3769 GMOペイメントゲートウェイ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 312,500 | 317,000 | 312,500 | 314,500 | 92 | 393.13 |
| 2011-12-29 | 318,000 | 318,000 | 309,000 | 312,500 | 180 | 390.63 |
| 2011-12-28 | 323,000 | 323,000 | 317,000 | 319,000 | 97 | 398.75 |
| 2011-12-27 | 324,500 | 326,500 | 320,000 | 324,500 | 66 | 405.63 |
| 2011-12-26 | 330,000 | 330,000 | 322,000 | 323,000 | 75 | 403.75 |
| 2011-12-22 | 340,000 | 341,500 | 323,000 | 327,000 | 116 | 408.75 |
| 2011-12-21 | 338,000 | 339,500 | 335,000 | 339,500 | 100 | 424.38 |
| 2011-12-20 | 318,000 | 332,500 | 318,000 | 332,000 | 92 | 415 |
| 2011-12-19 | 331,000 | 333,000 | 319,500 | 321,500 | 119 | 401.88 |
| 2011-12-16 | 328,500 | 333,500 | 328,500 | 331,000 | 77 | 413.75 |
| 2011-12-15 | 333,500 | 334,500 | 327,000 | 327,500 | 145 | 409.38 |
| 2011-12-14 | 347,000 | 348,000 | 333,500 | 336,500 | 181 | 420.63 |
| 2011-12-13 | 345,000 | 350,000 | 345,000 | 346,000 | 70 | 432.50 |
| 2011-12-12 | 359,500 | 360,500 | 345,000 | 348,000 | 155 | 435 |
| 2011-12-09 | 359,500 | 359,500 | 351,500 | 356,000 | 143 | 445 |
| 2011-12-08 | 360,500 | 361,500 | 354,500 | 360,500 | 136 | 450.63 |
| 2011-12-07 | 349,500 | 357,500 | 345,500 | 357,500 | 137 | 446.88 |
| 2011-12-06 | 367,500 | 368,500 | 342,000 | 345,000 | 247 | 431.25 |
| 2011-12-05 | 360,000 | 365,000 | 359,000 | 365,000 | 188 | 456.25 |
| 2011-12-02 | 358,000 | 368,500 | 354,000 | 359,000 | 405 | 448.75 |
| 2011-12-01 | 350,000 | 370,000 | 350,000 | 360,000 | 468 | 450 |
| 2011-11-30 | 336,500 | 350,000 | 336,500 | 350,000 | 681 | 437.50 |
| 2011-11-29 | 342,500 | 349,500 | 330,000 | 343,500 | 412 | 429.38 |
| 2011-11-28 | 328,500 | 347,000 | 327,500 | 342,500 | 273 | 428.13 |
| 2011-11-25 | 319,500 | 332,500 | 319,500 | 328,500 | 255 | 410.63 |
| 2011-11-24 | 319,500 | 322,000 | 310,000 | 315,500 | 200 | 394.38 |
| 2011-11-22 | 306,500 | 329,500 | 306,500 | 323,500 | 400 | 404.38 |
| 2011-11-21 | 311,500 | 313,500 | 305,000 | 307,500 | 201 | 384.38 |
| 2011-11-18 | 298,100 | 312,000 | 298,000 | 310,000 | 278 | 387.50 |
| 2011-11-17 | 300,000 | 309,000 | 297,100 | 301,000 | 566 | 376.25 |
| 2011-11-16 | 319,000 | 319,000 | 305,500 | 307,000 | 585 | 383.75 |
| 2011-11-15 | 345,500 | 346,000 | 323,000 | 324,000 | 336 | 405 |
| 2011-11-14 | 334,500 | 348,000 | 331,500 | 346,000 | 217 | 432.50 |
| 2011-11-11 | 324,500 | 333,000 | 322,500 | 327,500 | 275 | 409.38 |
| 2011-11-10 | 337,000 | 337,000 | 324,000 | 324,500 | 300 | 405.63 |
| 2011-11-09 | 361,000 | 361,000 | 339,000 | 342,500 | 478 | 428.13 |
| 2011-11-08 | 384,000 | 390,500 | 345,000 | 347,000 | 462 | 433.75 |
| 2011-11-07 | 374,500 | 392,000 | 371,000 | 391,000 | 361 | 488.75 |
| 2011-11-04 | 360,000 | 374,500 | 360,000 | 374,500 | 181 | 468.13 |
| 2011-11-02 | 349,500 | 360,000 | 340,500 | 359,000 | 165 | 448.75 |
| 2011-11-01 | 346,500 | 348,500 | 344,000 | 348,000 | 103 | 435 |
| 2011-10-31 | 353,500 | 354,000 | 345,000 | 345,500 | 80 | 431.88 |
| 2011-10-28 | 340,500 | 352,000 | 340,500 | 346,500 | 206 | 433.13 |
| 2011-10-27 | 335,500 | 338,500 | 333,000 | 337,000 | 81 | 421.25 |
| 2011-10-26 | 328,000 | 335,500 | 321,500 | 334,000 | 207 | 417.50 |
| 2011-10-25 | 350,000 | 350,000 | 325,500 | 328,500 | 281 | 410.63 |
| 2011-10-24 | 349,500 | 360,000 | 343,500 | 351,000 | 117 | 438.75 |
| 2011-10-21 | 354,000 | 358,000 | 348,500 | 349,500 | 141 | 436.88 |
| 2011-10-20 | 350,500 | 360,000 | 350,000 | 358,000 | 82 | 447.50 |
| 2011-10-19 | 368,000 | 368,000 | 352,500 | 355,500 | 148 | 444.38 |
| 2011-10-18 | 360,000 | 368,000 | 356,500 | 367,000 | 98 | 458.75 |
| 2011-10-17 | 372,000 | 372,000 | 354,000 | 362,000 | 225 | 452.50 |
| 2011-10-14 | 390,000 | 390,000 | 365,000 | 368,000 | 240 | 460 |
| 2011-10-13 | 374,000 | 393,000 | 371,000 | 390,500 | 288 | 488.13 |
| 2011-10-12 | 374,500 | 374,500 | 362,000 | 370,000 | 107 | 462.50 |
| 2011-10-11 | 359,000 | 376,000 | 357,000 | 372,000 | 230 | 465 |
| 2011-10-07 | 358,500 | 360,500 | 353,500 | 358,000 | 79 | 447.50 |
| 2011-10-06 | 350,500 | 363,000 | 350,500 | 356,000 | 125 | 445 |
| 2011-10-05 | 362,000 | 364,000 | 350,000 | 350,500 | 248 | 438.13 |
| 2011-10-04 | 369,500 | 374,000 | 355,000 | 358,000 | 420 | 447.50 |
| 2011-10-03 | 360,000 | 378,000 | 359,000 | 376,500 | 627 | 470.63 |
| 2011-09-30 | 349,000 | 364,500 | 346,000 | 364,000 | 485 | 455 |
| 2011-09-29 | 329,000 | 349,000 | 328,000 | 349,000 | 466 | 436.25 |
| 2011-09-28 | 315,500 | 335,500 | 315,500 | 333,000 | 350 | 416.25 |
| 2011-09-27 | 310,000 | 315,500 | 305,000 | 315,500 | 210 | 394.38 |
| 2011-09-26 | 316,000 | 316,500 | 298,500 | 298,500 | 407 | 373.13 |
| 2011-09-22 | 322,000 | 328,500 | 315,000 | 318,000 | 281 | 397.50 |
| 2011-09-21 | 335,000 | 335,000 | 316,000 | 321,500 | 531 | 401.88 |
| 2011-09-20 | 330,000 | 342,000 | 330,000 | 335,500 | 612 | 419.38 |
| 2011-09-16 | 321,000 | 324,500 | 319,500 | 324,500 | 443 | 405.63 |
| 2011-09-15 | 317,000 | 321,000 | 316,500 | 320,000 | 356 | 400 |
| 2011-09-14 | 315,000 | 317,000 | 309,000 | 310,000 | 408 | 387.50 |
| 2011-09-13 | 307,000 | 316,000 | 300,000 | 314,500 | 483 | 393.13 |
| 2011-09-12 | 304,000 | 305,000 | 300,500 | 303,500 | 261 | 379.38 |
| 2011-09-09 | 297,000 | 305,500 | 296,000 | 304,000 | 454 | 380 |
| 2011-09-08 | 293,900 | 296,000 | 290,300 | 295,900 | 303 | 369.88 |
| 2011-09-07 | 281,800 | 294,100 | 281,100 | 293,900 | 316 | 367.38 |
| 2011-09-06 | 281,500 | 282,000 | 280,000 | 281,100 | 122 | 351.38 |
| 2011-09-05 | 274,700 | 282,500 | 274,700 | 282,500 | 93 | 353.13 |
| 2011-09-02 | 277,700 | 277,700 | 273,100 | 274,900 | 58 | 343.63 |
| 2011-09-01 | 279,700 | 280,500 | 276,500 | 277,700 | 32 | 347.13 |
| 2011-08-31 | 278,900 | 280,000 | 274,200 | 279,600 | 125 | 349.50 |
| 2011-08-30 | 264,000 | 277,700 | 263,500 | 277,700 | 158 | 347.13 |
| 2011-08-29 | 259,000 | 264,800 | 259,000 | 263,600 | 100 | 329.50 |
| 2011-08-26 | 260,200 | 260,900 | 257,800 | 259,000 | 64 | 323.75 |
| 2011-08-25 | 264,200 | 264,300 | 259,300 | 260,100 | 38 | 325.13 |
| 2011-08-24 | 266,900 | 267,000 | 259,900 | 264,100 | 113 | 330.13 |
| 2011-08-23 | 263,100 | 263,300 | 257,000 | 262,100 | 109 | 327.63 |
| 2011-08-22 | 265,600 | 266,800 | 263,600 | 263,600 | 83 | 329.50 |
| 2011-08-19 | 269,000 | 271,400 | 267,100 | 268,600 | 93 | 335.75 |
| 2011-08-18 | 276,700 | 278,500 | 275,500 | 278,500 | 79 | 348.13 |
| 2011-08-17 | 277,100 | 277,100 | 270,200 | 274,900 | 54 | 343.63 |
| 2011-08-16 | 270,300 | 277,000 | 264,100 | 277,000 | 99 | 346.25 |
| 2011-08-15 | 270,700 | 271,000 | 265,000 | 265,300 | 61 | 331.63 |
| 2011-08-12 | 275,900 | 275,900 | 265,600 | 265,700 | 73 | 332.13 |
| 2011-08-11 | 255,100 | 277,300 | 255,100 | 275,200 | 162 | 344 |
| 2011-08-10 | 279,900 | 281,800 | 264,800 | 264,800 | 291 | 331 |
| 2011-08-09 | 241,000 | 276,100 | 237,000 | 275,000 | 306 | 343.75 |
| 2011-08-08 | 273,000 | 273,000 | 249,900 | 250,400 | 347 | 313 |
| 2011-08-05 | 278,000 | 278,000 | 270,000 | 275,000 | 179 | 343.75 |
| 2011-08-04 | 290,100 | 292,600 | 285,100 | 285,600 | 109 | 357 |
| 2011-08-03 | 293,700 | 293,700 | 288,200 | 288,300 | 64 | 360.38 |
| 2011-08-02 | 292,200 | 296,900 | 292,200 | 296,200 | 92 | 370.25 |
| 2011-08-01 | 285,000 | 292,000 | 284,200 | 290,600 | 102 | 363.25 |
| 2011-07-29 | 289,900 | 289,900 | 285,000 | 285,000 | 69 | 356.25 |
| 2011-07-28 | 285,100 | 291,300 | 285,100 | 291,300 | 135 | 364.13 |
| 2011-07-27 | 289,800 | 290,000 | 284,700 | 287,100 | 92 | 358.88 |
| 2011-07-26 | 283,200 | 289,900 | 283,200 | 289,100 | 129 | 361.38 |
| 2011-07-25 | 287,900 | 287,900 | 282,000 | 282,000 | 47 | 352.50 |
| 2011-07-22 | 283,000 | 288,400 | 282,900 | 286,600 | 85 | 358.25 |
| 2011-07-21 | 285,900 | 286,400 | 282,500 | 282,900 | 99 | 353.63 |
| 2011-07-20 | 280,400 | 286,000 | 280,000 | 286,000 | 99 | 357.50 |
| 2011-07-19 | 280,800 | 280,800 | 275,200 | 278,600 | 22 | 348.25 |
| 2011-07-15 | 279,000 | 279,600 | 278,600 | 279,500 | 48 | 349.38 |
| 2011-07-14 | 281,000 | 281,000 | 276,800 | 279,000 | 54 | 348.75 |
| 2011-07-13 | 276,800 | 280,000 | 276,000 | 280,000 | 66 | 350 |
| 2011-07-12 | 278,000 | 278,600 | 277,000 | 278,500 | 68 | 348.13 |
| 2011-07-11 | 276,900 | 280,200 | 276,100 | 278,200 | 64 | 347.75 |
| 2011-07-08 | 278,000 | 278,400 | 277,100 | 277,100 | 53 | 346.38 |
| 2011-07-07 | 274,900 | 276,900 | 274,800 | 276,900 | 51 | 346.13 |
| 2011-07-06 | 272,500 | 275,500 | 272,500 | 274,800 | 61 | 343.50 |
| 2011-07-05 | 281,500 | 281,500 | 271,000 | 272,000 | 98 | 340 |
| 2011-07-04 | 287,000 | 287,000 | 281,800 | 281,800 | 62 | 352.25 |
| 2011-07-01 | 288,900 | 289,000 | 282,000 | 282,600 | 62 | 353.25 |
| 2011-06-30 | 283,000 | 287,600 | 283,000 | 286,200 | 127 | 357.75 |
| 2011-06-29 | 278,000 | 283,800 | 276,800 | 282,900 | 170 | 353.63 |
| 2011-06-28 | 278,500 | 278,500 | 276,700 | 278,000 | 49 | 347.50 |
| 2011-06-27 | 272,000 | 278,800 | 272,000 | 278,800 | 80 | 348.50 |
| 2011-06-24 | 276,600 | 276,600 | 270,100 | 271,900 | 37 | 339.88 |
| 2011-06-23 | 275,000 | 277,300 | 274,000 | 277,000 | 108 | 346.25 |
| 2011-06-22 | 267,400 | 276,000 | 267,100 | 275,000 | 86 | 343.75 |
| 2011-06-21 | 269,000 | 271,000 | 265,000 | 269,700 | 72 | 337.13 |
| 2011-06-20 | 271,000 | 271,000 | 266,000 | 267,200 | 31 | 334 |
| 2011-06-17 | 271,700 | 271,700 | 267,900 | 269,000 | 89 | 336.25 |
| 2011-06-16 | 272,100 | 272,100 | 268,000 | 268,000 | 53 | 335 |
| 2011-06-15 | 279,900 | 279,900 | 274,900 | 275,000 | 57 | 343.75 |
| 2011-06-14 | 273,100 | 281,000 | 272,600 | 278,000 | 144 | 347.50 |
| 2011-06-13 | 265,200 | 275,900 | 265,100 | 275,900 | 132 | 344.88 |
| 2011-06-10 | 265,200 | 270,200 | 262,000 | 265,100 | 165 | 331.38 |
| 2011-06-09 | 261,500 | 265,600 | 260,800 | 264,300 | 169 | 330.38 |
| 2011-06-08 | 264,100 | 265,500 | 263,700 | 264,800 | 102 | 331 |
| 2011-06-07 | 262,600 | 274,000 | 262,600 | 264,000 | 190 | 330 |
| 2011-06-06 | 265,100 | 267,600 | 265,000 | 266,200 | 124 | 332.75 |
| 2011-06-03 | 275,700 | 276,900 | 268,000 | 268,000 | 142 | 335 |
| 2011-06-02 | 279,500 | 281,500 | 275,000 | 277,800 | 137 | 347.25 |
| 2011-06-01 | 281,200 | 286,000 | 279,600 | 284,500 | 173 | 355.63 |
| 2011-05-31 | 274,100 | 279,400 | 274,100 | 278,200 | 105 | 347.75 |
| 2011-05-30 | 270,200 | 276,500 | 268,000 | 276,000 | 113 | 345 |
| 2011-05-27 | 265,000 | 271,100 | 263,300 | 268,200 | 149 | 335.25 |
| 2011-05-26 | 260,000 | 268,600 | 259,900 | 263,900 | 136 | 329.88 |
| 2011-05-25 | 274,700 | 274,700 | 260,100 | 264,200 | 223 | 330.25 |
| 2011-05-24 | 264,000 | 274,700 | 264,000 | 274,700 | 130 | 343.38 |
| 2011-05-23 | 270,000 | 270,000 | 266,700 | 267,000 | 124 | 333.75 |
| 2011-05-20 | 278,400 | 280,700 | 272,800 | 272,800 | 167 | 341 |
| 2011-05-19 | 282,300 | 291,300 | 278,000 | 282,700 | 494 | 353.38 |
| 2011-05-18 | 267,500 | 273,100 | 262,600 | 272,300 | 206 | 340.38 |
| 2011-05-17 | 257,000 | 266,000 | 257,000 | 264,500 | 304 | 330.63 |
| 2011-05-16 | 270,000 | 270,600 | 261,000 | 263,000 | 315 | 328.75 |
| 2011-05-13 | 278,100 | 279,900 | 270,000 | 272,500 | 208 | 340.63 |
| 2011-05-12 | 285,100 | 285,100 | 278,100 | 278,800 | 263 | 348.50 |
| 2011-05-11 | 290,000 | 291,400 | 285,900 | 287,000 | 233 | 358.75 |
| 2011-05-10 | 291,600 | 294,500 | 286,100 | 287,900 | 223 | 359.88 |
| 2011-05-09 | 297,200 | 297,900 | 293,000 | 296,600 | 121 | 370.75 |
| 2011-05-06 | 288,000 | 300,000 | 285,100 | 297,200 | 430 | 371.50 |
| 2011-05-02 | 290,100 | 291,000 | 286,600 | 287,000 | 164 | 358.75 |
| 2011-04-28 | 286,100 | 291,000 | 282,100 | 288,400 | 365 | 360.50 |
| 2011-04-27 | 287,000 | 291,900 | 284,000 | 286,000 | 261 | 357.50 |
| 2011-04-26 | 298,900 | 298,900 | 284,000 | 287,000 | 313 | 358.75 |
| 2011-04-25 | 301,500 | 301,500 | 294,400 | 297,700 | 144 | 372.13 |
| 2011-04-22 | 291,800 | 301,000 | 289,700 | 297,500 | 293 | 371.88 |
| 2011-04-21 | 286,000 | 292,800 | 285,300 | 291,500 | 220 | 364.38 |
| 2011-04-20 | 283,400 | 291,500 | 282,300 | 284,300 | 262 | 355.38 |
| 2011-04-19 | 285,000 | 285,300 | 281,200 | 282,400 | 150 | 353 |
| 2011-04-18 | 289,100 | 291,900 | 285,200 | 286,200 | 137 | 357.75 |
| 2011-04-15 | 300,000 | 300,000 | 287,000 | 288,500 | 311 | 360.63 |
| 2011-04-14 | 292,800 | 302,500 | 292,600 | 301,000 | 233 | 376.25 |
| 2011-04-13 | 280,600 | 292,500 | 280,600 | 290,000 | 201 | 362.50 |
| 2011-04-12 | 300,000 | 300,000 | 283,600 | 285,600 | 295 | 357 |
| 2011-04-11 | 297,300 | 306,500 | 295,500 | 300,000 | 577 | 375 |
| 2011-04-08 | 283,200 | 296,600 | 282,200 | 294,500 | 340 | 368.13 |
| 2011-04-07 | 285,100 | 292,200 | 280,300 | 290,000 | 340 | 362.50 |
| 2011-04-06 | 268,200 | 288,500 | 265,800 | 286,500 | 496 | 358.13 |
| 2011-04-05 | 280,000 | 281,500 | 268,100 | 268,200 | 479 | 335.25 |
| 2011-04-04 | 292,700 | 295,600 | 280,100 | 281,200 | 458 | 351.50 |
| 2011-04-01 | 304,500 | 304,500 | 295,400 | 295,500 | 199 | 369.38 |
| 2011-03-31 | 298,100 | 303,500 | 296,100 | 303,000 | 427 | 378.75 |
| 2011-03-30 | 297,300 | 306,000 | 294,000 | 298,200 | 767 | 372.75 |
| 2011-03-29 | 284,000 | 301,500 | 282,500 | 297,000 | 665 | 371.25 |
| 2011-03-28 | 276,500 | 285,000 | 268,500 | 285,000 | 419 | 356.25 |
| 2011-03-25 | 264,200 | 279,900 | 264,200 | 276,500 | 536 | 345.63 |
| 2011-03-24 | 273,000 | 273,300 | 264,100 | 264,100 | 298 | 330.13 |
| 2011-03-23 | 258,000 | 273,900 | 255,200 | 269,300 | 366 | 336.63 |
| 2011-03-22 | 250,000 | 265,000 | 249,700 | 263,000 | 547 | 328.75 |
| 2011-03-18 | 231,500 | 249,700 | 228,500 | 249,700 | 455 | 312.13 |
| 2011-03-17 | 206,900 | 233,500 | 206,200 | 223,000 | 664 | 278.75 |
| 2011-03-16 | 215,200 | 232,200 | 214,600 | 231,200 | 1,045 | 289 |
| 2011-03-15 | 218,600 | 231,000 | 169,900 | 192,200 | 1,037 | 240.25 |
| 2011-03-14 | 222,900 | 241,900 | 212,900 | 213,600 | 1,054 | 267 |
| 2011-03-11 | 263,100 | 267,400 | 261,000 | 262,900 | 424 | 328.63 |
| 2011-03-10 | 272,800 | 272,800 | 261,500 | 263,100 | 368 | 328.88 |
| 2011-03-09 | 272,400 | 274,600 | 272,000 | 272,500 | 313 | 340.63 |
| 2011-03-08 | 265,800 | 268,600 | 265,500 | 268,000 | 113 | 335 |
| 2011-03-07 | 263,100 | 272,300 | 263,000 | 266,000 | 249 | 332.50 |
| 2011-03-04 | 276,000 | 276,000 | 265,000 | 265,200 | 329 | 331.50 |
| 2011-03-03 | 263,500 | 272,000 | 263,500 | 271,300 | 236 | 339.13 |
| 2011-03-02 | 265,900 | 274,800 | 262,800 | 263,500 | 480 | 329.38 |
| 2011-03-01 | 266,800 | 277,300 | 261,000 | 275,700 | 469 | 344.63 |
| 2011-02-28 | 253,500 | 266,800 | 251,800 | 264,800 | 417 | 331 |
| 2011-02-25 | 242,000 | 253,500 | 241,800 | 251,200 | 229 | 314 |
| 2011-02-24 | 249,900 | 252,000 | 242,100 | 243,200 | 524 | 304 |
| 2011-02-23 | 248,100 | 255,500 | 245,000 | 253,400 | 390 | 316.75 |
| 2011-02-22 | 258,900 | 259,400 | 250,200 | 252,900 | 566 | 316.13 |
| 2011-02-21 | 257,000 | 258,200 | 252,600 | 258,200 | 261 | 322.75 |
| 2011-02-18 | 254,900 | 256,900 | 254,500 | 255,400 | 240 | 319.25 |
| 2011-02-17 | 254,900 | 255,700 | 252,200 | 254,800 | 643 | 318.50 |
| 2011-02-16 | 246,800 | 254,000 | 246,800 | 253,900 | 635 | 317.38 |
| 2011-02-15 | 240,000 | 248,000 | 239,200 | 246,100 | 908 | 307.63 |
| 2011-02-14 | 223,500 | 237,900 | 223,200 | 235,100 | 420 | 293.88 |
| 2011-02-10 | 224,400 | 226,000 | 222,100 | 225,400 | 147 | 281.75 |
| 2011-02-09 | 226,500 | 227,900 | 225,300 | 226,900 | 149 | 283.63 |
| 2011-02-08 | 233,500 | 233,800 | 228,000 | 228,100 | 212 | 285.13 |
| 2011-02-07 | 227,300 | 233,500 | 226,100 | 233,500 | 170 | 291.88 |
| 2011-02-04 | 223,600 | 228,900 | 223,600 | 227,300 | 116 | 284.13 |
| 2011-02-03 | 226,000 | 226,000 | 223,000 | 225,700 | 98 | 282.13 |
| 2011-02-02 | 231,600 | 232,600 | 226,000 | 226,000 | 222 | 282.50 |
| 2011-02-01 | 231,000 | 233,500 | 227,500 | 228,100 | 242 | 285.13 |
| 2011-01-31 | 227,000 | 230,000 | 220,900 | 228,000 | 235 | 285 |
| 2011-01-28 | 222,900 | 228,800 | 221,000 | 225,000 | 303 | 281.25 |
| 2011-01-27 | 230,500 | 230,500 | 221,000 | 224,200 | 262 | 280.25 |
| 2011-01-26 | 227,500 | 230,700 | 223,000 | 228,200 | 184 | 285.25 |
| 2011-01-25 | 229,000 | 234,100 | 222,000 | 227,700 | 317 | 284.63 |
| 2011-01-24 | 220,400 | 229,100 | 220,400 | 229,000 | 261 | 286.25 |
| 2011-01-21 | 222,000 | 225,100 | 212,100 | 220,000 | 383 | 275 |
| 2011-01-20 | 225,800 | 228,900 | 221,900 | 221,900 | 516 | 277.38 |
| 2011-01-19 | 219,500 | 232,600 | 219,500 | 230,800 | 634 | 288.50 |
| 2011-01-18 | 218,100 | 221,000 | 215,700 | 219,000 | 304 | 273.75 |
| 2011-01-17 | 224,500 | 224,500 | 215,000 | 216,100 | 464 | 270.13 |
| 2011-01-14 | 234,000 | 234,800 | 220,000 | 223,600 | 1,236 | 279.50 |
| 2011-01-13 | 241,100 | 242,800 | 227,600 | 229,000 | 781 | 286.25 |
| 2011-01-12 | 231,100 | 247,700 | 231,100 | 240,700 | 914 | 300.88 |
| 2011-01-11 | 226,800 | 229,800 | 225,700 | 229,700 | 439 | 287.13 |
| 2011-01-07 | 224,600 | 230,000 | 220,100 | 225,100 | 388 | 281.38 |
| 2011-01-06 | 224,700 | 225,100 | 222,000 | 224,400 | 356 | 280.50 |
| 2011-01-05 | 219,800 | 230,000 | 218,900 | 224,600 | 709 | 280.75 |
| 2011-01-04 | 202,700 | 216,700 | 201,700 | 215,900 | 458 | 269.88 |
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