2830 アヲハタ(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 | 1,318 | 1,318 | 1,315 | 1,316 | 300 | 1,316 |
| 2009-12-29 | 1,318 | 1,325 | 1,318 | 1,318 | 700 | 1,318 |
| 2009-12-28 | 1,306 | 1,318 | 1,306 | 1,318 | 500 | 1,318 |
| 2009-12-25 | 1,315 | 1,320 | 1,305 | 1,305 | 4,000 | 1,305 |
| 2009-12-24 | 1,320 | 1,320 | 1,315 | 1,315 | 300 | 1,315 |
| 2009-12-22 | 1,312 | 1,320 | 1,312 | 1,315 | 300 | 1,315 |
| 2009-12-21 | 1,321 | 1,321 | 1,320 | 1,320 | 600 | 1,320 |
| 2009-12-18 | 1,313 | 1,319 | 1,312 | 1,319 | 500 | 1,319 |
| 2009-12-17 | 1,306 | 1,306 | 1,306 | 1,306 | 200 | 1,306 |
| 2009-12-16 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2009-12-15 | 1,302 | 1,320 | 1,302 | 1,320 | 500 | 1,320 |
| 2009-12-14 | 1,326 | 1,330 | 1,301 | 1,301 | 2,000 | 1,301 |
| 2009-12-11 | 1,318 | 1,324 | 1,318 | 1,324 | 2,600 | 1,324 |
| 2009-12-10 | 1,318 | 1,320 | 1,318 | 1,318 | 1,000 | 1,318 |
| 2009-12-09 | 1,321 | 1,330 | 1,321 | 1,330 | 1,400 | 1,330 |
| 2009-12-08 | 1,326 | 1,330 | 1,321 | 1,330 | 700 | 1,330 |
| 2009-12-07 | 1,330 | 1,330 | 1,330 | 1,330 | 400 | 1,330 |
| 2009-12-04 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 1,321 |
| 2009-12-03 | 1,330 | 1,330 | 1,320 | 1,320 | 600 | 1,320 |
| 2009-12-02 | 1,329 | 1,330 | 1,329 | 1,330 | 200 | 1,330 |
| 2009-12-01 | 1,315 | 1,330 | 1,310 | 1,312 | 1,100 | 1,312 |
| 2009-11-30 | 1,328 | 1,335 | 1,310 | 1,335 | 1,200 | 1,335 |
| 2009-11-27 | 1,310 | 1,328 | 1,310 | 1,328 | 600 | 1,328 |
| 2009-11-26 | 1,317 | 1,330 | 1,310 | 1,310 | 1,100 | 1,310 |
| 2009-11-25 | 1,323 | 1,323 | 1,319 | 1,319 | 2,100 | 1,319 |
| 2009-11-24 | 1,359 | 1,359 | 1,321 | 1,321 | 2,000 | 1,321 |
| 2009-11-20 | 1,330 | 1,334 | 1,323 | 1,334 | 1,100 | 1,334 |
| 2009-11-19 | 1,320 | 1,330 | 1,320 | 1,330 | 1,500 | 1,330 |
| 2009-11-18 | 1,325 | 1,325 | 1,322 | 1,322 | 800 | 1,322 |
| 2009-11-17 | 1,335 | 1,335 | 1,325 | 1,325 | 700 | 1,325 |
| 2009-11-16 | 1,350 | 1,350 | 1,335 | 1,335 | 400 | 1,335 |
| 2009-11-13 | 1,330 | 1,335 | 1,330 | 1,335 | 600 | 1,335 |
| 2009-11-12 | 1,340 | 1,340 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2009-11-11 | 1,331 | 1,334 | 1,318 | 1,334 | 2,500 | 1,334 |
| 2009-11-10 | 1,322 | 1,328 | 1,320 | 1,328 | 1,100 | 1,328 |
| 2009-11-09 | 1,329 | 1,329 | 1,320 | 1,322 | 1,200 | 1,322 |
| 2009-11-06 | 1,339 | 1,340 | 1,330 | 1,330 | 1,800 | 1,330 |
| 2009-11-05 | 1,351 | 1,355 | 1,339 | 1,339 | 4,200 | 1,339 |
| 2009-11-04 | 1,362 | 1,362 | 1,352 | 1,359 | 2,400 | 1,359 |
| 2009-11-02 | 1,387 | 1,387 | 1,352 | 1,372 | 2,400 | 1,372 |
| 2009-10-30 | 1,406 | 1,410 | 1,388 | 1,388 | 3,300 | 1,388 |
| 2009-10-29 | 1,402 | 1,407 | 1,400 | 1,404 | 3,800 | 1,404 |
| 2009-10-28 | 1,401 | 1,410 | 1,400 | 1,410 | 3,600 | 1,410 |
| 2009-10-27 | 1,382 | 1,409 | 1,380 | 1,391 | 16,000 | 1,391 |
| 2009-10-26 | 1,510 | 1,515 | 1,505 | 1,508 | 11,900 | 1,508 |
| 2009-10-23 | 1,500 | 1,510 | 1,500 | 1,509 | 7,700 | 1,509 |
| 2009-10-22 | 1,504 | 1,506 | 1,503 | 1,506 | 4,000 | 1,506 |
| 2009-10-21 | 1,504 | 1,505 | 1,502 | 1,503 | 2,800 | 1,503 |
| 2009-10-20 | 1,501 | 1,505 | 1,500 | 1,505 | 1,500 | 1,505 |
| 2009-10-19 | 1,505 | 1,505 | 1,501 | 1,501 | 1,800 | 1,501 |
| 2009-10-16 | 1,505 | 1,512 | 1,501 | 1,502 | 2,300 | 1,502 |
| 2009-10-15 | 1,504 | 1,505 | 1,500 | 1,505 | 4,500 | 1,505 |
| 2009-10-14 | 1,502 | 1,505 | 1,500 | 1,504 | 3,900 | 1,504 |
| 2009-10-13 | 1,505 | 1,505 | 1,500 | 1,504 | 1,600 | 1,504 |
| 2009-10-09 | 1,505 | 1,510 | 1,500 | 1,505 | 1,100 | 1,505 |
| 2009-10-08 | 1,503 | 1,510 | 1,500 | 1,502 | 1,800 | 1,502 |
| 2009-10-07 | 1,515 | 1,515 | 1,500 | 1,503 | 2,900 | 1,503 |
| 2009-10-06 | 1,517 | 1,517 | 1,503 | 1,510 | 1,900 | 1,510 |
| 2009-10-05 | 1,515 | 1,517 | 1,509 | 1,516 | 2,200 | 1,516 |
| 2009-10-02 | 1,518 | 1,530 | 1,517 | 1,517 | 3,100 | 1,517 |
| 2009-10-01 | 1,500 | 1,540 | 1,500 | 1,519 | 5,300 | 1,519 |
| 2009-09-30 | 1,470 | 1,500 | 1,470 | 1,500 | 4,300 | 1,500 |
| 2009-09-29 | 1,500 | 1,500 | 1,476 | 1,480 | 2,800 | 1,480 |
| 2009-09-28 | 1,450 | 1,461 | 1,450 | 1,460 | 3,700 | 1,460 |
| 2009-09-25 | 1,450 | 1,450 | 1,446 | 1,450 | 3,300 | 1,450 |
| 2009-09-24 | 1,445 | 1,450 | 1,445 | 1,448 | 2,600 | 1,448 |
| 2009-09-18 | 1,441 | 1,445 | 1,437 | 1,440 | 900 | 1,440 |
| 2009-09-17 | 1,439 | 1,441 | 1,435 | 1,441 | 900 | 1,441 |
| 2009-09-16 | 1,445 | 1,445 | 1,444 | 1,444 | 600 | 1,444 |
| 2009-09-15 | 1,425 | 1,430 | 1,425 | 1,430 | 500 | 1,430 |
| 2009-09-14 | 1,430 | 1,430 | 1,430 | 1,430 | 800 | 1,430 |
| 2009-09-11 | 1,420 | 1,430 | 1,420 | 1,430 | 1,500 | 1,430 |
| 2009-09-10 | 1,414 | 1,428 | 1,408 | 1,428 | 4,300 | 1,428 |
| 2009-09-09 | 1,445 | 1,450 | 1,430 | 1,450 | 3,500 | 1,450 |
| 2009-09-08 | 1,438 | 1,440 | 1,414 | 1,435 | 4,700 | 1,435 |
| 2009-09-07 | 1,431 | 1,440 | 1,431 | 1,435 | 700 | 1,435 |
| 2009-09-04 | 1,440 | 1,440 | 1,435 | 1,435 | 1,100 | 1,435 |
| 2009-09-03 | 1,440 | 1,440 | 1,435 | 1,436 | 800 | 1,436 |
| 2009-09-02 | 1,439 | 1,439 | 1,430 | 1,430 | 2,800 | 1,430 |
| 2009-09-01 | 1,440 | 1,440 | 1,439 | 1,440 | 3,900 | 1,440 |
| 2009-08-31 | 1,439 | 1,440 | 1,435 | 1,436 | 900 | 1,436 |
| 2009-08-28 | 1,430 | 1,440 | 1,430 | 1,440 | 1,200 | 1,440 |
| 2009-08-27 | 1,435 | 1,435 | 1,430 | 1,430 | 900 | 1,430 |
| 2009-08-26 | 1,432 | 1,435 | 1,430 | 1,430 | 1,200 | 1,430 |
| 2009-08-25 | 1,429 | 1,431 | 1,429 | 1,431 | 1,200 | 1,431 |
| 2009-08-24 | 1,435 | 1,435 | 1,429 | 1,429 | 800 | 1,429 |
| 2009-08-21 | 1,417 | 1,435 | 1,413 | 1,433 | 800 | 1,433 |
| 2009-08-20 | 1,413 | 1,413 | 1,413 | 1,413 | 100 | 1,413 |
| 2009-08-19 | 1,410 | 1,430 | 1,410 | 1,430 | 700 | 1,430 |
| 2009-08-18 | 1,437 | 1,437 | 1,417 | 1,417 | 300 | 1,417 |
| 2009-08-17 | 1,405 | 1,445 | 1,399 | 1,440 | 2,000 | 1,440 |
| 2009-08-14 | 1,400 | 1,403 | 1,375 | 1,403 | 1,500 | 1,403 |
| 2009-08-13 | 1,400 | 1,400 | 1,371 | 1,399 | 2,900 | 1,399 |
| 2009-08-12 | 1,400 | 1,400 | 1,390 | 1,400 | 1,600 | 1,400 |
| 2009-08-11 | 1,382 | 1,390 | 1,382 | 1,390 | 400 | 1,390 |
| 2009-08-10 | 1,376 | 1,390 | 1,376 | 1,389 | 800 | 1,389 |
| 2009-08-07 | 1,373 | 1,375 | 1,373 | 1,375 | 400 | 1,375 |
| 2009-08-06 | 1,379 | 1,379 | 1,375 | 1,379 | 500 | 1,379 |
| 2009-08-05 | 1,380 | 1,380 | 1,379 | 1,379 | 300 | 1,379 |
| 2009-08-04 | 1,379 | 1,379 | 1,370 | 1,370 | 1,600 | 1,370 |
| 2009-08-03 | 1,380 | 1,390 | 1,372 | 1,372 | 1,300 | 1,372 |
| 2009-07-31 | 1,374 | 1,374 | 1,370 | 1,370 | 300 | 1,370 |
| 2009-07-30 | 1,370 | 1,374 | 1,369 | 1,374 | 1,000 | 1,374 |
| 2009-07-29 | 1,370 | 1,374 | 1,369 | 1,369 | 700 | 1,369 |
| 2009-07-28 | 1,371 | 1,371 | 1,369 | 1,370 | 900 | 1,370 |
| 2009-07-27 | 1,366 | 1,366 | 1,361 | 1,361 | 800 | 1,361 |
| 2009-07-24 | 1,360 | 1,362 | 1,360 | 1,361 | 2,700 | 1,361 |
| 2009-07-23 | 1,355 | 1,360 | 1,348 | 1,360 | 2,600 | 1,360 |
| 2009-07-22 | 1,353 | 1,353 | 1,348 | 1,348 | 1,500 | 1,348 |
| 2009-07-21 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2009-07-17 | 1,353 | 1,353 | 1,350 | 1,350 | 400 | 1,350 |
| 2009-07-16 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2009-07-15 | 1,353 | 1,353 | 1,350 | 1,350 | 300 | 1,350 |
| 2009-07-14 | 1,353 | 1,353 | 1,346 | 1,346 | 600 | 1,346 |
| 2009-07-13 | 1,350 | 1,350 | 1,346 | 1,346 | 1,700 | 1,346 |
| 2009-07-10 | 1,345 | 1,350 | 1,344 | 1,350 | 1,000 | 1,350 |
| 2009-07-09 | 1,348 | 1,348 | 1,345 | 1,345 | 800 | 1,345 |
| 2009-07-08 | 1,348 | 1,348 | 1,344 | 1,348 | 700 | 1,348 |
| 2009-07-07 | 1,352 | 1,352 | 1,344 | 1,344 | 3,100 | 1,344 |
| 2009-07-06 | 1,348 | 1,350 | 1,348 | 1,350 | 400 | 1,350 |
| 2009-07-03 | 1,345 | 1,345 | 1,345 | 1,345 | 600 | 1,345 |
| 2009-07-02 | 1,345 | 1,350 | 1,345 | 1,345 | 500 | 1,345 |
| 2009-07-01 | 1,350 | 1,350 | 1,343 | 1,343 | 600 | 1,343 |
| 2009-06-30 | 1,345 | 1,350 | 1,342 | 1,345 | 1,300 | 1,345 |
| 2009-06-29 | 1,340 | 1,342 | 1,340 | 1,342 | 400 | 1,342 |
| 2009-06-26 | 1,335 | 1,337 | 1,335 | 1,337 | 1,400 | 1,337 |
| 2009-06-25 | 1,335 | 1,335 | 1,335 | 1,335 | 5,100 | 1,335 |
| 2009-06-24 | 1,338 | 1,338 | 1,337 | 1,338 | 400 | 1,338 |
| 2009-06-23 | 1,340 | 1,340 | 1,336 | 1,336 | 600 | 1,336 |
| 2009-06-22 | 1,344 | 1,344 | 1,340 | 1,343 | 300 | 1,343 |
| 2009-06-19 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2009-06-18 | 1,345 | 1,345 | 1,344 | 1,344 | 300 | 1,344 |
| 2009-06-17 | 1,340 | 1,342 | 1,330 | 1,342 | 1,000 | 1,342 |
| 2009-06-16 | 1,345 | 1,345 | 1,340 | 1,340 | 300 | 1,340 |
| 2009-06-15 | 1,345 | 1,345 | 1,330 | 1,345 | 400 | 1,345 |
| 2009-06-12 | 1,345 | 1,345 | 1,328 | 1,329 | 4,600 | 1,329 |
| 2009-06-11 | 1,355 | 1,355 | 1,347 | 1,347 | 1,400 | 1,347 |
| 2009-06-10 | 1,345 | 1,350 | 1,345 | 1,350 | 1,100 | 1,350 |
| 2009-06-09 | 1,350 | 1,355 | 1,340 | 1,355 | 1,300 | 1,355 |
| 2009-06-08 | 1,340 | 1,350 | 1,340 | 1,350 | 1,000 | 1,350 |
| 2009-06-05 | 1,340 | 1,341 | 1,340 | 1,340 | 600 | 1,340 |
| 2009-06-04 | 1,342 | 1,342 | 1,342 | 1,342 | 100 | 1,342 |
| 2009-06-03 | 1,342 | 1,342 | 1,342 | 1,342 | 100 | 1,342 |
| 2009-06-02 | 1,335 | 1,345 | 1,330 | 1,342 | 2,000 | 1,342 |
| 2009-06-01 | 1,335 | 1,339 | 1,335 | 1,339 | 500 | 1,339 |
| 2009-05-29 | 1,329 | 1,336 | 1,320 | 1,335 | 1,400 | 1,335 |
| 2009-05-28 | 1,321 | 1,338 | 1,321 | 1,338 | 1,300 | 1,338 |
| 2009-05-27 | 1,322 | 1,322 | 1,322 | 1,322 | 200 | 1,322 |
| 2009-05-26 | 1,330 | 1,335 | 1,322 | 1,325 | 900 | 1,325 |
| 2009-05-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2009-05-22 | 1,321 | 1,330 | 1,321 | 1,330 | 200 | 1,330 |
| 2009-05-21 | 1,321 | 1,339 | 1,320 | 1,339 | 700 | 1,339 |
| 2009-05-20 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 1,320 |
| 2009-05-19 | 1,328 | 1,328 | 1,321 | 1,321 | 700 | 1,321 |
| 2009-05-18 | 1,345 | 1,349 | 1,326 | 1,326 | 700 | 1,326 |
| 2009-05-15 | 1,326 | 1,326 | 1,326 | 1,326 | 100 | 1,326 |
| 2009-05-14 | 1,345 | 1,345 | 1,325 | 1,325 | 700 | 1,325 |
| 2009-05-13 | 1,350 | 1,350 | 1,345 | 1,345 | 200 | 1,345 |
| 2009-05-12 | 1,340 | 1,350 | 1,325 | 1,350 | 600 | 1,350 |
| 2009-05-11 | 1,327 | 1,330 | 1,327 | 1,330 | 700 | 1,330 |
| 2009-05-08 | 1,335 | 1,335 | 1,320 | 1,320 | 600 | 1,320 |
| 2009-05-07 | 1,320 | 1,325 | 1,320 | 1,325 | 300 | 1,325 |
| 2009-05-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2009-04-30 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2009-04-28 | 1,351 | 1,365 | 1,351 | 1,360 | 1,000 | 1,360 |
| 2009-04-27 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2009-04-24 | 1,363 | 1,370 | 1,360 | 1,360 | 1,100 | 1,360 |
| 2009-04-23 | 1,373 | 1,373 | 1,373 | 1,373 | 100 | 1,373 |
| 2009-04-22 | 1,360 | 1,370 | 1,350 | 1,350 | 500 | 1,350 |
| 2009-04-21 | 1,358 | 1,358 | 1,330 | 1,349 | 1,200 | 1,349 |
| 2009-04-20 | 1,368 | 1,368 | 1,358 | 1,358 | 200 | 1,358 |
| 2009-04-17 | 1,379 | 1,379 | 1,374 | 1,374 | 300 | 1,374 |
| 2009-04-16 | 1,380 | 1,380 | 1,350 | 1,350 | 500 | 1,350 |
| 2009-04-15 | 1,370 | 1,384 | 1,346 | 1,346 | 900 | 1,346 |
| 2009-04-14 | 1,355 | 1,355 | 1,340 | 1,348 | 1,000 | 1,348 |
| 2009-04-10 | 1,365 | 1,365 | 1,360 | 1,360 | 900 | 1,360 |
| 2009-04-09 | 1,365 | 1,365 | 1,363 | 1,365 | 500 | 1,365 |
| 2009-04-08 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 1,365 |
| 2009-04-07 | 1,361 | 1,370 | 1,360 | 1,370 | 400 | 1,370 |
| 2009-04-06 | 1,385 | 1,385 | 1,370 | 1,370 | 1,400 | 1,370 |
| 2009-04-03 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 1,360 |
| 2009-04-02 | 1,360 | 1,360 | 1,360 | 1,360 | 600 | 1,360 |
| 2009-04-01 | 1,350 | 1,370 | 1,350 | 1,360 | 700 | 1,360 |
| 2009-03-31 | 1,379 | 1,379 | 1,370 | 1,379 | 300 | 1,379 |
| 2009-03-30 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2009-03-27 | 1,359 | 1,360 | 1,359 | 1,360 | 500 | 1,360 |
| 2009-03-26 | 1,350 | 1,350 | 1,349 | 1,349 | 200 | 1,349 |
| 2009-03-25 | 1,350 | 1,350 | 1,350 | 1,350 | 900 | 1,350 |
| 2009-03-24 | 1,320 | 1,350 | 1,320 | 1,350 | 500 | 1,350 |
| 2009-03-23 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2009-03-19 | 1,320 | 1,330 | 1,320 | 1,330 | 500 | 1,330 |
| 2009-03-18 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2009-03-17 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2009-03-16 | 1,325 | 1,325 | 1,320 | 1,325 | 400 | 1,325 |
| 2009-03-12 | 1,350 | 1,350 | 1,320 | 1,350 | 700 | 1,350 |
| 2009-03-11 | 1,320 | 1,321 | 1,320 | 1,320 | 400 | 1,320 |
| 2009-03-10 | 1,330 | 1,330 | 1,320 | 1,321 | 300 | 1,321 |
| 2009-03-09 | 1,340 | 1,340 | 1,320 | 1,320 | 200 | 1,320 |
| 2009-03-05 | 1,320 | 1,340 | 1,320 | 1,340 | 300 | 1,340 |
| 2009-03-04 | 1,360 | 1,360 | 1,320 | 1,320 | 200 | 1,320 |
| 2009-03-03 | 1,320 | 1,320 | 1,320 | 1,320 | 600 | 1,320 |
| 2009-03-02 | 1,380 | 1,380 | 1,320 | 1,320 | 400 | 1,320 |
| 2009-02-27 | 1,380 | 1,380 | 1,340 | 1,340 | 3,400 | 1,340 |
| 2009-02-26 | 1,339 | 1,350 | 1,339 | 1,350 | 400 | 1,350 |
| 2009-02-25 | 1,334 | 1,334 | 1,320 | 1,320 | 200 | 1,320 |
| 2009-02-24 | 1,312 | 1,312 | 1,310 | 1,310 | 300 | 1,310 |
| 2009-02-23 | 1,310 | 1,350 | 1,310 | 1,350 | 500 | 1,350 |
| 2009-02-20 | 1,350 | 1,360 | 1,330 | 1,330 | 700 | 1,330 |
| 2009-02-19 | 1,350 | 1,350 | 1,330 | 1,330 | 200 | 1,330 |
| 2009-02-18 | 1,337 | 1,337 | 1,337 | 1,337 | 100 | 1,337 |
| 2009-02-17 | 1,350 | 1,350 | 1,304 | 1,304 | 300 | 1,304 |
| 2009-02-16 | 1,335 | 1,340 | 1,300 | 1,340 | 1,700 | 1,340 |
| 2009-02-13 | 1,350 | 1,350 | 1,340 | 1,340 | 3,500 | 1,340 |
| 2009-02-12 | 1,365 | 1,379 | 1,350 | 1,350 | 400 | 1,350 |
| 2009-02-10 | 1,340 | 1,380 | 1,340 | 1,340 | 700 | 1,340 |
| 2009-02-06 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2009-02-05 | 1,356 | 1,370 | 1,356 | 1,370 | 400 | 1,370 |
| 2009-02-04 | 1,355 | 1,356 | 1,355 | 1,356 | 300 | 1,356 |
| 2009-02-03 | 1,380 | 1,380 | 1,355 | 1,355 | 600 | 1,355 |
| 2009-02-02 | 1,358 | 1,385 | 1,356 | 1,385 | 1,300 | 1,385 |
| 2009-01-30 | 1,359 | 1,359 | 1,350 | 1,359 | 400 | 1,359 |
| 2009-01-29 | 1,360 | 1,360 | 1,355 | 1,360 | 600 | 1,360 |
| 2009-01-28 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 1,350 |
| 2009-01-27 | 1,345 | 1,350 | 1,345 | 1,350 | 700 | 1,350 |
| 2009-01-26 | 1,343 | 1,345 | 1,343 | 1,345 | 400 | 1,345 |
| 2009-01-23 | 1,330 | 1,343 | 1,330 | 1,343 | 400 | 1,343 |
| 2009-01-22 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2009-01-21 | 1,342 | 1,342 | 1,330 | 1,330 | 300 | 1,330 |
| 2009-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2009-01-19 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2009-01-16 | 1,374 | 1,379 | 1,350 | 1,350 | 300 | 1,350 |
| 2009-01-15 | 1,332 | 1,342 | 1,330 | 1,330 | 500 | 1,330 |
| 2009-01-14 | 1,380 | 1,380 | 1,330 | 1,370 | 400 | 1,370 |
| 2009-01-13 | 1,350 | 1,350 | 1,330 | 1,330 | 700 | 1,330 |
| 2009-01-09 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2009-01-08 | 1,330 | 1,340 | 1,330 | 1,340 | 300 | 1,340 |
| 2009-01-07 | 1,369 | 1,370 | 1,350 | 1,350 | 400 | 1,350 |
| 2009-01-06 | 1,360 | 1,360 | 1,350 | 1,350 | 500 | 1,350 |
| 2009-01-05 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 1,370 |
分割・併合履歴 ： なし
