3788 GMOグローバルサイン・ホールディングス(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 | 73,900 | 74,000 | 69,500 | 72,600 | 377 | 726 |
| 2010-12-29 | 75,300 | 77,000 | 73,600 | 74,300 | 326 | 743 |
| 2010-12-28 | 78,300 | 78,300 | 75,200 | 75,600 | 318 | 756 |
| 2010-12-27 | 78,000 | 80,000 | 76,600 | 79,000 | 602 | 790 |
| 2010-12-24 | 77,400 | 78,900 | 73,100 | 78,000 | 658 | 780 |
| 2010-12-22 | 81,200 | 81,300 | 77,000 | 78,000 | 761 | 780 |
| 2010-12-21 | 77,900 | 81,900 | 77,200 | 81,900 | 777 | 819 |
| 2010-12-20 | 75,000 | 77,800 | 75,000 | 76,800 | 674 | 768 |
| 2010-12-17 | 73,300 | 75,100 | 73,300 | 73,600 | 434 | 736 |
| 2010-12-16 | 73,600 | 74,000 | 71,500 | 72,900 | 388 | 729 |
| 2010-12-15 | 76,200 | 76,200 | 71,200 | 73,300 | 607 | 733 |
| 2010-12-14 | 74,600 | 76,400 | 73,800 | 75,300 | 505 | 753 |
| 2010-12-13 | 73,600 | 74,800 | 72,200 | 74,600 | 233 | 746 |
| 2010-12-10 | 72,500 | 73,100 | 71,100 | 73,100 | 132 | 731 |
| 2010-12-09 | 74,000 | 74,800 | 71,500 | 73,000 | 335 | 730 |
| 2010-12-08 | 74,600 | 75,400 | 73,000 | 73,800 | 605 | 738 |
| 2010-12-07 | 73,100 | 74,900 | 72,500 | 73,600 | 442 | 736 |
| 2010-12-06 | 71,100 | 72,400 | 70,700 | 72,400 | 216 | 724 |
| 2010-12-03 | 71,800 | 73,000 | 70,400 | 71,000 | 355 | 710 |
| 2010-12-02 | 71,500 | 73,800 | 69,800 | 72,200 | 622 | 722 |
| 2010-12-01 | 67,000 | 71,900 | 66,800 | 69,500 | 673 | 695 |
| 2010-11-30 | 67,200 | 67,700 | 66,000 | 66,700 | 322 | 667 |
| 2010-11-29 | 67,400 | 67,400 | 66,200 | 67,200 | 131 | 672 |
| 2010-11-26 | 67,500 | 68,500 | 66,000 | 67,400 | 441 | 674 |
| 2010-11-25 | 67,000 | 67,800 | 65,800 | 67,400 | 506 | 674 |
| 2010-11-24 | 64,200 | 66,000 | 63,500 | 66,000 | 174 | 660 |
| 2010-11-22 | 64,100 | 65,500 | 63,800 | 65,200 | 180 | 652 |
| 2010-11-19 | 65,000 | 65,600 | 62,400 | 63,500 | 237 | 635 |
| 2010-11-18 | 63,400 | 65,400 | 63,200 | 64,100 | 130 | 641 |
| 2010-11-17 | 63,000 | 63,900 | 62,600 | 63,000 | 53 | 630 |
| 2010-11-16 | 64,200 | 65,100 | 63,800 | 63,800 | 136 | 638 |
| 2010-11-15 | 62,800 | 64,000 | 62,800 | 63,700 | 28 | 637 |
| 2010-11-12 | 64,200 | 64,500 | 63,100 | 63,300 | 82 | 633 |
| 2010-11-11 | 64,800 | 65,000 | 64,200 | 64,600 | 69 | 646 |
| 2010-11-10 | 64,500 | 66,100 | 64,500 | 65,400 | 127 | 654 |
| 2010-11-09 | 63,800 | 64,900 | 62,800 | 64,800 | 335 | 648 |
| 2010-11-08 | 64,500 | 67,200 | 64,300 | 67,000 | 122 | 670 |
| 2010-11-05 | 62,700 | 66,600 | 62,500 | 63,300 | 188 | 633 |
| 2010-11-04 | 60,000 | 62,500 | 60,000 | 62,400 | 144 | 624 |
| 2010-11-02 | 61,000 | 61,700 | 59,000 | 60,000 | 145 | 600 |
| 2010-11-01 | 61,200 | 61,500 | 60,200 | 60,600 | 87 | 606 |
| 2010-10-29 | 61,400 | 63,000 | 61,200 | 62,400 | 105 | 624 |
| 2010-10-28 | 62,500 | 62,600 | 60,800 | 61,000 | 207 | 610 |
| 2010-10-27 | 64,400 | 65,000 | 62,100 | 63,200 | 200 | 632 |
| 2010-10-26 | 68,500 | 68,500 | 64,800 | 64,800 | 181 | 648 |
| 2010-10-25 | 67,400 | 69,600 | 67,400 | 68,800 | 125 | 688 |
| 2010-10-22 | 65,400 | 67,000 | 64,000 | 66,800 | 153 | 668 |
| 2010-10-21 | 67,300 | 67,300 | 65,800 | 66,000 | 112 | 660 |
| 2010-10-20 | 68,100 | 68,100 | 66,000 | 68,000 | 161 | 680 |
| 2010-10-19 | 70,000 | 70,200 | 67,800 | 69,000 | 233 | 690 |
| 2010-10-18 | 69,300 | 71,200 | 69,100 | 69,900 | 377 | 699 |
| 2010-10-15 | 71,500 | 72,000 | 68,500 | 70,000 | 333 | 700 |
| 2010-10-14 | 66,800 | 72,500 | 66,800 | 72,000 | 406 | 720 |
| 2010-10-13 | 67,000 | 68,000 | 65,300 | 66,400 | 105 | 664 |
| 2010-10-12 | 68,500 | 68,600 | 65,800 | 66,900 | 295 | 669 |
| 2010-10-08 | 69,200 | 69,400 | 67,200 | 68,300 | 150 | 683 |
| 2010-10-07 | 70,900 | 70,900 | 66,400 | 68,500 | 254 | 685 |
| 2010-10-06 | 67,800 | 72,000 | 67,800 | 70,000 | 285 | 700 |
| 2010-10-05 | 69,000 | 72,000 | 67,700 | 68,800 | 336 | 688 |
| 2010-10-04 | 70,900 | 76,800 | 69,500 | 70,000 | 998 | 700 |
| 2010-10-01 | 69,100 | 72,000 | 66,500 | 71,900 | 922 | 719 |
| 2010-09-30 | 62,700 | 69,800 | 62,700 | 68,900 | 854 | 689 |
| 2010-09-29 | 60,200 | 62,900 | 60,000 | 61,500 | 227 | 615 |
| 2010-09-28 | 57,900 | 60,000 | 57,900 | 60,000 | 66 | 600 |
| 2010-09-27 | 60,000 | 60,100 | 58,100 | 58,500 | 55 | 585 |
| 2010-09-24 | 60,600 | 60,700 | 59,500 | 60,000 | 72 | 600 |
| 2010-09-22 | 61,200 | 61,300 | 60,300 | 60,400 | 43 | 604 |
| 2010-09-21 | 58,800 | 61,300 | 58,800 | 60,500 | 78 | 605 |
| 2010-09-17 | 60,000 | 60,000 | 58,500 | 58,500 | 98 | 585 |
| 2010-09-16 | 61,400 | 61,500 | 59,300 | 59,400 | 95 | 594 |
| 2010-09-15 | 59,600 | 61,400 | 59,000 | 60,500 | 124 | 605 |
| 2010-09-14 | 57,900 | 61,000 | 57,900 | 58,800 | 203 | 588 |
| 2010-09-13 | 58,000 | 58,100 | 57,100 | 57,100 | 80 | 571 |
| 2010-09-10 | 57,500 | 58,300 | 55,600 | 56,500 | 90 | 565 |
| 2010-09-09 | 57,000 | 57,900 | 56,700 | 57,700 | 37 | 577 |
| 2010-09-08 | 56,000 | 56,500 | 55,500 | 56,000 | 54 | 560 |
| 2010-09-07 | 57,800 | 57,800 | 56,500 | 56,500 | 46 | 565 |
| 2010-09-06 | 56,900 | 58,000 | 56,200 | 57,800 | 76 | 578 |
| 2010-09-03 | 56,600 | 56,900 | 55,700 | 55,900 | 56 | 559 |
| 2010-09-02 | 59,000 | 59,000 | 56,500 | 57,200 | 105 | 572 |
| 2010-09-01 | 54,000 | 58,500 | 54,000 | 58,500 | 141 | 585 |
| 2010-08-31 | 54,600 | 55,000 | 53,100 | 54,000 | 100 | 540 |
| 2010-08-30 | 54,800 | 56,000 | 54,000 | 54,000 | 116 | 540 |
| 2010-08-27 | 52,800 | 54,800 | 52,500 | 53,800 | 60 | 538 |
| 2010-08-26 | 52,500 | 53,000 | 51,000 | 52,500 | 119 | 525 |
| 2010-08-25 | 52,000 | 53,100 | 50,900 | 51,500 | 308 | 515 |
| 2010-08-24 | 56,100 | 56,100 | 54,000 | 54,000 | 157 | 540 |
| 2010-08-23 | 56,500 | 56,600 | 55,600 | 56,000 | 86 | 560 |
| 2010-08-20 | 57,700 | 57,700 | 55,800 | 57,500 | 101 | 575 |
| 2010-08-19 | 56,600 | 58,000 | 56,600 | 57,800 | 70 | 578 |
| 2010-08-18 | 56,500 | 56,500 | 55,600 | 55,600 | 110 | 556 |
| 2010-08-17 | 56,800 | 56,900 | 55,500 | 55,500 | 110 | 555 |
| 2010-08-16 | 57,700 | 57,700 | 56,200 | 56,800 | 83 | 568 |
| 2010-08-13 | 59,000 | 59,000 | 57,100 | 57,700 | 138 | 577 |
| 2010-08-12 | 59,100 | 59,700 | 55,800 | 58,000 | 291 | 580 |
| 2010-08-11 | 61,300 | 61,300 | 59,900 | 61,000 | 99 | 610 |
| 2010-08-10 | 62,000 | 62,000 | 61,100 | 61,600 | 55 | 616 |
| 2010-08-09 | 62,500 | 62,500 | 59,900 | 60,600 | 202 | 606 |
| 2010-08-06 | 60,100 | 62,300 | 60,100 | 61,800 | 248 | 618 |
| 2010-08-05 | 64,500 | 64,900 | 61,000 | 64,700 | 222 | 647 |
| 2010-08-04 | 65,500 | 65,500 | 64,100 | 64,100 | 65 | 641 |
| 2010-08-03 | 65,500 | 66,300 | 63,900 | 64,900 | 72 | 649 |
| 2010-08-02 | 66,800 | 66,800 | 64,000 | 66,000 | 147 | 660 |
| 2010-07-30 | 67,000 | 68,000 | 66,300 | 66,300 | 70 | 663 |
| 2010-07-29 | 68,200 | 68,500 | 67,000 | 68,000 | 65 | 680 |
| 2010-07-28 | 68,000 | 68,300 | 67,500 | 68,200 | 21 | 682 |
| 2010-07-27 | 67,000 | 69,000 | 67,000 | 67,100 | 68 | 671 |
| 2010-07-26 | 65,400 | 68,000 | 65,400 | 68,000 | 130 | 680 |
| 2010-07-23 | 66,000 | 66,500 | 64,900 | 66,400 | 77 | 664 |
| 2010-07-22 | 65,500 | 65,600 | 63,100 | 63,900 | 146 | 639 |
| 2010-07-21 | 67,000 | 67,500 | 63,500 | 65,500 | 127 | 655 |
| 2010-07-20 | 67,100 | 67,500 | 66,000 | 66,500 | 103 | 665 |
| 2010-07-16 | 68,100 | 70,800 | 67,500 | 68,500 | 216 | 685 |
| 2010-07-15 | 72,000 | 72,000 | 69,000 | 69,100 | 154 | 691 |
| 2010-07-14 | 72,700 | 73,500 | 71,000 | 73,100 | 197 | 731 |
| 2010-07-13 | 70,000 | 74,000 | 70,000 | 71,300 | 291 | 713 |
| 2010-07-12 | 68,900 | 69,800 | 68,200 | 69,000 | 177 | 690 |
| 2010-07-09 | 66,400 | 68,500 | 66,400 | 67,600 | 144 | 676 |
| 2010-07-08 | 67,600 | 67,600 | 65,700 | 66,000 | 69 | 660 |
| 2010-07-07 | 68,000 | 68,000 | 65,700 | 65,700 | 78 | 657 |
| 2010-07-06 | 66,500 | 67,500 | 65,400 | 67,400 | 136 | 674 |
| 2010-07-05 | 65,900 | 67,000 | 64,600 | 66,200 | 234 | 662 |
| 2010-07-02 | 63,400 | 66,900 | 63,000 | 66,700 | 107 | 667 |
| 2010-07-01 | 63,800 | 64,800 | 63,000 | 63,800 | 126 | 638 |
| 2010-06-30 | 63,900 | 65,000 | 62,500 | 64,400 | 348 | 644 |
| 2010-06-29 | 66,200 | 68,100 | 64,900 | 65,900 | 342 | 659 |
| 2010-06-28 | 70,200 | 70,900 | 64,100 | 66,600 | 466 | 666 |
| 2010-06-25 | 71,800 | 71,900 | 69,700 | 71,500 | 249 | 715 |
| 2010-06-24 | 70,500 | 72,500 | 70,500 | 72,000 | 154 | 720 |
| 2010-06-23 | 71,000 | 71,800 | 68,600 | 70,200 | 196 | 702 |
| 2010-06-22 | 71,200 | 72,800 | 71,000 | 71,100 | 87 | 711 |
| 2010-06-21 | 70,600 | 72,700 | 70,600 | 72,700 | 119 | 727 |
| 2010-06-18 | 73,500 | 73,500 | 70,200 | 71,000 | 156 | 710 |
| 2010-06-17 | 74,300 | 74,800 | 70,000 | 73,000 | 342 | 730 |
| 2010-06-16 | 75,900 | 76,300 | 74,900 | 75,000 | 233 | 750 |
| 2010-06-15 | 76,000 | 76,400 | 74,200 | 74,800 | 297 | 748 |
| 2010-06-14 | 74,200 | 75,800 | 73,300 | 75,800 | 242 | 758 |
| 2010-06-11 | 73,100 | 74,400 | 71,600 | 73,900 | 383 | 739 |
| 2010-06-10 | 70,400 | 73,000 | 69,100 | 72,900 | 145 | 729 |
| 2010-06-09 | 72,000 | 73,100 | 69,200 | 70,400 | 268 | 704 |
| 2010-06-08 | 68,200 | 73,100 | 68,200 | 71,700 | 414 | 717 |
| 2010-06-07 | 71,000 | 72,200 | 68,500 | 68,600 | 428 | 686 |
| 2010-06-04 | 72,600 | 75,300 | 71,800 | 72,800 | 443 | 728 |
| 2010-06-03 | 72,100 | 72,900 | 70,800 | 71,500 | 249 | 715 |
| 2010-06-02 | 71,500 | 74,000 | 69,300 | 69,600 | 336 | 696 |
| 2010-06-01 | 76,000 | 76,000 | 71,500 | 72,600 | 478 | 726 |
| 2010-05-31 | 73,000 | 76,500 | 73,000 | 75,900 | 286 | 759 |
| 2010-05-28 | 74,300 | 76,800 | 70,500 | 74,500 | 494 | 745 |
| 2010-05-27 | 66,000 | 73,700 | 64,400 | 72,800 | 559 | 728 |
| 2010-05-26 | 66,100 | 66,600 | 62,000 | 65,500 | 641 | 655 |
| 2010-05-25 | 68,700 | 69,500 | 62,600 | 63,100 | 1,016 | 631 |
| 2010-05-24 | 71,000 | 73,000 | 68,800 | 69,500 | 388 | 695 |
| 2010-05-21 | 70,000 | 73,100 | 68,000 | 72,100 | 825 | 721 |
| 2010-05-20 | 75,500 | 78,100 | 74,800 | 74,800 | 575 | 748 |
| 2010-05-19 | 75,800 | 79,200 | 73,500 | 78,300 | 1,113 | 783 |
| 2010-05-18 | 76,700 | 78,700 | 73,100 | 74,600 | 634 | 746 |
| 2010-05-17 | 82,000 | 84,000 | 73,500 | 75,200 | 1,196 | 752 |
| 2010-05-14 | 83,500 | 86,700 | 82,200 | 83,100 | 522 | 831 |
| 2010-05-13 | 84,900 | 86,400 | 81,600 | 85,000 | 526 | 850 |
| 2010-05-12 | 81,500 | 84,900 | 77,700 | 80,900 | 833 | 809 |
| 2010-05-11 | 94,000 | 94,900 | 78,800 | 80,100 | 1,513 | 801 |
| 2010-05-10 | 92,000 | 95,500 | 91,400 | 92,300 | 673 | 923 |
| 2010-05-07 | 86,500 | 95,000 | 86,400 | 93,500 | 1,172 | 935 |
| 2010-05-06 | 96,000 | 99,700 | 93,700 | 94,000 | 985 | 940 |
| 2010-04-30 | 99,000 | 102,000 | 98,000 | 99,000 | 771 | 990 |
| 2010-04-28 | 98,000 | 101,000 | 96,800 | 97,000 | 1,932 | 970 |
| 2010-04-27 | 103,900 | 106,700 | 99,900 | 102,100 | 1,972 | 1,021 |
| 2010-04-26 | 115,000 | 117,000 | 105,200 | 109,900 | 2,549 | 1,099 |
| 2010-04-23 | 99,200 | 110,800 | 98,800 | 110,800 | 3,440 | 1,108 |
| 2010-04-22 | 87,500 | 95,800 | 85,700 | 95,800 | 1,487 | 958 |
| 2010-04-21 | 84,000 | 87,400 | 82,000 | 87,400 | 994 | 874 |
| 2010-04-20 | 85,500 | 89,500 | 80,100 | 81,000 | 2,100 | 810 |
| 2010-04-19 | 80,600 | 84,800 | 80,000 | 81,800 | 642 | 818 |
| 2010-04-16 | 85,000 | 86,700 | 82,100 | 83,600 | 588 | 836 |
| 2010-04-15 | 87,500 | 88,200 | 83,800 | 85,900 | 761 | 859 |
| 2010-04-14 | 80,800 | 87,000 | 80,600 | 87,000 | 1,368 | 870 |
| 2010-04-13 | 82,000 | 82,300 | 78,000 | 79,600 | 810 | 796 |
| 2010-04-12 | 78,900 | 84,500 | 77,900 | 83,000 | 1,426 | 830 |
| 2010-04-09 | 78,000 | 79,000 | 75,000 | 76,500 | 569 | 765 |
| 2010-04-08 | 77,100 | 79,600 | 77,000 | 78,300 | 211 | 783 |
| 2010-04-07 | 78,500 | 80,000 | 76,500 | 77,900 | 495 | 779 |
| 2010-04-06 | 81,400 | 81,500 | 78,700 | 79,800 | 1,062 | 798 |
| 2010-04-05 | 77,700 | 82,000 | 75,600 | 78,400 | 1,156 | 784 |
| 2010-04-02 | 75,800 | 76,200 | 73,200 | 74,900 | 327 | 749 |
| 2010-04-01 | 72,300 | 75,700 | 70,000 | 75,000 | 547 | 750 |
| 2010-03-31 | 72,100 | 73,600 | 71,200 | 72,300 | 303 | 723 |
| 2010-03-30 | 71,500 | 74,000 | 70,800 | 73,300 | 586 | 733 |
| 2010-03-29 | 71,700 | 73,400 | 70,700 | 71,600 | 534 | 716 |
| 2010-03-26 | 74,800 | 74,800 | 71,100 | 73,000 | 609 | 730 |
| 2010-03-25 | 77,100 | 77,700 | 72,000 | 74,800 | 958 | 748 |
| 2010-03-24 | 84,400 | 84,800 | 75,100 | 77,000 | 1,192 | 770 |
| 2010-03-23 | 73,800 | 81,600 | 72,300 | 81,400 | 1,544 | 814 |
| 2010-03-19 | 69,900 | 73,400 | 69,200 | 71,600 | 737 | 716 |
| 2010-03-18 | 70,300 | 71,600 | 68,800 | 70,000 | 475 | 700 |
| 2010-03-17 | 70,000 | 71,000 | 67,900 | 70,800 | 476 | 708 |
| 2010-03-16 | 71,200 | 72,000 | 68,500 | 69,000 | 794 | 690 |
| 2010-03-15 | 73,600 | 75,700 | 71,400 | 72,500 | 492 | 725 |
| 2010-03-12 | 71,000 | 77,700 | 69,500 | 72,800 | 1,808 | 728 |
| 2010-03-11 | 67,500 | 71,000 | 66,700 | 70,400 | 614 | 704 |
| 2010-03-10 | 69,300 | 71,000 | 66,300 | 67,900 | 768 | 679 |
| 2010-03-09 | 67,200 | 69,800 | 67,200 | 67,500 | 787 | 675 |
| 2010-03-08 | 65,100 | 71,900 | 65,100 | 67,500 | 2,095 | 675 |
| 2010-03-05 | 57,400 | 67,100 | 57,300 | 65,000 | 1,268 | 650 |
| 2010-03-04 | 57,300 | 58,200 | 56,900 | 57,100 | 262 | 571 |
| 2010-03-03 | 57,400 | 58,700 | 56,500 | 57,400 | 202 | 574 |
| 2010-03-02 | 58,700 | 58,800 | 57,300 | 57,700 | 305 | 577 |
| 2010-03-01 | 59,000 | 59,300 | 57,500 | 58,800 | 139 | 588 |
| 2010-02-26 | 57,800 | 59,100 | 57,500 | 58,900 | 179 | 589 |
| 2010-02-25 | 59,700 | 59,700 | 57,100 | 58,100 | 304 | 581 |
| 2010-02-24 | 59,800 | 61,100 | 58,000 | 59,700 | 217 | 597 |
| 2010-02-23 | 58,000 | 60,000 | 57,700 | 59,900 | 547 | 599 |
| 2010-02-22 | 58,900 | 60,000 | 58,000 | 58,500 | 201 | 585 |
| 2010-02-19 | 59,900 | 59,900 | 58,700 | 58,700 | 110 | 587 |
| 2010-02-18 | 60,600 | 60,800 | 59,100 | 59,500 | 90 | 595 |
| 2010-02-17 | 59,600 | 60,400 | 58,700 | 60,200 | 93 | 602 |
| 2010-02-16 | 60,500 | 60,500 | 59,300 | 59,400 | 100 | 594 |
| 2010-02-15 | 60,500 | 61,300 | 58,900 | 61,300 | 124 | 613 |
| 2010-02-12 | 62,000 | 62,300 | 58,500 | 60,700 | 320 | 607 |
| 2010-02-10 | 62,200 | 62,500 | 61,100 | 61,400 | 138 | 614 |
| 2010-02-09 | 61,100 | 62,600 | 60,600 | 61,200 | 168 | 612 |
| 2010-02-08 | 59,100 | 62,500 | 59,000 | 61,300 | 161 | 613 |
| 2010-02-05 | 59,200 | 59,800 | 58,200 | 59,800 | 153 | 598 |
| 2010-02-04 | 60,500 | 61,200 | 60,100 | 60,200 | 123 | 602 |
| 2010-02-03 | 61,600 | 62,500 | 60,900 | 61,100 | 104 | 611 |
| 2010-02-02 | 60,200 | 61,500 | 59,700 | 61,400 | 114 | 614 |
| 2010-02-01 | 60,100 | 61,300 | 58,800 | 61,200 | 144 | 612 |
| 2010-01-29 | 58,800 | 60,200 | 58,800 | 59,500 | 100 | 595 |
| 2010-01-28 | 60,000 | 60,200 | 59,200 | 59,500 | 114 | 595 |
| 2010-01-27 | 61,100 | 61,600 | 57,000 | 61,000 | 207 | 610 |
| 2010-01-26 | 62,600 | 63,800 | 62,000 | 62,000 | 115 | 620 |
| 2010-01-25 | 62,000 | 63,000 | 60,900 | 62,800 | 92 | 628 |
| 2010-01-22 | 62,000 | 62,900 | 61,400 | 62,500 | 133 | 625 |
| 2010-01-21 | 60,900 | 63,700 | 60,700 | 63,000 | 200 | 630 |
| 2010-01-20 | 61,100 | 61,600 | 60,900 | 61,300 | 86 | 613 |
| 2010-01-19 | 62,100 | 62,100 | 60,600 | 61,200 | 148 | 612 |
| 2010-01-18 | 61,000 | 61,600 | 60,800 | 61,100 | 114 | 611 |
| 2010-01-15 | 61,000 | 62,500 | 60,700 | 61,600 | 182 | 616 |
| 2010-01-14 | 60,500 | 61,000 | 60,300 | 61,000 | 164 | 610 |
| 2010-01-13 | 60,700 | 61,200 | 60,300 | 60,700 | 91 | 607 |
| 2010-01-12 | 60,600 | 61,700 | 60,200 | 61,200 | 154 | 612 |
| 2010-01-08 | 61,300 | 61,700 | 60,400 | 61,400 | 171 | 614 |
| 2010-01-07 | 61,300 | 63,000 | 60,900 | 61,500 | 120 | 615 |
| 2010-01-06 | 61,600 | 62,100 | 60,800 | 61,600 | 207 | 616 |
| 2010-01-05 | 64,500 | 64,500 | 62,800 | 63,600 | 85 | 636 |
| 2010-01-04 | 64,100 | 64,800 | 64,100 | 64,300 | 55 | 643 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株