2651 (株)ローソン 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 | 4,120 | 4,120 | 4,090 | 4,100 | 148,300 | 4,100 |
| 2009-12-29 | 4,060 | 4,140 | 4,060 | 4,140 | 213,800 | 4,140 |
| 2009-12-28 | 4,080 | 4,090 | 4,060 | 4,070 | 169,900 | 4,070 |
| 2009-12-25 | 4,050 | 4,070 | 4,040 | 4,070 | 163,500 | 4,070 |
| 2009-12-24 | 4,100 | 4,120 | 4,080 | 4,090 | 299,300 | 4,090 |
| 2009-12-22 | 4,140 | 4,140 | 4,090 | 4,100 | 313,200 | 4,100 |
| 2009-12-21 | 4,090 | 4,120 | 4,060 | 4,110 | 274,900 | 4,110 |
| 2009-12-18 | 4,070 | 4,080 | 4,030 | 4,070 | 395,500 | 4,070 |
| 2009-12-17 | 4,160 | 4,180 | 4,110 | 4,120 | 340,700 | 4,120 |
| 2009-12-16 | 4,200 | 4,210 | 4,100 | 4,150 | 374,700 | 4,150 |
| 2009-12-15 | 4,050 | 4,090 | 4,040 | 4,070 | 369,200 | 4,070 |
| 2009-12-14 | 4,100 | 4,110 | 4,020 | 4,050 | 372,600 | 4,050 |
| 2009-12-11 | 4,110 | 4,130 | 4,060 | 4,110 | 428,000 | 4,110 |
| 2009-12-10 | 4,190 | 4,190 | 4,110 | 4,130 | 238,300 | 4,130 |
| 2009-12-09 | 4,160 | 4,180 | 4,130 | 4,140 | 220,100 | 4,140 |
| 2009-12-08 | 4,130 | 4,190 | 4,120 | 4,140 | 395,700 | 4,140 |
| 2009-12-07 | 4,200 | 4,230 | 4,090 | 4,120 | 506,600 | 4,120 |
| 2009-12-04 | 4,290 | 4,300 | 4,120 | 4,160 | 1,030,500 | 4,160 |
| 2009-12-03 | 4,290 | 4,320 | 4,270 | 4,310 | 316,500 | 4,310 |
| 2009-12-02 | 4,310 | 4,310 | 4,270 | 4,290 | 207,200 | 4,290 |
| 2009-12-01 | 4,250 | 4,300 | 4,240 | 4,300 | 457,300 | 4,300 |
| 2009-11-30 | 4,260 | 4,280 | 4,220 | 4,280 | 407,800 | 4,280 |
| 2009-11-27 | 4,150 | 4,280 | 4,140 | 4,250 | 628,900 | 4,250 |
| 2009-11-26 | 4,160 | 4,210 | 4,120 | 4,150 | 353,200 | 4,150 |
| 2009-11-25 | 4,180 | 4,240 | 4,150 | 4,170 | 951,300 | 4,170 |
| 2009-11-24 | 4,130 | 4,180 | 4,110 | 4,130 | 544,000 | 4,130 |
| 2009-11-20 | 4,070 | 4,130 | 4,050 | 4,120 | 371,200 | 4,120 |
| 2009-11-19 | 4,100 | 4,110 | 4,030 | 4,060 | 324,300 | 4,060 |
| 2009-11-18 | 4,080 | 4,130 | 4,080 | 4,120 | 384,300 | 4,120 |
| 2009-11-17 | 4,090 | 4,110 | 4,040 | 4,070 | 316,100 | 4,070 |
| 2009-11-16 | 4,020 | 4,100 | 4,000 | 4,080 | 298,500 | 4,080 |
| 2009-11-13 | 3,950 | 4,040 | 3,940 | 4,020 | 518,900 | 4,020 |
| 2009-11-12 | 3,920 | 3,950 | 3,920 | 3,930 | 324,400 | 3,930 |
| 2009-11-11 | 3,910 | 3,930 | 3,890 | 3,910 | 331,700 | 3,910 |
| 2009-11-10 | 3,910 | 3,940 | 3,870 | 3,880 | 258,700 | 3,880 |
| 2009-11-09 | 4,000 | 4,000 | 3,900 | 3,900 | 287,100 | 3,900 |
| 2009-11-06 | 4,040 | 4,050 | 3,980 | 3,990 | 301,700 | 3,990 |
| 2009-11-05 | 4,050 | 4,050 | 4,010 | 4,040 | 284,500 | 4,040 |
| 2009-11-04 | 4,030 | 4,060 | 4,000 | 4,020 | 235,200 | 4,020 |
| 2009-11-02 | 4,040 | 4,060 | 4,010 | 4,060 | 239,400 | 4,060 |
| 2009-10-30 | 4,080 | 4,100 | 4,030 | 4,050 | 360,800 | 4,050 |
| 2009-10-29 | 4,050 | 4,100 | 4,040 | 4,080 | 469,100 | 4,080 |
| 2009-10-28 | 4,050 | 4,100 | 4,040 | 4,070 | 326,800 | 4,070 |
| 2009-10-27 | 4,070 | 4,080 | 4,010 | 4,040 | 202,600 | 4,040 |
| 2009-10-26 | 4,060 | 4,080 | 4,050 | 4,060 | 200,100 | 4,060 |
| 2009-10-23 | 4,060 | 4,060 | 4,020 | 4,050 | 309,400 | 4,050 |
| 2009-10-22 | 4,020 | 4,030 | 3,970 | 4,020 | 342,000 | 4,020 |
| 2009-10-21 | 4,020 | 4,030 | 3,990 | 3,990 | 297,700 | 3,990 |
| 2009-10-20 | 4,030 | 4,050 | 4,020 | 4,050 | 173,800 | 4,050 |
| 2009-10-19 | 4,000 | 4,030 | 4,000 | 4,010 | 206,000 | 4,010 |
| 2009-10-16 | 4,000 | 4,030 | 3,990 | 4,010 | 325,000 | 4,010 |
| 2009-10-15 | 4,000 | 4,030 | 3,980 | 4,020 | 253,500 | 4,020 |
| 2009-10-14 | 4,000 | 4,040 | 3,970 | 3,990 | 313,800 | 3,990 |
| 2009-10-13 | 4,000 | 4,020 | 3,980 | 3,990 | 283,900 | 3,990 |
| 2009-10-09 | 3,950 | 3,990 | 3,940 | 3,980 | 314,800 | 3,980 |
| 2009-10-08 | 3,910 | 3,920 | 3,880 | 3,910 | 257,300 | 3,910 |
| 2009-10-07 | 3,970 | 3,970 | 3,890 | 3,920 | 306,400 | 3,920 |
| 2009-10-06 | 4,010 | 4,030 | 3,930 | 3,960 | 329,300 | 3,960 |
| 2009-10-05 | 4,070 | 4,100 | 4,030 | 4,030 | 170,100 | 4,030 |
| 2009-10-02 | 4,030 | 4,100 | 4,030 | 4,050 | 195,200 | 4,050 |
| 2009-10-01 | 4,130 | 4,140 | 4,090 | 4,110 | 256,200 | 4,110 |
| 2009-09-30 | 4,090 | 4,170 | 4,090 | 4,170 | 425,900 | 4,170 |
| 2009-09-29 | 4,080 | 4,150 | 4,060 | 4,150 | 1,038,500 | 4,150 |
| 2009-09-28 | 3,960 | 4,070 | 3,950 | 4,040 | 834,800 | 4,040 |
| 2009-09-25 | 3,930 | 3,960 | 3,900 | 3,920 | 297,100 | 3,920 |
| 2009-09-24 | 3,950 | 3,970 | 3,940 | 3,970 | 238,000 | 3,970 |
| 2009-09-18 | 3,910 | 3,950 | 3,900 | 3,920 | 308,900 | 3,920 |
| 2009-09-17 | 3,880 | 3,900 | 3,870 | 3,890 | 222,300 | 3,890 |
| 2009-09-16 | 3,910 | 3,920 | 3,860 | 3,870 | 385,300 | 3,870 |
| 2009-09-15 | 3,930 | 3,950 | 3,920 | 3,940 | 231,800 | 3,940 |
| 2009-09-14 | 3,940 | 3,960 | 3,910 | 3,920 | 174,500 | 3,920 |
| 2009-09-11 | 3,950 | 3,950 | 3,900 | 3,910 | 295,100 | 3,910 |
| 2009-09-10 | 3,870 | 3,930 | 3,860 | 3,930 | 476,000 | 3,930 |
| 2009-09-09 | 3,850 | 3,860 | 3,830 | 3,850 | 229,800 | 3,850 |
| 2009-09-08 | 3,860 | 3,870 | 3,820 | 3,840 | 325,100 | 3,840 |
| 2009-09-07 | 3,940 | 3,950 | 3,860 | 3,870 | 364,400 | 3,870 |
| 2009-09-04 | 3,970 | 3,970 | 3,910 | 3,940 | 324,100 | 3,940 |
| 2009-09-03 | 3,940 | 3,960 | 3,920 | 3,950 | 165,800 | 3,950 |
| 2009-09-02 | 3,960 | 3,960 | 3,910 | 3,930 | 277,500 | 3,930 |
| 2009-09-01 | 3,990 | 4,010 | 3,980 | 4,000 | 302,100 | 4,000 |
| 2009-08-31 | 4,030 | 4,050 | 3,990 | 4,030 | 323,700 | 4,030 |
| 2009-08-28 | 4,030 | 4,040 | 4,000 | 4,010 | 191,500 | 4,010 |
| 2009-08-27 | 4,050 | 4,060 | 3,980 | 4,030 | 400,300 | 4,030 |
| 2009-08-26 | 4,050 | 4,090 | 4,020 | 4,050 | 622,400 | 4,050 |
| 2009-08-25 | 4,160 | 4,200 | 4,150 | 4,170 | 865,800 | 4,170 |
| 2009-08-24 | 4,100 | 4,120 | 4,070 | 4,110 | 580,400 | 4,110 |
| 2009-08-21 | 3,980 | 4,030 | 3,970 | 4,030 | 407,900 | 4,030 |
| 2009-08-20 | 3,970 | 4,020 | 3,940 | 4,010 | 430,800 | 4,010 |
| 2009-08-19 | 4,010 | 4,030 | 3,950 | 3,960 | 464,800 | 3,960 |
| 2009-08-18 | 4,000 | 4,030 | 4,000 | 4,020 | 337,800 | 4,020 |
| 2009-08-17 | 4,060 | 4,070 | 4,010 | 4,020 | 338,100 | 4,020 |
| 2009-08-14 | 4,070 | 4,070 | 4,020 | 4,040 | 334,100 | 4,040 |
| 2009-08-13 | 4,040 | 4,060 | 4,000 | 4,030 | 507,100 | 4,030 |
| 2009-08-12 | 4,040 | 4,120 | 4,020 | 4,030 | 532,400 | 4,030 |
| 2009-08-11 | 3,950 | 4,090 | 3,950 | 4,090 | 662,800 | 4,090 |
| 2009-08-10 | 3,970 | 3,980 | 3,930 | 3,940 | 365,600 | 3,940 |
| 2009-08-07 | 3,920 | 3,930 | 3,900 | 3,930 | 324,400 | 3,930 |
| 2009-08-06 | 3,960 | 3,970 | 3,910 | 3,910 | 368,900 | 3,910 |
| 2009-08-05 | 3,980 | 4,020 | 3,940 | 3,950 | 490,800 | 3,950 |
| 2009-08-04 | 3,930 | 3,990 | 3,920 | 3,970 | 767,100 | 3,970 |
| 2009-08-03 | 3,900 | 3,940 | 3,870 | 3,920 | 446,100 | 3,920 |
| 2009-07-31 | 3,860 | 3,930 | 3,850 | 3,930 | 581,600 | 3,930 |
| 2009-07-30 | 3,900 | 3,900 | 3,860 | 3,860 | 444,700 | 3,860 |
| 2009-07-29 | 3,950 | 3,960 | 3,890 | 3,890 | 394,100 | 3,890 |
| 2009-07-28 | 3,920 | 3,950 | 3,900 | 3,940 | 520,700 | 3,940 |
| 2009-07-27 | 3,870 | 3,900 | 3,840 | 3,900 | 499,100 | 3,900 |
| 2009-07-24 | 3,980 | 3,990 | 3,870 | 3,870 | 785,600 | 3,870 |
| 2009-07-23 | 3,970 | 3,990 | 3,940 | 3,960 | 336,800 | 3,960 |
| 2009-07-22 | 3,950 | 3,980 | 3,950 | 3,950 | 387,400 | 3,950 |
| 2009-07-21 | 3,970 | 3,980 | 3,940 | 3,970 | 269,400 | 3,970 |
| 2009-07-17 | 3,900 | 3,970 | 3,900 | 3,920 | 265,400 | 3,920 |
| 2009-07-16 | 3,920 | 3,930 | 3,890 | 3,900 | 449,300 | 3,900 |
| 2009-07-15 | 3,910 | 3,940 | 3,890 | 3,910 | 381,600 | 3,910 |
| 2009-07-14 | 3,950 | 3,970 | 3,860 | 3,870 | 607,500 | 3,870 |
| 2009-07-13 | 3,990 | 4,010 | 3,940 | 3,940 | 448,200 | 3,940 |
| 2009-07-10 | 4,000 | 4,040 | 3,960 | 4,040 | 383,800 | 4,040 |
| 2009-07-09 | 4,100 | 4,170 | 4,000 | 4,010 | 621,200 | 4,010 |
| 2009-07-08 | 4,080 | 4,130 | 4,070 | 4,090 | 526,300 | 4,090 |
| 2009-07-07 | 4,100 | 4,190 | 4,090 | 4,120 | 493,100 | 4,120 |
| 2009-07-06 | 4,050 | 4,110 | 4,020 | 4,090 | 406,700 | 4,090 |
| 2009-07-03 | 4,140 | 4,180 | 4,080 | 4,090 | 447,300 | 4,090 |
| 2009-07-02 | 4,150 | 4,180 | 4,110 | 4,110 | 730,100 | 4,110 |
| 2009-07-01 | 4,260 | 4,290 | 4,190 | 4,200 | 383,200 | 4,200 |
| 2009-06-30 | 4,290 | 4,300 | 4,210 | 4,240 | 712,800 | 4,240 |
| 2009-06-29 | 4,300 | 4,380 | 4,290 | 4,310 | 789,400 | 4,310 |
| 2009-06-26 | 4,190 | 4,290 | 4,190 | 4,280 | 745,000 | 4,280 |
| 2009-06-25 | 4,140 | 4,180 | 4,120 | 4,160 | 760,900 | 4,160 |
| 2009-06-24 | 4,130 | 4,150 | 4,080 | 4,140 | 1,412,100 | 4,140 |
| 2009-06-23 | 4,240 | 4,250 | 4,180 | 4,180 | 970,200 | 4,180 |
| 2009-06-22 | 4,280 | 4,310 | 4,220 | 4,290 | 832,700 | 4,290 |
| 2009-06-19 | 4,300 | 4,300 | 4,260 | 4,300 | 910,100 | 4,300 |
| 2009-06-18 | 4,120 | 4,240 | 4,070 | 4,200 | 987,400 | 4,200 |
| 2009-06-17 | 4,060 | 4,150 | 4,030 | 4,110 | 815,900 | 4,110 |
| 2009-06-16 | 4,000 | 4,030 | 3,990 | 4,010 | 699,100 | 4,010 |
| 2009-06-15 | 3,990 | 4,080 | 3,980 | 4,020 | 536,300 | 4,020 |
| 2009-06-12 | 3,990 | 4,040 | 3,980 | 4,030 | 802,100 | 4,030 |
| 2009-06-11 | 3,970 | 4,000 | 3,940 | 3,970 | 703,800 | 3,970 |
| 2009-06-10 | 3,930 | 3,950 | 3,890 | 3,920 | 638,200 | 3,920 |
| 2009-06-09 | 3,860 | 3,900 | 3,860 | 3,900 | 692,100 | 3,900 |
| 2009-06-08 | 3,870 | 3,870 | 3,850 | 3,860 | 288,600 | 3,860 |
| 2009-06-05 | 3,860 | 3,880 | 3,850 | 3,860 | 437,000 | 3,860 |
| 2009-06-04 | 3,860 | 3,900 | 3,840 | 3,880 | 638,900 | 3,880 |
| 2009-06-03 | 3,930 | 3,930 | 3,860 | 3,870 | 518,700 | 3,870 |
| 2009-06-02 | 3,980 | 3,980 | 3,900 | 3,930 | 538,100 | 3,930 |
| 2009-06-01 | 3,950 | 3,960 | 3,900 | 3,920 | 554,800 | 3,920 |
| 2009-05-29 | 4,000 | 4,010 | 3,940 | 3,960 | 445,200 | 3,960 |
| 2009-05-28 | 4,090 | 4,120 | 3,990 | 4,010 | 550,500 | 4,010 |
| 2009-05-27 | 4,160 | 4,160 | 4,060 | 4,060 | 689,200 | 4,060 |
| 2009-05-26 | 4,110 | 4,170 | 4,090 | 4,140 | 862,800 | 4,140 |
| 2009-05-25 | 4,070 | 4,110 | 4,050 | 4,060 | 466,400 | 4,060 |
| 2009-05-22 | 3,980 | 4,070 | 3,970 | 4,040 | 599,600 | 4,040 |
| 2009-05-21 | 4,060 | 4,070 | 3,990 | 4,000 | 891,600 | 4,000 |
| 2009-05-20 | 4,100 | 4,140 | 4,020 | 4,050 | 956,800 | 4,050 |
| 2009-05-19 | 4,110 | 4,130 | 3,980 | 4,010 | 854,200 | 4,010 |
| 2009-05-18 | 4,100 | 4,160 | 4,090 | 4,120 | 502,900 | 4,120 |
| 2009-05-15 | 4,090 | 4,130 | 4,060 | 4,110 | 449,300 | 4,110 |
| 2009-05-14 | 4,000 | 4,110 | 3,980 | 4,060 | 538,900 | 4,060 |
| 2009-05-13 | 3,950 | 4,070 | 3,940 | 4,050 | 988,700 | 4,050 |
| 2009-05-12 | 3,860 | 3,950 | 3,850 | 3,930 | 789,900 | 3,930 |
| 2009-05-11 | 3,800 | 3,870 | 3,800 | 3,860 | 631,100 | 3,860 |
| 2009-05-08 | 3,770 | 3,810 | 3,750 | 3,810 | 419,900 | 3,810 |
| 2009-05-07 | 3,850 | 3,870 | 3,750 | 3,760 | 542,300 | 3,760 |
| 2009-05-01 | 3,820 | 3,830 | 3,760 | 3,790 | 310,400 | 3,790 |
| 2009-04-30 | 3,850 | 3,850 | 3,780 | 3,820 | 652,500 | 3,820 |
| 2009-04-28 | 3,760 | 3,840 | 3,750 | 3,800 | 504,600 | 3,800 |
| 2009-04-27 | 3,810 | 3,830 | 3,730 | 3,780 | 552,300 | 3,780 |
| 2009-04-24 | 3,940 | 3,950 | 3,820 | 3,840 | 654,900 | 3,840 |
| 2009-04-23 | 3,820 | 3,920 | 3,820 | 3,890 | 802,400 | 3,890 |
| 2009-04-22 | 3,810 | 3,870 | 3,770 | 3,860 | 755,300 | 3,860 |
| 2009-04-21 | 3,670 | 3,800 | 3,650 | 3,800 | 659,600 | 3,800 |
| 2009-04-20 | 3,800 | 3,810 | 3,700 | 3,720 | 448,800 | 3,720 |
| 2009-04-17 | 3,760 | 3,800 | 3,730 | 3,750 | 788,800 | 3,750 |
| 2009-04-16 | 3,760 | 3,770 | 3,690 | 3,720 | 407,700 | 3,720 |
| 2009-04-15 | 3,690 | 3,790 | 3,670 | 3,750 | 775,000 | 3,750 |
| 2009-04-14 | 3,740 | 3,760 | 3,640 | 3,680 | 989,100 | 3,680 |
| 2009-04-13 | 3,820 | 3,850 | 3,750 | 3,800 | 646,500 | 3,800 |
| 2009-04-10 | 3,870 | 3,880 | 3,730 | 3,770 | 588,700 | 3,770 |
| 2009-04-09 | 3,860 | 3,900 | 3,840 | 3,860 | 975,100 | 3,860 |
| 2009-04-08 | 3,750 | 3,820 | 3,720 | 3,800 | 934,600 | 3,800 |
| 2009-04-07 | 3,720 | 3,800 | 3,720 | 3,740 | 818,000 | 3,740 |
| 2009-04-06 | 3,870 | 3,880 | 3,680 | 3,720 | 1,088,800 | 3,720 |
| 2009-04-03 | 3,960 | 3,990 | 3,820 | 3,830 | 1,114,500 | 3,830 |
| 2009-04-02 | 4,050 | 4,070 | 3,990 | 4,010 | 468,800 | 4,010 |
| 2009-04-01 | 4,130 | 4,140 | 3,960 | 4,000 | 789,600 | 4,000 |
| 2009-03-31 | 4,060 | 4,210 | 4,030 | 4,080 | 1,241,100 | 4,080 |
| 2009-03-30 | 4,050 | 4,070 | 3,960 | 3,960 | 439,200 | 3,960 |
| 2009-03-27 | 4,020 | 4,110 | 3,960 | 4,000 | 501,800 | 4,000 |
| 2009-03-26 | 4,000 | 4,040 | 3,970 | 4,020 | 460,900 | 4,020 |
| 2009-03-25 | 3,830 | 4,050 | 3,800 | 4,030 | 879,800 | 4,030 |
| 2009-03-24 | 3,840 | 3,860 | 3,750 | 3,850 | 831,000 | 3,850 |
| 2009-03-23 | 3,760 | 3,790 | 3,700 | 3,770 | 801,800 | 3,770 |
| 2009-03-19 | 3,660 | 3,730 | 3,580 | 3,730 | 972,700 | 3,730 |
| 2009-03-18 | 3,810 | 3,850 | 3,660 | 3,760 | 839,500 | 3,760 |
| 2009-03-17 | 3,760 | 3,890 | 3,720 | 3,860 | 647,500 | 3,860 |
| 2009-03-16 | 3,710 | 3,780 | 3,700 | 3,750 | 572,700 | 3,750 |
| 2009-03-13 | 3,700 | 3,750 | 3,600 | 3,680 | 821,700 | 3,680 |
| 2009-03-12 | 3,820 | 3,820 | 3,650 | 3,700 | 786,100 | 3,700 |
| 2009-03-11 | 3,950 | 3,950 | 3,800 | 3,840 | 751,200 | 3,840 |
| 2009-03-10 | 4,010 | 4,030 | 3,880 | 3,900 | 431,300 | 3,900 |
| 2009-03-09 | 4,050 | 4,080 | 3,960 | 4,000 | 618,200 | 4,000 |
| 2009-03-06 | 4,040 | 4,110 | 4,010 | 4,040 | 434,300 | 4,040 |
| 2009-03-05 | 4,100 | 4,170 | 4,060 | 4,120 | 534,100 | 4,120 |
| 2009-03-04 | 4,180 | 4,190 | 4,090 | 4,120 | 585,800 | 4,120 |
| 2009-03-03 | 4,190 | 4,280 | 4,140 | 4,220 | 650,800 | 4,220 |
| 2009-03-02 | 4,230 | 4,280 | 4,180 | 4,210 | 571,100 | 4,210 |
| 2009-02-27 | 4,190 | 4,270 | 4,170 | 4,250 | 762,800 | 4,250 |
| 2009-02-26 | 4,080 | 4,160 | 4,010 | 4,150 | 930,900 | 4,150 |
| 2009-02-25 | 4,110 | 4,150 | 3,960 | 4,030 | 973,100 | 4,030 |
| 2009-02-24 | 4,020 | 4,030 | 3,860 | 4,020 | 742,900 | 4,020 |
| 2009-02-23 | 4,040 | 4,090 | 4,010 | 4,090 | 650,400 | 4,090 |
| 2009-02-20 | 4,210 | 4,220 | 4,060 | 4,090 | 673,600 | 4,090 |
| 2009-02-19 | 4,260 | 4,280 | 4,180 | 4,190 | 534,000 | 4,190 |
| 2009-02-18 | 4,270 | 4,320 | 4,250 | 4,280 | 613,000 | 4,280 |
| 2009-02-17 | 4,230 | 4,270 | 4,200 | 4,260 | 427,700 | 4,260 |
| 2009-02-16 | 4,250 | 4,340 | 4,200 | 4,220 | 589,000 | 4,220 |
| 2009-02-13 | 4,260 | 4,310 | 4,210 | 4,230 | 652,900 | 4,230 |
| 2009-02-12 | 4,100 | 4,250 | 4,070 | 4,230 | 821,400 | 4,230 |
| 2009-02-10 | 4,120 | 4,200 | 4,060 | 4,090 | 471,800 | 4,090 |
| 2009-02-09 | 4,280 | 4,290 | 4,070 | 4,110 | 592,700 | 4,110 |
| 2009-02-06 | 4,210 | 4,360 | 4,200 | 4,280 | 728,200 | 4,280 |
| 2009-02-05 | 4,290 | 4,340 | 4,180 | 4,200 | 736,800 | 4,200 |
| 2009-02-04 | 4,460 | 4,490 | 4,330 | 4,380 | 668,200 | 4,380 |
| 2009-02-03 | 4,500 | 4,560 | 4,470 | 4,520 | 411,600 | 4,520 |
| 2009-02-02 | 4,470 | 4,480 | 4,410 | 4,470 | 261,800 | 4,470 |
| 2009-01-30 | 4,430 | 4,520 | 4,420 | 4,460 | 478,200 | 4,460 |
| 2009-01-29 | 4,510 | 4,540 | 4,460 | 4,490 | 635,000 | 4,490 |
| 2009-01-28 | 4,550 | 4,610 | 4,510 | 4,540 | 444,500 | 4,540 |
| 2009-01-27 | 4,630 | 4,650 | 4,570 | 4,570 | 779,400 | 4,570 |
| 2009-01-26 | 4,610 | 4,670 | 4,570 | 4,620 | 368,100 | 4,620 |
| 2009-01-23 | 4,670 | 4,710 | 4,610 | 4,610 | 453,300 | 4,610 |
| 2009-01-22 | 4,530 | 4,680 | 4,460 | 4,670 | 488,300 | 4,670 |
| 2009-01-21 | 4,440 | 4,530 | 4,400 | 4,500 | 389,900 | 4,500 |
| 2009-01-20 | 4,560 | 4,570 | 4,490 | 4,490 | 242,400 | 4,490 |
| 2009-01-19 | 4,660 | 4,680 | 4,520 | 4,520 | 287,000 | 4,520 |
| 2009-01-16 | 4,550 | 4,670 | 4,510 | 4,650 | 423,000 | 4,650 |
| 2009-01-15 | 4,570 | 4,620 | 4,500 | 4,510 | 465,100 | 4,510 |
| 2009-01-14 | 4,740 | 4,760 | 4,650 | 4,670 | 347,600 | 4,670 |
| 2009-01-13 | 4,860 | 4,870 | 4,760 | 4,780 | 332,600 | 4,780 |
| 2009-01-09 | 4,970 | 4,990 | 4,830 | 4,880 | 623,300 | 4,880 |
| 2009-01-08 | 4,680 | 4,920 | 4,680 | 4,870 | 782,900 | 4,870 |
| 2009-01-07 | 4,950 | 4,960 | 4,620 | 4,630 | 1,131,800 | 4,630 |
| 2009-01-06 | 5,080 | 5,090 | 4,940 | 4,940 | 579,300 | 4,940 |
| 2009-01-05 | 5,200 | 5,240 | 5,070 | 5,120 | 178,500 | 5,120 |
分割・併合履歴 ： なし