | 151,500 | 146,700 | 148,000 | 139 | 148 |
| 2010-10-01 | 153,100 | 155,000 | 151,600 | 151,600 | 124 | 151.60 |
| 2010-09-30 | 156,100 | 157,500 | 152,800 | 153,000 | 106 | 153 |
| 2010-09-29 | 155,600 | 159,800 | 155,100 | 156,000 | 94 | 156 |
| 2010-09-28 | 156,900 | 158,600 | 155,100 | 155,800 | 109 | 155.80 |
| 2010-09-27 | 160,800 | 161,300 | 158,200 | 158,200 | 133 | 158.20 |
| 2010-09-24 | 160,400 | 162,000 | 158,500 | 158,800 | 106 | 158.80 |
| 2010-09-22 | 166,900 | 166,900 | 162,100 | 162,400 | 72 | 162.40 |
| 2010-09-21 | 168,000 | 172,000 | 168,000 | 168,100 | 175 | 168.10 |
| 2010-09-17 | 168,300 | 168,400 | 165,800 | 167,700 | 54 | 167.70 |
| 2010-09-16 | 168,200 | 169,400 | 165,400 | 167,000 | 41 | 167 |
| 2010-09-15 | 164,600 | 170,000 | 164,500 | 167,000 | 97 | 167 |
| 2010-09-14 | 167,500 | 169,400 | 166,500 | 168,000 | 99 | 168 |
| 2010-09-13 | 172,100 | 173,000 | 168,000 | 171,500 | 95 | 171.50 |
| 2010-09-10 | 172,000 | 173,300 | 171,100 | 171,100 | 85 | 171.10 |
| 2010-09-09 | 168,500 | 173,800 | 168,500 | 170,300 | 80 | 170.30 |
| 2010-09-08 | 168,000 | 168,500 | 165,400 | 168,200 | 76 | 168.20 |
| 2010-09-07 | 169,900 | 170,500 | 167,000 | 169,900 | 96 | 169.90 |
| 2010-09-06 | 167,700 | 173,000 | 167,000 | 171,400 | 158 | 171.40 |
| 2010-09-03 | 165,500 | 165,500 | 162,100 | 164,800 | 73 | 164.80 |
| 2010-09-02 | 161,700 | 168,000 | 161,300 | 166,600 | 122 | 166.60 |
| 2010-09-01 | 159,400 | 160,500 | 158,000 | 158,500 | 68 | 158.50 |
| 2010-08-31 | 159,500 | 161,000 | 158,100 | 161,000 | 40 | 161 |
| 2010-08-30 | 160,700 | 163,800 | 160,700 | 162,100 | 76 | 162.10 |
| 2010-08-27 | 155,100 | 160,200 | 155,000 | 158,500 | 52 | 158.50 |
| 2010-08-26 | 157,000 | 158,100 | 156,000 | 158,000 | 42 | 158 |
| 2010-08-25 | 155,500 | 158,500 | 154,500 | 156,000 | 64 | 156 |
| 2010-08-24 | 161,900 | 161,900 | 158,000 | 159,000 | 78 | 159 |
| 2010-08-23 | 159,100 | 162,000 | 157,000 | 162,000 | 79 | 162 |
| 2010-08-20 | 159,500 | 163,500 | 159,200 | 161,100 | 120 | 161.10 |
| 2010-08-19 | 158,400 | 164,800 | 158,100 | 164,800 | 134 | 164.80 |
| 2010-08-18 | 154,600 | 157,800 | 153,700 | 157,800 | 116 | 157.80 |
| 2010-08-17 | 159,000 | 159,400 | 151,100 | 153,400 | 245 | 153.40 |
| 2010-08-16 | 166,200 | 166,200 | 158,900 | 160,000 | 163 | 160 |
| 2010-08-13 | 173,900 | 173,900 | 166,100 | 166,900 | 150 | 166.90 |
| 2010-08-12 | 167,200 | 172,300 | 164,200 | 172,300 | 162 | 172.30 |
| 2010-08-11 | 176,100 | 176,200 | 172,100 | 172,400 | 104 | 172.40 |
| 2010-08-10 | 175,100 | 178,400 | 174,600 | 178,000 | 67 | 178 |
| 2010-08-09 | 175,100 | 177,400 | 175,000 | 175,000 | 30 | 175 |
| 2010-08-06 | 176,200 | 181,000 | 174,400 | 177,500 | 85 | 177.50 |
| 2010-08-05 | 178,000 | 179,600 | 176,000 | 178,000 | 87 | 178 |
| 2010-08-04 | 178,500 | 178,500 | 175,500 | 177,000 | 93 | 177 |
| 2010-08-03 | 183,000 | 183,000 | 179,200 | 179,500 | 147 | 179.50 |
| 2010-08-02 | 183,500 | 185,000 | 181,600 | 181,600 | 103 | 181.60 |
| 2010-07-30 | 193,000 | 193,000 | 183,100 | 184,400 | 211 | 184.40 |
| 2010-07-29 | 192,200 | 198,800 | 188,600 | 190,300 | 522 | 190.30 |
| 2010-07-28 | 182,000 | 189,500 | 182,000 | 184,200 | 249 | 184.20 |
| 2010-07-27 | 182,000 | 184,000 | 181,500 | 182,000 | 130 | 182 |
| 2010-07-26 | 182,900 | 183,500 | 180,400 | 181,000 | 70 | 181 |
| 2010-07-23 | 180,000 | 182,500 | 178,300 | 180,300 | 91 | 180.30 |
| 2010-07-22 | 180,400 | 181,200 | 176,300 | 179,700 | 164 | 179.70 |
| 2010-07-21 | 183,700 | 185,000 | 181,000 | 181,100 | 134 | 181.10 |
| 2010-07-20 | 185,000 | 185,000 | 180,000 | 182,400 | 92 | 182.40 |
| 2010-07-16 | 187,100 | 188,000 | 185,000 | 185,300 | 131 | 185.30 |
| 2010-07-15 | 191,700 | 191,800 | 189,000 | 189,000 | 119 | 189 |
| 2010-07-14 | 197,500 | 198,000 | 194,200 | 195,700 | 83 | 195.70 |
| 2010-07-13 | 187,000 | 195,000 | 187,000 | 194,300 | 271 | 194.30 |
| 2010-07-12 | 186,300 | 187,000 | 185,000 | 186,500 | 36 | 186.50 |
| 2010-07-09 | 188,000 | 190,000 | 185,000 | 187,900 | 105 | 187.90 |
| 2010-07-08 | 193,000 | 193,900 | 187,000 | 187,500 | 144 | 187.50 |
| 2010-07-07 | 191,100 | 193,300 | 189,000 | 189,000 | 121 | 189 |
| 2010-07-06 | 190,200 | 194,000 | 188,000 | 192,100 | 133 | 192.10 |
| 2010-07-05 | 185,900 | 194,200 | 185,900 | 193,600 | 136 | 193.60 |
| 2010-07-02 | 179,200 | 188,000 | 179,200 | 187,200 | 131 | 187.20 |
| 2010-07-01 | 182,700 | 185,000 | 179,000 | 180,000 | 338 | 180 |
| 2010-06-30 | 180,000 | 188,400 | 178,600 | 186,200 | 365 | 186.20 |
| 2010-06-29 | 198,000 | 204,000 | 186,100 | 187,700 | 512 | 187.70 |
| 2010-06-28 | 208,400 | 210,400 | 198,000 | 198,100 | 387 | 198.10 |
| 2010-06-25 | 213,100 | 227,000 | 210,000 | 212,600 | 1,135 | 212.60 |
| 2010-06-24 | 213,000 | 232,000 | 206,700 | 218,600 | 2,860 | 218.60 |
| 2010-06-23 | 198,000 | 198,000 | 195,100 | 196,800 | 105 | 196.80 |
| 2010-06-22 | 200,300 | 204,000 | 196,100 | 198,000 | 140 | 198 |
| 2010-06-21 | 194,900 | 205,000 | 194,800 | 203,400 | 313 | 203.40 |
| 2010-06-18 | 200,100 | 202,000 | 192,000 | 194,800 | 289 | 194.80 |
| 2010-06-17 | 208,000 | 208,500 | 198,100 | 198,500 | 461 | 198.50 |
| 2010-06-16 | 196,000 | 209,500 | 194,000 | 207,800 | 912 | 207.80 |
| 2010-06-15 | 193,900 | 198,000 | 190,700 | 192,800 | 321 | 192.80 |
| 2010-06-14 | 189,000 | 192,900 | 188,800 | 189,500 | 144 | 189.50 |
| 2010-06-11 | 191,000 | 192,900 | 186,800 | 186,800 | 128 | 186.80 |
| 2010-06-10 | 186,100 | 187,600 | 181,900 | 187,200 | 149 | 187.20 |
| 2010-06-09 | 190,000 | 192,000 | 183,600 | 185,800 | 145 | 185.80 |
| 2010-06-08 | 181,800 | 193,300 | 181,800 | 192,900 | 165 | 192.90 |
| 2010-06-07 | 189,000 | 190,000 | 182,600 | 182,600 | 282 | 182.60 |
| 2010-06-04 | 196,000 | 200,000 | 193,800 | 195,500 | 270 | 195.50 |
| 2010-06-03 | 197,200 | 199,000 | 193,100 | 195,300 | 188 | 195.30 |
| 2010-06-02 | 194,300 | 201,900 | 190,600 | 192,400 | 456 | 192.40 |
| 2010-06-01 | 196,700 | 200,700 | 193,200 | 197,000 | 281 | 197 |
| 2010-05-31 | 191,000 | 199,300 | 190,000 | 198,100 | 216 | 198.10 |
| 2010-05-28 | 198,000 | 198,000 | 191,600 | 193,000 | 341 | 193 |
| 2010-05-27 | 178,100 | 189,000 | 176,300 | 187,000 | 350 | 187 |
| 2010-05-26 | 175,500 | 178,900 | 167,100 | 178,800 | 433 | 178.80 |
| 2010-05-25 | 194,000 | 195,000 | 170,000 | 171,500 | 658 | 171.50 |
| 2010-05-24 | 194,000 | 200,000 | 191,700 | 197,000 | 245 | 197 |
| 2010-05-21 | 184,500 | 195,000 | 183,000 | 192,600 | 438 | 192.60 |
| 2010-05-20 | 200,000 | 209,400 | 197,000 | 201,000 | 488 | 201 |
| 2010-05-19 | 198,500 | 206,000 | 188,000 | 203,000 | 827 | 203 |
| 2010-05-18 | 217,000 | 217,000 | 191,100 | 196,000 | 612 | 196 |
| 2010-05-17 | 225,000 | 225,000 | 206,200 | 207,000 | 777 | 207 |
| 2010-05-14 | 224,000 | 234,500 | 223,000 | 230,000 | 939 | 230 |
| 2010-05-13 | 250,000 | 253,000 | 246,000 | 251,800 | 269 | 251.80 |
| 2010-05-12 | 248,000 | 253,000 | 238,100 | 242,000 | 362 | 242 |
| 2010-05-11 | 270,000 | 271,500 | 248,100 | 248,600 | 606 | 248.60 |
| 2010-05-10 | 252,800 | 263,900 | 250,300 | 260,600 | 497 | 260.60 |
| 2010-05-07 | 241,100 | 255,000 | 238,000 | 252,000 | 803 | 252 |
| 2010-05-06 | 271,000 | 279,900 | 264,000 | 265,200 | 597 | 265.20 |
| 2010-04-30 | 293,000 | 293,000 | 276,300 | 282,300 | 743 | 282.30 |
| 2010-04-28 | 288,100 | 315,000 | 279,000 | 279,500 | 2,390 | 279.50 |
| 2010-04-27 | 290,000 | 307,500 | 286,000 | 295,100 | 1,373 | 295.10 |
| 2010-04-26 | 307,500 | 310,000 | 288,000 | 288,000 | 1,442 | 288 |
| 2010-04-23 | 289,100 | 315,000 | 275,300 | 297,100 | 3,449 | 297.10 |
| 2010-04-22 | 249,800 | 289,400 | 246,700 | 289,400 | 2,150 | 289.40 |
| 2010-04-21 | 242,600 | 256,600 | 242,100 | 254,800 | 843 | 254.80 |
| 2010-04-20 | 260,000 | 268,400 | 233,700 | 240,700 | 2,223 | 240.70 |
| 2010-04-19 | 242,000 | 257,800 | 233,500 | 254,100 | 1,416 | 254.10 |
| 2010-04-16 | 252,300 | 252,300 | 235,100 | 238,000 | 1,492 | 238 |
| 2010-04-15 | 223,300 | 255,000 | 223,000 | 252,300 | 2,633 | 252.30 |
| 2010-04-14 | 219,600 | 224,400 | 218,100 | 221,600 | 259 | 221.60 |
| 2010-04-13 | 222,600 | 226,400 | 216,500 | 219,600 | 354 | 219.60 |
| 2010-04-12 | 217,800 | 223,500 | 217,700 | 222,300 | 483 | 222.30 |
| 2010-04-09 | 216,300 | 222,000 | 214,000 | 217,900 | 255 | 217.90 |
| 2010-04-08 | 214,000 | 217,500 | 213,100 | 215,500 | 170 | 215.50 |
| 2010-04-07 | 217,900 | 219,500 | 215,800 | 216,000 | 167 | 216 |
| 2010-04-06 | 219,200 | 223,400 | 215,400 | 217,700 | 260 | 217.70 |
| 2010-04-05 | 217,200 | 220,000 | 216,000 | 217,100 | 143 | 217.10 |
| 2010-04-02 | 222,800 | 222,800 | 213,100 | 217,500 | 240 | 217.50 |
| 2010-04-01 | 217,000 | 223,400 | 214,000 | 221,500 | 296 | 221.50 |
| 2010-03-31 | 217,500 | 220,500 | 215,000 | 217,800 | 193 | 217.80 |
| 2010-03-30 | 221,100 | 222,000 | 217,300 | 218,600 | 142 | 218.60 |
| 2010-03-29 | 214,500 | 222,000 | 214,500 | 220,700 | 177 | 220.70 |
| 2010-03-26 | 217,600 | 221,000 | 211,000 | 214,500 | 275 | 214.50 |
| 2010-03-25 | 228,000 | 229,300 | 217,000 | 218,000 | 432 | 218 |
| 2010-03-24 | 236,000 | 239,500 | 224,300 | 224,300 | 696 | 224.30 |
| 2010-03-23 | 225,000 | 240,000 | 217,000 | 236,000 | 991 | 236 |
| 2010-03-19 | 208,800 | 224,000 | 207,500 | 220,500 | 858 | 220.50 |
| 2010-03-18 | 209,300 | 209,300 | 206,500 | 208,700 | 139 | 208.70 |
| 2010-03-17 | 209,000 | 210,000 | 207,000 | 207,800 | 118 | 207.80 |
| 2010-03-16 | 211,800 | 211,800 | 206,300 | 207,600 | 236 | 207.60 |
| 2010-03-15 | 206,500 | 214,400 | 206,100 | 212,100 | 286 | 212.10 |
| 2010-03-12 | 209,000 | 209,000 | 206,100 | 206,600 | 87 | 206.60 |
| 2010-03-11 | 206,100 | 209,000 | 205,700 | 207,700 | 83 | 207.70 |
| 2010-03-10 | 206,300 | 208,700 | 205,100 | 206,300 | 215 | 206.30 |
| 2010-03-09 | 212,800 | 212,800 | 208,300 | 211,000 | 168 | 211 |
| 2010-03-08 | 210,500 | 213,700 | 207,800 | 212,000 | 233 | 212 |
| 2010-03-05 | 205,100 | 209,500 | 205,100 | 209,500 | 192 | 209.50 |
| 2010-03-04 | 206,000 | 207,400 | 204,400 | 205,000 | 252 | 205 |
| 2010-03-03 | 216,400 | 216,400 | 207,000 | 209,300 | 207 | 209.30 |
| 2010-03-02 | 220,800 | 221,500 | 212,000 | 216,700 | 213 | 216.70 |
| 2010-03-01 | 210,500 | 223,000 | 208,700 | 219,000 | 565 | 219 |
| 2010-02-26 | 210,000 | 213,000 | 208,000 | 209,200 | 180 | 209.20 |
| 2010-02-25 | 211,000 | 213,000 | 204,200 | 208,200 | 188 | 208.20 |
| 2010-02-24 | 208,200 | 212,100 | 208,200 | 210,000 | 171 | 210 |
| 2010-02-23 | 203,500 | 216,000 | 202,000 | 213,200 | 421 | 213.20 |
| 2010-02-22 | 203,100 | 207,700 | 203,100 | 206,000 | 204 | 206 |
| 2010-02-19 | 207,200 | 211,700 | 201,000 | 203,000 | 399 | 203 |
| 2010-02-18 | 214,700 | 215,000 | 209,100 | 211,700 | 261 | 211.70 |
| 2010-02-17 | 218,700 | 219,000 | 212,500 | 213,400 | 349 | 213.40 |
| 2010-02-16 | 217,700 | 226,300 | 214,900 | 215,100 | 1,020 | 215.10 |
| 2010-02-15 | 247,500 | 248,000 | 230,600 | 239,500 | 798 | 239.50 |
| 2010-02-12 | 224,400 | 240,000 | 222,100 | 239,500 | 612 | 239.50 |
| 2010-02-10 | 221,000 | 224,400 | 218,500 | 220,000 | 209 | 220 |
| 2010-02-09 | 220,000 | 223,400 | 217,300 | 220,000 | 244 | 220 |
| 2010-02-08 | 209,200 | 226,000 | 209,200 | 221,000 | 421 | 221 |
| 2010-02-05 | 209,000 | 212,000 | 206,600 | 211,900 | 286 | 211.90 |
| 2010-02-04 | 220,000 | 220,000 | 212,500 | 214,500 | 136 | 214.50 |
| 2010-02-03 | 223,000 | 224,800 | 217,100 | 217,800 | 226 | 217.80 |
| 2010-02-02 | 216,500 | 223,000 | 213,500 | 221,700 | 365 | 221.70 |
| 2010-02-01 | 219,000 | 222,500 | 207,900 | 210,200 | 371 | 210.20 |
| 2010-01-29 | 223,600 | 227,000 | 216,800 | 217,900 | 448 | 217.90 |
| 2010-01-28 | 227,000 | 237,900 | 225,000 | 230,200 | 993 | 230.20 |
| 2010-01-27 | 216,000 | 228,100 | 216,000 | 222,900 | 480 | 222.90 |
| 2010-01-26 | 219,500 | 224,600 | 213,100 | 214,500 | 345 | 214.50 |
| 2010-01-25 | 217,000 | 223,500 | 213,500 | 219,500 | 387 | 219.50 |
| 2010-01-22 | 225,000 | 226,700 | 220,100 | 223,200 | 500 | 223.20 |
| 2010-01-21 | 214,600 | 231,400 | 212,200 | 230,000 | 1,130 | 230 |
| 2010-01-20 | 208,700 | 213,000 | 207,100 | 212,000 | 244 | 212 |
| 2010-01-19 | 216,300 | 217,400 | 204,000 | 208,000 | 555 | 208 |
| 2010-01-18 | 220,000 | 223,200 | 216,900 | 217,700 | 291 | 217.70 |
| 2010-01-15 | 219,000 | 223,500 | 218,200 | 220,200 | 259 | 220.20 |
| 2010-01-14 | 222,300 | 225,900 | 216,500 | 220,000 | 516 | 220 |
| 2010-01-13 | 217,000 | 232,900 | 216,300 | 227,300 | 810 | 227.30 |
| 2010-01-12 | 221,300 | 223,700 | 213,300 | 214,400 | 523 | 214.40 |
| 2010-01-08 | 239,100 | 239,100 | 223,300 | 226,000 | 677 | 226 |
| 2010-01-07 | 221,700 | 240,000 | 220,400 | 234,100 | 989 | 234.10 |
| 2010-01-06 | 220,000 | 230,000 | 216,600 | 226,700 | 868 | 226.70 |
| 2010-01-05 | 244,700 | 246,000 | 226,000 | 230,000 | 1,143 | 230 |
| 2010-01-04 | 262,000 | 273,500 | 230,100 | 239,700 | 3,408 | 239.70 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株