4337 ぴあ(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 | 1,240 | 1,260 | 1,195 | 1,200 | 12,200 | 1,200 |
| 2009-12-29 | 1,192 | 1,240 | 1,188 | 1,220 | 8,900 | 1,220 |
| 2009-12-28 | 1,170 | 1,190 | 1,163 | 1,170 | 4,100 | 1,170 |
| 2009-12-25 | 1,170 | 1,172 | 1,160 | 1,161 | 3,400 | 1,161 |
| 2009-12-24 | 1,160 | 1,164 | 1,155 | 1,157 | 3,600 | 1,157 |
| 2009-12-22 | 1,147 | 1,161 | 1,147 | 1,155 | 5,000 | 1,155 |
| 2009-12-21 | 1,155 | 1,158 | 1,151 | 1,152 | 4,600 | 1,152 |
| 2009-12-18 | 1,169 | 1,169 | 1,157 | 1,157 | 3,400 | 1,157 |
| 2009-12-17 | 1,158 | 1,160 | 1,148 | 1,160 | 3,000 | 1,160 |
| 2009-12-16 | 1,152 | 1,155 | 1,152 | 1,155 | 2,100 | 1,155 |
| 2009-12-15 | 1,149 | 1,149 | 1,130 | 1,133 | 2,400 | 1,133 |
| 2009-12-14 | 1,158 | 1,158 | 1,134 | 1,149 | 6,100 | 1,149 |
| 2009-12-11 | 1,173 | 1,173 | 1,150 | 1,157 | 9,300 | 1,157 |
| 2009-12-10 | 1,180 | 1,180 | 1,158 | 1,163 | 4,200 | 1,163 |
| 2009-12-09 | 1,166 | 1,167 | 1,156 | 1,158 | 3,800 | 1,158 |
| 2009-12-08 | 1,151 | 1,171 | 1,143 | 1,145 | 4,200 | 1,145 |
| 2009-12-07 | 1,190 | 1,195 | 1,130 | 1,142 | 20,600 | 1,142 |
| 2009-12-04 | 1,187 | 1,193 | 1,186 | 1,192 | 4,100 | 1,192 |
| 2009-12-03 | 1,218 | 1,219 | 1,191 | 1,213 | 6,200 | 1,213 |
| 2009-12-02 | 1,275 | 1,275 | 1,200 | 1,218 | 39,100 | 1,218 |
| 2009-12-01 | 1,180 | 1,199 | 1,170 | 1,195 | 7,500 | 1,195 |
| 2009-11-30 | 1,110 | 1,222 | 1,110 | 1,200 | 18,600 | 1,200 |
| 2009-11-27 | 1,100 | 1,121 | 1,091 | 1,091 | 5,700 | 1,091 |
| 2009-11-26 | 1,091 | 1,112 | 1,087 | 1,101 | 2,400 | 1,101 |
| 2009-11-25 | 1,108 | 1,108 | 1,090 | 1,094 | 3,200 | 1,094 |
| 2009-11-24 | 1,121 | 1,121 | 1,088 | 1,090 | 8,000 | 1,090 |
| 2009-11-20 | 1,124 | 1,133 | 1,121 | 1,128 | 1,700 | 1,128 |
| 2009-11-19 | 1,134 | 1,160 | 1,120 | 1,136 | 2,400 | 1,136 |
| 2009-11-18 | 1,118 | 1,134 | 1,118 | 1,134 | 2,700 | 1,134 |
| 2009-11-17 | 1,124 | 1,132 | 1,102 | 1,118 | 4,400 | 1,118 |
| 2009-11-16 | 1,128 | 1,142 | 1,124 | 1,135 | 4,400 | 1,135 |
| 2009-11-13 | 1,113 | 1,148 | 1,113 | 1,148 | 4,400 | 1,148 |
| 2009-11-12 | 1,126 | 1,126 | 1,109 | 1,112 | 5,000 | 1,112 |
| 2009-11-11 | 1,115 | 1,150 | 1,110 | 1,126 | 8,500 | 1,126 |
| 2009-11-10 | 1,159 | 1,178 | 1,153 | 1,155 | 3,700 | 1,155 |
| 2009-11-09 | 1,158 | 1,185 | 1,152 | 1,165 | 3,600 | 1,165 |
| 2009-11-06 | 1,156 | 1,158 | 1,150 | 1,158 | 4,000 | 1,158 |
| 2009-11-05 | 1,177 | 1,177 | 1,150 | 1,165 | 5,100 | 1,165 |
| 2009-11-04 | 1,191 | 1,191 | 1,171 | 1,172 | 5,400 | 1,172 |
| 2009-11-02 | 1,208 | 1,208 | 1,189 | 1,192 | 5,400 | 1,192 |
| 2009-10-30 | 1,234 | 1,254 | 1,227 | 1,228 | 7,400 | 1,228 |
| 2009-10-29 | 1,205 | 1,233 | 1,205 | 1,232 | 12,800 | 1,232 |
| 2009-10-28 | 1,264 | 1,265 | 1,192 | 1,205 | 12,000 | 1,205 |
| 2009-10-27 | 1,262 | 1,264 | 1,261 | 1,263 | 4,600 | 1,263 |
| 2009-10-26 | 1,251 | 1,261 | 1,231 | 1,261 | 9,900 | 1,261 |
| 2009-10-23 | 1,249 | 1,260 | 1,221 | 1,251 | 5,800 | 1,251 |
| 2009-10-22 | 1,215 | 1,240 | 1,207 | 1,220 | 3,600 | 1,220 |
| 2009-10-21 | 1,235 | 1,235 | 1,221 | 1,221 | 3,400 | 1,221 |
| 2009-10-20 | 1,251 | 1,251 | 1,241 | 1,243 | 6,900 | 1,243 |
| 2009-10-19 | 1,245 | 1,250 | 1,230 | 1,244 | 4,800 | 1,244 |
| 2009-10-16 | 1,235 | 1,246 | 1,234 | 1,244 | 5,200 | 1,244 |
| 2009-10-15 | 1,217 | 1,238 | 1,205 | 1,233 | 6,700 | 1,233 |
| 2009-10-14 | 1,181 | 1,210 | 1,181 | 1,205 | 7,800 | 1,205 |
| 2009-10-13 | 1,211 | 1,211 | 1,173 | 1,201 | 9,800 | 1,201 |
| 2009-10-09 | 1,170 | 1,172 | 1,151 | 1,171 | 4,500 | 1,171 |
| 2009-10-08 | 1,170 | 1,170 | 1,154 | 1,167 | 9,400 | 1,167 |
| 2009-10-07 | 1,109 | 1,136 | 1,109 | 1,130 | 4,500 | 1,130 |
| 2009-10-06 | 1,105 | 1,140 | 1,105 | 1,111 | 4,300 | 1,111 |
| 2009-10-05 | 1,128 | 1,130 | 1,100 | 1,123 | 5,700 | 1,123 |
| 2009-10-02 | 1,135 | 1,152 | 1,132 | 1,141 | 16,300 | 1,141 |
| 2009-10-01 | 1,150 | 1,151 | 1,140 | 1,141 | 7,900 | 1,141 |
| 2009-09-30 | 1,153 | 1,170 | 1,137 | 1,164 | 5,200 | 1,164 |
| 2009-09-29 | 1,169 | 1,170 | 1,145 | 1,146 | 11,200 | 1,146 |
| 2009-09-28 | 1,151 | 1,188 | 1,150 | 1,166 | 11,600 | 1,166 |
| 2009-09-25 | 1,140 | 1,167 | 1,130 | 1,162 | 25,900 | 1,162 |
| 2009-09-24 | 1,152 | 1,172 | 1,150 | 1,169 | 75,900 | 1,169 |
| 2009-09-18 | 1,056 | 1,212 | 1,051 | 1,172 | 41,000 | 1,172 |
| 2009-09-17 | 1,105 | 1,105 | 1,080 | 1,080 | 19,100 | 1,080 |
| 2009-09-16 | 1,155 | 1,157 | 1,115 | 1,120 | 23,000 | 1,120 |
| 2009-09-15 | 1,196 | 1,196 | 1,160 | 1,168 | 12,200 | 1,168 |
| 2009-09-14 | 1,212 | 1,212 | 1,157 | 1,197 | 28,100 | 1,197 |
| 2009-09-11 | 1,240 | 1,250 | 1,238 | 1,242 | 17,900 | 1,242 |
| 2009-09-10 | 1,258 | 1,263 | 1,255 | 1,260 | 6,800 | 1,260 |
| 2009-09-09 | 1,260 | 1,260 | 1,245 | 1,248 | 6,100 | 1,248 |
| 2009-09-08 | 1,263 | 1,267 | 1,222 | 1,240 | 14,000 | 1,240 |
| 2009-09-07 | 1,283 | 1,293 | 1,260 | 1,262 | 11,900 | 1,262 |
| 2009-09-04 | 1,307 | 1,307 | 1,277 | 1,278 | 14,800 | 1,278 |
| 2009-09-03 | 1,312 | 1,316 | 1,292 | 1,292 | 15,000 | 1,292 |
| 2009-09-02 | 1,310 | 1,318 | 1,306 | 1,307 | 10,900 | 1,307 |
| 2009-09-01 | 1,324 | 1,327 | 1,305 | 1,310 | 9,500 | 1,310 |
| 2009-08-31 | 1,309 | 1,330 | 1,309 | 1,320 | 9,700 | 1,320 |
| 2009-08-28 | 1,295 | 1,300 | 1,293 | 1,299 | 6,600 | 1,299 |
| 2009-08-27 | 1,279 | 1,290 | 1,279 | 1,285 | 4,400 | 1,285 |
| 2009-08-26 | 1,289 | 1,289 | 1,270 | 1,278 | 12,800 | 1,278 |
| 2009-08-25 | 1,293 | 1,297 | 1,270 | 1,290 | 10,300 | 1,290 |
| 2009-08-24 | 1,290 | 1,300 | 1,277 | 1,277 | 8,700 | 1,277 |
| 2009-08-21 | 1,290 | 1,308 | 1,280 | 1,280 | 8,600 | 1,280 |
| 2009-08-20 | 1,310 | 1,310 | 1,280 | 1,291 | 10,400 | 1,291 |
| 2009-08-19 | 1,340 | 1,340 | 1,302 | 1,320 | 10,400 | 1,320 |
| 2009-08-18 | 1,311 | 1,346 | 1,300 | 1,325 | 6,900 | 1,325 |
| 2009-08-17 | 1,317 | 1,344 | 1,295 | 1,311 | 6,700 | 1,311 |
| 2009-08-14 | 1,274 | 1,328 | 1,273 | 1,301 | 11,000 | 1,301 |
| 2009-08-13 | 1,252 | 1,273 | 1,252 | 1,273 | 6,400 | 1,273 |
| 2009-08-12 | 1,260 | 1,264 | 1,252 | 1,256 | 4,200 | 1,256 |
| 2009-08-11 | 1,250 | 1,259 | 1,250 | 1,259 | 1,900 | 1,259 |
| 2009-08-10 | 1,235 | 1,250 | 1,235 | 1,250 | 4,100 | 1,250 |
| 2009-08-07 | 1,247 | 1,247 | 1,226 | 1,237 | 8,200 | 1,237 |
| 2009-08-06 | 1,240 | 1,250 | 1,235 | 1,241 | 7,000 | 1,241 |
| 2009-08-05 | 1,239 | 1,240 | 1,228 | 1,239 | 4,300 | 1,239 |
| 2009-08-04 | 1,235 | 1,235 | 1,222 | 1,229 | 3,000 | 1,229 |
| 2009-08-03 | 1,228 | 1,235 | 1,214 | 1,225 | 4,900 | 1,225 |
| 2009-07-31 | 1,213 | 1,229 | 1,213 | 1,216 | 2,900 | 1,216 |
| 2009-07-30 | 1,219 | 1,220 | 1,212 | 1,214 | 8,400 | 1,214 |
| 2009-07-29 | 1,231 | 1,235 | 1,210 | 1,220 | 3,400 | 1,220 |
| 2009-07-28 | 1,260 | 1,260 | 1,230 | 1,234 | 4,900 | 1,234 |
| 2009-07-27 | 1,229 | 1,259 | 1,228 | 1,256 | 5,500 | 1,256 |
| 2009-07-24 | 1,200 | 1,224 | 1,200 | 1,224 | 5,500 | 1,224 |
| 2009-07-23 | 1,190 | 1,200 | 1,190 | 1,197 | 5,600 | 1,197 |
| 2009-07-22 | 1,189 | 1,196 | 1,188 | 1,192 | 2,400 | 1,192 |
| 2009-07-21 | 1,188 | 1,197 | 1,188 | 1,190 | 2,700 | 1,190 |
| 2009-07-17 | 1,189 | 1,193 | 1,185 | 1,191 | 2,000 | 1,191 |
| 2009-07-16 | 1,179 | 1,196 | 1,179 | 1,188 | 2,600 | 1,188 |
| 2009-07-15 | 1,189 | 1,190 | 1,178 | 1,178 | 6,500 | 1,178 |
| 2009-07-14 | 1,190 | 1,195 | 1,189 | 1,189 | 4,200 | 1,189 |
| 2009-07-13 | 1,193 | 1,199 | 1,191 | 1,194 | 4,300 | 1,194 |
| 2009-07-10 | 1,188 | 1,196 | 1,187 | 1,195 | 3,500 | 1,195 |
| 2009-07-09 | 1,180 | 1,190 | 1,178 | 1,188 | 3,400 | 1,188 |
| 2009-07-08 | 1,192 | 1,192 | 1,181 | 1,189 | 5,800 | 1,189 |
| 2009-07-07 | 1,199 | 1,200 | 1,190 | 1,198 | 6,100 | 1,198 |
| 2009-07-06 | 1,197 | 1,199 | 1,190 | 1,198 | 8,100 | 1,198 |
| 2009-07-03 | 1,197 | 1,199 | 1,179 | 1,197 | 5,400 | 1,197 |
| 2009-07-02 | 1,193 | 1,198 | 1,180 | 1,189 | 4,600 | 1,189 |
| 2009-07-01 | 1,189 | 1,195 | 1,176 | 1,193 | 5,500 | 1,193 |
| 2009-06-30 | 1,188 | 1,190 | 1,177 | 1,177 | 2,200 | 1,177 |
| 2009-06-29 | 1,188 | 1,188 | 1,157 | 1,182 | 8,600 | 1,182 |
| 2009-06-26 | 1,178 | 1,200 | 1,150 | 1,161 | 16,900 | 1,161 |
| 2009-06-25 | 1,148 | 1,220 | 1,137 | 1,190 | 10,800 | 1,190 |
| 2009-06-24 | 1,118 | 1,139 | 1,117 | 1,128 | 5,700 | 1,128 |
| 2009-06-23 | 1,138 | 1,143 | 1,119 | 1,139 | 5,600 | 1,139 |
| 2009-06-22 | 1,145 | 1,145 | 1,130 | 1,143 | 4,200 | 1,143 |
| 2009-06-19 | 1,138 | 1,143 | 1,133 | 1,133 | 2,900 | 1,133 |
| 2009-06-18 | 1,139 | 1,144 | 1,131 | 1,138 | 4,200 | 1,138 |
| 2009-06-17 | 1,115 | 1,141 | 1,115 | 1,139 | 2,800 | 1,139 |
| 2009-06-16 | 1,119 | 1,135 | 1,115 | 1,115 | 4,200 | 1,115 |
| 2009-06-15 | 1,140 | 1,140 | 1,115 | 1,135 | 5,900 | 1,135 |
| 2009-06-12 | 1,127 | 1,130 | 1,109 | 1,128 | 10,100 | 1,128 |
| 2009-06-11 | 1,130 | 1,131 | 1,103 | 1,107 | 7,100 | 1,107 |
| 2009-06-10 | 1,138 | 1,138 | 1,106 | 1,134 | 8,300 | 1,134 |
| 2009-06-09 | 1,127 | 1,127 | 1,109 | 1,109 | 5,000 | 1,109 |
| 2009-06-08 | 1,107 | 1,138 | 1,107 | 1,137 | 2,600 | 1,137 |
| 2009-06-05 | 1,123 | 1,125 | 1,105 | 1,106 | 3,200 | 1,106 |
| 2009-06-04 | 1,125 | 1,145 | 1,103 | 1,103 | 9,600 | 1,103 |
| 2009-06-03 | 1,115 | 1,130 | 1,105 | 1,113 | 5,600 | 1,113 |
| 2009-06-02 | 1,120 | 1,139 | 1,115 | 1,130 | 5,700 | 1,130 |
| 2009-06-01 | 1,144 | 1,144 | 1,111 | 1,138 | 3,400 | 1,138 |
| 2009-05-29 | 1,100 | 1,120 | 1,100 | 1,110 | 3,600 | 1,110 |
| 2009-05-28 | 1,123 | 1,143 | 1,113 | 1,113 | 5,600 | 1,113 |
| 2009-05-27 | 1,159 | 1,160 | 1,140 | 1,145 | 3,500 | 1,145 |
| 2009-05-26 | 1,160 | 1,166 | 1,147 | 1,159 | 4,100 | 1,159 |
| 2009-05-25 | 1,109 | 1,148 | 1,088 | 1,147 | 9,500 | 1,147 |
| 2009-05-22 | 1,055 | 1,110 | 1,050 | 1,100 | 8,200 | 1,100 |
| 2009-05-21 | 1,039 | 1,054 | 1,033 | 1,048 | 3,500 | 1,048 |
| 2009-05-20 | 1,045 | 1,045 | 1,027 | 1,039 | 1,700 | 1,039 |
| 2009-05-19 | 1,045 | 1,045 | 1,025 | 1,044 | 3,900 | 1,044 |
| 2009-05-18 | 1,031 | 1,031 | 1,014 | 1,015 | 3,300 | 1,015 |
| 2009-05-15 | 1,020 | 1,025 | 1,018 | 1,020 | 3,400 | 1,020 |
| 2009-05-14 | 1,049 | 1,051 | 1,012 | 1,013 | 6,800 | 1,013 |
| 2009-05-13 | 1,044 | 1,049 | 1,036 | 1,049 | 1,900 | 1,049 |
| 2009-05-12 | 1,030 | 1,050 | 1,021 | 1,040 | 6,600 | 1,040 |
| 2009-05-11 | 1,019 | 1,023 | 1,012 | 1,023 | 5,700 | 1,023 |
| 2009-05-08 | 1,000 | 1,022 | 1,000 | 1,021 | 3,900 | 1,021 |
| 2009-05-07 | 1,005 | 1,005 | 998 | 999 | 1,300 | 999 |
| 2009-05-01 | 1,021 | 1,025 | 992 | 996 | 5,200 | 996 |
| 2009-04-30 | 1,040 | 1,040 | 1,004 | 1,025 | 10,000 | 1,025 |
| 2009-04-28 | 984 | 1,029 | 981 | 984 | 6,500 | 984 |
| 2009-04-27 | 983 | 994 | 982 | 982 | 1,900 | 982 |
| 2009-04-24 | 1,002 | 1,002 | 982 | 983 | 5,300 | 983 |
| 2009-04-23 | 996 | 999 | 985 | 995 | 3,100 | 995 |
| 2009-04-22 | 1,001 | 1,002 | 985 | 995 | 4,300 | 995 |
| 2009-04-21 | 1,001 | 1,001 | 980 | 991 | 11,100 | 991 |
| 2009-04-20 | 993 | 1,003 | 986 | 996 | 1,700 | 996 |
| 2009-04-17 | 996 | 997 | 981 | 984 | 1,200 | 984 |
| 2009-04-16 | 1,014 | 1,030 | 978 | 978 | 17,500 | 978 |
| 2009-04-15 | 999 | 1,002 | 989 | 1,001 | 5,000 | 1,001 |
| 2009-04-14 | 982 | 983 | 951 | 980 | 8,200 | 980 |
| 2009-04-13 | 982 | 988 | 981 | 981 | 2,400 | 981 |
| 2009-04-10 | 999 | 999 | 980 | 981 | 4,600 | 981 |
| 2009-04-09 | 985 | 1,005 | 971 | 995 | 5,200 | 995 |
| 2009-04-08 | 963 | 984 | 963 | 967 | 10,300 | 967 |
| 2009-04-07 | 1,001 | 1,010 | 983 | 1,003 | 12,800 | 1,003 |
| 2009-04-06 | 976 | 1,020 | 976 | 1,001 | 13,300 | 1,001 |
| 2009-04-03 | 973 | 975 | 966 | 967 | 3,500 | 967 |
| 2009-04-02 | 975 | 982 | 963 | 963 | 11,900 | 963 |
| 2009-04-01 | 967 | 975 | 961 | 975 | 6,700 | 975 |
| 2009-03-31 | 972 | 982 | 965 | 966 | 6,900 | 966 |
| 2009-03-30 | 961 | 980 | 961 | 972 | 6,800 | 972 |
| 2009-03-27 | 979 | 983 | 968 | 969 | 9,700 | 969 |
| 2009-03-26 | 977 | 987 | 965 | 972 | 45,700 | 972 |
| 2009-03-25 | 1,026 | 1,028 | 1,000 | 1,000 | 118,800 | 1,000 |
| 2009-03-24 | 1,035 | 1,036 | 1,021 | 1,031 | 18,300 | 1,031 |
| 2009-03-23 | 1,024 | 1,030 | 1,022 | 1,028 | 17,800 | 1,028 |
| 2009-03-19 | 1,020 | 1,020 | 1,015 | 1,018 | 4,800 | 1,018 |
| 2009-03-18 | 1,039 | 1,039 | 1,005 | 1,005 | 7,500 | 1,005 |
| 2009-03-17 | 989 | 1,006 | 989 | 999 | 6,000 | 999 |
| 2009-03-16 | 984 | 990 | 984 | 989 | 5,400 | 989 |
| 2009-03-13 | 950 | 977 | 950 | 975 | 11,300 | 975 |
| 2009-03-12 | 977 | 980 | 965 | 965 | 5,300 | 965 |
| 2009-03-11 | 972 | 978 | 970 | 978 | 3,900 | 978 |
| 2009-03-10 | 966 | 966 | 958 | 958 | 3,600 | 958 |
| 2009-03-09 | 961 | 976 | 961 | 974 | 5,000 | 974 |
| 2009-03-06 | 960 | 961 | 955 | 955 | 5,300 | 955 |
| 2009-03-05 | 953 | 974 | 953 | 961 | 6,400 | 961 |
| 2009-03-04 | 939 | 951 | 938 | 951 | 5,300 | 951 |
| 2009-03-03 | 942 | 942 | 935 | 938 | 4,600 | 938 |
| 2009-03-02 | 947 | 950 | 943 | 948 | 2,800 | 948 |
| 2009-02-27 | 949 | 949 | 940 | 948 | 3,700 | 948 |
| 2009-02-26 | 947 | 949 | 940 | 949 | 4,500 | 949 |
| 2009-02-25 | 944 | 949 | 943 | 947 | 3,900 | 947 |
| 2009-02-24 | 937 | 945 | 937 | 942 | 2,100 | 942 |
| 2009-02-23 | 943 | 948 | 937 | 938 | 3,000 | 938 |
| 2009-02-20 | 938 | 950 | 938 | 950 | 4,000 | 950 |
| 2009-02-19 | 939 | 940 | 930 | 938 | 1,500 | 938 |
| 2009-02-18 | 925 | 935 | 925 | 931 | 3,200 | 931 |
| 2009-02-17 | 918 | 939 | 912 | 939 | 3,100 | 939 |
| 2009-02-16 | 900 | 919 | 900 | 919 | 4,800 | 919 |
| 2009-02-13 | 914 | 914 | 898 | 901 | 15,800 | 901 |
| 2009-02-12 | 951 | 951 | 913 | 914 | 12,300 | 914 |
| 2009-02-10 | 952 | 960 | 951 | 951 | 1,500 | 951 |
| 2009-02-09 | 960 | 967 | 951 | 951 | 3,000 | 951 |
| 2009-02-06 | 954 | 963 | 954 | 960 | 500 | 960 |
| 2009-02-05 | 970 | 975 | 951 | 952 | 4,000 | 952 |
| 2009-02-04 | 970 | 977 | 960 | 961 | 2,500 | 961 |
| 2009-02-03 | 954 | 982 | 951 | 978 | 4,800 | 978 |
| 2009-02-02 | 950 | 958 | 950 | 953 | 1,500 | 953 |
| 2009-01-30 | 945 | 952 | 945 | 950 | 3,800 | 950 |
| 2009-01-29 | 964 | 964 | 953 | 953 | 4,300 | 953 |
| 2009-01-28 | 965 | 969 | 955 | 969 | 3,200 | 969 |
| 2009-01-27 | 954 | 965 | 950 | 964 | 2,400 | 964 |
| 2009-01-26 | 941 | 958 | 940 | 940 | 4,100 | 940 |
| 2009-01-23 | 948 | 948 | 941 | 941 | 1,800 | 941 |
| 2009-01-22 | 941 | 945 | 940 | 942 | 1,900 | 942 |
| 2009-01-21 | 940 | 943 | 939 | 943 | 2,000 | 943 |
| 2009-01-20 | 957 | 958 | 940 | 940 | 4,500 | 940 |
| 2009-01-19 | 952 | 965 | 951 | 961 | 6,000 | 961 |
| 2009-01-16 | 940 | 952 | 933 | 949 | 4,000 | 949 |
| 2009-01-15 | 939 | 940 | 931 | 934 | 4,600 | 934 |
| 2009-01-14 | 967 | 967 | 940 | 941 | 3,700 | 941 |
| 2009-01-13 | 950 | 979 | 942 | 948 | 9,700 | 948 |
| 2009-01-09 | 945 | 953 | 945 | 952 | 4,300 | 952 |
| 2009-01-08 | 949 | 952 | 945 | 951 | 5,000 | 951 |
| 2009-01-07 | 948 | 953 | 947 | 949 | 7,200 | 949 |
| 2009-01-06 | 945 | 947 | 940 | 947 | 3,600 | 947 |
| 2009-01-05 | 946 | 948 | 938 | 940 | 2,200 | 940 |
分割・併合履歴 ： なし
