3396 (株)フェリシモ 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 | 1,262 | 1,263 | 1,251 | 1,255 | 3,700 | 1,255 |
| 2009-12-29 | 1,266 | 1,280 | 1,250 | 1,262 | 7,200 | 1,262 |
| 2009-12-28 | 1,289 | 1,289 | 1,260 | 1,260 | 5,900 | 1,260 |
| 2009-12-25 | 1,266 | 1,276 | 1,260 | 1,263 | 6,500 | 1,263 |
| 2009-12-24 | 1,266 | 1,276 | 1,262 | 1,264 | 8,200 | 1,264 |
| 2009-12-22 | 1,269 | 1,287 | 1,265 | 1,265 | 5,200 | 1,265 |
| 2009-12-21 | 1,297 | 1,297 | 1,263 | 1,267 | 6,600 | 1,267 |
| 2009-12-18 | 1,320 | 1,320 | 1,271 | 1,296 | 13,100 | 1,296 |
| 2009-12-17 | 1,260 | 1,269 | 1,255 | 1,262 | 8,600 | 1,262 |
| 2009-12-16 | 1,252 | 1,270 | 1,239 | 1,247 | 9,400 | 1,247 |
| 2009-12-15 | 1,260 | 1,267 | 1,250 | 1,250 | 8,900 | 1,250 |
| 2009-12-14 | 1,261 | 1,262 | 1,250 | 1,258 | 7,500 | 1,258 |
| 2009-12-11 | 1,262 | 1,265 | 1,256 | 1,262 | 11,000 | 1,262 |
| 2009-12-10 | 1,270 | 1,270 | 1,255 | 1,257 | 6,900 | 1,257 |
| 2009-12-09 | 1,261 | 1,265 | 1,255 | 1,258 | 9,100 | 1,258 |
| 2009-12-08 | 1,253 | 1,272 | 1,253 | 1,253 | 4,300 | 1,253 |
| 2009-12-07 | 1,262 | 1,274 | 1,245 | 1,245 | 12,000 | 1,245 |
| 2009-12-04 | 1,302 | 1,302 | 1,238 | 1,245 | 12,900 | 1,245 |
| 2009-12-03 | 1,254 | 1,292 | 1,254 | 1,292 | 3,300 | 1,292 |
| 2009-12-02 | 1,240 | 1,298 | 1,240 | 1,262 | 6,900 | 1,262 |
| 2009-12-01 | 1,244 | 1,270 | 1,244 | 1,260 | 4,600 | 1,260 |
| 2009-11-30 | 1,271 | 1,278 | 1,247 | 1,278 | 5,200 | 1,278 |
| 2009-11-27 | 1,285 | 1,285 | 1,239 | 1,247 | 5,500 | 1,247 |
| 2009-11-26 | 1,277 | 1,281 | 1,225 | 1,226 | 9,100 | 1,226 |
| 2009-11-25 | 1,280 | 1,280 | 1,272 | 1,277 | 4,300 | 1,277 |
| 2009-11-24 | 1,307 | 1,360 | 1,271 | 1,272 | 7,000 | 1,272 |
| 2009-11-20 | 1,343 | 1,363 | 1,306 | 1,306 | 8,400 | 1,306 |
| 2009-11-19 | 1,345 | 1,345 | 1,267 | 1,279 | 11,400 | 1,279 |
| 2009-11-18 | 1,370 | 1,400 | 1,345 | 1,345 | 8,900 | 1,345 |
| 2009-11-17 | 1,420 | 1,421 | 1,370 | 1,390 | 5,900 | 1,390 |
| 2009-11-16 | 1,440 | 1,440 | 1,420 | 1,421 | 2,400 | 1,421 |
| 2009-11-13 | 1,450 | 1,460 | 1,440 | 1,441 | 9,500 | 1,441 |
| 2009-11-12 | 1,475 | 1,485 | 1,439 | 1,445 | 6,600 | 1,445 |
| 2009-11-11 | 1,512 | 1,513 | 1,465 | 1,485 | 10,200 | 1,485 |
| 2009-11-10 | 1,517 | 1,517 | 1,490 | 1,499 | 5,700 | 1,499 |
| 2009-11-09 | 1,497 | 1,497 | 1,490 | 1,490 | 8,000 | 1,490 |
| 2009-11-06 | 1,492 | 1,512 | 1,490 | 1,497 | 5,400 | 1,497 |
| 2009-11-05 | 1,519 | 1,519 | 1,491 | 1,515 | 4,000 | 1,515 |
| 2009-11-04 | 1,509 | 1,520 | 1,498 | 1,520 | 2,300 | 1,520 |
| 2009-11-02 | 1,490 | 1,499 | 1,485 | 1,496 | 4,100 | 1,496 |
| 2009-10-30 | 1,497 | 1,525 | 1,484 | 1,484 | 4,700 | 1,484 |
| 2009-10-29 | 1,490 | 1,524 | 1,485 | 1,497 | 6,200 | 1,497 |
| 2009-10-28 | 1,500 | 1,519 | 1,498 | 1,514 | 4,900 | 1,514 |
| 2009-10-27 | 1,520 | 1,520 | 1,502 | 1,515 | 10,100 | 1,515 |
| 2009-10-26 | 1,509 | 1,535 | 1,509 | 1,520 | 5,500 | 1,520 |
| 2009-10-23 | 1,539 | 1,564 | 1,505 | 1,506 | 4,500 | 1,506 |
| 2009-10-22 | 1,588 | 1,588 | 1,530 | 1,539 | 6,400 | 1,539 |
| 2009-10-21 | 1,575 | 1,595 | 1,565 | 1,565 | 3,400 | 1,565 |
| 2009-10-20 | 1,575 | 1,585 | 1,546 | 1,575 | 16,100 | 1,575 |
| 2009-10-19 | 1,513 | 1,547 | 1,505 | 1,545 | 7,500 | 1,545 |
| 2009-10-16 | 1,500 | 1,517 | 1,500 | 1,513 | 5,000 | 1,513 |
| 2009-10-15 | 1,494 | 1,518 | 1,490 | 1,491 | 6,200 | 1,491 |
| 2009-10-14 | 1,489 | 1,492 | 1,480 | 1,492 | 21,200 | 1,492 |
| 2009-10-13 | 1,573 | 1,573 | 1,501 | 1,514 | 21,000 | 1,514 |
| 2009-10-09 | 1,613 | 1,613 | 1,575 | 1,575 | 6,400 | 1,575 |
| 2009-10-08 | 1,621 | 1,622 | 1,589 | 1,597 | 13,000 | 1,597 |
| 2009-10-07 | 1,662 | 1,678 | 1,650 | 1,668 | 5,300 | 1,668 |
| 2009-10-06 | 1,726 | 1,741 | 1,669 | 1,688 | 6,300 | 1,688 |
| 2009-10-05 | 1,672 | 1,745 | 1,654 | 1,745 | 5,200 | 1,745 |
| 2009-10-02 | 1,672 | 1,700 | 1,671 | 1,695 | 2,500 | 1,695 |
| 2009-10-01 | 1,719 | 1,720 | 1,680 | 1,717 | 2,100 | 1,717 |
| 2009-09-30 | 1,681 | 1,729 | 1,681 | 1,729 | 2,600 | 1,729 |
| 2009-09-29 | 1,704 | 1,733 | 1,683 | 1,695 | 6,200 | 1,695 |
| 2009-09-28 | 1,740 | 1,749 | 1,689 | 1,745 | 4,700 | 1,745 |
| 2009-09-25 | 1,749 | 1,749 | 1,683 | 1,741 | 3,800 | 1,741 |
| 2009-09-24 | 1,710 | 1,750 | 1,698 | 1,750 | 6,600 | 1,750 |
| 2009-09-18 | 1,712 | 1,713 | 1,685 | 1,710 | 10,300 | 1,710 |
| 2009-09-17 | 1,708 | 1,715 | 1,699 | 1,714 | 4,000 | 1,714 |
| 2009-09-16 | 1,698 | 1,722 | 1,690 | 1,702 | 6,000 | 1,702 |
| 2009-09-15 | 1,656 | 1,690 | 1,656 | 1,690 | 4,600 | 1,690 |
| 2009-09-14 | 1,672 | 1,683 | 1,653 | 1,653 | 5,800 | 1,653 |
| 2009-09-11 | 1,660 | 1,690 | 1,660 | 1,670 | 14,600 | 1,670 |
| 2009-09-10 | 1,700 | 1,700 | 1,664 | 1,664 | 9,500 | 1,664 |
| 2009-09-09 | 1,675 | 1,695 | 1,670 | 1,689 | 1,800 | 1,689 |
| 2009-09-08 | 1,694 | 1,694 | 1,676 | 1,676 | 2,800 | 1,676 |
| 2009-09-07 | 1,680 | 1,682 | 1,667 | 1,667 | 3,800 | 1,667 |
| 2009-09-04 | 1,675 | 1,700 | 1,675 | 1,680 | 2,600 | 1,680 |
| 2009-09-03 | 1,675 | 1,690 | 1,674 | 1,674 | 3,400 | 1,674 |
| 2009-09-02 | 1,691 | 1,700 | 1,670 | 1,687 | 6,900 | 1,687 |
| 2009-09-01 | 1,700 | 1,716 | 1,700 | 1,715 | 2,600 | 1,715 |
| 2009-08-31 | 1,685 | 1,717 | 1,684 | 1,717 | 4,100 | 1,717 |
| 2009-08-28 | 1,704 | 1,709 | 1,692 | 1,695 | 4,300 | 1,695 |
| 2009-08-27 | 1,690 | 1,700 | 1,678 | 1,700 | 6,200 | 1,700 |
| 2009-08-26 | 1,679 | 1,710 | 1,661 | 1,690 | 14,700 | 1,690 |
| 2009-08-25 | 1,722 | 1,739 | 1,722 | 1,739 | 7,000 | 1,739 |
| 2009-08-24 | 1,738 | 1,740 | 1,720 | 1,740 | 7,100 | 1,740 |
| 2009-08-21 | 1,745 | 1,745 | 1,714 | 1,733 | 6,800 | 1,733 |
| 2009-08-20 | 1,720 | 1,746 | 1,703 | 1,746 | 9,600 | 1,746 |
| 2009-08-19 | 1,699 | 1,710 | 1,686 | 1,703 | 8,500 | 1,703 |
| 2009-08-18 | 1,663 | 1,695 | 1,660 | 1,692 | 17,300 | 1,692 |
| 2009-08-17 | 1,659 | 1,661 | 1,642 | 1,661 | 5,900 | 1,661 |
| 2009-08-14 | 1,651 | 1,660 | 1,633 | 1,639 | 15,000 | 1,639 |
| 2009-08-13 | 1,650 | 1,660 | 1,641 | 1,646 | 4,900 | 1,646 |
| 2009-08-12 | 1,660 | 1,662 | 1,643 | 1,646 | 10,100 | 1,646 |
| 2009-08-11 | 1,656 | 1,669 | 1,655 | 1,669 | 3,100 | 1,669 |
| 2009-08-10 | 1,656 | 1,656 | 1,645 | 1,651 | 7,400 | 1,651 |
| 2009-08-07 | 1,661 | 1,661 | 1,630 | 1,653 | 11,300 | 1,653 |
| 2009-08-06 | 1,670 | 1,672 | 1,651 | 1,660 | 13,100 | 1,660 |
| 2009-08-05 | 1,679 | 1,686 | 1,670 | 1,672 | 4,500 | 1,672 |
| 2009-08-04 | 1,685 | 1,690 | 1,667 | 1,679 | 4,800 | 1,679 |
| 2009-08-03 | 1,697 | 1,698 | 1,665 | 1,685 | 6,700 | 1,685 |
| 2009-07-31 | 1,690 | 1,690 | 1,660 | 1,670 | 6,400 | 1,670 |
| 2009-07-30 | 1,706 | 1,707 | 1,673 | 1,676 | 5,300 | 1,676 |
| 2009-07-29 | 1,708 | 1,708 | 1,670 | 1,676 | 4,500 | 1,676 |
| 2009-07-28 | 1,705 | 1,705 | 1,673 | 1,679 | 5,500 | 1,679 |
| 2009-07-27 | 1,696 | 1,703 | 1,668 | 1,703 | 4,200 | 1,703 |
| 2009-07-24 | 1,678 | 1,685 | 1,660 | 1,678 | 3,800 | 1,678 |
| 2009-07-23 | 1,700 | 1,700 | 1,660 | 1,660 | 8,100 | 1,660 |
| 2009-07-22 | 1,682 | 1,695 | 1,662 | 1,695 | 4,100 | 1,695 |
| 2009-07-21 | 1,666 | 1,676 | 1,658 | 1,662 | 4,900 | 1,662 |
| 2009-07-17 | 1,662 | 1,683 | 1,650 | 1,665 | 8,300 | 1,665 |
| 2009-07-16 | 1,665 | 1,688 | 1,655 | 1,679 | 7,700 | 1,679 |
| 2009-07-15 | 1,685 | 1,685 | 1,636 | 1,636 | 5,000 | 1,636 |
| 2009-07-14 | 1,666 | 1,667 | 1,636 | 1,667 | 3,900 | 1,667 |
| 2009-07-13 | 1,716 | 1,716 | 1,638 | 1,638 | 9,700 | 1,638 |
| 2009-07-10 | 1,754 | 1,754 | 1,691 | 1,716 | 11,600 | 1,716 |
| 2009-07-09 | 1,720 | 1,727 | 1,711 | 1,725 | 10,300 | 1,725 |
| 2009-07-08 | 1,725 | 1,725 | 1,711 | 1,723 | 11,400 | 1,723 |
| 2009-07-07 | 1,720 | 1,728 | 1,698 | 1,727 | 20,600 | 1,727 |
| 2009-07-06 | 1,664 | 1,730 | 1,649 | 1,720 | 18,800 | 1,720 |
| 2009-07-03 | 1,660 | 1,694 | 1,638 | 1,694 | 12,800 | 1,694 |
| 2009-07-02 | 1,642 | 1,665 | 1,640 | 1,655 | 5,800 | 1,655 |
| 2009-07-01 | 1,634 | 1,660 | 1,632 | 1,640 | 9,200 | 1,640 |
| 2009-06-30 | 1,645 | 1,650 | 1,620 | 1,638 | 13,400 | 1,638 |
| 2009-06-29 | 1,649 | 1,655 | 1,621 | 1,631 | 10,200 | 1,631 |
| 2009-06-26 | 1,660 | 1,660 | 1,640 | 1,644 | 10,900 | 1,644 |
| 2009-06-25 | 1,576 | 1,590 | 1,560 | 1,588 | 9,700 | 1,588 |
| 2009-06-24 | 1,590 | 1,605 | 1,571 | 1,571 | 9,500 | 1,571 |
| 2009-06-23 | 1,606 | 1,607 | 1,585 | 1,590 | 12,400 | 1,590 |
| 2009-06-22 | 1,629 | 1,629 | 1,606 | 1,606 | 8,300 | 1,606 |
| 2009-06-19 | 1,630 | 1,630 | 1,614 | 1,618 | 10,200 | 1,618 |
| 2009-06-18 | 1,608 | 1,630 | 1,608 | 1,630 | 6,300 | 1,630 |
| 2009-06-17 | 1,608 | 1,632 | 1,595 | 1,595 | 4,700 | 1,595 |
| 2009-06-16 | 1,638 | 1,639 | 1,601 | 1,605 | 8,600 | 1,605 |
| 2009-06-15 | 1,624 | 1,637 | 1,623 | 1,628 | 3,700 | 1,628 |
| 2009-06-12 | 1,624 | 1,624 | 1,605 | 1,623 | 11,700 | 1,623 |
| 2009-06-11 | 1,632 | 1,638 | 1,629 | 1,629 | 2,800 | 1,629 |
| 2009-06-10 | 1,646 | 1,646 | 1,627 | 1,632 | 4,600 | 1,632 |
| 2009-06-09 | 1,635 | 1,635 | 1,627 | 1,627 | 2,400 | 1,627 |
| 2009-06-08 | 1,640 | 1,640 | 1,631 | 1,632 | 4,100 | 1,632 |
| 2009-06-05 | 1,638 | 1,640 | 1,625 | 1,626 | 4,500 | 1,626 |
| 2009-06-04 | 1,633 | 1,640 | 1,633 | 1,638 | 6,400 | 1,638 |
| 2009-06-03 | 1,631 | 1,633 | 1,625 | 1,625 | 3,100 | 1,625 |
| 2009-06-02 | 1,640 | 1,644 | 1,625 | 1,625 | 7,500 | 1,625 |
| 2009-06-01 | 1,633 | 1,645 | 1,633 | 1,638 | 5,400 | 1,638 |
| 2009-05-29 | 1,632 | 1,641 | 1,627 | 1,630 | 2,600 | 1,630 |
| 2009-05-28 | 1,639 | 1,650 | 1,639 | 1,649 | 2,700 | 1,649 |
| 2009-05-27 | 1,625 | 1,640 | 1,625 | 1,625 | 3,200 | 1,625 |
| 2009-05-26 | 1,640 | 1,642 | 1,623 | 1,629 | 6,900 | 1,629 |
| 2009-05-25 | 1,640 | 1,640 | 1,628 | 1,628 | 3,800 | 1,628 |
| 2009-05-22 | 1,625 | 1,650 | 1,625 | 1,630 | 3,000 | 1,630 |
| 2009-05-21 | 1,630 | 1,642 | 1,627 | 1,642 | 1,500 | 1,642 |
| 2009-05-20 | 1,630 | 1,645 | 1,630 | 1,645 | 5,800 | 1,645 |
| 2009-05-19 | 1,636 | 1,658 | 1,625 | 1,658 | 7,600 | 1,658 |
| 2009-05-18 | 1,650 | 1,650 | 1,623 | 1,624 | 3,300 | 1,624 |
| 2009-05-15 | 1,665 | 1,665 | 1,631 | 1,633 | 3,100 | 1,633 |
| 2009-05-14 | 1,670 | 1,670 | 1,630 | 1,630 | 5,000 | 1,630 |
| 2009-05-13 | 1,675 | 1,689 | 1,668 | 1,689 | 1,400 | 1,689 |
| 2009-05-12 | 1,670 | 1,672 | 1,641 | 1,670 | 3,000 | 1,670 |
| 2009-05-11 | 1,654 | 1,655 | 1,630 | 1,630 | 3,500 | 1,630 |
| 2009-05-08 | 1,714 | 1,715 | 1,655 | 1,658 | 12,500 | 1,658 |
| 2009-05-07 | 1,718 | 1,718 | 1,715 | 1,715 | 200 | 1,715 |
| 2009-05-01 | 1,700 | 1,725 | 1,673 | 1,719 | 3,000 | 1,719 |
| 2009-04-30 | 1,673 | 1,730 | 1,673 | 1,730 | 7,000 | 1,730 |
| 2009-04-28 | 1,670 | 1,672 | 1,600 | 1,600 | 5,200 | 1,600 |
| 2009-04-27 | 1,649 | 1,669 | 1,646 | 1,669 | 6,300 | 1,669 |
| 2009-04-24 | 1,669 | 1,669 | 1,600 | 1,606 | 5,800 | 1,606 |
| 2009-04-23 | 1,702 | 1,702 | 1,651 | 1,672 | 5,900 | 1,672 |
| 2009-04-22 | 1,690 | 1,730 | 1,670 | 1,672 | 10,100 | 1,672 |
| 2009-04-21 | 1,660 | 1,695 | 1,646 | 1,672 | 9,800 | 1,672 |
| 2009-04-20 | 1,690 | 1,690 | 1,660 | 1,660 | 5,600 | 1,660 |
| 2009-04-17 | 1,630 | 1,670 | 1,630 | 1,670 | 5,600 | 1,670 |
| 2009-04-16 | 1,599 | 1,629 | 1,591 | 1,603 | 4,700 | 1,603 |
| 2009-04-15 | 1,582 | 1,598 | 1,560 | 1,595 | 6,600 | 1,595 |
| 2009-04-14 | 1,630 | 1,637 | 1,561 | 1,570 | 21,300 | 1,570 |
| 2009-04-13 | 1,643 | 1,658 | 1,635 | 1,639 | 7,300 | 1,639 |
| 2009-04-10 | 1,630 | 1,634 | 1,630 | 1,634 | 14,600 | 1,634 |
| 2009-04-09 | 1,630 | 1,651 | 1,630 | 1,631 | 5,400 | 1,631 |
| 2009-04-08 | 1,600 | 1,654 | 1,581 | 1,630 | 5,600 | 1,630 |
| 2009-04-07 | 1,630 | 1,640 | 1,630 | 1,630 | 4,200 | 1,630 |
| 2009-04-06 | 1,633 | 1,650 | 1,630 | 1,650 | 5,600 | 1,650 |
| 2009-04-03 | 1,650 | 1,660 | 1,631 | 1,659 | 4,400 | 1,659 |
| 2009-04-02 | 1,687 | 1,699 | 1,658 | 1,664 | 7,100 | 1,664 |
| 2009-04-01 | 1,680 | 1,687 | 1,656 | 1,687 | 2,300 | 1,687 |
| 2009-03-31 | 1,700 | 1,710 | 1,640 | 1,701 | 3,200 | 1,701 |
| 2009-03-30 | 1,770 | 1,770 | 1,713 | 1,716 | 4,000 | 1,716 |
| 2009-03-27 | 1,741 | 1,750 | 1,700 | 1,703 | 6,000 | 1,703 |
| 2009-03-26 | 1,698 | 1,698 | 1,677 | 1,694 | 2,500 | 1,694 |
| 2009-03-25 | 1,656 | 1,694 | 1,601 | 1,668 | 10,300 | 1,668 |
| 2009-03-24 | 1,650 | 1,656 | 1,614 | 1,656 | 6,800 | 1,656 |
| 2009-03-23 | 1,649 | 1,649 | 1,630 | 1,644 | 2,200 | 1,644 |
| 2009-03-19 | 1,650 | 1,650 | 1,600 | 1,612 | 5,700 | 1,612 |
| 2009-03-18 | 1,604 | 1,635 | 1,595 | 1,634 | 6,300 | 1,634 |
| 2009-03-17 | 1,659 | 1,659 | 1,599 | 1,600 | 6,200 | 1,600 |
| 2009-03-16 | 1,667 | 1,667 | 1,605 | 1,658 | 2,700 | 1,658 |
| 2009-03-13 | 1,590 | 1,590 | 1,550 | 1,580 | 14,300 | 1,580 |
| 2009-03-12 | 1,518 | 1,530 | 1,510 | 1,530 | 2,600 | 1,530 |
| 2009-03-11 | 1,505 | 1,520 | 1,505 | 1,518 | 2,400 | 1,518 |
| 2009-03-10 | 1,530 | 1,530 | 1,485 | 1,523 | 1,100 | 1,523 |
| 2009-03-09 | 1,499 | 1,499 | 1,475 | 1,475 | 4,000 | 1,475 |
| 2009-03-06 | 1,480 | 1,508 | 1,455 | 1,508 | 5,400 | 1,508 |
| 2009-03-05 | 1,474 | 1,510 | 1,460 | 1,505 | 11,800 | 1,505 |
| 2009-03-04 | 1,457 | 1,457 | 1,421 | 1,427 | 2,800 | 1,427 |
| 2009-03-03 | 1,478 | 1,478 | 1,411 | 1,417 | 6,000 | 1,417 |
| 2009-03-02 | 1,481 | 1,485 | 1,470 | 1,478 | 3,200 | 1,478 |
| 2009-02-27 | 1,563 | 1,563 | 1,510 | 1,533 | 5,400 | 1,533 |
| 2009-02-26 | 1,520 | 1,536 | 1,515 | 1,528 | 5,000 | 1,528 |
| 2009-02-25 | 1,565 | 1,568 | 1,520 | 1,536 | 4,600 | 1,536 |
| 2009-02-24 | 1,491 | 1,547 | 1,491 | 1,547 | 5,700 | 1,547 |
| 2009-02-23 | 1,579 | 1,592 | 1,515 | 1,521 | 8,400 | 1,521 |
| 2009-02-20 | 1,600 | 1,600 | 1,572 | 1,599 | 11,500 | 1,599 |
| 2009-02-19 | 1,600 | 1,607 | 1,570 | 1,575 | 12,000 | 1,575 |
| 2009-02-18 | 1,618 | 1,618 | 1,562 | 1,595 | 3,900 | 1,595 |
| 2009-02-17 | 1,591 | 1,592 | 1,560 | 1,592 | 3,700 | 1,592 |
| 2009-02-16 | 1,644 | 1,644 | 1,580 | 1,595 | 5,900 | 1,595 |
| 2009-02-13 | 1,578 | 1,600 | 1,578 | 1,590 | 8,900 | 1,590 |
| 2009-02-12 | 1,572 | 1,573 | 1,540 | 1,559 | 11,200 | 1,559 |
| 2009-02-10 | 1,610 | 1,610 | 1,585 | 1,589 | 9,300 | 1,589 |
| 2009-02-09 | 1,554 | 1,557 | 1,525 | 1,540 | 16,900 | 1,540 |
| 2009-02-06 | 1,650 | 1,655 | 1,600 | 1,614 | 19,000 | 1,614 |
| 2009-02-05 | 1,678 | 1,678 | 1,635 | 1,650 | 12,300 | 1,650 |
| 2009-02-04 | 1,638 | 1,680 | 1,600 | 1,658 | 5,500 | 1,658 |
| 2009-02-03 | 1,675 | 1,702 | 1,608 | 1,608 | 6,700 | 1,608 |
| 2009-02-02 | 1,756 | 1,756 | 1,700 | 1,700 | 6,000 | 1,700 |
| 2009-01-30 | 1,750 | 1,796 | 1,749 | 1,786 | 6,000 | 1,786 |
| 2009-01-29 | 1,768 | 1,769 | 1,750 | 1,768 | 4,200 | 1,768 |
| 2009-01-28 | 1,819 | 1,819 | 1,757 | 1,770 | 4,500 | 1,770 |
| 2009-01-27 | 1,770 | 1,790 | 1,758 | 1,762 | 4,800 | 1,762 |
| 2009-01-26 | 1,773 | 1,786 | 1,740 | 1,740 | 4,300 | 1,740 |
| 2009-01-23 | 1,761 | 1,761 | 1,739 | 1,740 | 7,700 | 1,740 |
| 2009-01-22 | 1,800 | 1,801 | 1,742 | 1,798 | 8,200 | 1,798 |
| 2009-01-21 | 1,758 | 1,767 | 1,724 | 1,724 | 13,900 | 1,724 |
| 2009-01-20 | 1,804 | 1,830 | 1,780 | 1,781 | 27,100 | 1,781 |
| 2009-01-19 | 1,850 | 1,870 | 1,790 | 1,804 | 22,600 | 1,804 |
| 2009-01-16 | 1,837 | 1,850 | 1,830 | 1,833 | 14,200 | 1,833 |
| 2009-01-15 | 1,846 | 1,888 | 1,820 | 1,868 | 11,100 | 1,868 |
| 2009-01-14 | 1,830 | 1,919 | 1,789 | 1,876 | 19,400 | 1,876 |
| 2009-01-13 | 1,980 | 1,980 | 1,830 | 1,830 | 26,500 | 1,830 |
| 2009-01-09 | 2,030 | 2,030 | 1,971 | 1,982 | 23,300 | 1,982 |
| 2009-01-08 | 1,972 | 2,015 | 1,968 | 1,977 | 20,300 | 1,977 |
| 2009-01-07 | 1,971 | 2,050 | 1,965 | 2,030 | 37,600 | 2,030 |
| 2009-01-06 | 2,020 | 2,020 | 1,931 | 1,941 | 60,000 | 1,941 |
| 2009-01-05 | 2,060 | 2,060 | 2,000 | 2,000 | 3,300 | 2,000 |
分割・併合履歴 ： なし