4109 ステラ ケミファ(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 | 4,990 | 4,990 | 4,870 | 4,870 | 25,800 | 4,870 |
| 2009-12-29 | 4,970 | 5,020 | 4,940 | 4,970 | 30,200 | 4,970 |
| 2009-12-28 | 4,840 | 5,010 | 4,840 | 4,970 | 55,400 | 4,970 |
| 2009-12-25 | 4,990 | 4,990 | 4,840 | 4,860 | 54,000 | 4,860 |
| 2009-12-24 | 4,950 | 4,950 | 4,850 | 4,920 | 37,500 | 4,920 |
| 2009-12-22 | 4,850 | 4,900 | 4,780 | 4,870 | 43,200 | 4,870 |
| 2009-12-21 | 4,850 | 4,850 | 4,700 | 4,720 | 79,700 | 4,720 |
| 2009-12-18 | 4,840 | 4,920 | 4,680 | 4,880 | 58,000 | 4,880 |
| 2009-12-17 | 4,910 | 4,950 | 4,860 | 4,880 | 31,400 | 4,880 |
| 2009-12-16 | 5,000 | 5,070 | 4,920 | 4,960 | 49,200 | 4,960 |
| 2009-12-15 | 5,040 | 5,080 | 5,000 | 5,040 | 33,900 | 5,040 |
| 2009-12-14 | 4,930 | 5,040 | 4,930 | 5,030 | 33,100 | 5,030 |
| 2009-12-11 | 5,000 | 5,020 | 4,890 | 4,970 | 45,800 | 4,970 |
| 2009-12-10 | 4,930 | 5,100 | 4,850 | 4,850 | 85,500 | 4,850 |
| 2009-12-09 | 4,920 | 5,040 | 4,870 | 4,980 | 76,200 | 4,980 |
| 2009-12-08 | 4,740 | 5,000 | 4,670 | 4,980 | 89,600 | 4,980 |
| 2009-12-07 | 4,840 | 4,850 | 4,720 | 4,730 | 56,700 | 4,730 |
| 2009-12-04 | 4,800 | 4,830 | 4,680 | 4,720 | 51,900 | 4,720 |
| 2009-12-03 | 4,740 | 4,820 | 4,700 | 4,760 | 36,900 | 4,760 |
| 2009-12-02 | 4,680 | 4,830 | 4,580 | 4,650 | 77,300 | 4,650 |
| 2009-12-01 | 4,450 | 4,720 | 4,440 | 4,700 | 134,400 | 4,700 |
| 2009-11-30 | 4,030 | 4,430 | 4,010 | 4,430 | 127,200 | 4,430 |
| 2009-11-27 | 3,930 | 4,060 | 3,920 | 3,930 | 64,400 | 3,930 |
| 2009-11-26 | 4,050 | 4,150 | 4,030 | 4,030 | 38,400 | 4,030 |
| 2009-11-25 | 4,110 | 4,150 | 3,980 | 4,150 | 47,100 | 4,150 |
| 2009-11-24 | 4,320 | 4,450 | 4,130 | 4,140 | 85,400 | 4,140 |
| 2009-11-20 | 4,100 | 4,320 | 4,000 | 4,300 | 110,800 | 4,300 |
| 2009-11-19 | 3,940 | 4,130 | 3,930 | 4,100 | 144,600 | 4,100 |
| 2009-11-18 | 4,360 | 4,370 | 3,910 | 3,910 | 163,400 | 3,910 |
| 2009-11-17 | 4,840 | 4,850 | 4,390 | 4,410 | 112,300 | 4,410 |
| 2009-11-16 | 4,710 | 4,830 | 4,660 | 4,790 | 92,900 | 4,790 |
| 2009-11-13 | 4,970 | 5,030 | 4,580 | 4,650 | 116,500 | 4,650 |
| 2009-11-12 | 4,960 | 5,100 | 4,950 | 5,040 | 40,700 | 5,040 |
| 2009-11-11 | 5,110 | 5,110 | 4,970 | 4,980 | 22,500 | 4,980 |
| 2009-11-10 | 5,140 | 5,160 | 5,040 | 5,080 | 39,400 | 5,080 |
| 2009-11-09 | 5,150 | 5,170 | 5,080 | 5,100 | 35,500 | 5,100 |
| 2009-11-06 | 5,040 | 5,130 | 5,030 | 5,110 | 47,500 | 5,110 |
| 2009-11-05 | 5,050 | 5,100 | 4,960 | 5,000 | 44,400 | 5,000 |
| 2009-11-04 | 5,010 | 5,050 | 4,930 | 5,050 | 65,800 | 5,050 |
| 2009-11-02 | 4,850 | 4,960 | 4,820 | 4,900 | 40,200 | 4,900 |
| 2009-10-30 | 5,220 | 5,220 | 5,020 | 5,050 | 40,300 | 5,050 |
| 2009-10-29 | 5,020 | 5,140 | 4,960 | 5,110 | 126,900 | 5,110 |
| 2009-10-28 | 5,120 | 5,270 | 5,120 | 5,220 | 89,500 | 5,220 |
| 2009-10-27 | 5,210 | 5,230 | 5,070 | 5,100 | 99,400 | 5,100 |
| 2009-10-26 | 5,200 | 5,290 | 5,170 | 5,270 | 102,500 | 5,270 |
| 2009-10-23 | 5,100 | 5,190 | 5,050 | 5,190 | 105,600 | 5,190 |
| 2009-10-22 | 4,980 | 5,100 | 4,920 | 5,100 | 73,700 | 5,100 |
| 2009-10-21 | 5,020 | 5,070 | 5,000 | 5,020 | 25,900 | 5,020 |
| 2009-10-20 | 5,050 | 5,140 | 5,020 | 5,060 | 91,600 | 5,060 |
| 2009-10-19 | 4,920 | 5,040 | 4,920 | 5,040 | 71,400 | 5,040 |
| 2009-10-16 | 4,980 | 5,000 | 4,900 | 4,970 | 24,900 | 4,970 |
| 2009-10-15 | 5,010 | 5,080 | 4,960 | 5,020 | 71,100 | 5,020 |
| 2009-10-14 | 4,890 | 5,060 | 4,810 | 5,000 | 119,600 | 5,000 |
| 2009-10-13 | 5,090 | 5,090 | 4,880 | 4,900 | 72,200 | 4,900 |
| 2009-10-09 | 4,690 | 5,050 | 4,640 | 5,010 | 138,600 | 5,010 |
| 2009-10-08 | 4,640 | 4,710 | 4,520 | 4,590 | 56,300 | 4,590 |
| 2009-10-07 | 4,420 | 4,690 | 4,370 | 4,630 | 102,400 | 4,630 |
| 2009-10-06 | 4,390 | 4,570 | 4,360 | 4,450 | 99,600 | 4,450 |
| 2009-10-05 | 4,540 | 4,590 | 4,200 | 4,240 | 120,700 | 4,240 |
| 2009-10-02 | 4,730 | 4,740 | 4,570 | 4,630 | 97,300 | 4,630 |
| 2009-10-01 | 5,000 | 5,040 | 4,840 | 4,900 | 82,900 | 4,900 |
| 2009-09-30 | 4,950 | 5,000 | 4,900 | 4,960 | 56,900 | 4,960 |
| 2009-09-29 | 4,960 | 4,960 | 4,840 | 4,950 | 59,800 | 4,950 |
| 2009-09-28 | 5,000 | 5,000 | 4,710 | 4,810 | 80,100 | 4,810 |
| 2009-09-25 | 5,000 | 5,150 | 4,930 | 5,030 | 138,900 | 5,030 |
| 2009-09-24 | 4,980 | 5,080 | 4,950 | 5,060 | 154,000 | 5,060 |
| 2009-09-18 | 4,870 | 4,950 | 4,810 | 4,920 | 92,100 | 4,920 |
| 2009-09-17 | 4,940 | 5,010 | 4,740 | 4,850 | 146,400 | 4,850 |
| 2009-09-16 | 4,630 | 4,970 | 4,630 | 4,920 | 274,200 | 4,920 |
| 2009-09-15 | 4,440 | 4,640 | 4,440 | 4,580 | 68,000 | 4,580 |
| 2009-09-14 | 4,670 | 4,750 | 4,400 | 4,470 | 109,000 | 4,470 |
| 2009-09-11 | 4,850 | 4,890 | 4,600 | 4,630 | 101,100 | 4,630 |
| 2009-09-10 | 4,670 | 4,850 | 4,660 | 4,810 | 113,400 | 4,810 |
| 2009-09-09 | 4,680 | 4,760 | 4,640 | 4,720 | 101,400 | 4,720 |
| 2009-09-08 | 4,520 | 4,690 | 4,500 | 4,680 | 186,900 | 4,680 |
| 2009-09-07 | 4,340 | 4,500 | 4,300 | 4,490 | 110,000 | 4,490 |
| 2009-09-04 | 4,150 | 4,270 | 4,150 | 4,250 | 57,100 | 4,250 |
| 2009-09-03 | 4,140 | 4,260 | 4,120 | 4,130 | 70,100 | 4,130 |
| 2009-09-02 | 4,220 | 4,220 | 4,100 | 4,130 | 49,800 | 4,130 |
| 2009-09-01 | 4,230 | 4,350 | 4,220 | 4,270 | 49,600 | 4,270 |
| 2009-08-31 | 4,300 | 4,430 | 4,180 | 4,380 | 86,800 | 4,380 |
| 2009-08-28 | 4,460 | 4,510 | 4,270 | 4,300 | 102,000 | 4,300 |
| 2009-08-27 | 4,510 | 4,620 | 4,420 | 4,550 | 133,200 | 4,550 |
| 2009-08-26 | 4,360 | 4,560 | 4,350 | 4,510 | 294,100 | 4,510 |
| 2009-08-25 | 4,060 | 4,290 | 4,010 | 4,280 | 214,400 | 4,280 |
| 2009-08-24 | 3,990 | 4,070 | 3,980 | 4,040 | 115,000 | 4,040 |
| 2009-08-21 | 3,760 | 3,950 | 3,760 | 3,900 | 128,000 | 3,900 |
| 2009-08-20 | 3,640 | 3,770 | 3,640 | 3,750 | 27,400 | 3,750 |
| 2009-08-19 | 3,700 | 3,730 | 3,640 | 3,690 | 28,500 | 3,690 |
| 2009-08-18 | 3,690 | 3,760 | 3,670 | 3,720 | 26,900 | 3,720 |
| 2009-08-17 | 3,770 | 3,830 | 3,710 | 3,750 | 59,300 | 3,750 |
| 2009-08-14 | 3,830 | 3,830 | 3,760 | 3,800 | 26,000 | 3,800 |
| 2009-08-13 | 3,840 | 3,840 | 3,730 | 3,780 | 46,000 | 3,780 |
| 2009-08-12 | 3,600 | 3,820 | 3,600 | 3,800 | 147,900 | 3,800 |
| 2009-08-11 | 3,540 | 3,720 | 3,530 | 3,700 | 97,500 | 3,700 |
| 2009-08-10 | 3,400 | 3,560 | 3,400 | 3,560 | 52,900 | 3,560 |
| 2009-08-07 | 3,380 | 3,410 | 3,330 | 3,410 | 20,600 | 3,410 |
| 2009-08-06 | 3,330 | 3,440 | 3,330 | 3,430 | 21,600 | 3,430 |
| 2009-08-05 | 3,430 | 3,480 | 3,380 | 3,420 | 25,100 | 3,420 |
| 2009-08-04 | 3,500 | 3,500 | 3,400 | 3,430 | 26,400 | 3,430 |
| 2009-08-03 | 3,500 | 3,500 | 3,420 | 3,450 | 19,900 | 3,450 |
| 2009-07-31 | 3,450 | 3,480 | 3,400 | 3,480 | 45,400 | 3,480 |
| 2009-07-30 | 3,450 | 3,450 | 3,320 | 3,350 | 46,400 | 3,350 |
| 2009-07-29 | 3,390 | 3,430 | 3,330 | 3,420 | 47,200 | 3,420 |
| 2009-07-28 | 3,450 | 3,450 | 3,320 | 3,370 | 80,800 | 3,370 |
| 2009-07-27 | 3,570 | 3,590 | 3,400 | 3,400 | 128,700 | 3,400 |
| 2009-07-24 | 3,740 | 3,740 | 3,570 | 3,670 | 78,600 | 3,670 |
| 2009-07-23 | 3,470 | 3,730 | 3,450 | 3,690 | 159,400 | 3,690 |
| 2009-07-22 | 3,510 | 3,540 | 3,430 | 3,460 | 55,900 | 3,460 |
| 2009-07-21 | 3,550 | 3,560 | 3,440 | 3,520 | 30,700 | 3,520 |
| 2009-07-17 | 3,550 | 3,550 | 3,440 | 3,470 | 16,800 | 3,470 |
| 2009-07-16 | 3,640 | 3,670 | 3,400 | 3,400 | 46,000 | 3,400 |
| 2009-07-15 | 3,600 | 3,690 | 3,540 | 3,580 | 117,300 | 3,580 |
| 2009-07-14 | 3,210 | 3,520 | 3,180 | 3,520 | 144,500 | 3,520 |
| 2009-07-13 | 3,250 | 3,290 | 3,140 | 3,140 | 68,700 | 3,140 |
| 2009-07-10 | 3,200 | 3,230 | 3,160 | 3,190 | 52,400 | 3,190 |
| 2009-07-09 | 3,190 | 3,230 | 3,110 | 3,160 | 66,700 | 3,160 |
| 2009-07-08 | 3,240 | 3,290 | 3,230 | 3,250 | 25,100 | 3,250 |
| 2009-07-07 | 3,310 | 3,350 | 3,200 | 3,290 | 31,000 | 3,290 |
| 2009-07-06 | 3,280 | 3,300 | 3,260 | 3,300 | 27,800 | 3,300 |
| 2009-07-03 | 3,270 | 3,320 | 3,250 | 3,320 | 28,300 | 3,320 |
| 2009-07-02 | 3,290 | 3,370 | 3,270 | 3,340 | 42,500 | 3,340 |
| 2009-07-01 | 3,290 | 3,290 | 3,200 | 3,240 | 58,600 | 3,240 |
| 2009-06-30 | 3,430 | 3,430 | 3,310 | 3,310 | 46,900 | 3,310 |
| 2009-06-29 | 3,500 | 3,500 | 3,310 | 3,350 | 41,400 | 3,350 |
| 2009-06-26 | 3,570 | 3,570 | 3,460 | 3,480 | 32,100 | 3,480 |
| 2009-06-25 | 3,410 | 3,480 | 3,320 | 3,480 | 39,100 | 3,480 |
| 2009-06-24 | 3,410 | 3,410 | 3,230 | 3,320 | 36,900 | 3,320 |
| 2009-06-23 | 3,430 | 3,490 | 3,360 | 3,360 | 47,400 | 3,360 |
| 2009-06-22 | 3,600 | 3,630 | 3,530 | 3,530 | 42,500 | 3,530 |
| 2009-06-19 | 3,600 | 3,630 | 3,430 | 3,510 | 54,400 | 3,510 |
| 2009-06-18 | 3,630 | 3,770 | 3,420 | 3,600 | 127,900 | 3,600 |
| 2009-06-17 | 3,200 | 3,540 | 3,180 | 3,540 | 84,300 | 3,540 |
| 2009-06-16 | 3,290 | 3,380 | 3,220 | 3,300 | 64,100 | 3,300 |
| 2009-06-15 | 3,580 | 3,600 | 3,410 | 3,440 | 65,600 | 3,440 |
| 2009-06-12 | 3,580 | 3,670 | 3,550 | 3,630 | 93,400 | 3,630 |
| 2009-06-11 | 3,600 | 3,630 | 3,550 | 3,630 | 61,500 | 3,630 |
| 2009-06-10 | 3,630 | 3,630 | 3,490 | 3,540 | 69,300 | 3,540 |
| 2009-06-09 | 3,730 | 3,730 | 3,570 | 3,590 | 67,400 | 3,590 |
| 2009-06-08 | 3,720 | 3,780 | 3,660 | 3,720 | 132,200 | 3,720 |
| 2009-06-05 | 3,540 | 3,710 | 3,540 | 3,640 | 90,500 | 3,640 |
| 2009-06-04 | 3,490 | 3,740 | 3,470 | 3,520 | 140,000 | 3,520 |
| 2009-06-03 | 3,440 | 3,850 | 3,420 | 3,590 | 261,500 | 3,590 |
| 2009-06-02 | 3,050 | 3,500 | 3,030 | 3,400 | 234,500 | 3,400 |
| 2009-06-01 | 2,970 | 3,070 | 2,910 | 3,000 | 110,000 | 3,000 |
| 2009-05-29 | 2,950 | 3,030 | 2,915 | 3,010 | 81,500 | 3,010 |
| 2009-05-28 | 2,690 | 3,100 | 2,665 | 3,040 | 236,700 | 3,040 |
| 2009-05-27 | 2,530 | 2,740 | 2,495 | 2,730 | 127,500 | 2,730 |
| 2009-05-26 | 2,525 | 2,525 | 2,425 | 2,480 | 17,900 | 2,480 |
| 2009-05-25 | 2,520 | 2,520 | 2,480 | 2,515 | 32,100 | 2,515 |
| 2009-05-22 | 2,490 | 2,535 | 2,490 | 2,520 | 29,300 | 2,520 |
| 2009-05-21 | 2,465 | 2,545 | 2,460 | 2,530 | 66,700 | 2,530 |
| 2009-05-20 | 2,400 | 2,500 | 2,385 | 2,500 | 96,900 | 2,500 |
| 2009-05-19 | 2,400 | 2,400 | 2,330 | 2,400 | 48,700 | 2,400 |
| 2009-05-18 | 2,280 | 2,385 | 2,255 | 2,385 | 71,900 | 2,385 |
| 2009-05-15 | 2,155 | 2,300 | 2,155 | 2,270 | 26,200 | 2,270 |
| 2009-05-14 | 2,145 | 2,230 | 2,120 | 2,175 | 20,500 | 2,175 |
| 2009-05-13 | 2,220 | 2,225 | 2,195 | 2,200 | 10,700 | 2,200 |
| 2009-05-12 | 2,275 | 2,290 | 2,180 | 2,240 | 33,800 | 2,240 |
| 2009-05-11 | 2,200 | 2,280 | 2,200 | 2,280 | 41,200 | 2,280 |
| 2009-05-08 | 2,155 | 2,210 | 2,125 | 2,205 | 29,900 | 2,205 |
| 2009-05-07 | 2,225 | 2,225 | 2,110 | 2,145 | 31,300 | 2,145 |
| 2009-05-01 | 2,030 | 2,090 | 2,000 | 2,065 | 85,400 | 2,065 |
| 2009-04-30 | 2,165 | 2,240 | 2,110 | 2,110 | 40,400 | 2,110 |
| 2009-04-28 | 2,270 | 2,305 | 2,170 | 2,200 | 45,600 | 2,200 |
| 2009-04-27 | 2,310 | 2,350 | 2,250 | 2,350 | 31,600 | 2,350 |
| 2009-04-24 | 2,400 | 2,415 | 2,290 | 2,290 | 78,800 | 2,290 |
| 2009-04-23 | 2,300 | 2,395 | 2,190 | 2,370 | 113,900 | 2,370 |
| 2009-04-22 | 1,990 | 2,260 | 1,980 | 2,220 | 165,400 | 2,220 |
| 2009-04-21 | 1,929 | 2,010 | 1,929 | 1,960 | 40,100 | 1,960 |
| 2009-04-20 | 1,900 | 1,970 | 1,900 | 1,959 | 30,800 | 1,959 |
| 2009-04-17 | 1,935 | 1,935 | 1,910 | 1,910 | 8,900 | 1,910 |
| 2009-04-16 | 1,949 | 1,949 | 1,906 | 1,906 | 32,200 | 1,906 |
| 2009-04-15 | 1,901 | 1,940 | 1,881 | 1,940 | 52,400 | 1,940 |
| 2009-04-14 | 1,887 | 1,928 | 1,876 | 1,915 | 26,600 | 1,915 |
| 2009-04-13 | 1,940 | 1,940 | 1,900 | 1,917 | 11,600 | 1,917 |
| 2009-04-10 | 1,940 | 1,940 | 1,911 | 1,935 | 24,000 | 1,935 |
| 2009-04-09 | 1,941 | 1,941 | 1,901 | 1,924 | 31,300 | 1,924 |
| 2009-04-08 | 1,944 | 1,944 | 1,861 | 1,872 | 35,000 | 1,872 |
| 2009-04-07 | 1,930 | 1,951 | 1,906 | 1,951 | 62,500 | 1,951 |
| 2009-04-06 | 1,825 | 1,920 | 1,824 | 1,920 | 100,200 | 1,920 |
| 2009-04-03 | 1,911 | 1,915 | 1,780 | 1,802 | 57,500 | 1,802 |
| 2009-04-02 | 1,919 | 1,919 | 1,870 | 1,898 | 43,500 | 1,898 |
| 2009-04-01 | 1,877 | 1,924 | 1,850 | 1,878 | 57,200 | 1,878 |
| 2009-03-31 | 1,740 | 1,841 | 1,716 | 1,841 | 63,200 | 1,841 |
| 2009-03-30 | 1,801 | 1,814 | 1,723 | 1,736 | 48,400 | 1,736 |
| 2009-03-27 | 1,840 | 1,849 | 1,801 | 1,801 | 40,100 | 1,801 |
| 2009-03-26 | 1,811 | 1,860 | 1,810 | 1,818 | 40,600 | 1,818 |
| 2009-03-25 | 1,838 | 1,860 | 1,822 | 1,860 | 25,800 | 1,860 |
| 2009-03-24 | 1,870 | 1,880 | 1,790 | 1,829 | 28,800 | 1,829 |
| 2009-03-23 | 1,834 | 1,855 | 1,826 | 1,855 | 18,600 | 1,855 |
| 2009-03-19 | 1,893 | 1,893 | 1,812 | 1,851 | 27,000 | 1,851 |
| 2009-03-18 | 1,925 | 1,925 | 1,876 | 1,876 | 19,600 | 1,876 |
| 2009-03-17 | 1,930 | 1,930 | 1,891 | 1,902 | 25,900 | 1,902 |
| 2009-03-16 | 1,869 | 1,938 | 1,869 | 1,921 | 25,600 | 1,921 |
| 2009-03-13 | 1,910 | 1,910 | 1,878 | 1,899 | 33,800 | 1,899 |
| 2009-03-12 | 1,907 | 1,915 | 1,842 | 1,859 | 23,600 | 1,859 |
| 2009-03-11 | 1,910 | 1,930 | 1,867 | 1,912 | 50,200 | 1,912 |
| 2009-03-10 | 1,900 | 1,918 | 1,836 | 1,855 | 28,600 | 1,855 |
| 2009-03-09 | 1,905 | 1,930 | 1,877 | 1,921 | 53,300 | 1,921 |
| 2009-03-06 | 1,865 | 1,884 | 1,830 | 1,875 | 74,400 | 1,875 |
| 2009-03-05 | 1,825 | 1,845 | 1,815 | 1,819 | 43,600 | 1,819 |
| 2009-03-04 | 1,800 | 1,830 | 1,771 | 1,814 | 31,800 | 1,814 |
| 2009-03-03 | 1,720 | 1,823 | 1,712 | 1,804 | 25,700 | 1,804 |
| 2009-03-02 | 1,852 | 1,853 | 1,780 | 1,790 | 67,400 | 1,790 |
| 2009-02-27 | 1,900 | 1,905 | 1,855 | 1,880 | 39,600 | 1,880 |
| 2009-02-26 | 1,904 | 1,942 | 1,901 | 1,910 | 21,800 | 1,910 |
| 2009-02-25 | 1,938 | 1,950 | 1,890 | 1,933 | 32,400 | 1,933 |
| 2009-02-24 | 1,880 | 1,921 | 1,857 | 1,920 | 40,500 | 1,920 |
| 2009-02-23 | 1,800 | 1,880 | 1,786 | 1,880 | 25,400 | 1,880 |
| 2009-02-20 | 1,949 | 1,950 | 1,853 | 1,862 | 34,000 | 1,862 |
| 2009-02-19 | 1,876 | 1,980 | 1,876 | 1,910 | 81,600 | 1,910 |
| 2009-02-18 | 1,799 | 1,915 | 1,785 | 1,899 | 76,200 | 1,899 |
| 2009-02-17 | 1,848 | 1,848 | 1,815 | 1,829 | 29,400 | 1,829 |
| 2009-02-16 | 1,840 | 1,875 | 1,810 | 1,833 | 57,600 | 1,833 |
| 2009-02-13 | 1,694 | 1,800 | 1,694 | 1,800 | 45,200 | 1,800 |
| 2009-02-12 | 1,680 | 1,735 | 1,671 | 1,724 | 20,900 | 1,724 |
| 2009-02-10 | 1,681 | 1,727 | 1,680 | 1,702 | 22,900 | 1,702 |
| 2009-02-09 | 1,770 | 1,782 | 1,680 | 1,681 | 41,500 | 1,681 |
| 2009-02-06 | 1,840 | 1,845 | 1,750 | 1,785 | 49,300 | 1,785 |
| 2009-02-05 | 1,761 | 1,824 | 1,735 | 1,782 | 42,100 | 1,782 |
| 2009-02-04 | 1,672 | 1,778 | 1,672 | 1,758 | 47,400 | 1,758 |
| 2009-02-03 | 1,686 | 1,750 | 1,670 | 1,673 | 51,800 | 1,673 |
| 2009-02-02 | 1,820 | 1,820 | 1,689 | 1,696 | 67,900 | 1,696 |
| 2009-01-30 | 1,829 | 1,860 | 1,817 | 1,850 | 42,700 | 1,850 |
| 2009-01-29 | 1,830 | 1,900 | 1,820 | 1,889 | 121,100 | 1,889 |
| 2009-01-28 | 1,788 | 1,800 | 1,721 | 1,770 | 58,200 | 1,770 |
| 2009-01-27 | 1,720 | 1,795 | 1,712 | 1,758 | 101,400 | 1,758 |
| 2009-01-26 | 1,800 | 1,840 | 1,695 | 1,703 | 118,800 | 1,703 |
| 2009-01-23 | 1,645 | 1,955 | 1,630 | 1,712 | 237,200 | 1,712 |
| 2009-01-22 | 1,699 | 1,720 | 1,652 | 1,674 | 112,200 | 1,674 |
| 2009-01-21 | 1,414 | 1,620 | 1,405 | 1,609 | 129,300 | 1,609 |
| 2009-01-20 | 1,477 | 1,491 | 1,430 | 1,474 | 44,000 | 1,474 |
| 2009-01-19 | 1,450 | 1,498 | 1,435 | 1,479 | 53,600 | 1,479 |
| 2009-01-16 | 1,366 | 1,518 | 1,366 | 1,450 | 114,900 | 1,450 |
| 2009-01-15 | 1,321 | 1,375 | 1,310 | 1,359 | 24,200 | 1,359 |
| 2009-01-14 | 1,400 | 1,400 | 1,347 | 1,371 | 31,900 | 1,371 |
| 2009-01-13 | 1,394 | 1,394 | 1,315 | 1,346 | 55,100 | 1,346 |
| 2009-01-09 | 1,426 | 1,430 | 1,390 | 1,397 | 40,600 | 1,397 |
| 2009-01-08 | 1,480 | 1,482 | 1,420 | 1,448 | 66,000 | 1,448 |
| 2009-01-07 | 1,530 | 1,536 | 1,478 | 1,501 | 108,000 | 1,501 |
| 2009-01-06 | 1,385 | 1,500 | 1,330 | 1,500 | 85,300 | 1,500 |
| 2009-01-05 | 1,400 | 1,445 | 1,340 | 1,390 | 27,900 | 1,390 |
分割・併合履歴 ： なし
