4665 (株)ダスキン 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 | 1,675 | 1,675 | 1,651 | 1,653 | 68,400 | 1,653 |
| 2009-12-29 | 1,631 | 1,684 | 1,624 | 1,674 | 153,200 | 1,674 |
| 2009-12-28 | 1,625 | 1,638 | 1,616 | 1,631 | 53,300 | 1,631 |
| 2009-12-25 | 1,633 | 1,633 | 1,615 | 1,618 | 52,400 | 1,618 |
| 2009-12-24 | 1,633 | 1,636 | 1,620 | 1,620 | 58,700 | 1,620 |
| 2009-12-22 | 1,648 | 1,649 | 1,624 | 1,627 | 75,200 | 1,627 |
| 2009-12-21 | 1,655 | 1,655 | 1,638 | 1,638 | 38,900 | 1,638 |
| 2009-12-18 | 1,646 | 1,655 | 1,635 | 1,654 | 67,100 | 1,654 |
| 2009-12-17 | 1,645 | 1,653 | 1,634 | 1,646 | 60,700 | 1,646 |
| 2009-12-16 | 1,613 | 1,647 | 1,611 | 1,644 | 93,300 | 1,644 |
| 2009-12-15 | 1,616 | 1,625 | 1,612 | 1,617 | 63,300 | 1,617 |
| 2009-12-14 | 1,649 | 1,649 | 1,618 | 1,628 | 94,600 | 1,628 |
| 2009-12-11 | 1,617 | 1,641 | 1,605 | 1,635 | 195,900 | 1,635 |
| 2009-12-10 | 1,644 | 1,652 | 1,612 | 1,617 | 127,300 | 1,617 |
| 2009-12-09 | 1,649 | 1,654 | 1,639 | 1,646 | 65,100 | 1,646 |
| 2009-12-08 | 1,648 | 1,664 | 1,638 | 1,639 | 79,400 | 1,639 |
| 2009-12-07 | 1,649 | 1,649 | 1,630 | 1,640 | 56,700 | 1,640 |
| 2009-12-04 | 1,644 | 1,649 | 1,622 | 1,629 | 50,800 | 1,629 |
| 2009-12-03 | 1,617 | 1,654 | 1,613 | 1,653 | 122,700 | 1,653 |
| 2009-12-02 | 1,651 | 1,651 | 1,617 | 1,625 | 134,600 | 1,625 |
| 2009-12-01 | 1,613 | 1,650 | 1,607 | 1,650 | 128,800 | 1,650 |
| 2009-11-30 | 1,596 | 1,615 | 1,584 | 1,615 | 131,800 | 1,615 |
| 2009-11-27 | 1,591 | 1,606 | 1,586 | 1,595 | 103,000 | 1,595 |
| 2009-11-26 | 1,605 | 1,618 | 1,594 | 1,602 | 87,800 | 1,602 |
| 2009-11-25 | 1,625 | 1,625 | 1,596 | 1,605 | 104,900 | 1,605 |
| 2009-11-24 | 1,624 | 1,624 | 1,602 | 1,610 | 118,400 | 1,610 |
| 2009-11-20 | 1,613 | 1,624 | 1,598 | 1,623 | 140,400 | 1,623 |
| 2009-11-19 | 1,620 | 1,633 | 1,612 | 1,629 | 97,200 | 1,629 |
| 2009-11-18 | 1,637 | 1,655 | 1,616 | 1,617 | 181,800 | 1,617 |
| 2009-11-17 | 1,658 | 1,663 | 1,636 | 1,646 | 113,100 | 1,646 |
| 2009-11-16 | 1,661 | 1,670 | 1,653 | 1,666 | 94,700 | 1,666 |
| 2009-11-13 | 1,649 | 1,670 | 1,641 | 1,665 | 228,200 | 1,665 |
| 2009-11-12 | 1,615 | 1,629 | 1,609 | 1,619 | 130,000 | 1,619 |
| 2009-11-11 | 1,634 | 1,648 | 1,611 | 1,612 | 79,400 | 1,612 |
| 2009-11-10 | 1,636 | 1,657 | 1,622 | 1,633 | 104,200 | 1,633 |
| 2009-11-09 | 1,648 | 1,657 | 1,610 | 1,635 | 125,900 | 1,635 |
| 2009-11-06 | 1,649 | 1,649 | 1,611 | 1,630 | 80,100 | 1,630 |
| 2009-11-05 | 1,639 | 1,662 | 1,628 | 1,638 | 104,900 | 1,638 |
| 2009-11-04 | 1,679 | 1,679 | 1,656 | 1,660 | 130,400 | 1,660 |
| 2009-11-02 | 1,633 | 1,700 | 1,610 | 1,692 | 209,100 | 1,692 |
| 2009-10-30 | 1,600 | 1,637 | 1,596 | 1,634 | 152,700 | 1,634 |
| 2009-10-29 | 1,613 | 1,627 | 1,601 | 1,601 | 134,700 | 1,601 |
| 2009-10-28 | 1,627 | 1,632 | 1,608 | 1,620 | 114,900 | 1,620 |
| 2009-10-27 | 1,623 | 1,630 | 1,602 | 1,623 | 118,000 | 1,623 |
| 2009-10-26 | 1,645 | 1,648 | 1,628 | 1,634 | 113,700 | 1,634 |
| 2009-10-23 | 1,638 | 1,640 | 1,618 | 1,632 | 145,800 | 1,632 |
| 2009-10-22 | 1,630 | 1,636 | 1,611 | 1,632 | 59,100 | 1,632 |
| 2009-10-21 | 1,638 | 1,638 | 1,627 | 1,632 | 68,900 | 1,632 |
| 2009-10-20 | 1,634 | 1,643 | 1,625 | 1,636 | 90,000 | 1,636 |
| 2009-10-19 | 1,604 | 1,626 | 1,596 | 1,625 | 104,000 | 1,625 |
| 2009-10-16 | 1,603 | 1,616 | 1,594 | 1,603 | 100,900 | 1,603 |
| 2009-10-15 | 1,608 | 1,626 | 1,608 | 1,617 | 110,000 | 1,617 |
| 2009-10-14 | 1,612 | 1,616 | 1,601 | 1,613 | 71,700 | 1,613 |
| 2009-10-13 | 1,645 | 1,645 | 1,605 | 1,611 | 145,600 | 1,611 |
| 2009-10-09 | 1,624 | 1,628 | 1,604 | 1,621 | 127,500 | 1,621 |
| 2009-10-08 | 1,613 | 1,628 | 1,600 | 1,602 | 114,100 | 1,602 |
| 2009-10-07 | 1,595 | 1,620 | 1,585 | 1,612 | 142,200 | 1,612 |
| 2009-10-06 | 1,631 | 1,641 | 1,580 | 1,594 | 200,000 | 1,594 |
| 2009-10-05 | 1,681 | 1,681 | 1,641 | 1,655 | 132,300 | 1,655 |
| 2009-10-02 | 1,678 | 1,678 | 1,657 | 1,670 | 134,100 | 1,670 |
| 2009-10-01 | 1,687 | 1,687 | 1,673 | 1,678 | 66,300 | 1,678 |
| 2009-09-30 | 1,653 | 1,687 | 1,652 | 1,687 | 91,400 | 1,687 |
| 2009-09-29 | 1,664 | 1,664 | 1,638 | 1,656 | 144,100 | 1,656 |
| 2009-09-28 | 1,670 | 1,696 | 1,655 | 1,681 | 103,300 | 1,681 |
| 2009-09-25 | 1,671 | 1,689 | 1,659 | 1,672 | 87,300 | 1,672 |
| 2009-09-24 | 1,660 | 1,704 | 1,656 | 1,704 | 189,400 | 1,704 |
| 2009-09-18 | 1,665 | 1,665 | 1,640 | 1,654 | 92,400 | 1,654 |
| 2009-09-17 | 1,650 | 1,669 | 1,646 | 1,664 | 83,600 | 1,664 |
| 2009-09-16 | 1,664 | 1,679 | 1,650 | 1,653 | 87,900 | 1,653 |
| 2009-09-15 | 1,670 | 1,676 | 1,656 | 1,662 | 59,200 | 1,662 |
| 2009-09-14 | 1,675 | 1,681 | 1,653 | 1,671 | 94,600 | 1,671 |
| 2009-09-11 | 1,684 | 1,688 | 1,664 | 1,679 | 143,200 | 1,679 |
| 2009-09-10 | 1,668 | 1,694 | 1,668 | 1,684 | 75,000 | 1,684 |
| 2009-09-09 | 1,690 | 1,690 | 1,666 | 1,672 | 81,400 | 1,672 |
| 2009-09-08 | 1,667 | 1,698 | 1,660 | 1,690 | 116,800 | 1,690 |
| 2009-09-07 | 1,677 | 1,679 | 1,664 | 1,664 | 50,400 | 1,664 |
| 2009-09-04 | 1,681 | 1,685 | 1,666 | 1,666 | 82,400 | 1,666 |
| 2009-09-03 | 1,694 | 1,704 | 1,680 | 1,689 | 55,500 | 1,689 |
| 2009-09-02 | 1,705 | 1,709 | 1,678 | 1,691 | 144,600 | 1,691 |
| 2009-09-01 | 1,716 | 1,725 | 1,703 | 1,717 | 77,800 | 1,717 |
| 2009-08-31 | 1,729 | 1,749 | 1,702 | 1,715 | 112,000 | 1,715 |
| 2009-08-28 | 1,692 | 1,729 | 1,687 | 1,728 | 218,900 | 1,728 |
| 2009-08-27 | 1,703 | 1,705 | 1,680 | 1,691 | 99,000 | 1,691 |
| 2009-08-26 | 1,720 | 1,720 | 1,699 | 1,708 | 91,100 | 1,708 |
| 2009-08-25 | 1,706 | 1,734 | 1,687 | 1,708 | 201,200 | 1,708 |
| 2009-08-24 | 1,674 | 1,708 | 1,673 | 1,697 | 160,400 | 1,697 |
| 2009-08-21 | 1,664 | 1,666 | 1,647 | 1,658 | 63,400 | 1,658 |
| 2009-08-20 | 1,648 | 1,674 | 1,637 | 1,663 | 163,300 | 1,663 |
| 2009-08-19 | 1,631 | 1,642 | 1,622 | 1,637 | 75,900 | 1,637 |
| 2009-08-18 | 1,615 | 1,640 | 1,615 | 1,639 | 64,000 | 1,639 |
| 2009-08-17 | 1,650 | 1,653 | 1,626 | 1,633 | 105,700 | 1,633 |
| 2009-08-14 | 1,665 | 1,674 | 1,643 | 1,654 | 136,200 | 1,654 |
| 2009-08-13 | 1,664 | 1,677 | 1,640 | 1,652 | 149,200 | 1,652 |
| 2009-08-12 | 1,640 | 1,642 | 1,626 | 1,634 | 90,000 | 1,634 |
| 2009-08-11 | 1,635 | 1,644 | 1,627 | 1,642 | 72,000 | 1,642 |
| 2009-08-10 | 1,631 | 1,641 | 1,622 | 1,634 | 98,600 | 1,634 |
| 2009-08-07 | 1,649 | 1,649 | 1,624 | 1,633 | 81,700 | 1,633 |
| 2009-08-06 | 1,651 | 1,660 | 1,641 | 1,645 | 113,100 | 1,645 |
| 2009-08-05 | 1,674 | 1,675 | 1,645 | 1,648 | 70,900 | 1,648 |
| 2009-08-04 | 1,658 | 1,658 | 1,635 | 1,651 | 88,000 | 1,651 |
| 2009-08-03 | 1,655 | 1,657 | 1,623 | 1,636 | 110,600 | 1,636 |
| 2009-07-31 | 1,678 | 1,678 | 1,641 | 1,646 | 133,600 | 1,646 |
| 2009-07-30 | 1,641 | 1,644 | 1,622 | 1,634 | 86,800 | 1,634 |
| 2009-07-29 | 1,644 | 1,656 | 1,639 | 1,641 | 68,600 | 1,641 |
| 2009-07-28 | 1,646 | 1,655 | 1,637 | 1,639 | 68,000 | 1,639 |
| 2009-07-27 | 1,681 | 1,681 | 1,647 | 1,656 | 63,700 | 1,656 |
| 2009-07-24 | 1,674 | 1,674 | 1,635 | 1,653 | 119,500 | 1,653 |
| 2009-07-23 | 1,646 | 1,652 | 1,630 | 1,633 | 81,500 | 1,633 |
| 2009-07-22 | 1,653 | 1,653 | 1,640 | 1,647 | 50,700 | 1,647 |
| 2009-07-21 | 1,649 | 1,651 | 1,619 | 1,637 | 100,800 | 1,637 |
| 2009-07-17 | 1,612 | 1,644 | 1,612 | 1,619 | 72,100 | 1,619 |
| 2009-07-16 | 1,616 | 1,631 | 1,608 | 1,612 | 73,100 | 1,612 |
| 2009-07-15 | 1,611 | 1,633 | 1,607 | 1,618 | 137,400 | 1,618 |
| 2009-07-14 | 1,627 | 1,629 | 1,610 | 1,623 | 91,000 | 1,623 |
| 2009-07-13 | 1,658 | 1,672 | 1,623 | 1,625 | 105,800 | 1,625 |
| 2009-07-10 | 1,635 | 1,648 | 1,631 | 1,647 | 74,400 | 1,647 |
| 2009-07-09 | 1,660 | 1,660 | 1,640 | 1,646 | 111,200 | 1,646 |
| 2009-07-08 | 1,672 | 1,672 | 1,650 | 1,662 | 161,200 | 1,662 |
| 2009-07-07 | 1,627 | 1,665 | 1,627 | 1,660 | 182,600 | 1,660 |
| 2009-07-06 | 1,618 | 1,629 | 1,615 | 1,618 | 103,200 | 1,618 |
| 2009-07-03 | 1,640 | 1,643 | 1,611 | 1,628 | 119,500 | 1,628 |
| 2009-07-02 | 1,680 | 1,681 | 1,653 | 1,654 | 129,100 | 1,654 |
| 2009-07-01 | 1,639 | 1,677 | 1,628 | 1,658 | 138,200 | 1,658 |
| 2009-06-30 | 1,628 | 1,647 | 1,615 | 1,636 | 155,400 | 1,636 |
| 2009-06-29 | 1,627 | 1,633 | 1,607 | 1,621 | 109,200 | 1,621 |
| 2009-06-26 | 1,624 | 1,637 | 1,609 | 1,627 | 76,500 | 1,627 |
| 2009-06-25 | 1,604 | 1,639 | 1,604 | 1,625 | 83,600 | 1,625 |
| 2009-06-24 | 1,590 | 1,629 | 1,590 | 1,599 | 74,200 | 1,599 |
| 2009-06-23 | 1,618 | 1,625 | 1,605 | 1,607 | 91,900 | 1,607 |
| 2009-06-22 | 1,601 | 1,638 | 1,601 | 1,625 | 111,400 | 1,625 |
| 2009-06-19 | 1,595 | 1,625 | 1,595 | 1,624 | 100,600 | 1,624 |
| 2009-06-18 | 1,590 | 1,621 | 1,590 | 1,619 | 58,800 | 1,619 |
| 2009-06-17 | 1,585 | 1,613 | 1,585 | 1,608 | 51,800 | 1,608 |
| 2009-06-16 | 1,629 | 1,629 | 1,586 | 1,592 | 115,900 | 1,592 |
| 2009-06-15 | 1,618 | 1,634 | 1,612 | 1,630 | 160,400 | 1,630 |
| 2009-06-12 | 1,591 | 1,616 | 1,584 | 1,612 | 165,300 | 1,612 |
| 2009-06-11 | 1,619 | 1,619 | 1,599 | 1,602 | 101,000 | 1,602 |
| 2009-06-10 | 1,595 | 1,615 | 1,586 | 1,615 | 93,800 | 1,615 |
| 2009-06-09 | 1,585 | 1,596 | 1,572 | 1,584 | 73,700 | 1,584 |
| 2009-06-08 | 1,597 | 1,610 | 1,582 | 1,585 | 55,800 | 1,585 |
| 2009-06-05 | 1,600 | 1,605 | 1,589 | 1,598 | 95,800 | 1,598 |
| 2009-06-04 | 1,619 | 1,624 | 1,598 | 1,606 | 108,000 | 1,606 |
| 2009-06-03 | 1,625 | 1,644 | 1,621 | 1,633 | 118,800 | 1,633 |
| 2009-06-02 | 1,630 | 1,662 | 1,620 | 1,638 | 178,400 | 1,638 |
| 2009-06-01 | 1,619 | 1,622 | 1,605 | 1,610 | 99,900 | 1,610 |
| 2009-05-29 | 1,625 | 1,629 | 1,606 | 1,618 | 130,300 | 1,618 |
| 2009-05-28 | 1,600 | 1,625 | 1,591 | 1,609 | 101,100 | 1,609 |
| 2009-05-27 | 1,607 | 1,615 | 1,597 | 1,606 | 57,800 | 1,606 |
| 2009-05-26 | 1,598 | 1,612 | 1,588 | 1,602 | 66,200 | 1,602 |
| 2009-05-25 | 1,601 | 1,617 | 1,580 | 1,608 | 60,600 | 1,608 |
| 2009-05-22 | 1,599 | 1,618 | 1,590 | 1,602 | 106,600 | 1,602 |
| 2009-05-21 | 1,608 | 1,610 | 1,582 | 1,602 | 61,600 | 1,602 |
| 2009-05-20 | 1,621 | 1,623 | 1,600 | 1,615 | 87,100 | 1,615 |
| 2009-05-19 | 1,580 | 1,598 | 1,566 | 1,598 | 126,800 | 1,598 |
| 2009-05-18 | 1,600 | 1,601 | 1,558 | 1,565 | 112,200 | 1,565 |
| 2009-05-15 | 1,578 | 1,615 | 1,578 | 1,606 | 134,400 | 1,606 |
| 2009-05-14 | 1,587 | 1,604 | 1,587 | 1,591 | 74,800 | 1,591 |
| 2009-05-13 | 1,589 | 1,610 | 1,588 | 1,607 | 106,700 | 1,607 |
| 2009-05-12 | 1,571 | 1,588 | 1,571 | 1,581 | 51,800 | 1,581 |
| 2009-05-11 | 1,588 | 1,594 | 1,573 | 1,587 | 47,000 | 1,587 |
| 2009-05-08 | 1,570 | 1,590 | 1,564 | 1,589 | 77,400 | 1,589 |
| 2009-05-07 | 1,560 | 1,578 | 1,551 | 1,562 | 75,000 | 1,562 |
| 2009-05-01 | 1,546 | 1,568 | 1,518 | 1,554 | 108,800 | 1,554 |
| 2009-04-30 | 1,522 | 1,566 | 1,522 | 1,531 | 199,000 | 1,531 |
| 2009-04-28 | 1,553 | 1,561 | 1,528 | 1,528 | 79,400 | 1,528 |
| 2009-04-27 | 1,550 | 1,559 | 1,542 | 1,553 | 146,600 | 1,553 |
| 2009-04-24 | 1,580 | 1,581 | 1,542 | 1,543 | 127,600 | 1,543 |
| 2009-04-23 | 1,558 | 1,578 | 1,542 | 1,567 | 109,300 | 1,567 |
| 2009-04-22 | 1,569 | 1,570 | 1,542 | 1,557 | 62,500 | 1,557 |
| 2009-04-21 | 1,548 | 1,567 | 1,533 | 1,563 | 167,400 | 1,563 |
| 2009-04-20 | 1,550 | 1,560 | 1,541 | 1,549 | 53,300 | 1,549 |
| 2009-04-17 | 1,554 | 1,564 | 1,546 | 1,549 | 83,400 | 1,549 |
| 2009-04-16 | 1,549 | 1,567 | 1,539 | 1,547 | 102,300 | 1,547 |
| 2009-04-15 | 1,548 | 1,552 | 1,532 | 1,550 | 71,900 | 1,550 |
| 2009-04-14 | 1,549 | 1,550 | 1,533 | 1,547 | 76,600 | 1,547 |
| 2009-04-13 | 1,549 | 1,553 | 1,537 | 1,542 | 106,400 | 1,542 |
| 2009-04-10 | 1,555 | 1,555 | 1,536 | 1,544 | 72,400 | 1,544 |
| 2009-04-09 | 1,539 | 1,555 | 1,539 | 1,551 | 79,200 | 1,551 |
| 2009-04-08 | 1,551 | 1,553 | 1,537 | 1,548 | 103,100 | 1,548 |
| 2009-04-07 | 1,579 | 1,579 | 1,551 | 1,557 | 40,700 | 1,557 |
| 2009-04-06 | 1,598 | 1,598 | 1,553 | 1,560 | 64,800 | 1,560 |
| 2009-04-03 | 1,600 | 1,600 | 1,561 | 1,572 | 79,800 | 1,572 |
| 2009-04-02 | 1,575 | 1,599 | 1,559 | 1,583 | 101,300 | 1,583 |
| 2009-04-01 | 1,565 | 1,587 | 1,552 | 1,569 | 80,400 | 1,569 |
| 2009-03-31 | 1,600 | 1,600 | 1,551 | 1,568 | 155,600 | 1,568 |
| 2009-03-30 | 1,599 | 1,604 | 1,566 | 1,571 | 154,800 | 1,571 |
| 2009-03-27 | 1,624 | 1,631 | 1,585 | 1,585 | 129,600 | 1,585 |
| 2009-03-26 | 1,591 | 1,627 | 1,587 | 1,624 | 117,300 | 1,624 |
| 2009-03-25 | 1,626 | 1,646 | 1,622 | 1,643 | 124,000 | 1,643 |
| 2009-03-24 | 1,599 | 1,620 | 1,592 | 1,616 | 130,600 | 1,616 |
| 2009-03-23 | 1,554 | 1,586 | 1,554 | 1,586 | 113,400 | 1,586 |
| 2009-03-19 | 1,549 | 1,550 | 1,537 | 1,541 | 103,200 | 1,541 |
| 2009-03-18 | 1,540 | 1,541 | 1,522 | 1,531 | 79,700 | 1,531 |
| 2009-03-17 | 1,512 | 1,562 | 1,512 | 1,544 | 87,500 | 1,544 |
| 2009-03-16 | 1,522 | 1,578 | 1,522 | 1,542 | 98,100 | 1,542 |
| 2009-03-13 | 1,502 | 1,530 | 1,500 | 1,524 | 167,100 | 1,524 |
| 2009-03-12 | 1,504 | 1,519 | 1,493 | 1,502 | 111,300 | 1,502 |
| 2009-03-11 | 1,545 | 1,552 | 1,506 | 1,506 | 145,600 | 1,506 |
| 2009-03-10 | 1,530 | 1,549 | 1,500 | 1,501 | 146,300 | 1,501 |
| 2009-03-09 | 1,573 | 1,574 | 1,552 | 1,557 | 65,600 | 1,557 |
| 2009-03-06 | 1,571 | 1,584 | 1,560 | 1,574 | 107,600 | 1,574 |
| 2009-03-05 | 1,580 | 1,594 | 1,571 | 1,586 | 135,300 | 1,586 |
| 2009-03-04 | 1,541 | 1,570 | 1,530 | 1,568 | 116,500 | 1,568 |
| 2009-03-03 | 1,522 | 1,537 | 1,518 | 1,528 | 94,800 | 1,528 |
| 2009-03-02 | 1,540 | 1,555 | 1,524 | 1,537 | 131,000 | 1,537 |
| 2009-02-27 | 1,568 | 1,569 | 1,551 | 1,566 | 129,500 | 1,566 |
| 2009-02-26 | 1,574 | 1,574 | 1,540 | 1,567 | 72,800 | 1,567 |
| 2009-02-25 | 1,566 | 1,575 | 1,541 | 1,558 | 195,800 | 1,558 |
| 2009-02-24 | 1,540 | 1,552 | 1,531 | 1,547 | 241,400 | 1,547 |
| 2009-02-23 | 1,530 | 1,548 | 1,526 | 1,537 | 192,100 | 1,537 |
| 2009-02-20 | 1,584 | 1,588 | 1,550 | 1,555 | 148,600 | 1,555 |
| 2009-02-19 | 1,576 | 1,580 | 1,562 | 1,578 | 102,400 | 1,578 |
| 2009-02-18 | 1,560 | 1,578 | 1,553 | 1,575 | 126,700 | 1,575 |
| 2009-02-17 | 1,544 | 1,562 | 1,542 | 1,550 | 56,600 | 1,550 |
| 2009-02-16 | 1,544 | 1,564 | 1,543 | 1,556 | 131,200 | 1,556 |
| 2009-02-13 | 1,520 | 1,535 | 1,513 | 1,533 | 199,400 | 1,533 |
| 2009-02-12 | 1,490 | 1,504 | 1,482 | 1,492 | 103,800 | 1,492 |
| 2009-02-10 | 1,498 | 1,517 | 1,491 | 1,515 | 99,700 | 1,515 |
| 2009-02-09 | 1,537 | 1,537 | 1,483 | 1,483 | 110,500 | 1,483 |
| 2009-02-06 | 1,501 | 1,526 | 1,501 | 1,521 | 88,200 | 1,521 |
| 2009-02-05 | 1,528 | 1,528 | 1,503 | 1,520 | 105,500 | 1,520 |
| 2009-02-04 | 1,499 | 1,529 | 1,488 | 1,528 | 117,700 | 1,528 |
| 2009-02-03 | 1,503 | 1,507 | 1,475 | 1,489 | 90,700 | 1,489 |
| 2009-02-02 | 1,500 | 1,504 | 1,471 | 1,502 | 73,100 | 1,502 |
| 2009-01-30 | 1,472 | 1,507 | 1,472 | 1,507 | 130,500 | 1,507 |
| 2009-01-29 | 1,514 | 1,515 | 1,485 | 1,502 | 89,600 | 1,502 |
| 2009-01-28 | 1,505 | 1,515 | 1,485 | 1,503 | 75,600 | 1,503 |
| 2009-01-27 | 1,491 | 1,509 | 1,491 | 1,505 | 132,000 | 1,505 |
| 2009-01-26 | 1,491 | 1,494 | 1,486 | 1,488 | 29,200 | 1,488 |
| 2009-01-23 | 1,488 | 1,492 | 1,463 | 1,490 | 79,900 | 1,490 |
| 2009-01-22 | 1,460 | 1,487 | 1,460 | 1,481 | 44,300 | 1,481 |
| 2009-01-21 | 1,459 | 1,491 | 1,456 | 1,467 | 72,900 | 1,467 |
| 2009-01-20 | 1,479 | 1,495 | 1,450 | 1,477 | 35,800 | 1,477 |
| 2009-01-19 | 1,496 | 1,496 | 1,480 | 1,482 | 20,600 | 1,482 |
| 2009-01-16 | 1,479 | 1,489 | 1,467 | 1,489 | 55,900 | 1,489 |
| 2009-01-15 | 1,425 | 1,486 | 1,424 | 1,478 | 119,600 | 1,478 |
| 2009-01-14 | 1,448 | 1,453 | 1,424 | 1,447 | 71,900 | 1,447 |
| 2009-01-13 | 1,497 | 1,509 | 1,447 | 1,452 | 132,700 | 1,452 |
| 2009-01-09 | 1,515 | 1,524 | 1,486 | 1,492 | 86,400 | 1,492 |
| 2009-01-08 | 1,515 | 1,516 | 1,475 | 1,479 | 113,600 | 1,479 |
| 2009-01-07 | 1,580 | 1,580 | 1,526 | 1,527 | 93,600 | 1,527 |
| 2009-01-06 | 1,569 | 1,580 | 1,557 | 1,560 | 53,700 | 1,560 |
| 2009-01-05 | 1,595 | 1,599 | 1,550 | 1,558 | 51,900 | 1,558 |
分割・併合履歴 ： なし
