3087 (株)ドトール・日レスホールディングス 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 | 1,205 | 1,205 | 1,198 | 1,199 | 121,100 | 1,199 |
| 2009-12-29 | 1,197 | 1,206 | 1,194 | 1,201 | 77,100 | 1,201 |
| 2009-12-28 | 1,193 | 1,205 | 1,190 | 1,196 | 104,400 | 1,196 |
| 2009-12-25 | 1,190 | 1,193 | 1,185 | 1,189 | 83,200 | 1,189 |
| 2009-12-24 | 1,187 | 1,191 | 1,179 | 1,186 | 214,600 | 1,186 |
| 2009-12-22 | 1,195 | 1,197 | 1,181 | 1,185 | 312,100 | 1,185 |
| 2009-12-21 | 1,210 | 1,210 | 1,192 | 1,194 | 287,900 | 1,194 |
| 2009-12-18 | 1,220 | 1,220 | 1,204 | 1,207 | 208,400 | 1,207 |
| 2009-12-17 | 1,274 | 1,274 | 1,214 | 1,220 | 304,100 | 1,220 |
| 2009-12-16 | 1,263 | 1,284 | 1,245 | 1,255 | 149,400 | 1,255 |
| 2009-12-15 | 1,238 | 1,253 | 1,235 | 1,243 | 94,800 | 1,243 |
| 2009-12-14 | 1,257 | 1,258 | 1,233 | 1,234 | 116,400 | 1,234 |
| 2009-12-11 | 1,231 | 1,242 | 1,228 | 1,237 | 120,000 | 1,237 |
| 2009-12-10 | 1,234 | 1,242 | 1,226 | 1,238 | 157,400 | 1,238 |
| 2009-12-09 | 1,232 | 1,243 | 1,228 | 1,233 | 120,000 | 1,233 |
| 2009-12-08 | 1,265 | 1,270 | 1,221 | 1,228 | 231,600 | 1,228 |
| 2009-12-07 | 1,264 | 1,275 | 1,255 | 1,255 | 100,200 | 1,255 |
| 2009-12-04 | 1,269 | 1,270 | 1,250 | 1,252 | 73,600 | 1,252 |
| 2009-12-03 | 1,280 | 1,283 | 1,255 | 1,266 | 140,700 | 1,266 |
| 2009-12-02 | 1,265 | 1,265 | 1,247 | 1,254 | 106,200 | 1,254 |
| 2009-12-01 | 1,257 | 1,273 | 1,247 | 1,265 | 119,800 | 1,265 |
| 2009-11-30 | 1,224 | 1,249 | 1,215 | 1,242 | 126,700 | 1,242 |
| 2009-11-27 | 1,209 | 1,225 | 1,201 | 1,204 | 121,200 | 1,204 |
| 2009-11-26 | 1,222 | 1,222 | 1,207 | 1,213 | 132,400 | 1,213 |
| 2009-11-25 | 1,215 | 1,224 | 1,204 | 1,207 | 111,300 | 1,207 |
| 2009-11-24 | 1,237 | 1,237 | 1,204 | 1,205 | 121,400 | 1,205 |
| 2009-11-20 | 1,220 | 1,234 | 1,217 | 1,234 | 128,300 | 1,234 |
| 2009-11-19 | 1,239 | 1,240 | 1,210 | 1,216 | 144,700 | 1,216 |
| 2009-11-18 | 1,236 | 1,245 | 1,218 | 1,238 | 140,400 | 1,238 |
| 2009-11-17 | 1,248 | 1,252 | 1,227 | 1,230 | 166,300 | 1,230 |
| 2009-11-16 | 1,279 | 1,279 | 1,243 | 1,248 | 150,700 | 1,248 |
| 2009-11-13 | 1,270 | 1,280 | 1,264 | 1,271 | 132,300 | 1,271 |
| 2009-11-12 | 1,276 | 1,277 | 1,250 | 1,256 | 179,300 | 1,256 |
| 2009-11-11 | 1,280 | 1,288 | 1,269 | 1,271 | 168,000 | 1,271 |
| 2009-11-10 | 1,299 | 1,299 | 1,271 | 1,273 | 198,800 | 1,273 |
| 2009-11-09 | 1,315 | 1,325 | 1,282 | 1,288 | 240,500 | 1,288 |
| 2009-11-06 | 1,302 | 1,304 | 1,281 | 1,295 | 142,700 | 1,295 |
| 2009-11-05 | 1,330 | 1,331 | 1,307 | 1,315 | 116,700 | 1,315 |
| 2009-11-04 | 1,345 | 1,345 | 1,319 | 1,326 | 92,100 | 1,326 |
| 2009-11-02 | 1,304 | 1,344 | 1,300 | 1,343 | 139,600 | 1,343 |
| 2009-10-30 | 1,319 | 1,328 | 1,302 | 1,309 | 206,700 | 1,309 |
| 2009-10-29 | 1,326 | 1,340 | 1,311 | 1,333 | 133,100 | 1,333 |
| 2009-10-28 | 1,351 | 1,352 | 1,326 | 1,333 | 154,300 | 1,333 |
| 2009-10-27 | 1,358 | 1,366 | 1,337 | 1,351 | 172,600 | 1,351 |
| 2009-10-26 | 1,346 | 1,366 | 1,340 | 1,349 | 269,700 | 1,349 |
| 2009-10-23 | 1,318 | 1,336 | 1,303 | 1,327 | 383,300 | 1,327 |
| 2009-10-22 | 1,291 | 1,295 | 1,282 | 1,288 | 252,900 | 1,288 |
| 2009-10-21 | 1,280 | 1,304 | 1,278 | 1,295 | 197,000 | 1,295 |
| 2009-10-20 | 1,289 | 1,291 | 1,269 | 1,272 | 224,400 | 1,272 |
| 2009-10-19 | 1,290 | 1,297 | 1,270 | 1,276 | 201,200 | 1,276 |
| 2009-10-16 | 1,285 | 1,314 | 1,285 | 1,299 | 310,100 | 1,299 |
| 2009-10-15 | 1,300 | 1,315 | 1,285 | 1,290 | 360,200 | 1,290 |
| 2009-10-14 | 1,287 | 1,290 | 1,267 | 1,280 | 356,700 | 1,280 |
| 2009-10-13 | 1,313 | 1,324 | 1,307 | 1,307 | 174,300 | 1,307 |
| 2009-10-09 | 1,314 | 1,314 | 1,289 | 1,303 | 256,600 | 1,303 |
| 2009-10-08 | 1,324 | 1,329 | 1,313 | 1,322 | 131,600 | 1,322 |
| 2009-10-07 | 1,331 | 1,338 | 1,311 | 1,331 | 195,700 | 1,331 |
| 2009-10-06 | 1,345 | 1,346 | 1,322 | 1,334 | 131,600 | 1,334 |
| 2009-10-05 | 1,337 | 1,344 | 1,323 | 1,339 | 202,600 | 1,339 |
| 2009-10-02 | 1,372 | 1,382 | 1,345 | 1,357 | 139,500 | 1,357 |
| 2009-10-01 | 1,395 | 1,398 | 1,378 | 1,396 | 263,300 | 1,396 |
| 2009-09-30 | 1,366 | 1,380 | 1,356 | 1,377 | 108,600 | 1,377 |
| 2009-09-29 | 1,390 | 1,399 | 1,369 | 1,379 | 104,300 | 1,379 |
| 2009-09-28 | 1,396 | 1,402 | 1,381 | 1,401 | 90,900 | 1,401 |
| 2009-09-25 | 1,400 | 1,400 | 1,368 | 1,378 | 84,400 | 1,378 |
| 2009-09-24 | 1,372 | 1,408 | 1,372 | 1,406 | 152,500 | 1,406 |
| 2009-09-18 | 1,375 | 1,375 | 1,350 | 1,371 | 105,900 | 1,371 |
| 2009-09-17 | 1,372 | 1,381 | 1,365 | 1,375 | 80,700 | 1,375 |
| 2009-09-16 | 1,389 | 1,389 | 1,372 | 1,372 | 140,000 | 1,372 |
| 2009-09-15 | 1,405 | 1,409 | 1,376 | 1,390 | 155,900 | 1,390 |
| 2009-09-14 | 1,431 | 1,434 | 1,402 | 1,411 | 121,600 | 1,411 |
| 2009-09-11 | 1,449 | 1,460 | 1,439 | 1,453 | 173,200 | 1,453 |
| 2009-09-10 | 1,421 | 1,463 | 1,421 | 1,451 | 139,300 | 1,451 |
| 2009-09-09 | 1,421 | 1,424 | 1,409 | 1,412 | 78,900 | 1,412 |
| 2009-09-08 | 1,424 | 1,426 | 1,404 | 1,421 | 56,300 | 1,421 |
| 2009-09-07 | 1,430 | 1,430 | 1,400 | 1,421 | 104,600 | 1,421 |
| 2009-09-04 | 1,412 | 1,433 | 1,406 | 1,429 | 258,300 | 1,429 |
| 2009-09-03 | 1,381 | 1,418 | 1,379 | 1,405 | 197,400 | 1,405 |
| 2009-09-02 | 1,386 | 1,387 | 1,369 | 1,379 | 87,600 | 1,379 |
| 2009-09-01 | 1,398 | 1,400 | 1,390 | 1,392 | 118,400 | 1,392 |
| 2009-08-31 | 1,384 | 1,404 | 1,383 | 1,403 | 215,300 | 1,403 |
| 2009-08-28 | 1,370 | 1,388 | 1,361 | 1,383 | 108,600 | 1,383 |
| 2009-08-27 | 1,358 | 1,375 | 1,352 | 1,371 | 124,400 | 1,371 |
| 2009-08-26 | 1,374 | 1,374 | 1,357 | 1,360 | 105,600 | 1,360 |
| 2009-08-25 | 1,378 | 1,378 | 1,366 | 1,367 | 89,800 | 1,367 |
| 2009-08-24 | 1,358 | 1,380 | 1,358 | 1,373 | 107,100 | 1,373 |
| 2009-08-21 | 1,345 | 1,359 | 1,335 | 1,354 | 173,500 | 1,354 |
| 2009-08-20 | 1,330 | 1,347 | 1,327 | 1,341 | 142,900 | 1,341 |
| 2009-08-19 | 1,330 | 1,330 | 1,313 | 1,319 | 101,300 | 1,319 |
| 2009-08-18 | 1,319 | 1,334 | 1,318 | 1,327 | 187,700 | 1,327 |
| 2009-08-17 | 1,324 | 1,325 | 1,319 | 1,322 | 98,300 | 1,322 |
| 2009-08-14 | 1,310 | 1,322 | 1,309 | 1,317 | 100,900 | 1,317 |
| 2009-08-13 | 1,301 | 1,318 | 1,298 | 1,307 | 106,900 | 1,307 |
| 2009-08-12 | 1,297 | 1,309 | 1,292 | 1,298 | 98,400 | 1,298 |
| 2009-08-11 | 1,292 | 1,309 | 1,292 | 1,302 | 143,000 | 1,302 |
| 2009-08-10 | 1,297 | 1,301 | 1,290 | 1,293 | 85,400 | 1,293 |
| 2009-08-07 | 1,295 | 1,303 | 1,290 | 1,293 | 112,600 | 1,293 |
| 2009-08-06 | 1,308 | 1,315 | 1,296 | 1,297 | 192,800 | 1,297 |
| 2009-08-05 | 1,308 | 1,322 | 1,305 | 1,314 | 154,700 | 1,314 |
| 2009-08-04 | 1,315 | 1,320 | 1,301 | 1,307 | 183,900 | 1,307 |
| 2009-08-03 | 1,324 | 1,327 | 1,317 | 1,319 | 122,600 | 1,319 |
| 2009-07-31 | 1,303 | 1,314 | 1,294 | 1,311 | 123,600 | 1,311 |
| 2009-07-30 | 1,305 | 1,307 | 1,293 | 1,300 | 143,100 | 1,300 |
| 2009-07-29 | 1,308 | 1,311 | 1,299 | 1,301 | 125,700 | 1,301 |
| 2009-07-28 | 1,316 | 1,320 | 1,311 | 1,313 | 94,800 | 1,313 |
| 2009-07-27 | 1,333 | 1,337 | 1,316 | 1,320 | 95,400 | 1,320 |
| 2009-07-24 | 1,335 | 1,336 | 1,318 | 1,329 | 158,600 | 1,329 |
| 2009-07-23 | 1,329 | 1,336 | 1,319 | 1,323 | 240,500 | 1,323 |
| 2009-07-22 | 1,318 | 1,334 | 1,306 | 1,329 | 147,800 | 1,329 |
| 2009-07-21 | 1,310 | 1,326 | 1,310 | 1,319 | 170,900 | 1,319 |
| 2009-07-17 | 1,276 | 1,307 | 1,265 | 1,298 | 214,800 | 1,298 |
| 2009-07-16 | 1,272 | 1,300 | 1,256 | 1,279 | 260,700 | 1,279 |
| 2009-07-15 | 1,297 | 1,301 | 1,285 | 1,288 | 145,600 | 1,288 |
| 2009-07-14 | 1,288 | 1,297 | 1,284 | 1,294 | 220,500 | 1,294 |
| 2009-07-13 | 1,296 | 1,307 | 1,287 | 1,289 | 188,300 | 1,289 |
| 2009-07-10 | 1,297 | 1,302 | 1,288 | 1,296 | 125,400 | 1,296 |
| 2009-07-09 | 1,288 | 1,303 | 1,285 | 1,290 | 200,700 | 1,290 |
| 2009-07-08 | 1,291 | 1,304 | 1,271 | 1,299 | 283,800 | 1,299 |
| 2009-07-07 | 1,251 | 1,298 | 1,251 | 1,291 | 343,800 | 1,291 |
| 2009-07-06 | 1,268 | 1,268 | 1,250 | 1,250 | 258,100 | 1,250 |
| 2009-07-03 | 1,275 | 1,276 | 1,257 | 1,268 | 175,700 | 1,268 |
| 2009-07-02 | 1,287 | 1,295 | 1,282 | 1,283 | 119,800 | 1,283 |
| 2009-07-01 | 1,302 | 1,305 | 1,286 | 1,293 | 118,200 | 1,293 |
| 2009-06-30 | 1,294 | 1,304 | 1,280 | 1,302 | 272,300 | 1,302 |
| 2009-06-29 | 1,297 | 1,307 | 1,291 | 1,291 | 113,700 | 1,291 |
| 2009-06-26 | 1,300 | 1,303 | 1,284 | 1,298 | 108,200 | 1,298 |
| 2009-06-25 | 1,282 | 1,296 | 1,282 | 1,294 | 125,300 | 1,294 |
| 2009-06-24 | 1,296 | 1,307 | 1,279 | 1,279 | 139,600 | 1,279 |
| 2009-06-23 | 1,274 | 1,306 | 1,262 | 1,296 | 244,200 | 1,296 |
| 2009-06-22 | 1,250 | 1,293 | 1,249 | 1,278 | 249,000 | 1,278 |
| 2009-06-19 | 1,267 | 1,269 | 1,237 | 1,245 | 362,500 | 1,245 |
| 2009-06-18 | 1,270 | 1,276 | 1,260 | 1,267 | 268,000 | 1,267 |
| 2009-06-17 | 1,280 | 1,288 | 1,262 | 1,280 | 261,000 | 1,280 |
| 2009-06-16 | 1,302 | 1,304 | 1,270 | 1,279 | 380,900 | 1,279 |
| 2009-06-15 | 1,307 | 1,311 | 1,300 | 1,301 | 321,800 | 1,301 |
| 2009-06-12 | 1,301 | 1,310 | 1,290 | 1,296 | 440,300 | 1,296 |
| 2009-06-11 | 1,330 | 1,330 | 1,312 | 1,315 | 162,000 | 1,315 |
| 2009-06-10 | 1,315 | 1,333 | 1,315 | 1,327 | 106,900 | 1,327 |
| 2009-06-09 | 1,324 | 1,327 | 1,312 | 1,316 | 105,900 | 1,316 |
| 2009-06-08 | 1,314 | 1,328 | 1,311 | 1,315 | 171,500 | 1,315 |
| 2009-06-05 | 1,346 | 1,346 | 1,310 | 1,323 | 141,800 | 1,323 |
| 2009-06-04 | 1,349 | 1,350 | 1,328 | 1,333 | 186,800 | 1,333 |
| 2009-06-03 | 1,339 | 1,347 | 1,327 | 1,342 | 198,800 | 1,342 |
| 2009-06-02 | 1,341 | 1,343 | 1,326 | 1,327 | 166,100 | 1,327 |
| 2009-06-01 | 1,301 | 1,327 | 1,300 | 1,318 | 233,300 | 1,318 |
| 2009-05-29 | 1,293 | 1,308 | 1,282 | 1,301 | 208,700 | 1,301 |
| 2009-05-28 | 1,305 | 1,311 | 1,274 | 1,293 | 306,900 | 1,293 |
| 2009-05-27 | 1,345 | 1,349 | 1,304 | 1,307 | 207,900 | 1,307 |
| 2009-05-26 | 1,322 | 1,344 | 1,306 | 1,343 | 226,800 | 1,343 |
| 2009-05-25 | 1,285 | 1,318 | 1,283 | 1,316 | 206,800 | 1,316 |
| 2009-05-22 | 1,260 | 1,285 | 1,255 | 1,282 | 135,200 | 1,282 |
| 2009-05-21 | 1,271 | 1,275 | 1,260 | 1,271 | 145,400 | 1,271 |
| 2009-05-20 | 1,291 | 1,296 | 1,258 | 1,268 | 226,100 | 1,268 |
| 2009-05-19 | 1,263 | 1,285 | 1,263 | 1,283 | 300,700 | 1,283 |
| 2009-05-18 | 1,250 | 1,260 | 1,241 | 1,257 | 199,700 | 1,257 |
| 2009-05-15 | 1,243 | 1,249 | 1,236 | 1,240 | 102,400 | 1,240 |
| 2009-05-14 | 1,234 | 1,247 | 1,222 | 1,242 | 205,200 | 1,242 |
| 2009-05-13 | 1,215 | 1,235 | 1,211 | 1,235 | 202,700 | 1,235 |
| 2009-05-12 | 1,215 | 1,225 | 1,212 | 1,221 | 182,300 | 1,221 |
| 2009-05-11 | 1,211 | 1,220 | 1,208 | 1,219 | 250,600 | 1,219 |
| 2009-05-08 | 1,211 | 1,220 | 1,205 | 1,220 | 143,900 | 1,220 |
| 2009-05-07 | 1,234 | 1,240 | 1,206 | 1,213 | 193,800 | 1,213 |
| 2009-05-01 | 1,232 | 1,235 | 1,207 | 1,217 | 199,900 | 1,217 |
| 2009-04-30 | 1,210 | 1,223 | 1,206 | 1,212 | 199,300 | 1,212 |
| 2009-04-28 | 1,237 | 1,239 | 1,196 | 1,196 | 409,200 | 1,196 |
| 2009-04-27 | 1,287 | 1,289 | 1,237 | 1,244 | 222,600 | 1,244 |
| 2009-04-24 | 1,299 | 1,299 | 1,265 | 1,267 | 380,300 | 1,267 |
| 2009-04-23 | 1,258 | 1,308 | 1,240 | 1,290 | 659,300 | 1,290 |
| 2009-04-22 | 1,228 | 1,256 | 1,208 | 1,248 | 352,800 | 1,248 |
| 2009-04-21 | 1,212 | 1,230 | 1,190 | 1,228 | 212,900 | 1,228 |
| 2009-04-20 | 1,209 | 1,223 | 1,200 | 1,223 | 526,200 | 1,223 |
| 2009-04-17 | 1,242 | 1,247 | 1,188 | 1,209 | 1,011,300 | 1,209 |
| 2009-04-16 | 1,255 | 1,271 | 1,226 | 1,260 | 974,700 | 1,260 |
| 2009-04-15 | 1,330 | 1,360 | 1,326 | 1,355 | 148,900 | 1,355 |
| 2009-04-14 | 1,318 | 1,349 | 1,298 | 1,340 | 248,000 | 1,340 |
| 2009-04-13 | 1,316 | 1,322 | 1,296 | 1,320 | 163,100 | 1,320 |
| 2009-04-10 | 1,316 | 1,318 | 1,295 | 1,296 | 201,200 | 1,296 |
| 2009-04-09 | 1,298 | 1,310 | 1,282 | 1,296 | 253,800 | 1,296 |
| 2009-04-08 | 1,308 | 1,310 | 1,261 | 1,265 | 375,000 | 1,265 |
| 2009-04-07 | 1,303 | 1,320 | 1,298 | 1,306 | 325,600 | 1,306 |
| 2009-04-06 | 1,304 | 1,322 | 1,300 | 1,305 | 175,400 | 1,305 |
| 2009-04-03 | 1,314 | 1,318 | 1,292 | 1,297 | 160,500 | 1,297 |
| 2009-04-02 | 1,301 | 1,310 | 1,285 | 1,300 | 116,500 | 1,300 |
| 2009-04-01 | 1,260 | 1,287 | 1,260 | 1,281 | 91,100 | 1,281 |
| 2009-03-31 | 1,265 | 1,295 | 1,242 | 1,271 | 194,200 | 1,271 |
| 2009-03-30 | 1,320 | 1,337 | 1,242 | 1,245 | 265,400 | 1,245 |
| 2009-03-27 | 1,334 | 1,341 | 1,318 | 1,318 | 138,800 | 1,318 |
| 2009-03-26 | 1,316 | 1,334 | 1,306 | 1,325 | 99,300 | 1,325 |
| 2009-03-25 | 1,310 | 1,316 | 1,283 | 1,298 | 176,000 | 1,298 |
| 2009-03-24 | 1,263 | 1,307 | 1,253 | 1,306 | 362,000 | 1,306 |
| 2009-03-23 | 1,204 | 1,229 | 1,193 | 1,229 | 327,500 | 1,229 |
| 2009-03-19 | 1,205 | 1,211 | 1,181 | 1,184 | 213,000 | 1,184 |
| 2009-03-18 | 1,199 | 1,208 | 1,190 | 1,195 | 332,500 | 1,195 |
| 2009-03-17 | 1,201 | 1,220 | 1,176 | 1,194 | 591,700 | 1,194 |
| 2009-03-16 | 1,285 | 1,305 | 1,252 | 1,260 | 208,700 | 1,260 |
| 2009-03-13 | 1,339 | 1,345 | 1,288 | 1,289 | 174,900 | 1,289 |
| 2009-03-12 | 1,298 | 1,303 | 1,278 | 1,299 | 115,400 | 1,299 |
| 2009-03-11 | 1,307 | 1,314 | 1,273 | 1,278 | 131,600 | 1,278 |
| 2009-03-10 | 1,302 | 1,318 | 1,250 | 1,262 | 178,100 | 1,262 |
| 2009-03-09 | 1,321 | 1,342 | 1,317 | 1,317 | 86,900 | 1,317 |
| 2009-03-06 | 1,345 | 1,368 | 1,321 | 1,327 | 122,800 | 1,327 |
| 2009-03-05 | 1,341 | 1,349 | 1,325 | 1,337 | 125,000 | 1,337 |
| 2009-03-04 | 1,341 | 1,359 | 1,328 | 1,348 | 95,600 | 1,348 |
| 2009-03-03 | 1,330 | 1,350 | 1,310 | 1,341 | 150,000 | 1,341 |
| 2009-03-02 | 1,355 | 1,370 | 1,343 | 1,369 | 70,600 | 1,369 |
| 2009-02-27 | 1,339 | 1,389 | 1,335 | 1,381 | 136,700 | 1,381 |
| 2009-02-26 | 1,350 | 1,350 | 1,317 | 1,335 | 126,600 | 1,335 |
| 2009-02-25 | 1,369 | 1,373 | 1,310 | 1,334 | 110,600 | 1,334 |
| 2009-02-24 | 1,325 | 1,350 | 1,305 | 1,344 | 216,800 | 1,344 |
| 2009-02-23 | 1,359 | 1,363 | 1,335 | 1,354 | 310,700 | 1,354 |
| 2009-02-20 | 1,385 | 1,390 | 1,363 | 1,366 | 139,000 | 1,366 |
| 2009-02-19 | 1,400 | 1,415 | 1,379 | 1,385 | 102,700 | 1,385 |
| 2009-02-18 | 1,375 | 1,413 | 1,375 | 1,401 | 193,500 | 1,401 |
| 2009-02-17 | 1,405 | 1,407 | 1,382 | 1,386 | 112,800 | 1,386 |
| 2009-02-16 | 1,394 | 1,414 | 1,394 | 1,400 | 128,700 | 1,400 |
| 2009-02-13 | 1,370 | 1,405 | 1,369 | 1,394 | 149,000 | 1,394 |
| 2009-02-12 | 1,390 | 1,397 | 1,366 | 1,369 | 200,200 | 1,369 |
| 2009-02-10 | 1,446 | 1,446 | 1,396 | 1,401 | 168,100 | 1,401 |
| 2009-02-09 | 1,476 | 1,493 | 1,405 | 1,408 | 175,100 | 1,408 |
| 2009-02-06 | 1,476 | 1,481 | 1,460 | 1,468 | 153,400 | 1,468 |
| 2009-02-05 | 1,487 | 1,488 | 1,446 | 1,456 | 179,500 | 1,456 |
| 2009-02-04 | 1,455 | 1,486 | 1,452 | 1,480 | 99,400 | 1,480 |
| 2009-02-03 | 1,470 | 1,478 | 1,450 | 1,453 | 159,200 | 1,453 |
| 2009-02-02 | 1,517 | 1,517 | 1,475 | 1,488 | 214,300 | 1,488 |
| 2009-01-30 | 1,505 | 1,527 | 1,490 | 1,517 | 256,600 | 1,517 |
| 2009-01-29 | 1,509 | 1,536 | 1,483 | 1,535 | 241,600 | 1,535 |
| 2009-01-28 | 1,507 | 1,524 | 1,470 | 1,503 | 209,300 | 1,503 |
| 2009-01-27 | 1,500 | 1,532 | 1,490 | 1,524 | 338,000 | 1,524 |
| 2009-01-26 | 1,450 | 1,490 | 1,441 | 1,467 | 379,800 | 1,467 |
| 2009-01-23 | 1,425 | 1,442 | 1,406 | 1,420 | 425,100 | 1,420 |
| 2009-01-22 | 1,419 | 1,440 | 1,406 | 1,418 | 473,000 | 1,418 |
| 2009-01-21 | 1,377 | 1,390 | 1,351 | 1,378 | 452,400 | 1,378 |
| 2009-01-20 | 1,430 | 1,439 | 1,402 | 1,412 | 689,100 | 1,412 |
| 2009-01-19 | 1,532 | 1,532 | 1,483 | 1,491 | 555,600 | 1,491 |
| 2009-01-16 | 1,526 | 1,540 | 1,476 | 1,532 | 970,500 | 1,532 |
| 2009-01-15 | 1,630 | 1,674 | 1,607 | 1,646 | 311,400 | 1,646 |
| 2009-01-14 | 1,660 | 1,661 | 1,627 | 1,636 | 153,500 | 1,636 |
| 2009-01-13 | 1,700 | 1,706 | 1,650 | 1,666 | 121,500 | 1,666 |
| 2009-01-09 | 1,701 | 1,711 | 1,695 | 1,702 | 126,700 | 1,702 |
| 2009-01-08 | 1,700 | 1,720 | 1,691 | 1,708 | 198,800 | 1,708 |
| 2009-01-07 | 1,800 | 1,800 | 1,706 | 1,717 | 250,900 | 1,717 |
| 2009-01-06 | 1,831 | 1,840 | 1,750 | 1,778 | 287,400 | 1,778 |
| 2009-01-05 | 1,952 | 1,955 | 1,826 | 1,844 | 98,600 | 1,844 |
分割・併合履歴 ： なし
