2702 日本マクドナルドホールディングス(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 | 1,786 | 1,788 | 1,774 | 1,779 | 158,900 | 1,779 |
| 2009-12-29 | 1,793 | 1,793 | 1,782 | 1,786 | 165,300 | 1,786 |
| 2009-12-28 | 1,745 | 1,788 | 1,745 | 1,781 | 709,600 | 1,781 |
| 2009-12-25 | 1,836 | 1,837 | 1,818 | 1,825 | 559,000 | 1,825 |
| 2009-12-24 | 1,860 | 1,861 | 1,845 | 1,848 | 489,100 | 1,848 |
| 2009-12-22 | 1,873 | 1,874 | 1,859 | 1,862 | 326,500 | 1,862 |
| 2009-12-21 | 1,874 | 1,876 | 1,872 | 1,875 | 208,500 | 1,875 |
| 2009-12-18 | 1,877 | 1,877 | 1,873 | 1,875 | 237,200 | 1,875 |
| 2009-12-17 | 1,876 | 1,878 | 1,874 | 1,875 | 182,400 | 1,875 |
| 2009-12-16 | 1,869 | 1,876 | 1,867 | 1,876 | 252,600 | 1,876 |
| 2009-12-15 | 1,868 | 1,869 | 1,866 | 1,867 | 138,700 | 1,867 |
| 2009-12-14 | 1,862 | 1,865 | 1,860 | 1,865 | 127,600 | 1,865 |
| 2009-12-11 | 1,851 | 1,862 | 1,851 | 1,859 | 174,400 | 1,859 |
| 2009-12-10 | 1,869 | 1,870 | 1,840 | 1,852 | 355,000 | 1,852 |
| 2009-12-09 | 1,870 | 1,872 | 1,867 | 1,871 | 151,800 | 1,871 |
| 2009-12-08 | 1,871 | 1,875 | 1,870 | 1,875 | 132,900 | 1,875 |
| 2009-12-07 | 1,877 | 1,877 | 1,870 | 1,874 | 170,600 | 1,874 |
| 2009-12-04 | 1,873 | 1,873 | 1,863 | 1,870 | 215,000 | 1,870 |
| 2009-12-03 | 1,875 | 1,876 | 1,866 | 1,873 | 156,100 | 1,873 |
| 2009-12-02 | 1,855 | 1,869 | 1,850 | 1,865 | 234,900 | 1,865 |
| 2009-12-01 | 1,847 | 1,857 | 1,842 | 1,852 | 162,100 | 1,852 |
| 2009-11-30 | 1,822 | 1,850 | 1,821 | 1,850 | 257,900 | 1,850 |
| 2009-11-27 | 1,815 | 1,823 | 1,815 | 1,821 | 125,100 | 1,821 |
| 2009-11-26 | 1,828 | 1,832 | 1,818 | 1,823 | 138,900 | 1,823 |
| 2009-11-25 | 1,815 | 1,828 | 1,812 | 1,828 | 140,800 | 1,828 |
| 2009-11-24 | 1,826 | 1,827 | 1,809 | 1,812 | 125,700 | 1,812 |
| 2009-11-20 | 1,804 | 1,827 | 1,804 | 1,826 | 144,500 | 1,826 |
| 2009-11-19 | 1,825 | 1,838 | 1,803 | 1,807 | 140,800 | 1,807 |
| 2009-11-18 | 1,815 | 1,827 | 1,810 | 1,823 | 164,500 | 1,823 |
| 2009-11-17 | 1,834 | 1,834 | 1,803 | 1,803 | 243,700 | 1,803 |
| 2009-11-16 | 1,845 | 1,845 | 1,825 | 1,834 | 124,300 | 1,834 |
| 2009-11-13 | 1,841 | 1,849 | 1,835 | 1,838 | 162,400 | 1,838 |
| 2009-11-12 | 1,850 | 1,853 | 1,843 | 1,844 | 160,700 | 1,844 |
| 2009-11-11 | 1,850 | 1,853 | 1,835 | 1,835 | 272,200 | 1,835 |
| 2009-11-10 | 1,891 | 1,894 | 1,851 | 1,865 | 340,100 | 1,865 |
| 2009-11-09 | 1,880 | 1,888 | 1,876 | 1,888 | 225,900 | 1,888 |
| 2009-11-06 | 1,860 | 1,870 | 1,848 | 1,869 | 246,100 | 1,869 |
| 2009-11-05 | 1,843 | 1,859 | 1,840 | 1,850 | 286,700 | 1,850 |
| 2009-11-04 | 1,840 | 1,845 | 1,830 | 1,837 | 248,000 | 1,837 |
| 2009-11-02 | 1,820 | 1,822 | 1,816 | 1,822 | 117,700 | 1,822 |
| 2009-10-30 | 1,816 | 1,824 | 1,810 | 1,824 | 115,000 | 1,824 |
| 2009-10-29 | 1,813 | 1,815 | 1,806 | 1,815 | 132,700 | 1,815 |
| 2009-10-28 | 1,817 | 1,819 | 1,812 | 1,818 | 105,100 | 1,818 |
| 2009-10-27 | 1,817 | 1,824 | 1,812 | 1,812 | 140,800 | 1,812 |
| 2009-10-26 | 1,806 | 1,815 | 1,805 | 1,815 | 75,400 | 1,815 |
| 2009-10-23 | 1,807 | 1,810 | 1,804 | 1,804 | 88,100 | 1,804 |
| 2009-10-22 | 1,801 | 1,804 | 1,796 | 1,804 | 63,100 | 1,804 |
| 2009-10-21 | 1,807 | 1,809 | 1,795 | 1,795 | 125,600 | 1,795 |
| 2009-10-20 | 1,810 | 1,817 | 1,805 | 1,808 | 123,200 | 1,808 |
| 2009-10-19 | 1,783 | 1,805 | 1,783 | 1,805 | 112,200 | 1,805 |
| 2009-10-16 | 1,787 | 1,789 | 1,781 | 1,782 | 102,000 | 1,782 |
| 2009-10-15 | 1,791 | 1,794 | 1,781 | 1,787 | 181,600 | 1,787 |
| 2009-10-14 | 1,795 | 1,795 | 1,790 | 1,791 | 81,800 | 1,791 |
| 2009-10-13 | 1,796 | 1,803 | 1,791 | 1,791 | 151,200 | 1,791 |
| 2009-10-09 | 1,807 | 1,807 | 1,795 | 1,795 | 130,700 | 1,795 |
| 2009-10-08 | 1,805 | 1,805 | 1,791 | 1,801 | 140,900 | 1,801 |
| 2009-10-07 | 1,821 | 1,824 | 1,803 | 1,806 | 204,000 | 1,806 |
| 2009-10-06 | 1,820 | 1,827 | 1,813 | 1,818 | 228,800 | 1,818 |
| 2009-10-05 | 1,799 | 1,814 | 1,797 | 1,811 | 263,900 | 1,811 |
| 2009-10-02 | 1,780 | 1,797 | 1,772 | 1,797 | 288,900 | 1,797 |
| 2009-10-01 | 1,796 | 1,796 | 1,785 | 1,785 | 141,500 | 1,785 |
| 2009-09-30 | 1,795 | 1,799 | 1,791 | 1,795 | 157,800 | 1,795 |
| 2009-09-29 | 1,795 | 1,800 | 1,792 | 1,795 | 214,400 | 1,795 |
| 2009-09-28 | 1,788 | 1,795 | 1,777 | 1,787 | 309,200 | 1,787 |
| 2009-09-25 | 1,749 | 1,768 | 1,748 | 1,768 | 210,500 | 1,768 |
| 2009-09-24 | 1,740 | 1,748 | 1,740 | 1,748 | 237,700 | 1,748 |
| 2009-09-18 | 1,741 | 1,741 | 1,734 | 1,738 | 149,000 | 1,738 |
| 2009-09-17 | 1,740 | 1,742 | 1,738 | 1,741 | 80,200 | 1,741 |
| 2009-09-16 | 1,742 | 1,743 | 1,739 | 1,741 | 64,500 | 1,741 |
| 2009-09-15 | 1,740 | 1,743 | 1,738 | 1,743 | 76,600 | 1,743 |
| 2009-09-14 | 1,743 | 1,743 | 1,738 | 1,742 | 74,800 | 1,742 |
| 2009-09-11 | 1,743 | 1,744 | 1,740 | 1,743 | 72,000 | 1,743 |
| 2009-09-10 | 1,744 | 1,745 | 1,740 | 1,743 | 61,700 | 1,743 |
| 2009-09-09 | 1,738 | 1,744 | 1,737 | 1,744 | 76,400 | 1,744 |
| 2009-09-08 | 1,738 | 1,738 | 1,734 | 1,736 | 56,000 | 1,736 |
| 2009-09-07 | 1,741 | 1,742 | 1,734 | 1,737 | 108,400 | 1,737 |
| 2009-09-04 | 1,748 | 1,748 | 1,734 | 1,739 | 154,700 | 1,739 |
| 2009-09-03 | 1,745 | 1,748 | 1,740 | 1,748 | 102,100 | 1,748 |
| 2009-09-02 | 1,748 | 1,749 | 1,740 | 1,745 | 124,900 | 1,745 |
| 2009-09-01 | 1,742 | 1,749 | 1,742 | 1,748 | 101,300 | 1,748 |
| 2009-08-31 | 1,744 | 1,747 | 1,740 | 1,740 | 145,400 | 1,740 |
| 2009-08-28 | 1,739 | 1,739 | 1,734 | 1,736 | 105,500 | 1,736 |
| 2009-08-27 | 1,746 | 1,746 | 1,735 | 1,739 | 169,400 | 1,739 |
| 2009-08-26 | 1,742 | 1,746 | 1,740 | 1,745 | 111,100 | 1,745 |
| 2009-08-25 | 1,744 | 1,744 | 1,737 | 1,740 | 91,300 | 1,740 |
| 2009-08-24 | 1,743 | 1,745 | 1,737 | 1,741 | 123,000 | 1,741 |
| 2009-08-21 | 1,732 | 1,741 | 1,731 | 1,741 | 111,700 | 1,741 |
| 2009-08-20 | 1,735 | 1,735 | 1,726 | 1,731 | 104,800 | 1,731 |
| 2009-08-19 | 1,750 | 1,750 | 1,729 | 1,730 | 231,500 | 1,730 |
| 2009-08-18 | 1,743 | 1,749 | 1,743 | 1,747 | 171,100 | 1,747 |
| 2009-08-17 | 1,750 | 1,751 | 1,743 | 1,743 | 191,200 | 1,743 |
| 2009-08-14 | 1,748 | 1,749 | 1,742 | 1,746 | 153,200 | 1,746 |
| 2009-08-13 | 1,750 | 1,751 | 1,745 | 1,750 | 113,100 | 1,750 |
| 2009-08-12 | 1,758 | 1,759 | 1,743 | 1,750 | 236,200 | 1,750 |
| 2009-08-11 | 1,751 | 1,764 | 1,750 | 1,762 | 158,200 | 1,762 |
| 2009-08-10 | 1,755 | 1,757 | 1,746 | 1,750 | 165,700 | 1,750 |
| 2009-08-07 | 1,769 | 1,770 | 1,746 | 1,752 | 158,600 | 1,752 |
| 2009-08-06 | 1,770 | 1,772 | 1,754 | 1,763 | 502,300 | 1,763 |
| 2009-08-05 | 1,718 | 1,728 | 1,718 | 1,723 | 164,200 | 1,723 |
| 2009-08-04 | 1,736 | 1,739 | 1,712 | 1,721 | 647,800 | 1,721 |
| 2009-08-03 | 1,727 | 1,744 | 1,725 | 1,743 | 255,500 | 1,743 |
| 2009-07-31 | 1,730 | 1,732 | 1,722 | 1,722 | 203,800 | 1,722 |
| 2009-07-30 | 1,738 | 1,740 | 1,728 | 1,730 | 198,700 | 1,730 |
| 2009-07-29 | 1,738 | 1,744 | 1,736 | 1,740 | 71,700 | 1,740 |
| 2009-07-28 | 1,739 | 1,739 | 1,732 | 1,736 | 71,600 | 1,736 |
| 2009-07-27 | 1,732 | 1,739 | 1,731 | 1,735 | 73,500 | 1,735 |
| 2009-07-24 | 1,743 | 1,743 | 1,718 | 1,729 | 256,700 | 1,729 |
| 2009-07-23 | 1,748 | 1,749 | 1,734 | 1,737 | 157,500 | 1,737 |
| 2009-07-22 | 1,759 | 1,759 | 1,739 | 1,741 | 185,300 | 1,741 |
| 2009-07-21 | 1,768 | 1,768 | 1,733 | 1,765 | 134,000 | 1,765 |
| 2009-07-17 | 1,746 | 1,753 | 1,746 | 1,748 | 54,100 | 1,748 |
| 2009-07-16 | 1,770 | 1,775 | 1,745 | 1,746 | 131,300 | 1,746 |
| 2009-07-15 | 1,723 | 1,764 | 1,722 | 1,763 | 166,800 | 1,763 |
| 2009-07-14 | 1,708 | 1,717 | 1,703 | 1,714 | 111,300 | 1,714 |
| 2009-07-13 | 1,722 | 1,722 | 1,690 | 1,695 | 449,000 | 1,695 |
| 2009-07-10 | 1,770 | 1,779 | 1,750 | 1,750 | 251,600 | 1,750 |
| 2009-07-09 | 1,785 | 1,789 | 1,763 | 1,774 | 260,300 | 1,774 |
| 2009-07-08 | 1,785 | 1,798 | 1,781 | 1,792 | 215,600 | 1,792 |
| 2009-07-07 | 1,794 | 1,795 | 1,782 | 1,790 | 176,800 | 1,790 |
| 2009-07-06 | 1,800 | 1,800 | 1,785 | 1,794 | 161,700 | 1,794 |
| 2009-07-03 | 1,800 | 1,809 | 1,795 | 1,800 | 339,600 | 1,800 |
| 2009-07-02 | 1,828 | 1,844 | 1,820 | 1,831 | 561,800 | 1,831 |
| 2009-07-01 | 1,796 | 1,816 | 1,790 | 1,815 | 306,300 | 1,815 |
| 2009-06-30 | 1,784 | 1,790 | 1,783 | 1,789 | 268,600 | 1,789 |
| 2009-06-29 | 1,803 | 1,807 | 1,781 | 1,783 | 442,900 | 1,783 |
| 2009-06-26 | 1,820 | 1,820 | 1,801 | 1,810 | 404,500 | 1,810 |
| 2009-06-25 | 1,812 | 1,833 | 1,812 | 1,826 | 572,400 | 1,826 |
| 2009-06-24 | 1,890 | 1,894 | 1,881 | 1,884 | 460,000 | 1,884 |
| 2009-06-23 | 1,897 | 1,898 | 1,890 | 1,890 | 389,100 | 1,890 |
| 2009-06-22 | 1,904 | 1,907 | 1,899 | 1,903 | 323,600 | 1,903 |
| 2009-06-19 | 1,912 | 1,912 | 1,898 | 1,909 | 280,200 | 1,909 |
| 2009-06-18 | 1,900 | 1,914 | 1,897 | 1,912 | 299,300 | 1,912 |
| 2009-06-17 | 1,899 | 1,903 | 1,895 | 1,900 | 198,600 | 1,900 |
| 2009-06-16 | 1,899 | 1,900 | 1,893 | 1,900 | 159,000 | 1,900 |
| 2009-06-15 | 1,900 | 1,903 | 1,892 | 1,898 | 269,100 | 1,898 |
| 2009-06-12 | 1,893 | 1,901 | 1,891 | 1,899 | 308,700 | 1,899 |
| 2009-06-11 | 1,905 | 1,905 | 1,892 | 1,898 | 340,400 | 1,898 |
| 2009-06-10 | 1,894 | 1,905 | 1,888 | 1,905 | 413,200 | 1,905 |
| 2009-06-09 | 1,899 | 1,899 | 1,890 | 1,893 | 187,000 | 1,893 |
| 2009-06-08 | 1,906 | 1,907 | 1,889 | 1,901 | 235,800 | 1,901 |
| 2009-06-05 | 1,899 | 1,904 | 1,898 | 1,902 | 199,500 | 1,902 |
| 2009-06-04 | 1,899 | 1,899 | 1,890 | 1,897 | 163,100 | 1,897 |
| 2009-06-03 | 1,880 | 1,895 | 1,880 | 1,891 | 276,600 | 1,891 |
| 2009-06-02 | 1,882 | 1,894 | 1,870 | 1,876 | 364,900 | 1,876 |
| 2009-06-01 | 1,872 | 1,879 | 1,860 | 1,874 | 350,300 | 1,874 |
| 2009-05-29 | 1,900 | 1,900 | 1,850 | 1,871 | 1,990,100 | 1,871 |
| 2009-05-28 | 1,888 | 1,892 | 1,880 | 1,887 | 454,900 | 1,887 |
| 2009-05-27 | 1,900 | 1,906 | 1,880 | 1,902 | 639,500 | 1,902 |
| 2009-05-26 | 1,921 | 1,930 | 1,905 | 1,910 | 316,500 | 1,910 |
| 2009-05-25 | 1,900 | 1,931 | 1,900 | 1,921 | 431,500 | 1,921 |
| 2009-05-22 | 1,856 | 1,904 | 1,853 | 1,890 | 509,600 | 1,890 |
| 2009-05-21 | 1,925 | 1,928 | 1,840 | 1,885 | 1,081,600 | 1,885 |
| 2009-05-20 | 1,947 | 1,953 | 1,921 | 1,937 | 466,600 | 1,937 |
| 2009-05-19 | 1,930 | 1,949 | 1,928 | 1,947 | 321,900 | 1,947 |
| 2009-05-18 | 1,945 | 1,945 | 1,901 | 1,927 | 293,000 | 1,927 |
| 2009-05-15 | 1,930 | 1,966 | 1,929 | 1,949 | 630,500 | 1,949 |
| 2009-05-14 | 1,898 | 1,958 | 1,875 | 1,928 | 1,079,700 | 1,928 |
| 2009-05-13 | 1,815 | 1,840 | 1,805 | 1,840 | 375,100 | 1,840 |
| 2009-05-12 | 1,797 | 1,810 | 1,792 | 1,804 | 385,100 | 1,804 |
| 2009-05-11 | 1,787 | 1,790 | 1,772 | 1,789 | 310,200 | 1,789 |
| 2009-05-08 | 1,735 | 1,762 | 1,734 | 1,760 | 393,300 | 1,760 |
| 2009-05-07 | 1,721 | 1,734 | 1,716 | 1,730 | 358,100 | 1,730 |
| 2009-05-01 | 1,708 | 1,708 | 1,701 | 1,708 | 144,000 | 1,708 |
| 2009-04-30 | 1,703 | 1,705 | 1,696 | 1,698 | 179,800 | 1,698 |
| 2009-04-28 | 1,702 | 1,709 | 1,691 | 1,692 | 193,200 | 1,692 |
| 2009-04-27 | 1,708 | 1,710 | 1,697 | 1,702 | 185,000 | 1,702 |
| 2009-04-24 | 1,724 | 1,724 | 1,701 | 1,702 | 215,800 | 1,702 |
| 2009-04-23 | 1,720 | 1,724 | 1,709 | 1,715 | 122,500 | 1,715 |
| 2009-04-22 | 1,718 | 1,720 | 1,712 | 1,716 | 110,700 | 1,716 |
| 2009-04-21 | 1,730 | 1,730 | 1,706 | 1,712 | 271,300 | 1,712 |
| 2009-04-20 | 1,723 | 1,732 | 1,718 | 1,730 | 176,900 | 1,730 |
| 2009-04-17 | 1,710 | 1,722 | 1,707 | 1,715 | 247,700 | 1,715 |
| 2009-04-16 | 1,707 | 1,709 | 1,705 | 1,707 | 137,300 | 1,707 |
| 2009-04-15 | 1,706 | 1,707 | 1,701 | 1,703 | 81,900 | 1,703 |
| 2009-04-14 | 1,708 | 1,709 | 1,702 | 1,705 | 84,400 | 1,705 |
| 2009-04-13 | 1,701 | 1,705 | 1,700 | 1,704 | 142,300 | 1,704 |
| 2009-04-10 | 1,701 | 1,702 | 1,693 | 1,696 | 124,500 | 1,696 |
| 2009-04-09 | 1,689 | 1,694 | 1,682 | 1,690 | 143,700 | 1,690 |
| 2009-04-08 | 1,674 | 1,684 | 1,672 | 1,684 | 112,400 | 1,684 |
| 2009-04-07 | 1,677 | 1,679 | 1,662 | 1,670 | 263,000 | 1,670 |
| 2009-04-06 | 1,685 | 1,695 | 1,674 | 1,677 | 225,200 | 1,677 |
| 2009-04-03 | 1,700 | 1,702 | 1,681 | 1,682 | 224,900 | 1,682 |
| 2009-04-02 | 1,703 | 1,707 | 1,692 | 1,696 | 292,500 | 1,696 |
| 2009-04-01 | 1,700 | 1,702 | 1,686 | 1,697 | 229,800 | 1,697 |
| 2009-03-31 | 1,686 | 1,696 | 1,684 | 1,684 | 135,000 | 1,684 |
| 2009-03-30 | 1,714 | 1,714 | 1,682 | 1,685 | 173,500 | 1,685 |
| 2009-03-27 | 1,706 | 1,711 | 1,702 | 1,707 | 152,000 | 1,707 |
| 2009-03-26 | 1,690 | 1,699 | 1,685 | 1,695 | 127,700 | 1,695 |
| 2009-03-25 | 1,697 | 1,698 | 1,670 | 1,680 | 288,800 | 1,680 |
| 2009-03-24 | 1,693 | 1,694 | 1,672 | 1,690 | 297,300 | 1,690 |
| 2009-03-23 | 1,657 | 1,666 | 1,652 | 1,663 | 150,500 | 1,663 |
| 2009-03-19 | 1,643 | 1,649 | 1,641 | 1,649 | 93,800 | 1,649 |
| 2009-03-18 | 1,653 | 1,653 | 1,631 | 1,635 | 188,800 | 1,635 |
| 2009-03-17 | 1,651 | 1,652 | 1,630 | 1,639 | 233,800 | 1,639 |
| 2009-03-16 | 1,641 | 1,648 | 1,631 | 1,648 | 151,900 | 1,648 |
| 2009-03-13 | 1,672 | 1,683 | 1,626 | 1,630 | 294,700 | 1,630 |
| 2009-03-12 | 1,690 | 1,697 | 1,651 | 1,664 | 301,000 | 1,664 |
| 2009-03-11 | 1,711 | 1,715 | 1,685 | 1,690 | 240,100 | 1,690 |
| 2009-03-10 | 1,706 | 1,710 | 1,700 | 1,703 | 133,800 | 1,703 |
| 2009-03-09 | 1,747 | 1,747 | 1,704 | 1,710 | 126,600 | 1,710 |
| 2009-03-06 | 1,750 | 1,756 | 1,726 | 1,732 | 154,800 | 1,732 |
| 2009-03-05 | 1,779 | 1,785 | 1,771 | 1,778 | 223,500 | 1,778 |
| 2009-03-04 | 1,792 | 1,799 | 1,770 | 1,773 | 119,400 | 1,773 |
| 2009-03-03 | 1,783 | 1,803 | 1,775 | 1,801 | 145,800 | 1,801 |
| 2009-03-02 | 1,785 | 1,794 | 1,778 | 1,785 | 74,800 | 1,785 |
| 2009-02-27 | 1,777 | 1,797 | 1,760 | 1,785 | 318,800 | 1,785 |
| 2009-02-26 | 1,753 | 1,771 | 1,744 | 1,761 | 107,000 | 1,761 |
| 2009-02-25 | 1,753 | 1,778 | 1,743 | 1,775 | 215,500 | 1,775 |
| 2009-02-24 | 1,751 | 1,755 | 1,735 | 1,754 | 89,600 | 1,754 |
| 2009-02-23 | 1,738 | 1,764 | 1,723 | 1,749 | 206,400 | 1,749 |
| 2009-02-20 | 1,759 | 1,759 | 1,705 | 1,725 | 159,200 | 1,725 |
| 2009-02-19 | 1,760 | 1,764 | 1,755 | 1,757 | 132,300 | 1,757 |
| 2009-02-18 | 1,744 | 1,755 | 1,740 | 1,755 | 118,900 | 1,755 |
| 2009-02-17 | 1,753 | 1,754 | 1,735 | 1,740 | 102,200 | 1,740 |
| 2009-02-16 | 1,740 | 1,754 | 1,735 | 1,750 | 99,000 | 1,750 |
| 2009-02-13 | 1,730 | 1,747 | 1,719 | 1,730 | 150,500 | 1,730 |
| 2009-02-12 | 1,730 | 1,747 | 1,700 | 1,718 | 414,000 | 1,718 |
| 2009-02-10 | 1,677 | 1,710 | 1,674 | 1,710 | 407,800 | 1,710 |
| 2009-02-09 | 1,711 | 1,719 | 1,673 | 1,674 | 409,300 | 1,674 |
| 2009-02-06 | 1,721 | 1,730 | 1,690 | 1,710 | 363,200 | 1,710 |
| 2009-02-05 | 1,801 | 1,801 | 1,704 | 1,716 | 933,500 | 1,716 |
| 2009-02-04 | 1,734 | 1,737 | 1,665 | 1,681 | 450,000 | 1,681 |
| 2009-02-03 | 1,773 | 1,773 | 1,741 | 1,742 | 97,900 | 1,742 |
| 2009-02-02 | 1,797 | 1,799 | 1,772 | 1,781 | 79,300 | 1,781 |
| 2009-01-30 | 1,781 | 1,790 | 1,774 | 1,787 | 132,900 | 1,787 |
| 2009-01-29 | 1,819 | 1,819 | 1,770 | 1,779 | 218,700 | 1,779 |
| 2009-01-28 | 1,817 | 1,828 | 1,810 | 1,822 | 160,800 | 1,822 |
| 2009-01-27 | 1,849 | 1,858 | 1,805 | 1,816 | 353,100 | 1,816 |
| 2009-01-26 | 1,795 | 1,846 | 1,792 | 1,843 | 371,800 | 1,843 |
| 2009-01-23 | 1,770 | 1,811 | 1,770 | 1,794 | 274,200 | 1,794 |
| 2009-01-22 | 1,784 | 1,788 | 1,761 | 1,772 | 228,100 | 1,772 |
| 2009-01-21 | 1,790 | 1,791 | 1,762 | 1,783 | 151,400 | 1,783 |
| 2009-01-20 | 1,800 | 1,805 | 1,793 | 1,794 | 178,400 | 1,794 |
| 2009-01-19 | 1,801 | 1,810 | 1,790 | 1,797 | 214,700 | 1,797 |
| 2009-01-16 | 1,797 | 1,798 | 1,775 | 1,790 | 252,000 | 1,790 |
| 2009-01-15 | 1,753 | 1,775 | 1,730 | 1,767 | 287,700 | 1,767 |
| 2009-01-14 | 1,747 | 1,759 | 1,740 | 1,753 | 215,800 | 1,753 |
| 2009-01-13 | 1,744 | 1,747 | 1,720 | 1,746 | 223,600 | 1,746 |
| 2009-01-09 | 1,715 | 1,750 | 1,703 | 1,747 | 385,800 | 1,747 |
| 2009-01-08 | 1,716 | 1,762 | 1,701 | 1,710 | 525,300 | 1,710 |
| 2009-01-07 | 1,812 | 1,814 | 1,701 | 1,708 | 595,600 | 1,708 |
| 2009-01-06 | 1,821 | 1,828 | 1,805 | 1,811 | 262,300 | 1,811 |
| 2009-01-05 | 1,823 | 1,848 | 1,813 | 1,819 | 189,600 | 1,819 |
分割・併合履歴 ： なし
