3028 (株)アルペン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,388 | 1,394 | 1,383 | 1,383 | 60,400 | 1,383 |
| 2009-12-29 | 1,373 | 1,385 | 1,373 | 1,383 | 82,100 | 1,383 |
| 2009-12-28 | 1,363 | 1,380 | 1,361 | 1,372 | 156,100 | 1,372 |
| 2009-12-25 | 1,388 | 1,394 | 1,382 | 1,389 | 246,500 | 1,389 |
| 2009-12-24 | 1,400 | 1,409 | 1,366 | 1,388 | 253,200 | 1,388 |
| 2009-12-22 | 1,427 | 1,432 | 1,420 | 1,428 | 72,100 | 1,428 |
| 2009-12-21 | 1,441 | 1,442 | 1,420 | 1,420 | 64,400 | 1,420 |
| 2009-12-18 | 1,423 | 1,435 | 1,421 | 1,432 | 67,500 | 1,432 |
| 2009-12-17 | 1,426 | 1,432 | 1,421 | 1,424 | 65,300 | 1,424 |
| 2009-12-16 | 1,411 | 1,436 | 1,409 | 1,416 | 84,500 | 1,416 |
| 2009-12-15 | 1,391 | 1,401 | 1,387 | 1,398 | 74,600 | 1,398 |
| 2009-12-14 | 1,410 | 1,414 | 1,374 | 1,391 | 141,200 | 1,391 |
| 2009-12-11 | 1,442 | 1,447 | 1,413 | 1,419 | 156,600 | 1,419 |
| 2009-12-10 | 1,445 | 1,459 | 1,442 | 1,447 | 73,200 | 1,447 |
| 2009-12-09 | 1,460 | 1,460 | 1,445 | 1,449 | 71,800 | 1,449 |
| 2009-12-08 | 1,485 | 1,486 | 1,460 | 1,461 | 82,200 | 1,461 |
| 2009-12-07 | 1,493 | 1,498 | 1,481 | 1,485 | 61,400 | 1,485 |
| 2009-12-04 | 1,499 | 1,500 | 1,485 | 1,495 | 52,500 | 1,495 |
| 2009-12-03 | 1,503 | 1,505 | 1,481 | 1,494 | 98,000 | 1,494 |
| 2009-12-02 | 1,487 | 1,494 | 1,471 | 1,483 | 85,800 | 1,483 |
| 2009-12-01 | 1,450 | 1,468 | 1,440 | 1,467 | 87,700 | 1,467 |
| 2009-11-30 | 1,441 | 1,458 | 1,431 | 1,454 | 80,300 | 1,454 |
| 2009-11-27 | 1,441 | 1,459 | 1,430 | 1,436 | 58,300 | 1,436 |
| 2009-11-26 | 1,470 | 1,474 | 1,450 | 1,453 | 85,900 | 1,453 |
| 2009-11-25 | 1,471 | 1,478 | 1,462 | 1,472 | 45,600 | 1,472 |
| 2009-11-24 | 1,511 | 1,516 | 1,472 | 1,474 | 53,300 | 1,474 |
| 2009-11-20 | 1,490 | 1,504 | 1,470 | 1,504 | 83,600 | 1,504 |
| 2009-11-19 | 1,516 | 1,527 | 1,494 | 1,498 | 65,800 | 1,498 |
| 2009-11-18 | 1,529 | 1,535 | 1,517 | 1,525 | 47,900 | 1,525 |
| 2009-11-17 | 1,552 | 1,557 | 1,525 | 1,529 | 44,800 | 1,529 |
| 2009-11-16 | 1,565 | 1,574 | 1,551 | 1,559 | 56,400 | 1,559 |
| 2009-11-13 | 1,519 | 1,563 | 1,518 | 1,559 | 148,800 | 1,559 |
| 2009-11-12 | 1,551 | 1,560 | 1,504 | 1,504 | 222,500 | 1,504 |
| 2009-11-11 | 1,560 | 1,579 | 1,547 | 1,551 | 68,400 | 1,551 |
| 2009-11-10 | 1,588 | 1,589 | 1,552 | 1,559 | 90,000 | 1,559 |
| 2009-11-09 | 1,622 | 1,622 | 1,564 | 1,571 | 106,600 | 1,571 |
| 2009-11-06 | 1,635 | 1,635 | 1,595 | 1,600 | 80,500 | 1,600 |
| 2009-11-05 | 1,641 | 1,646 | 1,612 | 1,619 | 233,600 | 1,619 |
| 2009-11-04 | 1,669 | 1,669 | 1,635 | 1,650 | 96,600 | 1,650 |
| 2009-11-02 | 1,672 | 1,679 | 1,640 | 1,673 | 114,200 | 1,673 |
| 2009-10-30 | 1,689 | 1,695 | 1,665 | 1,673 | 119,700 | 1,673 |
| 2009-10-29 | 1,646 | 1,685 | 1,636 | 1,680 | 192,100 | 1,680 |
| 2009-10-28 | 1,669 | 1,684 | 1,664 | 1,668 | 56,800 | 1,668 |
| 2009-10-27 | 1,669 | 1,680 | 1,660 | 1,668 | 87,200 | 1,668 |
| 2009-10-26 | 1,699 | 1,702 | 1,658 | 1,674 | 69,600 | 1,674 |
| 2009-10-23 | 1,689 | 1,693 | 1,673 | 1,676 | 72,400 | 1,676 |
| 2009-10-22 | 1,680 | 1,681 | 1,646 | 1,668 | 53,700 | 1,668 |
| 2009-10-21 | 1,681 | 1,700 | 1,670 | 1,691 | 52,400 | 1,691 |
| 2009-10-20 | 1,694 | 1,698 | 1,672 | 1,687 | 81,700 | 1,687 |
| 2009-10-19 | 1,694 | 1,709 | 1,687 | 1,700 | 139,000 | 1,700 |
| 2009-10-16 | 1,638 | 1,729 | 1,628 | 1,693 | 223,400 | 1,693 |
| 2009-10-15 | 1,603 | 1,642 | 1,601 | 1,638 | 139,600 | 1,638 |
| 2009-10-14 | 1,560 | 1,596 | 1,560 | 1,596 | 142,300 | 1,596 |
| 2009-10-13 | 1,600 | 1,601 | 1,571 | 1,583 | 83,900 | 1,583 |
| 2009-10-09 | 1,586 | 1,608 | 1,580 | 1,601 | 106,100 | 1,601 |
| 2009-10-08 | 1,571 | 1,594 | 1,560 | 1,585 | 131,400 | 1,585 |
| 2009-10-07 | 1,551 | 1,596 | 1,539 | 1,589 | 164,900 | 1,589 |
| 2009-10-06 | 1,560 | 1,600 | 1,520 | 1,527 | 157,200 | 1,527 |
| 2009-10-05 | 1,575 | 1,601 | 1,570 | 1,590 | 98,400 | 1,590 |
| 2009-10-02 | 1,580 | 1,601 | 1,562 | 1,573 | 114,600 | 1,573 |
| 2009-10-01 | 1,618 | 1,620 | 1,598 | 1,612 | 111,000 | 1,612 |
| 2009-09-30 | 1,580 | 1,637 | 1,570 | 1,637 | 124,600 | 1,637 |
| 2009-09-29 | 1,590 | 1,591 | 1,556 | 1,569 | 117,200 | 1,569 |
| 2009-09-28 | 1,595 | 1,595 | 1,554 | 1,590 | 178,600 | 1,590 |
| 2009-09-25 | 1,576 | 1,595 | 1,575 | 1,592 | 46,000 | 1,592 |
| 2009-09-24 | 1,600 | 1,609 | 1,578 | 1,596 | 146,100 | 1,596 |
| 2009-09-18 | 1,571 | 1,594 | 1,562 | 1,583 | 124,700 | 1,583 |
| 2009-09-17 | 1,588 | 1,593 | 1,573 | 1,584 | 63,000 | 1,584 |
| 2009-09-16 | 1,630 | 1,639 | 1,570 | 1,572 | 173,900 | 1,572 |
| 2009-09-15 | 1,640 | 1,645 | 1,625 | 1,632 | 131,500 | 1,632 |
| 2009-09-14 | 1,605 | 1,638 | 1,600 | 1,632 | 147,500 | 1,632 |
| 2009-09-11 | 1,642 | 1,642 | 1,575 | 1,631 | 287,400 | 1,631 |
| 2009-09-10 | 1,585 | 1,610 | 1,569 | 1,594 | 260,000 | 1,594 |
| 2009-09-09 | 1,538 | 1,575 | 1,535 | 1,568 | 220,300 | 1,568 |
| 2009-09-08 | 1,548 | 1,550 | 1,523 | 1,537 | 200,200 | 1,537 |
| 2009-09-07 | 1,526 | 1,547 | 1,507 | 1,538 | 169,700 | 1,538 |
| 2009-09-04 | 1,530 | 1,530 | 1,503 | 1,504 | 132,000 | 1,504 |
| 2009-09-03 | 1,540 | 1,540 | 1,511 | 1,514 | 216,400 | 1,514 |
| 2009-09-02 | 1,555 | 1,557 | 1,542 | 1,545 | 144,700 | 1,545 |
| 2009-09-01 | 1,572 | 1,579 | 1,556 | 1,560 | 148,300 | 1,560 |
| 2009-08-31 | 1,590 | 1,601 | 1,566 | 1,571 | 151,800 | 1,571 |
| 2009-08-28 | 1,580 | 1,593 | 1,560 | 1,583 | 272,400 | 1,583 |
| 2009-08-27 | 1,569 | 1,576 | 1,563 | 1,573 | 91,700 | 1,573 |
| 2009-08-26 | 1,564 | 1,569 | 1,551 | 1,559 | 96,400 | 1,559 |
| 2009-08-25 | 1,565 | 1,579 | 1,535 | 1,546 | 199,300 | 1,546 |
| 2009-08-24 | 1,570 | 1,581 | 1,562 | 1,569 | 116,700 | 1,569 |
| 2009-08-21 | 1,567 | 1,579 | 1,546 | 1,555 | 111,900 | 1,555 |
| 2009-08-20 | 1,546 | 1,565 | 1,545 | 1,565 | 120,100 | 1,565 |
| 2009-08-19 | 1,551 | 1,556 | 1,536 | 1,550 | 161,700 | 1,550 |
| 2009-08-18 | 1,562 | 1,563 | 1,528 | 1,548 | 284,600 | 1,548 |
| 2009-08-17 | 1,585 | 1,595 | 1,561 | 1,565 | 460,300 | 1,565 |
| 2009-08-14 | 1,634 | 1,649 | 1,628 | 1,635 | 131,800 | 1,635 |
| 2009-08-13 | 1,650 | 1,666 | 1,634 | 1,649 | 86,100 | 1,649 |
| 2009-08-12 | 1,655 | 1,666 | 1,649 | 1,651 | 47,000 | 1,651 |
| 2009-08-11 | 1,662 | 1,672 | 1,643 | 1,670 | 82,000 | 1,670 |
| 2009-08-10 | 1,629 | 1,650 | 1,616 | 1,642 | 176,600 | 1,642 |
| 2009-08-07 | 1,623 | 1,631 | 1,605 | 1,610 | 77,700 | 1,610 |
| 2009-08-06 | 1,633 | 1,639 | 1,618 | 1,622 | 131,000 | 1,622 |
| 2009-08-05 | 1,640 | 1,642 | 1,620 | 1,623 | 102,500 | 1,623 |
| 2009-08-04 | 1,660 | 1,662 | 1,613 | 1,622 | 224,100 | 1,622 |
| 2009-08-03 | 1,680 | 1,684 | 1,659 | 1,669 | 51,500 | 1,669 |
| 2009-07-31 | 1,670 | 1,680 | 1,666 | 1,674 | 50,200 | 1,674 |
| 2009-07-30 | 1,660 | 1,682 | 1,654 | 1,670 | 75,000 | 1,670 |
| 2009-07-29 | 1,683 | 1,703 | 1,673 | 1,683 | 76,600 | 1,683 |
| 2009-07-28 | 1,681 | 1,713 | 1,670 | 1,699 | 68,300 | 1,699 |
| 2009-07-27 | 1,724 | 1,724 | 1,699 | 1,708 | 52,000 | 1,708 |
| 2009-07-24 | 1,735 | 1,735 | 1,686 | 1,705 | 85,400 | 1,705 |
| 2009-07-23 | 1,727 | 1,745 | 1,710 | 1,715 | 120,900 | 1,715 |
| 2009-07-22 | 1,709 | 1,733 | 1,701 | 1,719 | 109,200 | 1,719 |
| 2009-07-21 | 1,679 | 1,695 | 1,661 | 1,694 | 122,600 | 1,694 |
| 2009-07-17 | 1,630 | 1,673 | 1,630 | 1,662 | 112,500 | 1,662 |
| 2009-07-16 | 1,649 | 1,670 | 1,644 | 1,652 | 65,800 | 1,652 |
| 2009-07-15 | 1,655 | 1,661 | 1,637 | 1,648 | 73,100 | 1,648 |
| 2009-07-14 | 1,670 | 1,689 | 1,658 | 1,685 | 133,700 | 1,685 |
| 2009-07-13 | 1,675 | 1,689 | 1,632 | 1,648 | 109,600 | 1,648 |
| 2009-07-10 | 1,661 | 1,682 | 1,656 | 1,675 | 127,000 | 1,675 |
| 2009-07-09 | 1,690 | 1,696 | 1,656 | 1,665 | 75,600 | 1,665 |
| 2009-07-08 | 1,696 | 1,714 | 1,670 | 1,707 | 128,500 | 1,707 |
| 2009-07-07 | 1,694 | 1,710 | 1,651 | 1,696 | 393,300 | 1,696 |
| 2009-07-06 | 1,710 | 1,726 | 1,683 | 1,696 | 193,900 | 1,696 |
| 2009-07-03 | 1,712 | 1,747 | 1,691 | 1,740 | 164,300 | 1,740 |
| 2009-07-02 | 1,735 | 1,756 | 1,716 | 1,744 | 152,700 | 1,744 |
| 2009-07-01 | 1,762 | 1,799 | 1,753 | 1,764 | 205,700 | 1,764 |
| 2009-06-30 | 1,707 | 1,749 | 1,695 | 1,748 | 169,300 | 1,748 |
| 2009-06-29 | 1,715 | 1,715 | 1,681 | 1,691 | 131,700 | 1,691 |
| 2009-06-26 | 1,646 | 1,704 | 1,629 | 1,699 | 257,500 | 1,699 |
| 2009-06-25 | 1,685 | 1,687 | 1,637 | 1,676 | 198,300 | 1,676 |
| 2009-06-24 | 1,701 | 1,702 | 1,682 | 1,691 | 263,400 | 1,691 |
| 2009-06-23 | 1,703 | 1,715 | 1,688 | 1,701 | 147,300 | 1,701 |
| 2009-06-22 | 1,704 | 1,734 | 1,703 | 1,723 | 190,100 | 1,723 |
| 2009-06-19 | 1,710 | 1,736 | 1,699 | 1,699 | 133,200 | 1,699 |
| 2009-06-18 | 1,702 | 1,719 | 1,695 | 1,709 | 113,000 | 1,709 |
| 2009-06-17 | 1,695 | 1,715 | 1,686 | 1,711 | 92,000 | 1,711 |
| 2009-06-16 | 1,700 | 1,713 | 1,687 | 1,699 | 181,600 | 1,699 |
| 2009-06-15 | 1,700 | 1,760 | 1,700 | 1,745 | 132,800 | 1,745 |
| 2009-06-12 | 1,694 | 1,708 | 1,678 | 1,703 | 150,300 | 1,703 |
| 2009-06-11 | 1,678 | 1,683 | 1,668 | 1,677 | 60,300 | 1,677 |
| 2009-06-10 | 1,684 | 1,684 | 1,665 | 1,678 | 93,800 | 1,678 |
| 2009-06-09 | 1,671 | 1,683 | 1,658 | 1,670 | 125,300 | 1,670 |
| 2009-06-08 | 1,684 | 1,699 | 1,665 | 1,685 | 352,000 | 1,685 |
| 2009-06-05 | 1,610 | 1,661 | 1,607 | 1,654 | 213,300 | 1,654 |
| 2009-06-04 | 1,600 | 1,609 | 1,592 | 1,603 | 87,000 | 1,603 |
| 2009-06-03 | 1,590 | 1,603 | 1,587 | 1,596 | 124,200 | 1,596 |
| 2009-06-02 | 1,596 | 1,596 | 1,581 | 1,586 | 135,500 | 1,586 |
| 2009-06-01 | 1,596 | 1,596 | 1,574 | 1,580 | 102,400 | 1,580 |
| 2009-05-29 | 1,574 | 1,581 | 1,563 | 1,581 | 109,600 | 1,581 |
| 2009-05-28 | 1,583 | 1,602 | 1,571 | 1,574 | 118,900 | 1,574 |
| 2009-05-27 | 1,605 | 1,606 | 1,581 | 1,582 | 111,700 | 1,582 |
| 2009-05-26 | 1,600 | 1,604 | 1,585 | 1,602 | 75,500 | 1,602 |
| 2009-05-25 | 1,580 | 1,601 | 1,569 | 1,590 | 105,300 | 1,590 |
| 2009-05-22 | 1,567 | 1,582 | 1,560 | 1,573 | 95,600 | 1,573 |
| 2009-05-21 | 1,574 | 1,574 | 1,559 | 1,565 | 89,600 | 1,565 |
| 2009-05-20 | 1,565 | 1,575 | 1,565 | 1,571 | 57,800 | 1,571 |
| 2009-05-19 | 1,580 | 1,585 | 1,561 | 1,565 | 159,100 | 1,565 |
| 2009-05-18 | 1,600 | 1,600 | 1,565 | 1,569 | 90,900 | 1,569 |
| 2009-05-15 | 1,592 | 1,594 | 1,575 | 1,592 | 98,900 | 1,592 |
| 2009-05-14 | 1,603 | 1,603 | 1,581 | 1,582 | 140,900 | 1,582 |
| 2009-05-13 | 1,596 | 1,605 | 1,588 | 1,604 | 99,500 | 1,604 |
| 2009-05-12 | 1,593 | 1,604 | 1,590 | 1,595 | 59,600 | 1,595 |
| 2009-05-11 | 1,603 | 1,603 | 1,580 | 1,590 | 43,300 | 1,590 |
| 2009-05-08 | 1,604 | 1,604 | 1,565 | 1,573 | 179,700 | 1,573 |
| 2009-05-07 | 1,613 | 1,625 | 1,593 | 1,609 | 160,300 | 1,609 |
| 2009-05-01 | 1,630 | 1,630 | 1,572 | 1,583 | 111,200 | 1,583 |
| 2009-04-30 | 1,649 | 1,649 | 1,619 | 1,625 | 129,100 | 1,625 |
| 2009-04-28 | 1,611 | 1,647 | 1,588 | 1,597 | 153,000 | 1,597 |
| 2009-04-27 | 1,629 | 1,629 | 1,600 | 1,615 | 123,000 | 1,615 |
| 2009-04-24 | 1,599 | 1,606 | 1,582 | 1,588 | 107,800 | 1,588 |
| 2009-04-23 | 1,585 | 1,595 | 1,565 | 1,590 | 151,400 | 1,590 |
| 2009-04-22 | 1,577 | 1,586 | 1,559 | 1,564 | 144,500 | 1,564 |
| 2009-04-21 | 1,551 | 1,587 | 1,528 | 1,576 | 165,100 | 1,576 |
| 2009-04-20 | 1,570 | 1,570 | 1,550 | 1,550 | 84,800 | 1,550 |
| 2009-04-17 | 1,554 | 1,584 | 1,550 | 1,558 | 128,300 | 1,558 |
| 2009-04-16 | 1,566 | 1,584 | 1,560 | 1,573 | 181,900 | 1,573 |
| 2009-04-15 | 1,550 | 1,604 | 1,519 | 1,596 | 253,200 | 1,596 |
| 2009-04-14 | 1,570 | 1,585 | 1,548 | 1,561 | 151,900 | 1,561 |
| 2009-04-13 | 1,601 | 1,614 | 1,585 | 1,591 | 85,900 | 1,591 |
| 2009-04-10 | 1,630 | 1,631 | 1,576 | 1,588 | 212,900 | 1,588 |
| 2009-04-09 | 1,649 | 1,661 | 1,590 | 1,616 | 249,200 | 1,616 |
| 2009-04-08 | 1,628 | 1,696 | 1,628 | 1,679 | 221,100 | 1,679 |
| 2009-04-07 | 1,656 | 1,682 | 1,628 | 1,657 | 184,100 | 1,657 |
| 2009-04-06 | 1,702 | 1,756 | 1,672 | 1,686 | 118,500 | 1,686 |
| 2009-04-03 | 1,778 | 1,778 | 1,700 | 1,726 | 207,900 | 1,726 |
| 2009-04-02 | 1,750 | 1,774 | 1,725 | 1,756 | 155,700 | 1,756 |
| 2009-04-01 | 1,710 | 1,715 | 1,681 | 1,709 | 101,000 | 1,709 |
| 2009-03-31 | 1,725 | 1,749 | 1,638 | 1,650 | 220,300 | 1,650 |
| 2009-03-30 | 1,720 | 1,778 | 1,720 | 1,725 | 398,500 | 1,725 |
| 2009-03-27 | 1,658 | 1,699 | 1,651 | 1,687 | 298,500 | 1,687 |
| 2009-03-26 | 1,688 | 1,694 | 1,608 | 1,612 | 302,000 | 1,612 |
| 2009-03-25 | 1,655 | 1,691 | 1,640 | 1,691 | 135,200 | 1,691 |
| 2009-03-24 | 1,624 | 1,657 | 1,621 | 1,642 | 148,600 | 1,642 |
| 2009-03-23 | 1,611 | 1,623 | 1,578 | 1,623 | 162,000 | 1,623 |
| 2009-03-19 | 1,605 | 1,606 | 1,571 | 1,599 | 78,500 | 1,599 |
| 2009-03-18 | 1,580 | 1,586 | 1,543 | 1,554 | 132,300 | 1,554 |
| 2009-03-17 | 1,607 | 1,620 | 1,589 | 1,609 | 115,000 | 1,609 |
| 2009-03-16 | 1,570 | 1,638 | 1,569 | 1,614 | 89,500 | 1,614 |
| 2009-03-13 | 1,551 | 1,589 | 1,551 | 1,557 | 174,500 | 1,557 |
| 2009-03-12 | 1,605 | 1,611 | 1,573 | 1,581 | 65,700 | 1,581 |
| 2009-03-11 | 1,623 | 1,646 | 1,574 | 1,608 | 187,900 | 1,608 |
| 2009-03-10 | 1,587 | 1,619 | 1,560 | 1,560 | 104,800 | 1,560 |
| 2009-03-09 | 1,600 | 1,620 | 1,554 | 1,557 | 138,600 | 1,557 |
| 2009-03-06 | 1,614 | 1,688 | 1,585 | 1,655 | 236,300 | 1,655 |
| 2009-03-05 | 1,578 | 1,614 | 1,553 | 1,590 | 213,700 | 1,590 |
| 2009-03-04 | 1,532 | 1,560 | 1,518 | 1,548 | 383,700 | 1,548 |
| 2009-03-03 | 1,542 | 1,550 | 1,524 | 1,532 | 178,000 | 1,532 |
| 2009-03-02 | 1,579 | 1,615 | 1,555 | 1,602 | 184,500 | 1,602 |
| 2009-02-27 | 1,565 | 1,598 | 1,542 | 1,560 | 169,000 | 1,560 |
| 2009-02-26 | 1,565 | 1,590 | 1,536 | 1,566 | 126,500 | 1,566 |
| 2009-02-25 | 1,586 | 1,650 | 1,532 | 1,549 | 160,000 | 1,549 |
| 2009-02-24 | 1,596 | 1,615 | 1,555 | 1,574 | 181,600 | 1,574 |
| 2009-02-23 | 1,585 | 1,598 | 1,563 | 1,584 | 125,400 | 1,584 |
| 2009-02-20 | 1,678 | 1,695 | 1,571 | 1,584 | 159,600 | 1,584 |
| 2009-02-19 | 1,672 | 1,722 | 1,662 | 1,673 | 201,500 | 1,673 |
| 2009-02-18 | 1,605 | 1,694 | 1,579 | 1,642 | 321,500 | 1,642 |
| 2009-02-17 | 1,588 | 1,590 | 1,539 | 1,545 | 238,300 | 1,545 |
| 2009-02-16 | 1,721 | 1,721 | 1,608 | 1,618 | 279,200 | 1,618 |
| 2009-02-13 | 1,660 | 1,738 | 1,659 | 1,696 | 261,000 | 1,696 |
| 2009-02-12 | 1,651 | 1,660 | 1,629 | 1,641 | 99,400 | 1,641 |
| 2009-02-10 | 1,620 | 1,668 | 1,620 | 1,649 | 98,100 | 1,649 |
| 2009-02-09 | 1,670 | 1,694 | 1,611 | 1,620 | 147,700 | 1,620 |
| 2009-02-06 | 1,772 | 1,773 | 1,655 | 1,685 | 180,200 | 1,685 |
| 2009-02-05 | 1,820 | 1,842 | 1,745 | 1,772 | 191,400 | 1,772 |
| 2009-02-04 | 1,736 | 1,795 | 1,736 | 1,774 | 82,600 | 1,774 |
| 2009-02-03 | 1,790 | 1,799 | 1,727 | 1,732 | 194,400 | 1,732 |
| 2009-02-02 | 1,850 | 1,873 | 1,810 | 1,820 | 135,800 | 1,820 |
| 2009-01-30 | 1,804 | 1,819 | 1,760 | 1,804 | 64,100 | 1,804 |
| 2009-01-29 | 1,828 | 1,843 | 1,780 | 1,804 | 159,800 | 1,804 |
| 2009-01-28 | 1,901 | 1,908 | 1,864 | 1,882 | 94,700 | 1,882 |
| 2009-01-27 | 1,879 | 1,909 | 1,855 | 1,902 | 244,100 | 1,902 |
| 2009-01-26 | 1,850 | 1,881 | 1,838 | 1,865 | 126,400 | 1,865 |
| 2009-01-23 | 1,821 | 1,821 | 1,782 | 1,805 | 95,000 | 1,805 |
| 2009-01-22 | 1,776 | 1,826 | 1,763 | 1,821 | 130,200 | 1,821 |
| 2009-01-21 | 1,750 | 1,820 | 1,732 | 1,800 | 129,300 | 1,800 |
| 2009-01-20 | 1,814 | 1,814 | 1,765 | 1,765 | 119,500 | 1,765 |
| 2009-01-19 | 1,824 | 1,854 | 1,775 | 1,815 | 113,700 | 1,815 |
| 2009-01-16 | 1,736 | 1,839 | 1,736 | 1,820 | 298,900 | 1,820 |
| 2009-01-15 | 1,689 | 1,803 | 1,658 | 1,782 | 607,900 | 1,782 |
| 2009-01-14 | 1,633 | 1,672 | 1,609 | 1,659 | 188,300 | 1,659 |
| 2009-01-13 | 1,589 | 1,606 | 1,570 | 1,603 | 202,900 | 1,603 |
| 2009-01-09 | 1,552 | 1,587 | 1,549 | 1,586 | 112,300 | 1,586 |
| 2009-01-08 | 1,532 | 1,549 | 1,521 | 1,541 | 164,400 | 1,541 |
| 2009-01-07 | 1,631 | 1,631 | 1,502 | 1,517 | 300,600 | 1,517 |
| 2009-01-06 | 1,706 | 1,707 | 1,610 | 1,630 | 162,400 | 1,630 |
| 2009-01-05 | 1,779 | 1,779 | 1,712 | 1,716 | 36,200 | 1,716 |
分割・併合履歴 ： なし
