4825 (株)ウェザーニューズ 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 | 1,094 | 1,094 | 1,075 | 1,086 | 69,100 | 543 |
| 2009-12-29 | 1,081 | 1,109 | 1,071 | 1,087 | 159,000 | 543.50 |
| 2009-12-28 | 1,105 | 1,119 | 1,100 | 1,101 | 144,300 | 550.50 |
| 2009-12-25 | 1,074 | 1,110 | 1,073 | 1,096 | 212,800 | 548 |
| 2009-12-24 | 1,090 | 1,118 | 1,063 | 1,073 | 210,100 | 536.50 |
| 2009-12-22 | 1,116 | 1,119 | 1,091 | 1,101 | 138,100 | 550.50 |
| 2009-12-21 | 1,180 | 1,180 | 1,106 | 1,124 | 181,700 | 562 |
| 2009-12-18 | 1,135 | 1,172 | 1,121 | 1,170 | 196,400 | 585 |
| 2009-12-17 | 1,111 | 1,142 | 1,111 | 1,136 | 181,500 | 568 |
| 2009-12-16 | 1,085 | 1,097 | 1,081 | 1,092 | 42,900 | 546 |
| 2009-12-15 | 1,074 | 1,079 | 1,066 | 1,073 | 35,000 | 536.50 |
| 2009-12-14 | 1,055 | 1,080 | 1,053 | 1,063 | 52,200 | 531.50 |
| 2009-12-11 | 1,040 | 1,055 | 1,027 | 1,043 | 48,500 | 521.50 |
| 2009-12-10 | 1,039 | 1,064 | 1,026 | 1,027 | 44,700 | 513.50 |
| 2009-12-09 | 1,050 | 1,056 | 1,031 | 1,031 | 92,900 | 515.50 |
| 2009-12-08 | 1,102 | 1,115 | 1,077 | 1,077 | 67,500 | 538.50 |
| 2009-12-07 | 1,119 | 1,125 | 1,102 | 1,114 | 84,600 | 557 |
| 2009-12-04 | 1,064 | 1,100 | 1,045 | 1,097 | 101,500 | 548.50 |
| 2009-12-03 | 1,044 | 1,062 | 1,035 | 1,045 | 88,000 | 522.50 |
| 2009-12-02 | 1,036 | 1,062 | 1,012 | 1,023 | 132,600 | 511.50 |
| 2009-12-01 | 984 | 1,029 | 978 | 1,029 | 80,400 | 514.50 |
| 2009-11-30 | 972 | 986 | 952 | 975 | 79,800 | 487.50 |
| 2009-11-27 | 990 | 990 | 926 | 972 | 193,600 | 486 |
| 2009-11-26 | 1,006 | 1,025 | 1,005 | 1,008 | 63,000 | 504 |
| 2009-11-25 | 1,045 | 1,045 | 1,004 | 1,014 | 85,300 | 507 |
| 2009-11-24 | 1,092 | 1,092 | 1,028 | 1,044 | 102,000 | 522 |
| 2009-11-20 | 1,010 | 1,092 | 1,010 | 1,053 | 127,300 | 526.50 |
| 2009-11-19 | 1,016 | 1,020 | 987 | 1,015 | 97,100 | 507.50 |
| 2009-11-18 | 1,033 | 1,039 | 991 | 1,012 | 151,600 | 506 |
| 2009-11-17 | 1,036 | 1,043 | 1,030 | 1,033 | 87,800 | 516.50 |
| 2009-11-16 | 1,049 | 1,054 | 1,030 | 1,031 | 70,200 | 515.50 |
| 2009-11-13 | 1,038 | 1,052 | 1,035 | 1,049 | 50,800 | 524.50 |
| 2009-11-12 | 1,073 | 1,078 | 1,040 | 1,049 | 73,800 | 524.50 |
| 2009-11-11 | 1,117 | 1,128 | 1,067 | 1,073 | 107,300 | 536.50 |
| 2009-11-10 | 1,098 | 1,123 | 1,091 | 1,114 | 66,300 | 557 |
| 2009-11-09 | 1,130 | 1,139 | 1,100 | 1,102 | 80,600 | 551 |
| 2009-11-06 | 1,158 | 1,163 | 1,125 | 1,140 | 82,800 | 570 |
| 2009-11-05 | 1,178 | 1,185 | 1,152 | 1,157 | 82,200 | 578.50 |
| 2009-11-04 | 1,188 | 1,204 | 1,165 | 1,178 | 56,200 | 589 |
| 2009-11-02 | 1,158 | 1,184 | 1,155 | 1,179 | 45,900 | 589.50 |
| 2009-10-30 | 1,220 | 1,224 | 1,177 | 1,194 | 86,900 | 597 |
| 2009-10-29 | 1,200 | 1,210 | 1,160 | 1,187 | 135,800 | 593.50 |
| 2009-10-28 | 1,254 | 1,257 | 1,215 | 1,220 | 74,400 | 610 |
| 2009-10-27 | 1,273 | 1,273 | 1,240 | 1,255 | 54,300 | 627.50 |
| 2009-10-26 | 1,280 | 1,285 | 1,262 | 1,272 | 40,100 | 636 |
| 2009-10-23 | 1,261 | 1,283 | 1,259 | 1,275 | 81,300 | 637.50 |
| 2009-10-22 | 1,277 | 1,282 | 1,253 | 1,267 | 59,700 | 633.50 |
| 2009-10-21 | 1,254 | 1,277 | 1,253 | 1,269 | 57,600 | 634.50 |
| 2009-10-20 | 1,299 | 1,312 | 1,246 | 1,259 | 143,700 | 629.50 |
| 2009-10-19 | 1,223 | 1,280 | 1,203 | 1,279 | 144,000 | 639.50 |
| 2009-10-16 | 1,270 | 1,274 | 1,191 | 1,222 | 304,900 | 611 |
| 2009-10-15 | 1,272 | 1,287 | 1,252 | 1,270 | 158,900 | 635 |
| 2009-10-14 | 1,300 | 1,302 | 1,264 | 1,273 | 53,400 | 636.50 |
| 2009-10-13 | 1,280 | 1,299 | 1,280 | 1,287 | 73,000 | 643.50 |
| 2009-10-09 | 1,319 | 1,319 | 1,288 | 1,290 | 93,300 | 645 |
| 2009-10-08 | 1,305 | 1,332 | 1,287 | 1,311 | 75,800 | 655.50 |
| 2009-10-07 | 1,350 | 1,355 | 1,300 | 1,321 | 128,800 | 660.50 |
| 2009-10-06 | 1,283 | 1,312 | 1,245 | 1,310 | 156,700 | 655 |
| 2009-10-05 | 1,282 | 1,311 | 1,251 | 1,263 | 99,900 | 631.50 |
| 2009-10-02 | 1,301 | 1,329 | 1,281 | 1,311 | 124,900 | 655.50 |
| 2009-10-01 | 1,420 | 1,421 | 1,331 | 1,350 | 241,000 | 675 |
| 2009-09-30 | 1,428 | 1,453 | 1,420 | 1,436 | 177,100 | 718 |
| 2009-09-29 | 1,410 | 1,435 | 1,367 | 1,410 | 670,300 | 705 |
| 2009-09-28 | 1,598 | 1,598 | 1,557 | 1,590 | 88,500 | 795 |
| 2009-09-25 | 1,550 | 1,598 | 1,535 | 1,598 | 63,000 | 799 |
| 2009-09-24 | 1,573 | 1,573 | 1,511 | 1,550 | 71,900 | 775 |
| 2009-09-18 | 1,570 | 1,570 | 1,507 | 1,563 | 89,000 | 781.50 |
| 2009-09-17 | 1,617 | 1,621 | 1,563 | 1,570 | 89,000 | 785 |
| 2009-09-16 | 1,597 | 1,625 | 1,560 | 1,587 | 79,200 | 793.50 |
| 2009-09-15 | 1,605 | 1,610 | 1,557 | 1,585 | 59,700 | 792.50 |
| 2009-09-14 | 1,608 | 1,627 | 1,592 | 1,596 | 94,600 | 798 |
| 2009-09-11 | 1,642 | 1,645 | 1,617 | 1,628 | 74,900 | 814 |
| 2009-09-10 | 1,633 | 1,646 | 1,625 | 1,639 | 41,100 | 819.50 |
| 2009-09-09 | 1,641 | 1,642 | 1,613 | 1,620 | 66,900 | 810 |
| 2009-09-08 | 1,645 | 1,669 | 1,630 | 1,648 | 63,600 | 824 |
| 2009-09-07 | 1,630 | 1,651 | 1,623 | 1,648 | 53,500 | 824 |
| 2009-09-04 | 1,615 | 1,647 | 1,590 | 1,622 | 100,900 | 811 |
| 2009-09-03 | 1,639 | 1,640 | 1,610 | 1,616 | 151,100 | 808 |
| 2009-09-02 | 1,680 | 1,687 | 1,660 | 1,666 | 85,000 | 833 |
| 2009-09-01 | 1,691 | 1,710 | 1,690 | 1,704 | 39,700 | 852 |
| 2009-08-31 | 1,716 | 1,738 | 1,687 | 1,712 | 86,700 | 856 |
| 2009-08-28 | 1,725 | 1,740 | 1,697 | 1,712 | 80,800 | 856 |
| 2009-08-27 | 1,749 | 1,763 | 1,715 | 1,725 | 127,800 | 862.50 |
| 2009-08-26 | 1,748 | 1,780 | 1,735 | 1,760 | 130,800 | 880 |
| 2009-08-25 | 1,750 | 1,750 | 1,720 | 1,743 | 80,800 | 871.50 |
| 2009-08-24 | 1,710 | 1,749 | 1,710 | 1,740 | 108,800 | 870 |
| 2009-08-21 | 1,750 | 1,760 | 1,700 | 1,720 | 103,100 | 860 |
| 2009-08-20 | 1,729 | 1,750 | 1,702 | 1,740 | 132,700 | 870 |
| 2009-08-19 | 1,768 | 1,780 | 1,725 | 1,738 | 223,000 | 869 |
| 2009-08-18 | 1,692 | 1,798 | 1,686 | 1,798 | 326,900 | 899 |
| 2009-08-17 | 1,715 | 1,715 | 1,685 | 1,697 | 84,200 | 848.50 |
| 2009-08-14 | 1,715 | 1,725 | 1,701 | 1,715 | 91,300 | 857.50 |
| 2009-08-13 | 1,761 | 1,765 | 1,715 | 1,726 | 110,000 | 863 |
| 2009-08-12 | 1,753 | 1,757 | 1,703 | 1,748 | 185,300 | 874 |
| 2009-08-11 | 1,720 | 1,772 | 1,714 | 1,753 | 425,600 | 876.50 |
| 2009-08-10 | 1,645 | 1,705 | 1,630 | 1,693 | 320,100 | 846.50 |
| 2009-08-07 | 1,614 | 1,636 | 1,611 | 1,616 | 90,800 | 808 |
| 2009-08-06 | 1,642 | 1,670 | 1,624 | 1,633 | 120,400 | 816.50 |
| 2009-08-05 | 1,600 | 1,686 | 1,595 | 1,648 | 402,700 | 824 |
| 2009-08-04 | 1,600 | 1,620 | 1,573 | 1,583 | 93,900 | 791.50 |
| 2009-08-03 | 1,575 | 1,596 | 1,552 | 1,590 | 201,600 | 795 |
| 2009-07-31 | 1,590 | 1,590 | 1,542 | 1,560 | 189,200 | 780 |
| 2009-07-30 | 1,644 | 1,645 | 1,584 | 1,590 | 95,800 | 795 |
| 2009-07-29 | 1,601 | 1,627 | 1,596 | 1,624 | 97,100 | 812 |
| 2009-07-28 | 1,635 | 1,636 | 1,612 | 1,618 | 67,900 | 809 |
| 2009-07-27 | 1,669 | 1,680 | 1,645 | 1,646 | 130,800 | 823 |
| 2009-07-24 | 1,629 | 1,645 | 1,611 | 1,639 | 136,000 | 819.50 |
| 2009-07-23 | 1,575 | 1,630 | 1,575 | 1,610 | 126,500 | 805 |
| 2009-07-22 | 1,571 | 1,632 | 1,567 | 1,599 | 207,300 | 799.50 |
| 2009-07-21 | 1,520 | 1,564 | 1,519 | 1,562 | 100,000 | 781 |
| 2009-07-17 | 1,465 | 1,510 | 1,462 | 1,510 | 60,900 | 755 |
| 2009-07-16 | 1,510 | 1,519 | 1,465 | 1,470 | 67,000 | 735 |
| 2009-07-15 | 1,490 | 1,504 | 1,464 | 1,491 | 54,800 | 745.50 |
| 2009-07-14 | 1,501 | 1,510 | 1,480 | 1,490 | 62,600 | 745 |
| 2009-07-13 | 1,546 | 1,594 | 1,455 | 1,470 | 147,300 | 735 |
| 2009-07-10 | 1,574 | 1,600 | 1,539 | 1,576 | 124,600 | 788 |
| 2009-07-09 | 1,525 | 1,593 | 1,472 | 1,571 | 328,200 | 785.50 |
| 2009-07-08 | 1,620 | 1,620 | 1,582 | 1,592 | 127,800 | 796 |
| 2009-07-07 | 1,551 | 1,626 | 1,551 | 1,626 | 381,700 | 813 |
| 2009-07-06 | 1,540 | 1,547 | 1,526 | 1,537 | 131,200 | 768.50 |
| 2009-07-03 | 1,509 | 1,549 | 1,507 | 1,513 | 187,800 | 756.50 |
| 2009-07-02 | 1,494 | 1,554 | 1,487 | 1,539 | 247,400 | 769.50 |
| 2009-07-01 | 1,451 | 1,520 | 1,451 | 1,495 | 392,100 | 747.50 |
| 2009-06-30 | 1,450 | 1,530 | 1,435 | 1,470 | 878,200 | 735 |
| 2009-06-29 | 1,349 | 1,370 | 1,344 | 1,356 | 154,100 | 678 |
| 2009-06-26 | 1,311 | 1,352 | 1,310 | 1,346 | 113,000 | 673 |
| 2009-06-25 | 1,285 | 1,317 | 1,285 | 1,308 | 47,100 | 654 |
| 2009-06-24 | 1,333 | 1,343 | 1,278 | 1,291 | 127,700 | 645.50 |
| 2009-06-23 | 1,330 | 1,341 | 1,315 | 1,340 | 78,200 | 670 |
| 2009-06-22 | 1,325 | 1,356 | 1,310 | 1,345 | 92,100 | 672.50 |
| 2009-06-19 | 1,324 | 1,330 | 1,291 | 1,323 | 77,900 | 661.50 |
| 2009-06-18 | 1,339 | 1,339 | 1,310 | 1,324 | 92,900 | 662 |
| 2009-06-17 | 1,282 | 1,340 | 1,260 | 1,340 | 257,900 | 670 |
| 2009-06-16 | 1,251 | 1,263 | 1,241 | 1,242 | 36,100 | 621 |
| 2009-06-15 | 1,256 | 1,263 | 1,243 | 1,258 | 33,900 | 629 |
| 2009-06-12 | 1,275 | 1,275 | 1,221 | 1,242 | 100,600 | 621 |
| 2009-06-11 | 1,239 | 1,263 | 1,230 | 1,262 | 55,400 | 631 |
| 2009-06-10 | 1,233 | 1,234 | 1,223 | 1,229 | 36,400 | 614.50 |
| 2009-06-09 | 1,237 | 1,239 | 1,220 | 1,226 | 50,900 | 613 |
| 2009-06-08 | 1,249 | 1,250 | 1,227 | 1,231 | 47,800 | 615.50 |
| 2009-06-05 | 1,256 | 1,258 | 1,235 | 1,240 | 29,500 | 620 |
| 2009-06-04 | 1,225 | 1,251 | 1,222 | 1,251 | 63,000 | 625.50 |
| 2009-06-03 | 1,224 | 1,230 | 1,214 | 1,221 | 61,300 | 610.50 |
| 2009-06-02 | 1,255 | 1,263 | 1,226 | 1,232 | 89,600 | 616 |
| 2009-06-01 | 1,230 | 1,249 | 1,225 | 1,245 | 66,700 | 622.50 |
| 2009-05-29 | 1,256 | 1,268 | 1,221 | 1,229 | 130,500 | 614.50 |
| 2009-05-28 | 1,309 | 1,309 | 1,264 | 1,266 | 98,000 | 633 |
| 2009-05-27 | 1,310 | 1,320 | 1,295 | 1,301 | 100,200 | 650.50 |
| 2009-05-26 | 1,255 | 1,299 | 1,252 | 1,295 | 74,400 | 647.50 |
| 2009-05-25 | 1,262 | 1,275 | 1,260 | 1,260 | 64,900 | 630 |
| 2009-05-22 | 1,270 | 1,274 | 1,258 | 1,266 | 55,300 | 633 |
| 2009-05-21 | 1,263 | 1,274 | 1,260 | 1,274 | 41,100 | 637 |
| 2009-05-20 | 1,279 | 1,282 | 1,257 | 1,267 | 68,200 | 633.50 |
| 2009-05-19 | 1,300 | 1,300 | 1,268 | 1,274 | 52,100 | 637 |
| 2009-05-18 | 1,305 | 1,305 | 1,280 | 1,283 | 82,100 | 641.50 |
| 2009-05-15 | 1,280 | 1,288 | 1,271 | 1,288 | 87,900 | 644 |
| 2009-05-14 | 1,255 | 1,271 | 1,240 | 1,260 | 111,900 | 630 |
| 2009-05-13 | 1,262 | 1,275 | 1,252 | 1,270 | 58,600 | 635 |
| 2009-05-12 | 1,278 | 1,290 | 1,255 | 1,260 | 58,600 | 630 |
| 2009-05-11 | 1,251 | 1,285 | 1,251 | 1,278 | 66,100 | 639 |
| 2009-05-08 | 1,290 | 1,300 | 1,251 | 1,262 | 95,300 | 631 |
| 2009-05-07 | 1,318 | 1,330 | 1,282 | 1,285 | 47,900 | 642.50 |
| 2009-05-01 | 1,309 | 1,327 | 1,292 | 1,298 | 65,700 | 649 |
| 2009-04-30 | 1,290 | 1,344 | 1,290 | 1,329 | 126,600 | 664.50 |
| 2009-04-28 | 1,350 | 1,350 | 1,289 | 1,289 | 52,600 | 644.50 |
| 2009-04-27 | 1,300 | 1,368 | 1,295 | 1,334 | 103,700 | 667 |
| 2009-04-24 | 1,330 | 1,337 | 1,282 | 1,289 | 55,300 | 644.50 |
| 2009-04-23 | 1,283 | 1,337 | 1,282 | 1,317 | 102,000 | 658.50 |
| 2009-04-22 | 1,290 | 1,299 | 1,268 | 1,292 | 85,700 | 646 |
| 2009-04-21 | 1,232 | 1,285 | 1,221 | 1,284 | 111,800 | 642 |
| 2009-04-20 | 1,230 | 1,272 | 1,211 | 1,271 | 123,300 | 635.50 |
| 2009-04-17 | 1,180 | 1,196 | 1,175 | 1,195 | 70,100 | 597.50 |
| 2009-04-16 | 1,160 | 1,178 | 1,157 | 1,166 | 27,700 | 583 |
| 2009-04-15 | 1,157 | 1,167 | 1,141 | 1,157 | 33,400 | 578.50 |
| 2009-04-14 | 1,176 | 1,180 | 1,145 | 1,152 | 58,800 | 576 |
| 2009-04-13 | 1,206 | 1,215 | 1,176 | 1,176 | 50,100 | 588 |
| 2009-04-10 | 1,172 | 1,205 | 1,172 | 1,199 | 46,200 | 599.50 |
| 2009-04-09 | 1,178 | 1,178 | 1,161 | 1,168 | 39,400 | 584 |
| 2009-04-08 | 1,165 | 1,168 | 1,158 | 1,168 | 25,500 | 584 |
| 2009-04-07 | 1,153 | 1,175 | 1,153 | 1,168 | 51,000 | 584 |
| 2009-04-06 | 1,170 | 1,195 | 1,152 | 1,154 | 58,800 | 577 |
| 2009-04-03 | 1,230 | 1,234 | 1,180 | 1,190 | 89,800 | 595 |
| 2009-04-02 | 1,230 | 1,237 | 1,221 | 1,222 | 65,200 | 611 |
| 2009-04-01 | 1,232 | 1,232 | 1,212 | 1,217 | 78,800 | 608.50 |
| 2009-03-31 | 1,210 | 1,234 | 1,201 | 1,210 | 123,500 | 605 |
| 2009-03-30 | 1,250 | 1,265 | 1,222 | 1,226 | 235,100 | 613 |
| 2009-03-27 | 1,170 | 1,228 | 1,167 | 1,216 | 133,600 | 608 |
| 2009-03-26 | 1,139 | 1,156 | 1,139 | 1,156 | 59,500 | 578 |
| 2009-03-25 | 1,140 | 1,140 | 1,120 | 1,139 | 43,200 | 569.50 |
| 2009-03-24 | 1,134 | 1,139 | 1,113 | 1,120 | 72,500 | 560 |
| 2009-03-23 | 1,095 | 1,116 | 1,095 | 1,114 | 67,700 | 557 |
| 2009-03-19 | 1,090 | 1,100 | 1,074 | 1,093 | 83,500 | 546.50 |
| 2009-03-18 | 1,062 | 1,082 | 1,041 | 1,059 | 68,500 | 529.50 |
| 2009-03-17 | 1,052 | 1,061 | 1,035 | 1,056 | 43,800 | 528 |
| 2009-03-16 | 1,042 | 1,060 | 1,038 | 1,055 | 52,700 | 527.50 |
| 2009-03-13 | 1,020 | 1,040 | 1,015 | 1,022 | 65,000 | 511 |
| 2009-03-12 | 1,035 | 1,044 | 1,011 | 1,015 | 62,600 | 507.50 |
| 2009-03-11 | 1,045 | 1,070 | 1,033 | 1,033 | 83,800 | 516.50 |
| 2009-03-10 | 1,045 | 1,050 | 1,021 | 1,031 | 56,400 | 515.50 |
| 2009-03-09 | 1,100 | 1,100 | 1,052 | 1,065 | 49,400 | 532.50 |
| 2009-03-06 | 1,085 | 1,110 | 1,063 | 1,074 | 60,800 | 537 |
| 2009-03-05 | 1,096 | 1,124 | 1,080 | 1,102 | 95,800 | 551 |
| 2009-03-04 | 1,069 | 1,069 | 1,028 | 1,036 | 48,000 | 518 |
| 2009-03-03 | 1,040 | 1,057 | 1,031 | 1,049 | 36,400 | 524.50 |
| 2009-03-02 | 1,058 | 1,060 | 1,030 | 1,059 | 42,200 | 529.50 |
| 2009-02-27 | 1,040 | 1,066 | 1,040 | 1,057 | 32,800 | 528.50 |
| 2009-02-26 | 1,101 | 1,115 | 1,030 | 1,041 | 49,800 | 520.50 |
| 2009-02-25 | 1,087 | 1,118 | 1,065 | 1,088 | 36,900 | 544 |
| 2009-02-24 | 1,036 | 1,064 | 1,031 | 1,052 | 64,700 | 526 |
| 2009-02-23 | 1,014 | 1,085 | 1,011 | 1,074 | 65,200 | 537 |
| 2009-02-20 | 1,105 | 1,105 | 1,050 | 1,054 | 106,700 | 527 |
| 2009-02-19 | 1,168 | 1,168 | 1,122 | 1,123 | 81,000 | 561.50 |
| 2009-02-18 | 1,195 | 1,195 | 1,164 | 1,164 | 65,400 | 582 |
| 2009-02-17 | 1,197 | 1,213 | 1,183 | 1,199 | 62,100 | 599.50 |
| 2009-02-16 | 1,208 | 1,208 | 1,180 | 1,190 | 70,500 | 595 |
| 2009-02-13 | 1,220 | 1,225 | 1,186 | 1,200 | 59,400 | 600 |
| 2009-02-12 | 1,194 | 1,215 | 1,169 | 1,215 | 62,500 | 607.50 |
| 2009-02-10 | 1,181 | 1,198 | 1,160 | 1,175 | 54,900 | 587.50 |
| 2009-02-09 | 1,240 | 1,247 | 1,157 | 1,165 | 90,000 | 582.50 |
| 2009-02-06 | 1,238 | 1,268 | 1,225 | 1,232 | 95,200 | 616 |
| 2009-02-05 | 1,280 | 1,282 | 1,239 | 1,252 | 65,300 | 626 |
| 2009-02-04 | 1,265 | 1,295 | 1,262 | 1,293 | 88,300 | 646.50 |
| 2009-02-03 | 1,245 | 1,268 | 1,221 | 1,254 | 58,900 | 627 |
| 2009-02-02 | 1,277 | 1,280 | 1,213 | 1,246 | 101,700 | 623 |
| 2009-01-30 | 1,252 | 1,283 | 1,244 | 1,277 | 73,800 | 638.50 |
| 2009-01-29 | 1,206 | 1,274 | 1,203 | 1,273 | 93,300 | 636.50 |
| 2009-01-28 | 1,227 | 1,258 | 1,212 | 1,213 | 121,500 | 606.50 |
| 2009-01-27 | 1,187 | 1,229 | 1,181 | 1,226 | 79,500 | 613 |
| 2009-01-26 | 1,170 | 1,188 | 1,159 | 1,174 | 43,600 | 587 |
| 2009-01-23 | 1,157 | 1,177 | 1,153 | 1,164 | 60,800 | 582 |
| 2009-01-22 | 1,184 | 1,200 | 1,168 | 1,182 | 63,000 | 591 |
| 2009-01-21 | 1,195 | 1,210 | 1,181 | 1,181 | 114,500 | 590.50 |
| 2009-01-20 | 1,290 | 1,291 | 1,232 | 1,236 | 71,600 | 618 |
| 2009-01-19 | 1,295 | 1,312 | 1,262 | 1,293 | 109,400 | 646.50 |
| 2009-01-16 | 1,250 | 1,283 | 1,240 | 1,275 | 109,200 | 637.50 |
| 2009-01-15 | 1,225 | 1,245 | 1,188 | 1,231 | 86,000 | 615.50 |
| 2009-01-14 | 1,242 | 1,249 | 1,230 | 1,245 | 59,600 | 622.50 |
| 2009-01-13 | 1,280 | 1,281 | 1,221 | 1,222 | 119,500 | 611 |
| 2009-01-09 | 1,280 | 1,326 | 1,261 | 1,307 | 198,800 | 653.50 |
| 2009-01-08 | 1,351 | 1,355 | 1,280 | 1,285 | 230,600 | 642.50 |
| 2009-01-07 | 1,408 | 1,412 | 1,362 | 1,371 | 105,500 | 685.50 |
| 2009-01-06 | 1,425 | 1,446 | 1,406 | 1,407 | 72,600 | 703.50 |
| 2009-01-05 | 1,456 | 1,474 | 1,416 | 1,425 | 38,800 | 712.50 |
分割・併合履歴 ： [2024-11-28]1株→2株