2220 亀田製菓(株) 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 | 1,649 | 1,651 | 1,632 | 1,650 | 3,300 | 1,650 |
| 2009-12-29 | 1,650 | 1,650 | 1,630 | 1,649 | 8,500 | 1,649 |
| 2009-12-28 | 1,630 | 1,650 | 1,630 | 1,650 | 7,600 | 1,650 |
| 2009-12-25 | 1,618 | 1,637 | 1,611 | 1,630 | 6,600 | 1,630 |
| 2009-12-24 | 1,630 | 1,637 | 1,623 | 1,637 | 5,700 | 1,637 |
| 2009-12-22 | 1,655 | 1,655 | 1,640 | 1,650 | 5,900 | 1,650 |
| 2009-12-21 | 1,658 | 1,659 | 1,638 | 1,655 | 9,200 | 1,655 |
| 2009-12-18 | 1,648 | 1,650 | 1,645 | 1,650 | 5,700 | 1,650 |
| 2009-12-17 | 1,654 | 1,654 | 1,646 | 1,651 | 4,400 | 1,651 |
| 2009-12-16 | 1,640 | 1,655 | 1,640 | 1,646 | 500 | 1,646 |
| 2009-12-15 | 1,654 | 1,655 | 1,640 | 1,655 | 7,400 | 1,655 |
| 2009-12-14 | 1,645 | 1,646 | 1,642 | 1,645 | 5,900 | 1,645 |
| 2009-12-11 | 1,649 | 1,652 | 1,641 | 1,642 | 6,000 | 1,642 |
| 2009-12-10 | 1,645 | 1,649 | 1,645 | 1,649 | 5,900 | 1,649 |
| 2009-12-09 | 1,649 | 1,649 | 1,641 | 1,645 | 19,300 | 1,645 |
| 2009-12-08 | 1,650 | 1,650 | 1,640 | 1,649 | 5,000 | 1,649 |
| 2009-12-07 | 1,633 | 1,643 | 1,630 | 1,643 | 4,000 | 1,643 |
| 2009-12-04 | 1,633 | 1,633 | 1,625 | 1,633 | 6,500 | 1,633 |
| 2009-12-03 | 1,636 | 1,636 | 1,621 | 1,633 | 3,500 | 1,633 |
| 2009-12-02 | 1,637 | 1,637 | 1,632 | 1,635 | 1,500 | 1,635 |
| 2009-12-01 | 1,629 | 1,636 | 1,629 | 1,632 | 3,500 | 1,632 |
| 2009-11-30 | 1,639 | 1,639 | 1,628 | 1,628 | 2,500 | 1,628 |
| 2009-11-27 | 1,645 | 1,645 | 1,600 | 1,628 | 5,700 | 1,628 |
| 2009-11-26 | 1,647 | 1,647 | 1,620 | 1,645 | 4,700 | 1,645 |
| 2009-11-25 | 1,611 | 1,645 | 1,611 | 1,645 | 3,000 | 1,645 |
| 2009-11-24 | 1,601 | 1,634 | 1,600 | 1,610 | 3,400 | 1,610 |
| 2009-11-20 | 1,600 | 1,600 | 1,571 | 1,600 | 9,800 | 1,600 |
| 2009-11-19 | 1,649 | 1,649 | 1,592 | 1,600 | 6,900 | 1,600 |
| 2009-11-18 | 1,648 | 1,655 | 1,620 | 1,649 | 6,500 | 1,649 |
| 2009-11-17 | 1,650 | 1,650 | 1,640 | 1,648 | 5,200 | 1,648 |
| 2009-11-16 | 1,684 | 1,684 | 1,640 | 1,640 | 5,800 | 1,640 |
| 2009-11-13 | 1,683 | 1,684 | 1,673 | 1,680 | 5,500 | 1,680 |
| 2009-11-12 | 1,661 | 1,685 | 1,660 | 1,683 | 4,700 | 1,683 |
| 2009-11-11 | 1,649 | 1,670 | 1,640 | 1,660 | 2,900 | 1,660 |
| 2009-11-10 | 1,640 | 1,651 | 1,610 | 1,650 | 7,900 | 1,650 |
| 2009-11-09 | 1,620 | 1,630 | 1,611 | 1,611 | 6,800 | 1,611 |
| 2009-11-06 | 1,630 | 1,630 | 1,611 | 1,620 | 1,800 | 1,620 |
| 2009-11-05 | 1,670 | 1,670 | 1,600 | 1,630 | 3,000 | 1,630 |
| 2009-11-04 | 1,675 | 1,688 | 1,661 | 1,680 | 3,200 | 1,680 |
| 2009-11-02 | 1,684 | 1,684 | 1,675 | 1,675 | 2,600 | 1,675 |
| 2009-10-30 | 1,686 | 1,689 | 1,682 | 1,682 | 2,600 | 1,682 |
| 2009-10-29 | 1,700 | 1,704 | 1,683 | 1,700 | 6,100 | 1,700 |
| 2009-10-28 | 1,700 | 1,708 | 1,696 | 1,700 | 4,400 | 1,700 |
| 2009-10-27 | 1,718 | 1,718 | 1,699 | 1,699 | 10,600 | 1,699 |
| 2009-10-26 | 1,729 | 1,740 | 1,709 | 1,718 | 12,700 | 1,718 |
| 2009-10-23 | 1,710 | 1,710 | 1,695 | 1,700 | 2,100 | 1,700 |
| 2009-10-22 | 1,706 | 1,707 | 1,699 | 1,701 | 800 | 1,701 |
| 2009-10-21 | 1,700 | 1,706 | 1,700 | 1,706 | 2,300 | 1,706 |
| 2009-10-20 | 1,715 | 1,719 | 1,700 | 1,706 | 4,800 | 1,706 |
| 2009-10-19 | 1,700 | 1,714 | 1,700 | 1,700 | 3,900 | 1,700 |
| 2009-10-16 | 1,703 | 1,710 | 1,691 | 1,691 | 10,200 | 1,691 |
| 2009-10-15 | 1,699 | 1,716 | 1,699 | 1,702 | 4,600 | 1,702 |
| 2009-10-14 | 1,700 | 1,702 | 1,691 | 1,702 | 3,700 | 1,702 |
| 2009-10-13 | 1,716 | 1,719 | 1,700 | 1,715 | 6,900 | 1,715 |
| 2009-10-09 | 1,707 | 1,720 | 1,707 | 1,716 | 2,900 | 1,716 |
| 2009-10-08 | 1,707 | 1,719 | 1,707 | 1,707 | 7,600 | 1,707 |
| 2009-10-07 | 1,709 | 1,710 | 1,700 | 1,707 | 5,400 | 1,707 |
| 2009-10-06 | 1,700 | 1,700 | 1,695 | 1,695 | 5,800 | 1,695 |
| 2009-10-05 | 1,670 | 1,704 | 1,658 | 1,700 | 7,900 | 1,700 |
| 2009-10-02 | 1,693 | 1,710 | 1,670 | 1,670 | 15,100 | 1,670 |
| 2009-10-01 | 1,719 | 1,719 | 1,700 | 1,712 | 5,200 | 1,712 |
| 2009-09-30 | 1,706 | 1,719 | 1,695 | 1,696 | 6,400 | 1,696 |
| 2009-09-29 | 1,706 | 1,706 | 1,685 | 1,699 | 8,000 | 1,699 |
| 2009-09-28 | 1,700 | 1,710 | 1,692 | 1,692 | 8,300 | 1,692 |
| 2009-09-25 | 1,728 | 1,728 | 1,710 | 1,710 | 14,100 | 1,710 |
| 2009-09-24 | 1,750 | 1,750 | 1,730 | 1,740 | 30,400 | 1,740 |
| 2009-09-18 | 1,792 | 1,795 | 1,760 | 1,760 | 14,800 | 1,760 |
| 2009-09-17 | 1,799 | 1,799 | 1,760 | 1,775 | 10,400 | 1,775 |
| 2009-09-16 | 1,794 | 1,800 | 1,792 | 1,800 | 9,900 | 1,800 |
| 2009-09-15 | 1,775 | 1,799 | 1,762 | 1,792 | 11,900 | 1,792 |
| 2009-09-14 | 1,754 | 1,775 | 1,754 | 1,760 | 12,300 | 1,760 |
| 2009-09-11 | 1,775 | 1,792 | 1,750 | 1,762 | 17,700 | 1,762 |
| 2009-09-10 | 1,740 | 1,775 | 1,738 | 1,775 | 10,500 | 1,775 |
| 2009-09-09 | 1,738 | 1,738 | 1,735 | 1,738 | 6,900 | 1,738 |
| 2009-09-08 | 1,743 | 1,745 | 1,730 | 1,736 | 8,100 | 1,736 |
| 2009-09-07 | 1,739 | 1,743 | 1,710 | 1,743 | 6,200 | 1,743 |
| 2009-09-04 | 1,730 | 1,739 | 1,710 | 1,710 | 7,000 | 1,710 |
| 2009-09-03 | 1,762 | 1,762 | 1,730 | 1,730 | 4,300 | 1,730 |
| 2009-09-02 | 1,759 | 1,762 | 1,750 | 1,762 | 14,000 | 1,762 |
| 2009-09-01 | 1,750 | 1,768 | 1,750 | 1,768 | 4,300 | 1,768 |
| 2009-08-31 | 1,751 | 1,760 | 1,745 | 1,750 | 7,300 | 1,750 |
| 2009-08-28 | 1,719 | 1,800 | 1,719 | 1,749 | 11,300 | 1,749 |
| 2009-08-27 | 1,682 | 1,802 | 1,673 | 1,802 | 32,000 | 1,802 |
| 2009-08-26 | 1,680 | 1,693 | 1,680 | 1,690 | 9,800 | 1,690 |
| 2009-08-25 | 1,654 | 1,680 | 1,654 | 1,680 | 7,500 | 1,680 |
| 2009-08-24 | 1,650 | 1,680 | 1,650 | 1,661 | 40,700 | 1,661 |
| 2009-08-21 | 1,662 | 1,665 | 1,646 | 1,655 | 10,000 | 1,655 |
| 2009-08-20 | 1,660 | 1,670 | 1,645 | 1,670 | 14,600 | 1,670 |
| 2009-08-19 | 1,650 | 1,660 | 1,649 | 1,652 | 5,800 | 1,652 |
| 2009-08-18 | 1,640 | 1,660 | 1,615 | 1,645 | 16,400 | 1,645 |
| 2009-08-17 | 1,674 | 1,674 | 1,645 | 1,650 | 19,800 | 1,650 |
| 2009-08-14 | 1,620 | 1,670 | 1,600 | 1,655 | 12,700 | 1,655 |
| 2009-08-13 | 1,620 | 1,669 | 1,620 | 1,630 | 37,300 | 1,630 |
| 2009-08-12 | 1,550 | 1,648 | 1,550 | 1,620 | 21,500 | 1,620 |
| 2009-08-11 | 1,534 | 1,542 | 1,533 | 1,540 | 12,100 | 1,540 |
| 2009-08-10 | 1,535 | 1,535 | 1,527 | 1,535 | 28,700 | 1,535 |
| 2009-08-07 | 1,535 | 1,535 | 1,527 | 1,527 | 7,300 | 1,527 |
| 2009-08-06 | 1,542 | 1,542 | 1,538 | 1,538 | 6,100 | 1,538 |
| 2009-08-05 | 1,543 | 1,549 | 1,541 | 1,542 | 2,600 | 1,542 |
| 2009-08-04 | 1,555 | 1,558 | 1,540 | 1,541 | 11,200 | 1,541 |
| 2009-08-03 | 1,520 | 1,583 | 1,520 | 1,565 | 12,600 | 1,565 |
| 2009-07-31 | 1,480 | 1,520 | 1,476 | 1,520 | 13,000 | 1,520 |
| 2009-07-30 | 1,468 | 1,479 | 1,466 | 1,479 | 10,800 | 1,479 |
| 2009-07-29 | 1,464 | 1,468 | 1,464 | 1,464 | 5,400 | 1,464 |
| 2009-07-28 | 1,450 | 1,464 | 1,446 | 1,462 | 9,500 | 1,462 |
| 2009-07-27 | 1,438 | 1,446 | 1,435 | 1,446 | 3,600 | 1,446 |
| 2009-07-24 | 1,434 | 1,438 | 1,427 | 1,432 | 14,200 | 1,432 |
| 2009-07-23 | 1,430 | 1,435 | 1,430 | 1,432 | 3,600 | 1,432 |
| 2009-07-22 | 1,430 | 1,431 | 1,430 | 1,430 | 5,200 | 1,430 |
| 2009-07-21 | 1,435 | 1,439 | 1,422 | 1,430 | 9,800 | 1,430 |
| 2009-07-17 | 1,422 | 1,435 | 1,422 | 1,429 | 5,200 | 1,429 |
| 2009-07-16 | 1,425 | 1,430 | 1,414 | 1,422 | 9,500 | 1,422 |
| 2009-07-15 | 1,409 | 1,409 | 1,405 | 1,405 | 1,100 | 1,405 |
| 2009-07-14 | 1,402 | 1,402 | 1,402 | 1,402 | 400 | 1,402 |
| 2009-07-13 | 1,402 | 1,402 | 1,402 | 1,402 | 700 | 1,402 |
| 2009-07-10 | 1,445 | 1,445 | 1,420 | 1,420 | 6,100 | 1,420 |
| 2009-07-09 | 1,440 | 1,445 | 1,430 | 1,445 | 14,800 | 1,445 |
| 2009-07-08 | 1,445 | 1,445 | 1,413 | 1,430 | 6,000 | 1,430 |
| 2009-07-07 | 1,445 | 1,445 | 1,440 | 1,445 | 3,200 | 1,445 |
| 2009-07-06 | 1,438 | 1,440 | 1,438 | 1,440 | 2,000 | 1,440 |
| 2009-07-03 | 1,430 | 1,438 | 1,430 | 1,438 | 8,500 | 1,438 |
| 2009-07-02 | 1,430 | 1,430 | 1,420 | 1,420 | 4,300 | 1,420 |
| 2009-07-01 | 1,416 | 1,435 | 1,416 | 1,420 | 7,000 | 1,420 |
| 2009-06-30 | 1,437 | 1,437 | 1,395 | 1,415 | 6,200 | 1,415 |
| 2009-06-29 | 1,450 | 1,450 | 1,370 | 1,404 | 6,400 | 1,404 |
| 2009-06-26 | 1,446 | 1,460 | 1,430 | 1,440 | 13,200 | 1,440 |
| 2009-06-25 | 1,450 | 1,450 | 1,445 | 1,445 | 1,400 | 1,445 |
| 2009-06-24 | 1,439 | 1,456 | 1,439 | 1,456 | 5,200 | 1,456 |
| 2009-06-23 | 1,443 | 1,450 | 1,411 | 1,411 | 2,600 | 1,411 |
| 2009-06-22 | 1,431 | 1,431 | 1,423 | 1,423 | 400 | 1,423 |
| 2009-06-19 | 1,451 | 1,452 | 1,430 | 1,431 | 6,100 | 1,431 |
| 2009-06-18 | 1,460 | 1,460 | 1,451 | 1,451 | 1,500 | 1,451 |
| 2009-06-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2009-06-16 | 1,452 | 1,458 | 1,450 | 1,450 | 6,000 | 1,450 |
| 2009-06-15 | 1,460 | 1,460 | 1,452 | 1,452 | 2,700 | 1,452 |
| 2009-06-12 | 1,450 | 1,452 | 1,450 | 1,452 | 5,900 | 1,452 |
| 2009-06-11 | 1,456 | 1,456 | 1,436 | 1,450 | 4,400 | 1,450 |
| 2009-06-10 | 1,433 | 1,456 | 1,433 | 1,456 | 9,200 | 1,456 |
| 2009-06-09 | 1,455 | 1,456 | 1,432 | 1,432 | 15,500 | 1,432 |
| 2009-06-08 | 1,445 | 1,460 | 1,445 | 1,455 | 2,600 | 1,455 |
| 2009-06-05 | 1,433 | 1,440 | 1,433 | 1,440 | 900 | 1,440 |
| 2009-06-04 | 1,421 | 1,433 | 1,420 | 1,433 | 1,600 | 1,433 |
| 2009-06-03 | 1,437 | 1,437 | 1,420 | 1,420 | 3,300 | 1,420 |
| 2009-06-02 | 1,437 | 1,437 | 1,437 | 1,437 | 1,400 | 1,437 |
| 2009-06-01 | 1,470 | 1,470 | 1,430 | 1,430 | 3,300 | 1,430 |
| 2009-05-29 | 1,445 | 1,449 | 1,445 | 1,449 | 2,200 | 1,449 |
| 2009-05-28 | 1,427 | 1,445 | 1,427 | 1,445 | 1,600 | 1,445 |
| 2009-05-27 | 1,446 | 1,446 | 1,423 | 1,423 | 7,800 | 1,423 |
| 2009-05-26 | 1,447 | 1,450 | 1,446 | 1,446 | 15,000 | 1,446 |
| 2009-05-25 | 1,450 | 1,450 | 1,446 | 1,446 | 3,800 | 1,446 |
| 2009-05-22 | 1,449 | 1,449 | 1,445 | 1,446 | 5,700 | 1,446 |
| 2009-05-21 | 1,439 | 1,449 | 1,439 | 1,449 | 4,100 | 1,449 |
| 2009-05-20 | 1,440 | 1,441 | 1,436 | 1,439 | 9,100 | 1,439 |
| 2009-05-19 | 1,431 | 1,440 | 1,403 | 1,440 | 10,400 | 1,440 |
| 2009-05-18 | 1,468 | 1,468 | 1,411 | 1,430 | 13,200 | 1,430 |
| 2009-05-15 | 1,409 | 1,410 | 1,408 | 1,408 | 3,400 | 1,408 |
| 2009-05-14 | 1,407 | 1,411 | 1,407 | 1,407 | 3,900 | 1,407 |
| 2009-05-13 | 1,422 | 1,422 | 1,405 | 1,406 | 5,900 | 1,406 |
| 2009-05-12 | 1,460 | 1,480 | 1,400 | 1,402 | 31,200 | 1,402 |
| 2009-05-11 | 1,407 | 1,407 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2009-05-08 | 1,420 | 1,422 | 1,410 | 1,410 | 7,300 | 1,410 |
| 2009-05-07 | 1,420 | 1,427 | 1,412 | 1,424 | 3,800 | 1,424 |
| 2009-05-01 | 1,420 | 1,420 | 1,370 | 1,403 | 7,100 | 1,403 |
| 2009-04-30 | 1,420 | 1,420 | 1,365 | 1,399 | 4,800 | 1,399 |
| 2009-04-28 | 1,350 | 1,350 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2009-04-24 | 1,340 | 1,340 | 1,340 | 1,340 | 2,900 | 1,340 |
| 2009-04-23 | 1,334 | 1,348 | 1,330 | 1,347 | 1,200 | 1,347 |
| 2009-04-22 | 1,320 | 1,320 | 1,317 | 1,320 | 1,300 | 1,320 |
| 2009-04-21 | 1,329 | 1,329 | 1,319 | 1,320 | 1,300 | 1,320 |
| 2009-04-20 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2009-04-17 | 1,346 | 1,346 | 1,335 | 1,335 | 200 | 1,335 |
| 2009-04-16 | 1,330 | 1,344 | 1,330 | 1,344 | 1,900 | 1,344 |
| 2009-04-15 | 1,331 | 1,346 | 1,331 | 1,346 | 700 | 1,346 |
| 2009-04-14 | 1,337 | 1,340 | 1,330 | 1,340 | 1,600 | 1,340 |
| 2009-04-13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,100 | 1,330 |
| 2009-04-10 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 1,332 |
| 2009-04-09 | 1,350 | 1,350 | 1,332 | 1,332 | 3,500 | 1,332 |
| 2009-04-08 | 1,329 | 1,348 | 1,329 | 1,348 | 6,100 | 1,348 |
| 2009-04-07 | 1,320 | 1,336 | 1,320 | 1,329 | 7,800 | 1,329 |
| 2009-04-06 | 1,315 | 1,329 | 1,315 | 1,317 | 1,500 | 1,317 |
| 2009-04-03 | 1,304 | 1,313 | 1,304 | 1,313 | 400 | 1,313 |
| 2009-04-02 | 1,309 | 1,309 | 1,304 | 1,304 | 400 | 1,304 |
| 2009-04-01 | 1,330 | 1,335 | 1,305 | 1,309 | 3,300 | 1,309 |
| 2009-03-31 | 1,350 | 1,350 | 1,320 | 1,320 | 1,800 | 1,320 |
| 2009-03-30 | 1,330 | 1,339 | 1,310 | 1,335 | 2,000 | 1,335 |
| 2009-03-27 | 1,348 | 1,348 | 1,328 | 1,328 | 1,200 | 1,328 |
| 2009-03-26 | 1,340 | 1,340 | 1,337 | 1,340 | 4,700 | 1,340 |
| 2009-03-25 | 1,352 | 1,360 | 1,335 | 1,340 | 9,700 | 1,340 |
| 2009-03-24 | 1,339 | 1,340 | 1,312 | 1,340 | 4,800 | 1,340 |
| 2009-03-23 | 1,320 | 1,339 | 1,312 | 1,331 | 4,100 | 1,331 |
| 2009-03-19 | 1,315 | 1,340 | 1,312 | 1,312 | 1,200 | 1,312 |
| 2009-03-18 | 1,339 | 1,340 | 1,310 | 1,310 | 3,800 | 1,310 |
| 2009-03-17 | 1,336 | 1,340 | 1,321 | 1,340 | 1,100 | 1,340 |
| 2009-03-16 | 1,315 | 1,333 | 1,315 | 1,320 | 2,500 | 1,320 |
| 2009-03-13 | 1,331 | 1,335 | 1,326 | 1,335 | 1,700 | 1,335 |
| 2009-03-12 | 1,331 | 1,331 | 1,311 | 1,311 | 3,400 | 1,311 |
| 2009-03-11 | 1,321 | 1,330 | 1,320 | 1,320 | 10,500 | 1,320 |
| 2009-03-10 | 1,341 | 1,341 | 1,341 | 1,341 | 400 | 1,341 |
| 2009-03-09 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2009-03-06 | 1,341 | 1,341 | 1,320 | 1,320 | 1,500 | 1,320 |
| 2009-03-05 | 1,337 | 1,337 | 1,320 | 1,337 | 2,600 | 1,337 |
| 2009-03-04 | 1,340 | 1,340 | 1,320 | 1,337 | 4,900 | 1,337 |
| 2009-03-03 | 1,335 | 1,335 | 1,330 | 1,330 | 2,100 | 1,330 |
| 2009-03-02 | 1,363 | 1,364 | 1,340 | 1,340 | 2,300 | 1,340 |
| 2009-02-27 | 1,365 | 1,365 | 1,340 | 1,340 | 7,500 | 1,340 |
| 2009-02-26 | 1,342 | 1,380 | 1,339 | 1,365 | 6,600 | 1,365 |
| 2009-02-25 | 1,348 | 1,380 | 1,333 | 1,334 | 6,600 | 1,334 |
| 2009-02-24 | 1,368 | 1,368 | 1,337 | 1,347 | 4,000 | 1,347 |
| 2009-02-23 | 1,369 | 1,369 | 1,350 | 1,367 | 6,300 | 1,367 |
| 2009-02-20 | 1,380 | 1,389 | 1,350 | 1,369 | 6,000 | 1,369 |
| 2009-02-19 | 1,351 | 1,380 | 1,350 | 1,380 | 3,400 | 1,380 |
| 2009-02-18 | 1,340 | 1,350 | 1,340 | 1,350 | 5,200 | 1,350 |
| 2009-02-17 | 1,340 | 1,349 | 1,340 | 1,340 | 1,300 | 1,340 |
| 2009-02-16 | 1,320 | 1,340 | 1,320 | 1,340 | 3,700 | 1,340 |
| 2009-02-13 | 1,310 | 1,320 | 1,310 | 1,320 | 5,900 | 1,320 |
| 2009-02-12 | 1,316 | 1,316 | 1,310 | 1,310 | 200 | 1,310 |
| 2009-02-10 | 1,320 | 1,330 | 1,300 | 1,320 | 7,000 | 1,320 |
| 2009-02-09 | 1,303 | 1,320 | 1,303 | 1,320 | 1,700 | 1,320 |
| 2009-02-06 | 1,310 | 1,310 | 1,254 | 1,300 | 3,200 | 1,300 |
| 2009-02-05 | 1,332 | 1,332 | 1,320 | 1,320 | 1,900 | 1,320 |
| 2009-02-04 | 1,331 | 1,349 | 1,331 | 1,332 | 900 | 1,332 |
| 2009-02-03 | 1,310 | 1,350 | 1,310 | 1,350 | 3,400 | 1,350 |
| 2009-02-02 | 1,356 | 1,361 | 1,330 | 1,330 | 4,600 | 1,330 |
| 2009-01-30 | 1,391 | 1,392 | 1,391 | 1,391 | 3,000 | 1,391 |
| 2009-01-29 | 1,396 | 1,396 | 1,391 | 1,391 | 3,800 | 1,391 |
| 2009-01-28 | 1,391 | 1,391 | 1,390 | 1,391 | 4,100 | 1,391 |
| 2009-01-27 | 1,381 | 1,390 | 1,379 | 1,390 | 6,500 | 1,390 |
| 2009-01-26 | 1,378 | 1,379 | 1,378 | 1,379 | 1,400 | 1,379 |
| 2009-01-23 | 1,369 | 1,380 | 1,359 | 1,375 | 9,800 | 1,375 |
| 2009-01-22 | 1,372 | 1,375 | 1,350 | 1,350 | 8,500 | 1,350 |
| 2009-01-21 | 1,355 | 1,372 | 1,355 | 1,372 | 5,000 | 1,372 |
| 2009-01-20 | 1,350 | 1,355 | 1,350 | 1,355 | 2,700 | 1,355 |
| 2009-01-19 | 1,293 | 1,350 | 1,293 | 1,350 | 7,200 | 1,350 |
| 2009-01-16 | 1,323 | 1,343 | 1,271 | 1,292 | 12,200 | 1,292 |
| 2009-01-15 | 1,355 | 1,355 | 1,315 | 1,321 | 12,600 | 1,321 |
| 2009-01-14 | 1,347 | 1,378 | 1,346 | 1,355 | 9,800 | 1,355 |
| 2009-01-13 | 1,353 | 1,360 | 1,290 | 1,346 | 9,100 | 1,346 |
| 2009-01-09 | 1,360 | 1,371 | 1,351 | 1,353 | 8,200 | 1,353 |
| 2009-01-08 | 1,293 | 1,360 | 1,293 | 1,351 | 6,900 | 1,351 |
| 2009-01-07 | 1,414 | 1,414 | 1,293 | 1,293 | 9,100 | 1,293 |
| 2009-01-06 | 1,450 | 1,450 | 1,390 | 1,413 | 13,400 | 1,413 |
| 2009-01-05 | 1,390 | 1,420 | 1,390 | 1,390 | 7,700 | 1,390 |
分割・併合履歴 ： なし
