3116 トヨタ紡織(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 | 2,085 | 2,085 | 2,045 | 2,060 | 243,100 | 2,060 |
| 2009-12-29 | 2,045 | 2,080 | 2,040 | 2,070 | 329,600 | 2,070 |
| 2009-12-28 | 2,020 | 2,060 | 2,015 | 2,050 | 351,400 | 2,050 |
| 2009-12-25 | 2,030 | 2,030 | 1,996 | 2,000 | 306,200 | 2,000 |
| 2009-12-24 | 2,030 | 2,050 | 2,025 | 2,030 | 387,400 | 2,030 |
| 2009-12-22 | 2,025 | 2,030 | 2,005 | 2,025 | 353,800 | 2,025 |
| 2009-12-21 | 2,040 | 2,060 | 2,020 | 2,020 | 490,100 | 2,020 |
| 2009-12-18 | 2,000 | 2,010 | 1,975 | 1,991 | 301,500 | 1,991 |
| 2009-12-17 | 2,005 | 2,030 | 1,999 | 2,000 | 451,000 | 2,000 |
| 2009-12-16 | 1,992 | 2,010 | 1,980 | 1,991 | 682,000 | 1,991 |
| 2009-12-15 | 1,947 | 1,990 | 1,937 | 1,980 | 449,600 | 1,980 |
| 2009-12-14 | 1,979 | 1,987 | 1,944 | 1,955 | 673,200 | 1,955 |
| 2009-12-11 | 1,900 | 1,979 | 1,886 | 1,968 | 1,031,500 | 1,968 |
| 2009-12-10 | 1,931 | 1,950 | 1,851 | 1,870 | 729,300 | 1,870 |
| 2009-12-09 | 1,931 | 1,963 | 1,923 | 1,958 | 461,600 | 1,958 |
| 2009-12-08 | 1,948 | 1,968 | 1,940 | 1,955 | 399,600 | 1,955 |
| 2009-12-07 | 1,964 | 1,975 | 1,945 | 1,968 | 629,700 | 1,968 |
| 2009-12-04 | 1,895 | 1,919 | 1,860 | 1,914 | 533,900 | 1,914 |
| 2009-12-03 | 1,840 | 1,891 | 1,838 | 1,883 | 595,800 | 1,883 |
| 2009-12-02 | 1,787 | 1,839 | 1,758 | 1,831 | 959,500 | 1,831 |
| 2009-12-01 | 1,677 | 1,791 | 1,667 | 1,787 | 679,500 | 1,787 |
| 2009-11-30 | 1,667 | 1,752 | 1,662 | 1,700 | 872,600 | 1,700 |
| 2009-11-27 | 1,665 | 1,678 | 1,650 | 1,657 | 754,600 | 1,657 |
| 2009-11-26 | 1,693 | 1,711 | 1,670 | 1,703 | 470,200 | 1,703 |
| 2009-11-25 | 1,676 | 1,733 | 1,667 | 1,723 | 579,000 | 1,723 |
| 2009-11-24 | 1,753 | 1,765 | 1,673 | 1,693 | 535,800 | 1,693 |
| 2009-11-20 | 1,681 | 1,741 | 1,681 | 1,741 | 539,200 | 1,741 |
| 2009-11-19 | 1,751 | 1,761 | 1,680 | 1,707 | 630,000 | 1,707 |
| 2009-11-18 | 1,800 | 1,803 | 1,712 | 1,759 | 704,800 | 1,759 |
| 2009-11-17 | 1,859 | 1,866 | 1,800 | 1,808 | 460,700 | 1,808 |
| 2009-11-16 | 1,847 | 1,878 | 1,804 | 1,856 | 623,000 | 1,856 |
| 2009-11-13 | 1,855 | 1,869 | 1,833 | 1,850 | 427,600 | 1,850 |
| 2009-11-12 | 1,844 | 1,890 | 1,837 | 1,870 | 621,600 | 1,870 |
| 2009-11-11 | 1,840 | 1,858 | 1,821 | 1,833 | 488,800 | 1,833 |
| 2009-11-10 | 1,881 | 1,890 | 1,857 | 1,859 | 487,700 | 1,859 |
| 2009-11-09 | 1,874 | 1,897 | 1,840 | 1,869 | 361,600 | 1,869 |
| 2009-11-06 | 1,897 | 1,905 | 1,870 | 1,877 | 490,200 | 1,877 |
| 2009-11-05 | 1,920 | 1,924 | 1,852 | 1,865 | 565,500 | 1,865 |
| 2009-11-04 | 1,915 | 1,931 | 1,893 | 1,928 | 521,100 | 1,928 |
| 2009-11-02 | 1,874 | 1,922 | 1,863 | 1,920 | 732,100 | 1,920 |
| 2009-10-30 | 1,910 | 1,947 | 1,908 | 1,934 | 752,900 | 1,934 |
| 2009-10-29 | 1,860 | 1,870 | 1,840 | 1,866 | 796,700 | 1,866 |
| 2009-10-28 | 1,930 | 1,942 | 1,893 | 1,915 | 595,600 | 1,915 |
| 2009-10-27 | 1,995 | 1,999 | 1,928 | 1,944 | 757,500 | 1,944 |
| 2009-10-26 | 1,962 | 2,035 | 1,962 | 2,010 | 555,800 | 2,010 |
| 2009-10-23 | 1,938 | 1,982 | 1,913 | 1,972 | 1,063,100 | 1,972 |
| 2009-10-22 | 1,883 | 1,925 | 1,876 | 1,920 | 580,600 | 1,920 |
| 2009-10-21 | 1,890 | 1,910 | 1,864 | 1,897 | 406,600 | 1,897 |
| 2009-10-20 | 1,950 | 1,959 | 1,892 | 1,898 | 663,900 | 1,898 |
| 2009-10-19 | 1,920 | 1,937 | 1,865 | 1,936 | 694,300 | 1,936 |
| 2009-10-16 | 1,926 | 1,956 | 1,914 | 1,947 | 959,900 | 1,947 |
| 2009-10-15 | 1,920 | 1,929 | 1,900 | 1,925 | 1,046,700 | 1,925 |
| 2009-10-14 | 1,912 | 1,919 | 1,859 | 1,868 | 858,700 | 1,868 |
| 2009-10-13 | 1,896 | 1,933 | 1,890 | 1,926 | 1,164,400 | 1,926 |
| 2009-10-09 | 1,811 | 1,869 | 1,800 | 1,869 | 1,931,400 | 1,869 |
| 2009-10-08 | 1,732 | 1,788 | 1,702 | 1,781 | 1,110,800 | 1,781 |
| 2009-10-07 | 1,667 | 1,740 | 1,660 | 1,738 | 1,181,100 | 1,738 |
| 2009-10-06 | 1,574 | 1,634 | 1,565 | 1,630 | 1,130,900 | 1,630 |
| 2009-10-05 | 1,602 | 1,616 | 1,558 | 1,569 | 857,000 | 1,569 |
| 2009-10-02 | 1,660 | 1,661 | 1,609 | 1,636 | 811,700 | 1,636 |
| 2009-10-01 | 1,763 | 1,764 | 1,705 | 1,717 | 630,400 | 1,717 |
| 2009-09-30 | 1,739 | 1,775 | 1,723 | 1,771 | 784,300 | 1,771 |
| 2009-09-29 | 1,721 | 1,766 | 1,705 | 1,749 | 991,300 | 1,749 |
| 2009-09-28 | 1,701 | 1,706 | 1,669 | 1,691 | 736,500 | 1,691 |
| 2009-09-25 | 1,753 | 1,779 | 1,740 | 1,766 | 520,600 | 1,766 |
| 2009-09-24 | 1,785 | 1,800 | 1,758 | 1,798 | 1,120,000 | 1,798 |
| 2009-09-18 | 1,722 | 1,747 | 1,686 | 1,728 | 999,200 | 1,728 |
| 2009-09-17 | 1,770 | 1,787 | 1,735 | 1,757 | 615,700 | 1,757 |
| 2009-09-16 | 1,751 | 1,775 | 1,736 | 1,752 | 568,200 | 1,752 |
| 2009-09-15 | 1,725 | 1,753 | 1,720 | 1,731 | 1,004,300 | 1,731 |
| 2009-09-14 | 1,717 | 1,722 | 1,690 | 1,703 | 652,800 | 1,703 |
| 2009-09-11 | 1,796 | 1,796 | 1,729 | 1,741 | 897,100 | 1,741 |
| 2009-09-10 | 1,774 | 1,782 | 1,755 | 1,780 | 818,200 | 1,780 |
| 2009-09-09 | 1,754 | 1,787 | 1,736 | 1,761 | 650,500 | 1,761 |
| 2009-09-08 | 1,785 | 1,785 | 1,744 | 1,774 | 589,600 | 1,774 |
| 2009-09-07 | 1,761 | 1,780 | 1,757 | 1,776 | 454,300 | 1,776 |
| 2009-09-04 | 1,740 | 1,753 | 1,718 | 1,741 | 736,400 | 1,741 |
| 2009-09-03 | 1,778 | 1,778 | 1,715 | 1,727 | 1,506,800 | 1,727 |
| 2009-09-02 | 1,754 | 1,802 | 1,738 | 1,796 | 1,591,300 | 1,796 |
| 2009-09-01 | 1,686 | 1,794 | 1,681 | 1,793 | 2,924,400 | 1,793 |
| 2009-08-31 | 1,721 | 1,743 | 1,635 | 1,643 | 1,520,900 | 1,643 |
| 2009-08-28 | 1,751 | 1,755 | 1,711 | 1,716 | 839,600 | 1,716 |
| 2009-08-27 | 1,767 | 1,781 | 1,720 | 1,755 | 848,700 | 1,755 |
| 2009-08-26 | 1,786 | 1,798 | 1,765 | 1,783 | 561,900 | 1,783 |
| 2009-08-25 | 1,766 | 1,771 | 1,751 | 1,766 | 637,600 | 1,766 |
| 2009-08-24 | 1,807 | 1,809 | 1,779 | 1,797 | 859,800 | 1,797 |
| 2009-08-21 | 1,830 | 1,831 | 1,727 | 1,754 | 1,236,100 | 1,754 |
| 2009-08-20 | 1,810 | 1,835 | 1,802 | 1,830 | 1,485,600 | 1,830 |
| 2009-08-19 | 1,769 | 1,791 | 1,754 | 1,763 | 674,400 | 1,763 |
| 2009-08-18 | 1,704 | 1,740 | 1,704 | 1,739 | 860,900 | 1,739 |
| 2009-08-17 | 1,800 | 1,805 | 1,739 | 1,747 | 776,200 | 1,747 |
| 2009-08-14 | 1,802 | 1,811 | 1,795 | 1,802 | 532,500 | 1,802 |
| 2009-08-13 | 1,762 | 1,803 | 1,762 | 1,795 | 871,900 | 1,795 |
| 2009-08-12 | 1,776 | 1,776 | 1,752 | 1,757 | 927,000 | 1,757 |
| 2009-08-11 | 1,831 | 1,838 | 1,788 | 1,803 | 790,900 | 1,803 |
| 2009-08-10 | 1,820 | 1,830 | 1,802 | 1,830 | 683,200 | 1,830 |
| 2009-08-07 | 1,766 | 1,783 | 1,730 | 1,767 | 659,300 | 1,767 |
| 2009-08-06 | 1,741 | 1,816 | 1,736 | 1,765 | 1,878,800 | 1,765 |
| 2009-08-05 | 1,874 | 1,881 | 1,726 | 1,739 | 1,709,800 | 1,739 |
| 2009-08-04 | 1,907 | 1,909 | 1,853 | 1,874 | 1,328,200 | 1,874 |
| 2009-08-03 | 1,885 | 1,933 | 1,796 | 1,817 | 3,036,100 | 1,817 |
| 2009-07-31 | 1,890 | 1,933 | 1,836 | 1,852 | 1,312,100 | 1,852 |
| 2009-07-30 | 1,832 | 1,863 | 1,816 | 1,849 | 753,100 | 1,849 |
| 2009-07-29 | 1,819 | 1,833 | 1,789 | 1,817 | 1,054,500 | 1,817 |
| 2009-07-28 | 1,816 | 1,833 | 1,794 | 1,818 | 892,700 | 1,818 |
| 2009-07-27 | 1,783 | 1,815 | 1,768 | 1,786 | 714,000 | 1,786 |
| 2009-07-24 | 1,780 | 1,793 | 1,754 | 1,770 | 1,214,400 | 1,770 |
| 2009-07-23 | 1,741 | 1,755 | 1,716 | 1,723 | 1,524,600 | 1,723 |
| 2009-07-22 | 1,712 | 1,765 | 1,698 | 1,714 | 1,676,500 | 1,714 |
| 2009-07-21 | 1,726 | 1,800 | 1,717 | 1,800 | 1,070,500 | 1,800 |
| 2009-07-17 | 1,689 | 1,707 | 1,654 | 1,687 | 1,054,400 | 1,687 |
| 2009-07-16 | 1,646 | 1,679 | 1,641 | 1,653 | 1,277,100 | 1,653 |
| 2009-07-15 | 1,647 | 1,648 | 1,591 | 1,621 | 954,700 | 1,621 |
| 2009-07-14 | 1,563 | 1,611 | 1,550 | 1,587 | 1,195,700 | 1,587 |
| 2009-07-13 | 1,550 | 1,561 | 1,468 | 1,483 | 1,056,400 | 1,483 |
| 2009-07-10 | 1,523 | 1,583 | 1,513 | 1,533 | 1,178,900 | 1,533 |
| 2009-07-09 | 1,510 | 1,544 | 1,475 | 1,485 | 1,656,500 | 1,485 |
| 2009-07-08 | 1,521 | 1,590 | 1,509 | 1,590 | 1,712,200 | 1,590 |
| 2009-07-07 | 1,552 | 1,591 | 1,552 | 1,580 | 1,201,900 | 1,580 |
| 2009-07-06 | 1,561 | 1,592 | 1,543 | 1,567 | 1,464,600 | 1,567 |
| 2009-07-03 | 1,398 | 1,534 | 1,395 | 1,531 | 2,204,300 | 1,531 |
| 2009-07-02 | 1,440 | 1,458 | 1,426 | 1,441 | 550,200 | 1,441 |
| 2009-07-01 | 1,410 | 1,450 | 1,410 | 1,434 | 461,400 | 1,434 |
| 2009-06-30 | 1,440 | 1,458 | 1,424 | 1,441 | 463,100 | 1,441 |
| 2009-06-29 | 1,415 | 1,442 | 1,400 | 1,409 | 619,800 | 1,409 |
| 2009-06-26 | 1,390 | 1,424 | 1,385 | 1,415 | 696,800 | 1,415 |
| 2009-06-25 | 1,362 | 1,404 | 1,349 | 1,387 | 796,900 | 1,387 |
| 2009-06-24 | 1,374 | 1,385 | 1,335 | 1,340 | 943,600 | 1,340 |
| 2009-06-23 | 1,390 | 1,399 | 1,364 | 1,381 | 779,200 | 1,381 |
| 2009-06-22 | 1,432 | 1,452 | 1,404 | 1,441 | 605,600 | 1,441 |
| 2009-06-19 | 1,448 | 1,467 | 1,378 | 1,410 | 1,087,100 | 1,410 |
| 2009-06-18 | 1,406 | 1,406 | 1,359 | 1,388 | 582,400 | 1,388 |
| 2009-06-17 | 1,364 | 1,414 | 1,351 | 1,410 | 815,500 | 1,410 |
| 2009-06-16 | 1,435 | 1,435 | 1,387 | 1,390 | 603,400 | 1,390 |
| 2009-06-15 | 1,475 | 1,493 | 1,441 | 1,449 | 474,200 | 1,449 |
| 2009-06-12 | 1,487 | 1,500 | 1,475 | 1,483 | 603,300 | 1,483 |
| 2009-06-11 | 1,481 | 1,489 | 1,465 | 1,484 | 821,800 | 1,484 |
| 2009-06-10 | 1,462 | 1,479 | 1,432 | 1,461 | 1,154,300 | 1,461 |
| 2009-06-09 | 1,424 | 1,480 | 1,424 | 1,462 | 1,561,500 | 1,462 |
| 2009-06-08 | 1,359 | 1,435 | 1,359 | 1,423 | 1,061,200 | 1,423 |
| 2009-06-05 | 1,333 | 1,361 | 1,325 | 1,359 | 853,900 | 1,359 |
| 2009-06-04 | 1,294 | 1,315 | 1,288 | 1,305 | 664,000 | 1,305 |
| 2009-06-03 | 1,280 | 1,317 | 1,280 | 1,309 | 851,100 | 1,309 |
| 2009-06-02 | 1,270 | 1,297 | 1,248 | 1,281 | 1,245,400 | 1,281 |
| 2009-06-01 | 1,210 | 1,225 | 1,190 | 1,224 | 903,900 | 1,224 |
| 2009-05-29 | 1,190 | 1,199 | 1,170 | 1,199 | 695,300 | 1,199 |
| 2009-05-28 | 1,157 | 1,185 | 1,135 | 1,183 | 778,800 | 1,183 |
| 2009-05-27 | 1,191 | 1,191 | 1,148 | 1,159 | 666,000 | 1,159 |
| 2009-05-26 | 1,153 | 1,176 | 1,133 | 1,170 | 663,800 | 1,170 |
| 2009-05-25 | 1,150 | 1,168 | 1,131 | 1,152 | 500,100 | 1,152 |
| 2009-05-22 | 1,150 | 1,164 | 1,141 | 1,158 | 822,400 | 1,158 |
| 2009-05-21 | 1,190 | 1,190 | 1,160 | 1,181 | 496,300 | 1,181 |
| 2009-05-20 | 1,200 | 1,206 | 1,185 | 1,204 | 610,700 | 1,204 |
| 2009-05-19 | 1,210 | 1,211 | 1,158 | 1,188 | 1,211,500 | 1,188 |
| 2009-05-18 | 1,115 | 1,163 | 1,100 | 1,150 | 1,118,800 | 1,150 |
| 2009-05-15 | 1,110 | 1,159 | 1,097 | 1,155 | 1,010,900 | 1,155 |
| 2009-05-14 | 1,135 | 1,136 | 1,081 | 1,096 | 1,137,200 | 1,096 |
| 2009-05-13 | 1,202 | 1,220 | 1,150 | 1,170 | 1,066,900 | 1,170 |
| 2009-05-12 | 1,210 | 1,246 | 1,200 | 1,228 | 808,700 | 1,228 |
| 2009-05-11 | 1,295 | 1,297 | 1,219 | 1,230 | 1,496,600 | 1,230 |
| 2009-05-08 | 1,330 | 1,336 | 1,302 | 1,308 | 842,900 | 1,308 |
| 2009-05-07 | 1,345 | 1,357 | 1,307 | 1,357 | 971,800 | 1,357 |
| 2009-05-01 | 1,259 | 1,271 | 1,235 | 1,267 | 767,000 | 1,267 |
| 2009-04-30 | 1,203 | 1,251 | 1,203 | 1,239 | 997,500 | 1,239 |
| 2009-04-28 | 1,278 | 1,295 | 1,188 | 1,203 | 1,361,100 | 1,203 |
| 2009-04-27 | 1,224 | 1,288 | 1,224 | 1,276 | 2,149,100 | 1,276 |
| 2009-04-24 | 1,170 | 1,201 | 1,156 | 1,184 | 1,567,200 | 1,184 |
| 2009-04-23 | 1,175 | 1,179 | 1,132 | 1,173 | 927,800 | 1,173 |
| 2009-04-22 | 1,140 | 1,186 | 1,135 | 1,175 | 1,307,300 | 1,175 |
| 2009-04-21 | 1,072 | 1,122 | 1,072 | 1,112 | 658,500 | 1,112 |
| 2009-04-20 | 1,115 | 1,136 | 1,100 | 1,132 | 661,500 | 1,132 |
| 2009-04-17 | 1,070 | 1,105 | 1,067 | 1,095 | 842,900 | 1,095 |
| 2009-04-16 | 1,086 | 1,110 | 1,038 | 1,050 | 956,000 | 1,050 |
| 2009-04-15 | 1,111 | 1,112 | 1,044 | 1,066 | 918,300 | 1,066 |
| 2009-04-14 | 1,169 | 1,174 | 1,105 | 1,131 | 599,100 | 1,131 |
| 2009-04-13 | 1,154 | 1,160 | 1,133 | 1,150 | 460,000 | 1,150 |
| 2009-04-10 | 1,160 | 1,173 | 1,126 | 1,153 | 814,600 | 1,153 |
| 2009-04-09 | 1,120 | 1,129 | 1,105 | 1,120 | 569,400 | 1,120 |
| 2009-04-08 | 1,100 | 1,122 | 1,070 | 1,083 | 925,700 | 1,083 |
| 2009-04-07 | 1,099 | 1,127 | 1,082 | 1,099 | 1,245,600 | 1,099 |
| 2009-04-06 | 1,149 | 1,170 | 1,054 | 1,066 | 2,344,000 | 1,066 |
| 2009-04-03 | 1,154 | 1,174 | 1,136 | 1,154 | 1,104,500 | 1,154 |
| 2009-04-02 | 1,064 | 1,130 | 1,055 | 1,105 | 1,188,000 | 1,105 |
| 2009-04-01 | 1,025 | 1,040 | 1,013 | 1,025 | 602,500 | 1,025 |
| 2009-03-31 | 985 | 1,040 | 981 | 1,011 | 1,451,700 | 1,011 |
| 2009-03-30 | 1,120 | 1,135 | 991 | 998 | 1,437,600 | 998 |
| 2009-03-27 | 1,080 | 1,116 | 1,080 | 1,107 | 908,500 | 1,107 |
| 2009-03-26 | 1,063 | 1,085 | 1,060 | 1,077 | 740,000 | 1,077 |
| 2009-03-25 | 1,080 | 1,096 | 1,052 | 1,088 | 1,320,800 | 1,088 |
| 2009-03-24 | 1,057 | 1,073 | 1,040 | 1,065 | 2,100,800 | 1,065 |
| 2009-03-23 | 1,037 | 1,070 | 1,010 | 1,039 | 1,289,800 | 1,039 |
| 2009-03-19 | 1,118 | 1,133 | 1,027 | 1,037 | 1,213,800 | 1,037 |
| 2009-03-18 | 1,142 | 1,158 | 1,104 | 1,116 | 1,288,400 | 1,116 |
| 2009-03-17 | 1,135 | 1,137 | 1,101 | 1,103 | 1,081,100 | 1,103 |
| 2009-03-16 | 1,079 | 1,115 | 1,079 | 1,101 | 735,300 | 1,101 |
| 2009-03-13 | 1,025 | 1,055 | 1,025 | 1,046 | 1,163,300 | 1,046 |
| 2009-03-12 | 1,025 | 1,041 | 995 | 1,000 | 966,300 | 1,000 |
| 2009-03-11 | 972 | 1,031 | 964 | 1,022 | 1,390,300 | 1,022 |
| 2009-03-10 | 950 | 960 | 935 | 942 | 527,000 | 942 |
| 2009-03-09 | 962 | 970 | 933 | 960 | 585,500 | 960 |
| 2009-03-06 | 959 | 1,005 | 950 | 952 | 864,400 | 952 |
| 2009-03-05 | 968 | 1,009 | 967 | 985 | 1,337,100 | 985 |
| 2009-03-04 | 964 | 970 | 923 | 958 | 1,509,000 | 958 |
| 2009-03-03 | 920 | 982 | 913 | 966 | 1,216,100 | 966 |
| 2009-03-02 | 949 | 972 | 934 | 940 | 1,114,000 | 940 |
| 2009-02-27 | 952 | 957 | 915 | 954 | 1,169,700 | 954 |
| 2009-02-26 | 960 | 994 | 932 | 964 | 1,724,100 | 964 |
| 2009-02-25 | 950 | 1,010 | 945 | 967 | 2,475,800 | 967 |
| 2009-02-24 | 884 | 925 | 871 | 921 | 1,149,700 | 921 |
| 2009-02-23 | 892 | 905 | 861 | 894 | 1,242,400 | 894 |
| 2009-02-20 | 930 | 935 | 896 | 910 | 1,391,600 | 910 |
| 2009-02-19 | 908 | 935 | 908 | 925 | 1,239,100 | 925 |
| 2009-02-18 | 825 | 885 | 825 | 878 | 1,079,700 | 878 |
| 2009-02-17 | 859 | 874 | 843 | 849 | 762,700 | 849 |
| 2009-02-16 | 835 | 864 | 835 | 850 | 515,400 | 850 |
| 2009-02-13 | 828 | 861 | 820 | 846 | 823,600 | 846 |
| 2009-02-12 | 809 | 838 | 801 | 830 | 746,500 | 830 |
| 2009-02-10 | 847 | 855 | 820 | 833 | 975,400 | 833 |
| 2009-02-09 | 840 | 861 | 835 | 855 | 1,371,100 | 855 |
| 2009-02-06 | 829 | 838 | 805 | 811 | 571,100 | 811 |
| 2009-02-05 | 775 | 826 | 771 | 799 | 1,573,500 | 799 |
| 2009-02-04 | 712 | 794 | 711 | 794 | 1,885,800 | 794 |
| 2009-02-03 | 701 | 747 | 688 | 694 | 868,500 | 694 |
| 2009-02-02 | 702 | 725 | 698 | 705 | 600,000 | 705 |
| 2009-01-30 | 752 | 765 | 731 | 731 | 562,000 | 731 |
| 2009-01-29 | 793 | 807 | 776 | 792 | 701,700 | 792 |
| 2009-01-28 | 732 | 760 | 729 | 757 | 259,800 | 757 |
| 2009-01-27 | 705 | 757 | 701 | 752 | 532,800 | 752 |
| 2009-01-26 | 724 | 724 | 690 | 692 | 715,000 | 692 |
| 2009-01-23 | 736 | 750 | 711 | 714 | 822,500 | 714 |
| 2009-01-22 | 771 | 775 | 745 | 760 | 709,800 | 760 |
| 2009-01-21 | 795 | 795 | 759 | 761 | 962,300 | 761 |
| 2009-01-20 | 798 | 811 | 777 | 805 | 455,900 | 805 |
| 2009-01-19 | 818 | 827 | 800 | 818 | 505,900 | 818 |
| 2009-01-16 | 790 | 815 | 782 | 815 | 601,900 | 815 |
| 2009-01-15 | 799 | 805 | 783 | 786 | 738,700 | 786 |
| 2009-01-14 | 801 | 839 | 788 | 819 | 503,600 | 819 |
| 2009-01-13 | 840 | 840 | 800 | 806 | 609,900 | 806 |
| 2009-01-09 | 876 | 900 | 849 | 856 | 714,400 | 856 |
| 2009-01-08 | 847 | 962 | 832 | 906 | 3,105,100 | 906 |
| 2009-01-07 | 816 | 885 | 811 | 873 | 1,897,500 | 873 |
| 2009-01-06 | 745 | 821 | 739 | 818 | 1,236,600 | 818 |
| 2009-01-05 | 741 | 745 | 730 | 732 | 410,200 | 732 |
分割・併合履歴 ： なし
