4925 (株)ハーバー研究所 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 | 2,395 | 2,400 | 2,385 | 2,400 | 600 | 2,400 |
| 2009-12-29 | 2,400 | 2,400 | 2,385 | 2,395 | 500 | 2,395 |
| 2009-12-28 | 2,400 | 2,400 | 2,395 | 2,400 | 1,000 | 2,400 |
| 2009-12-25 | 2,395 | 2,395 | 2,375 | 2,395 | 1,100 | 2,395 |
| 2009-12-24 | 2,370 | 2,390 | 2,370 | 2,390 | 600 | 2,390 |
| 2009-12-22 | 2,375 | 2,380 | 2,370 | 2,370 | 300 | 2,370 |
| 2009-12-21 | 2,375 | 2,375 | 2,365 | 2,375 | 600 | 2,375 |
| 2009-12-18 | 2,380 | 2,385 | 2,370 | 2,370 | 300 | 2,370 |
| 2009-12-17 | 2,390 | 2,390 | 2,375 | 2,375 | 500 | 2,375 |
| 2009-12-16 | 2,365 | 2,390 | 2,365 | 2,385 | 1,600 | 2,385 |
| 2009-12-15 | 2,370 | 2,370 | 2,360 | 2,360 | 600 | 2,360 |
| 2009-12-14 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,380 |
| 2009-12-11 | 2,370 | 2,370 | 2,360 | 2,370 | 800 | 2,370 |
| 2009-12-10 | 2,365 | 2,370 | 2,360 | 2,360 | 700 | 2,360 |
| 2009-12-09 | 2,345 | 2,350 | 2,345 | 2,345 | 700 | 2,345 |
| 2009-12-08 | 2,330 | 2,345 | 2,330 | 2,330 | 700 | 2,330 |
| 2009-12-07 | 2,325 | 2,340 | 2,325 | 2,340 | 500 | 2,340 |
| 2009-12-04 | 2,320 | 2,335 | 2,320 | 2,330 | 300 | 2,330 |
| 2009-12-03 | 2,300 | 2,320 | 2,300 | 2,320 | 700 | 2,320 |
| 2009-12-02 | 2,300 | 2,305 | 2,300 | 2,300 | 1,700 | 2,300 |
| 2009-12-01 | 2,300 | 2,300 | 2,300 | 2,300 | 900 | 2,300 |
| 2009-11-30 | 2,300 | 2,305 | 2,295 | 2,295 | 1,000 | 2,295 |
| 2009-11-27 | 2,295 | 2,300 | 2,290 | 2,295 | 1,600 | 2,295 |
| 2009-11-26 | 2,320 | 2,320 | 2,300 | 2,300 | 1,500 | 2,300 |
| 2009-11-25 | 2,330 | 2,330 | 2,310 | 2,310 | 1,000 | 2,310 |
| 2009-11-24 | 2,330 | 2,330 | 2,310 | 2,325 | 800 | 2,325 |
| 2009-11-20 | 2,300 | 2,310 | 2,300 | 2,305 | 1,900 | 2,305 |
| 2009-11-19 | 2,300 | 2,305 | 2,300 | 2,300 | 1,100 | 2,300 |
| 2009-11-18 | 2,305 | 2,315 | 2,305 | 2,305 | 900 | 2,305 |
| 2009-11-17 | 2,315 | 2,315 | 2,305 | 2,315 | 900 | 2,315 |
| 2009-11-16 | 2,310 | 2,315 | 2,305 | 2,310 | 1,200 | 2,310 |
| 2009-11-13 | 2,310 | 2,320 | 2,305 | 2,310 | 700 | 2,310 |
| 2009-11-12 | 2,320 | 2,325 | 2,300 | 2,300 | 2,800 | 2,300 |
| 2009-11-11 | 2,320 | 2,325 | 2,320 | 2,325 | 1,500 | 2,325 |
| 2009-11-10 | 2,350 | 2,350 | 2,330 | 2,330 | 700 | 2,330 |
| 2009-11-09 | 2,335 | 2,350 | 2,330 | 2,335 | 500 | 2,335 |
| 2009-11-06 | 2,350 | 2,350 | 2,335 | 2,335 | 800 | 2,335 |
| 2009-11-05 | 2,360 | 2,360 | 2,350 | 2,350 | 2,400 | 2,350 |
| 2009-11-04 | 2,360 | 2,360 | 2,360 | 2,360 | 200 | 2,360 |
| 2009-11-02 | 2,375 | 2,375 | 2,360 | 2,360 | 500 | 2,360 |
| 2009-10-30 | 2,380 | 2,385 | 2,365 | 2,365 | 400 | 2,365 |
| 2009-10-29 | 2,380 | 2,380 | 2,355 | 2,355 | 1,300 | 2,355 |
| 2009-10-28 | 2,390 | 2,390 | 2,380 | 2,380 | 900 | 2,380 |
| 2009-10-27 | 2,380 | 2,385 | 2,370 | 2,385 | 400 | 2,385 |
| 2009-10-26 | 2,380 | 2,380 | 2,365 | 2,375 | 1,300 | 2,375 |
| 2009-10-23 | 2,365 | 2,365 | 2,365 | 2,365 | 200 | 2,365 |
| 2009-10-22 | 2,375 | 2,375 | 2,360 | 2,360 | 500 | 2,360 |
| 2009-10-21 | 2,370 | 2,370 | 2,350 | 2,370 | 600 | 2,370 |
| 2009-10-20 | 2,335 | 2,360 | 2,335 | 2,360 | 500 | 2,360 |
| 2009-10-19 | 2,355 | 2,360 | 2,335 | 2,335 | 500 | 2,335 |
| 2009-10-16 | 2,350 | 2,350 | 2,330 | 2,330 | 700 | 2,330 |
| 2009-10-15 | 2,330 | 2,350 | 2,330 | 2,350 | 600 | 2,350 |
| 2009-10-14 | 2,330 | 2,330 | 2,330 | 2,330 | 300 | 2,330 |
| 2009-10-13 | 2,315 | 2,330 | 2,315 | 2,330 | 700 | 2,330 |
| 2009-10-09 | 2,330 | 2,350 | 2,320 | 2,340 | 1,100 | 2,340 |
| 2009-10-08 | 2,330 | 2,350 | 2,330 | 2,340 | 300 | 2,340 |
| 2009-10-07 | 2,350 | 2,360 | 2,330 | 2,330 | 900 | 2,330 |
| 2009-10-06 | 2,375 | 2,375 | 2,360 | 2,360 | 600 | 2,360 |
| 2009-10-05 | 2,350 | 2,350 | 2,350 | 2,350 | 600 | 2,350 |
| 2009-10-02 | 2,380 | 2,380 | 2,350 | 2,350 | 2,100 | 2,350 |
| 2009-10-01 | 2,380 | 2,390 | 2,380 | 2,380 | 1,100 | 2,380 |
| 2009-09-30 | 2,380 | 2,390 | 2,380 | 2,385 | 1,300 | 2,385 |
| 2009-09-29 | 2,400 | 2,400 | 2,365 | 2,375 | 1,800 | 2,375 |
| 2009-09-28 | 2,380 | 2,380 | 2,360 | 2,380 | 4,000 | 2,380 |
| 2009-09-25 | 2,300 | 2,360 | 2,290 | 2,355 | 13,600 | 2,355 |
| 2009-09-24 | 2,445 | 2,455 | 2,435 | 2,455 | 31,200 | 2,455 |
| 2009-09-18 | 2,430 | 2,440 | 2,420 | 2,435 | 14,600 | 2,435 |
| 2009-09-17 | 2,430 | 2,440 | 2,430 | 2,430 | 6,900 | 2,430 |
| 2009-09-16 | 2,440 | 2,440 | 2,435 | 2,440 | 5,400 | 2,440 |
| 2009-09-15 | 2,440 | 2,445 | 2,435 | 2,440 | 4,000 | 2,440 |
| 2009-09-14 | 2,445 | 2,445 | 2,440 | 2,445 | 6,200 | 2,445 |
| 2009-09-11 | 2,440 | 2,445 | 2,435 | 2,445 | 3,400 | 2,445 |
| 2009-09-10 | 2,445 | 2,445 | 2,440 | 2,440 | 3,900 | 2,440 |
| 2009-09-09 | 2,450 | 2,455 | 2,440 | 2,445 | 3,700 | 2,445 |
| 2009-09-08 | 2,455 | 2,455 | 2,440 | 2,450 | 4,000 | 2,450 |
| 2009-09-07 | 2,440 | 2,455 | 2,440 | 2,455 | 2,900 | 2,455 |
| 2009-09-04 | 2,455 | 2,455 | 2,440 | 2,440 | 2,600 | 2,440 |
| 2009-09-03 | 2,455 | 2,455 | 2,450 | 2,455 | 3,900 | 2,455 |
| 2009-09-02 | 2,450 | 2,450 | 2,440 | 2,450 | 1,400 | 2,450 |
| 2009-09-01 | 2,440 | 2,450 | 2,440 | 2,450 | 1,300 | 2,450 |
| 2009-08-31 | 2,435 | 2,445 | 2,435 | 2,445 | 1,600 | 2,445 |
| 2009-08-28 | 2,420 | 2,430 | 2,415 | 2,425 | 2,100 | 2,425 |
| 2009-08-27 | 2,400 | 2,410 | 2,400 | 2,410 | 900 | 2,410 |
| 2009-08-26 | 2,395 | 2,400 | 2,390 | 2,400 | 1,900 | 2,400 |
| 2009-08-25 | 2,395 | 2,395 | 2,385 | 2,390 | 1,900 | 2,390 |
| 2009-08-24 | 2,390 | 2,390 | 2,385 | 2,385 | 2,800 | 2,385 |
| 2009-08-21 | 2,390 | 2,390 | 2,380 | 2,390 | 1,300 | 2,390 |
| 2009-08-20 | 2,385 | 2,390 | 2,385 | 2,390 | 1,400 | 2,390 |
| 2009-08-19 | 2,390 | 2,390 | 2,385 | 2,385 | 2,500 | 2,385 |
| 2009-08-18 | 2,380 | 2,390 | 2,380 | 2,390 | 1,500 | 2,390 |
| 2009-08-17 | 2,400 | 2,405 | 2,390 | 2,390 | 700 | 2,390 |
| 2009-08-14 | 2,400 | 2,400 | 2,380 | 2,395 | 4,200 | 2,395 |
| 2009-08-13 | 2,395 | 2,400 | 2,390 | 2,400 | 1,700 | 2,400 |
| 2009-08-12 | 2,410 | 2,410 | 2,380 | 2,390 | 3,900 | 2,390 |
| 2009-08-11 | 2,405 | 2,415 | 2,395 | 2,415 | 1,200 | 2,415 |
| 2009-08-10 | 2,415 | 2,415 | 2,400 | 2,405 | 2,400 | 2,405 |
| 2009-08-07 | 2,410 | 2,415 | 2,410 | 2,410 | 400 | 2,410 |
| 2009-08-06 | 2,410 | 2,420 | 2,410 | 2,415 | 500 | 2,415 |
| 2009-08-05 | 2,410 | 2,415 | 2,410 | 2,415 | 300 | 2,415 |
| 2009-08-04 | 2,415 | 2,415 | 2,400 | 2,410 | 400 | 2,410 |
| 2009-08-03 | 2,400 | 2,415 | 2,400 | 2,405 | 900 | 2,405 |
| 2009-07-31 | 2,410 | 2,415 | 2,400 | 2,400 | 1,200 | 2,400 |
| 2009-07-30 | 2,395 | 2,405 | 2,395 | 2,405 | 200 | 2,405 |
| 2009-07-29 | 2,400 | 2,400 | 2,395 | 2,395 | 600 | 2,395 |
| 2009-07-28 | 2,405 | 2,405 | 2,400 | 2,405 | 900 | 2,405 |
| 2009-07-27 | 2,400 | 2,400 | 2,395 | 2,400 | 1,100 | 2,400 |
| 2009-07-24 | 2,395 | 2,400 | 2,395 | 2,400 | 500 | 2,400 |
| 2009-07-23 | 2,390 | 2,395 | 2,390 | 2,395 | 500 | 2,395 |
| 2009-07-22 | 2,390 | 2,390 | 2,380 | 2,390 | 800 | 2,390 |
| 2009-07-21 | 2,385 | 2,385 | 2,375 | 2,385 | 500 | 2,385 |
| 2009-07-17 | 2,375 | 2,380 | 2,370 | 2,380 | 400 | 2,380 |
| 2009-07-16 | 2,365 | 2,370 | 2,365 | 2,370 | 300 | 2,370 |
| 2009-07-15 | 2,370 | 2,370 | 2,365 | 2,365 | 200 | 2,365 |
| 2009-07-14 | 2,370 | 2,370 | 2,365 | 2,365 | 800 | 2,365 |
| 2009-07-13 | 2,370 | 2,375 | 2,365 | 2,370 | 800 | 2,370 |
| 2009-07-10 | 2,360 | 2,380 | 2,360 | 2,365 | 400 | 2,365 |
| 2009-07-09 | 2,380 | 2,380 | 2,360 | 2,360 | 1,000 | 2,360 |
| 2009-07-08 | 2,390 | 2,390 | 2,360 | 2,360 | 1,500 | 2,360 |
| 2009-07-07 | 2,380 | 2,390 | 2,380 | 2,380 | 1,200 | 2,380 |
| 2009-07-06 | 2,385 | 2,385 | 2,385 | 2,385 | 300 | 2,385 |
| 2009-07-03 | 2,370 | 2,380 | 2,370 | 2,380 | 300 | 2,380 |
| 2009-07-02 | 2,365 | 2,375 | 2,365 | 2,370 | 700 | 2,370 |
| 2009-07-01 | 2,365 | 2,375 | 2,365 | 2,375 | 900 | 2,375 |
| 2009-06-30 | 2,380 | 2,380 | 2,365 | 2,375 | 600 | 2,375 |
| 2009-06-29 | 2,370 | 2,380 | 2,360 | 2,360 | 2,100 | 2,360 |
| 2009-06-26 | 2,355 | 2,360 | 2,350 | 2,360 | 700 | 2,360 |
| 2009-06-25 | 2,360 | 2,360 | 2,345 | 2,355 | 800 | 2,355 |
| 2009-06-24 | 2,335 | 2,345 | 2,335 | 2,345 | 700 | 2,345 |
| 2009-06-23 | 2,340 | 2,345 | 2,335 | 2,340 | 1,200 | 2,340 |
| 2009-06-22 | 2,350 | 2,360 | 2,335 | 2,335 | 2,500 | 2,335 |
| 2009-06-19 | 2,345 | 2,345 | 2,340 | 2,340 | 400 | 2,340 |
| 2009-06-18 | 2,325 | 2,340 | 2,325 | 2,340 | 300 | 2,340 |
| 2009-06-17 | 2,330 | 2,340 | 2,315 | 2,340 | 700 | 2,340 |
| 2009-06-16 | 2,360 | 2,360 | 2,340 | 2,340 | 800 | 2,340 |
| 2009-06-15 | 2,365 | 2,365 | 2,355 | 2,355 | 400 | 2,355 |
| 2009-06-12 | 2,370 | 2,370 | 2,355 | 2,355 | 1,000 | 2,355 |
| 2009-06-11 | 2,350 | 2,370 | 2,350 | 2,360 | 1,600 | 2,360 |
| 2009-06-10 | 2,335 | 2,340 | 2,320 | 2,340 | 900 | 2,340 |
| 2009-06-09 | 2,315 | 2,330 | 2,315 | 2,325 | 1,700 | 2,325 |
| 2009-06-08 | 2,310 | 2,310 | 2,305 | 2,310 | 700 | 2,310 |
| 2009-06-05 | 2,305 | 2,310 | 2,305 | 2,305 | 600 | 2,305 |
| 2009-06-04 | 2,305 | 2,315 | 2,300 | 2,310 | 800 | 2,310 |
| 2009-06-03 | 2,315 | 2,315 | 2,300 | 2,310 | 700 | 2,310 |
| 2009-06-02 | 2,315 | 2,320 | 2,305 | 2,305 | 1,100 | 2,305 |
| 2009-06-01 | 2,300 | 2,305 | 2,295 | 2,305 | 1,800 | 2,305 |
| 2009-05-29 | 2,295 | 2,300 | 2,295 | 2,300 | 800 | 2,300 |
| 2009-05-28 | 2,295 | 2,300 | 2,295 | 2,295 | 800 | 2,295 |
| 2009-05-27 | 2,280 | 2,285 | 2,280 | 2,285 | 700 | 2,285 |
| 2009-05-26 | 2,275 | 2,280 | 2,275 | 2,280 | 600 | 2,280 |
| 2009-05-25 | 2,270 | 2,275 | 2,265 | 2,275 | 1,500 | 2,275 |
| 2009-05-22 | 2,265 | 2,270 | 2,265 | 2,270 | 400 | 2,270 |
| 2009-05-21 | 2,280 | 2,280 | 2,270 | 2,270 | 200 | 2,270 |
| 2009-05-20 | 2,270 | 2,280 | 2,255 | 2,280 | 1,200 | 2,280 |
| 2009-05-19 | 2,280 | 2,285 | 2,280 | 2,285 | 1,300 | 2,285 |
| 2009-05-18 | 2,295 | 2,295 | 2,285 | 2,285 | 500 | 2,285 |
| 2009-05-15 | 2,275 | 2,290 | 2,275 | 2,290 | 700 | 2,290 |
| 2009-05-14 | 2,260 | 2,270 | 2,260 | 2,265 | 700 | 2,265 |
| 2009-05-13 | 2,255 | 2,270 | 2,255 | 2,260 | 300 | 2,260 |
| 2009-05-12 | 2,260 | 2,260 | 2,250 | 2,260 | 1,400 | 2,260 |
| 2009-05-11 | 2,245 | 2,250 | 2,245 | 2,250 | 600 | 2,250 |
| 2009-05-08 | 2,250 | 2,250 | 2,240 | 2,240 | 300 | 2,240 |
| 2009-05-07 | 2,245 | 2,260 | 2,240 | 2,260 | 500 | 2,260 |
| 2009-05-01 | 2,265 | 2,265 | 2,230 | 2,230 | 1,300 | 2,230 |
| 2009-04-30 | 2,260 | 2,270 | 2,230 | 2,270 | 2,700 | 2,270 |
| 2009-04-28 | 2,255 | 2,260 | 2,250 | 2,250 | 500 | 2,250 |
| 2009-04-27 | 2,295 | 2,295 | 2,230 | 2,260 | 2,600 | 2,260 |
| 2009-04-24 | 2,235 | 2,260 | 2,235 | 2,250 | 600 | 2,250 |
| 2009-04-23 | 2,230 | 2,260 | 2,230 | 2,260 | 800 | 2,260 |
| 2009-04-22 | 2,255 | 2,255 | 2,250 | 2,250 | 2,400 | 2,250 |
| 2009-04-21 | 2,260 | 2,265 | 2,255 | 2,255 | 1,100 | 2,255 |
| 2009-04-20 | 2,265 | 2,265 | 2,260 | 2,260 | 1,300 | 2,260 |
| 2009-04-17 | 2,265 | 2,265 | 2,265 | 2,265 | 300 | 2,265 |
| 2009-04-16 | 2,270 | 2,275 | 2,270 | 2,270 | 300 | 2,270 |
| 2009-04-15 | 2,300 | 2,300 | 2,255 | 2,255 | 3,000 | 2,255 |
| 2009-04-14 | 2,295 | 2,295 | 2,295 | 2,295 | 200 | 2,295 |
| 2009-04-13 | 2,280 | 2,300 | 2,275 | 2,285 | 2,600 | 2,285 |
| 2009-04-10 | 2,280 | 2,285 | 2,275 | 2,275 | 900 | 2,275 |
| 2009-04-09 | 2,275 | 2,290 | 2,275 | 2,280 | 600 | 2,280 |
| 2009-04-08 | 2,275 | 2,285 | 2,275 | 2,275 | 700 | 2,275 |
| 2009-04-07 | 2,265 | 2,280 | 2,265 | 2,270 | 500 | 2,270 |
| 2009-04-06 | 2,265 | 2,280 | 2,260 | 2,270 | 1,700 | 2,270 |
| 2009-04-03 | 2,295 | 2,295 | 2,275 | 2,275 | 1,200 | 2,275 |
| 2009-04-02 | 2,280 | 2,290 | 2,280 | 2,290 | 1,500 | 2,290 |
| 2009-04-01 | 2,295 | 2,295 | 2,270 | 2,270 | 1,000 | 2,270 |
| 2009-03-31 | 2,300 | 2,300 | 2,280 | 2,300 | 4,300 | 2,300 |
| 2009-03-30 | 2,265 | 2,290 | 2,250 | 2,290 | 2,100 | 2,290 |
| 2009-03-27 | 2,275 | 2,300 | 2,245 | 2,250 | 7,900 | 2,250 |
| 2009-03-26 | 2,295 | 2,300 | 2,275 | 2,275 | 29,200 | 2,275 |
| 2009-03-25 | 2,335 | 2,360 | 2,300 | 2,320 | 98,100 | 2,320 |
| 2009-03-24 | 2,405 | 2,415 | 2,365 | 2,415 | 20,700 | 2,415 |
| 2009-03-23 | 2,405 | 2,430 | 2,405 | 2,425 | 9,000 | 2,425 |
| 2009-03-19 | 2,400 | 2,405 | 2,400 | 2,405 | 4,400 | 2,405 |
| 2009-03-18 | 2,390 | 2,395 | 2,390 | 2,395 | 2,600 | 2,395 |
| 2009-03-17 | 2,395 | 2,395 | 2,390 | 2,395 | 2,100 | 2,395 |
| 2009-03-16 | 2,395 | 2,395 | 2,385 | 2,395 | 3,800 | 2,395 |
| 2009-03-13 | 2,390 | 2,395 | 2,385 | 2,395 | 2,000 | 2,395 |
| 2009-03-12 | 2,390 | 2,395 | 2,385 | 2,385 | 2,100 | 2,385 |
| 2009-03-11 | 2,390 | 2,395 | 2,390 | 2,395 | 1,700 | 2,395 |
| 2009-03-10 | 2,390 | 2,395 | 2,385 | 2,385 | 1,800 | 2,385 |
| 2009-03-09 | 2,395 | 2,395 | 2,380 | 2,390 | 2,400 | 2,390 |
| 2009-03-06 | 2,385 | 2,395 | 2,380 | 2,395 | 1,500 | 2,395 |
| 2009-03-05 | 2,390 | 2,395 | 2,380 | 2,390 | 2,100 | 2,390 |
| 2009-03-04 | 2,385 | 2,395 | 2,380 | 2,395 | 1,500 | 2,395 |
| 2009-03-03 | 2,380 | 2,380 | 2,360 | 2,380 | 1,400 | 2,380 |
| 2009-03-02 | 2,385 | 2,385 | 2,350 | 2,380 | 3,300 | 2,380 |
| 2009-02-27 | 2,350 | 2,350 | 2,340 | 2,350 | 1,200 | 2,350 |
| 2009-02-26 | 2,335 | 2,340 | 2,330 | 2,340 | 1,100 | 2,340 |
| 2009-02-25 | 2,325 | 2,335 | 2,320 | 2,325 | 3,200 | 2,325 |
| 2009-02-24 | 2,310 | 2,315 | 2,305 | 2,315 | 1,600 | 2,315 |
| 2009-02-23 | 2,320 | 2,320 | 2,305 | 2,305 | 2,300 | 2,305 |
| 2009-02-20 | 2,310 | 2,330 | 2,305 | 2,305 | 2,400 | 2,305 |
| 2009-02-19 | 2,345 | 2,345 | 2,320 | 2,320 | 3,200 | 2,320 |
| 2009-02-18 | 2,345 | 2,350 | 2,330 | 2,350 | 1,400 | 2,350 |
| 2009-02-17 | 2,350 | 2,370 | 2,320 | 2,370 | 2,000 | 2,370 |
| 2009-02-16 | 2,360 | 2,375 | 2,350 | 2,370 | 3,500 | 2,370 |
| 2009-02-13 | 2,355 | 2,385 | 2,355 | 2,375 | 2,100 | 2,375 |
| 2009-02-12 | 2,330 | 2,350 | 2,320 | 2,350 | 2,700 | 2,350 |
| 2009-02-10 | 2,325 | 2,330 | 2,310 | 2,320 | 1,600 | 2,320 |
| 2009-02-09 | 2,300 | 2,320 | 2,300 | 2,310 | 1,600 | 2,310 |
| 2009-02-06 | 2,300 | 2,300 | 2,290 | 2,300 | 400 | 2,300 |
| 2009-02-05 | 2,300 | 2,305 | 2,290 | 2,300 | 800 | 2,300 |
| 2009-02-04 | 2,305 | 2,305 | 2,290 | 2,290 | 1,300 | 2,290 |
| 2009-02-03 | 2,280 | 2,300 | 2,280 | 2,285 | 300 | 2,285 |
| 2009-02-02 | 2,300 | 2,300 | 2,285 | 2,285 | 1,700 | 2,285 |
| 2009-01-30 | 2,300 | 2,305 | 2,285 | 2,290 | 1,000 | 2,290 |
| 2009-01-29 | 2,290 | 2,290 | 2,290 | 2,290 | 100 | 2,290 |
| 2009-01-28 | 2,300 | 2,300 | 2,290 | 2,290 | 1,000 | 2,290 |
| 2009-01-27 | 2,285 | 2,290 | 2,280 | 2,290 | 500 | 2,290 |
| 2009-01-26 | 2,300 | 2,305 | 2,275 | 2,305 | 1,300 | 2,305 |
| 2009-01-23 | 2,290 | 2,300 | 2,270 | 2,285 | 2,200 | 2,285 |
| 2009-01-22 | 2,305 | 2,305 | 2,290 | 2,290 | 1,000 | 2,290 |
| 2009-01-21 | 2,305 | 2,305 | 2,300 | 2,300 | 900 | 2,300 |
| 2009-01-20 | 2,300 | 2,305 | 2,290 | 2,300 | 900 | 2,300 |
| 2009-01-19 | 2,300 | 2,300 | 2,290 | 2,290 | 800 | 2,290 |
| 2009-01-16 | 2,300 | 2,300 | 2,290 | 2,300 | 300 | 2,300 |
| 2009-01-15 | 2,295 | 2,300 | 2,285 | 2,300 | 500 | 2,300 |
| 2009-01-14 | 2,295 | 2,300 | 2,285 | 2,295 | 1,200 | 2,295 |
| 2009-01-13 | 2,280 | 2,285 | 2,280 | 2,285 | 200 | 2,285 |
| 2009-01-09 | 2,295 | 2,295 | 2,290 | 2,290 | 200 | 2,290 |
| 2009-01-08 | 2,290 | 2,295 | 2,290 | 2,290 | 400 | 2,290 |
| 2009-01-07 | 2,295 | 2,295 | 2,280 | 2,295 | 600 | 2,295 |
| 2009-01-06 | 2,285 | 2,300 | 2,280 | 2,300 | 1,900 | 2,300 |
| 2009-01-05 | 2,285 | 2,285 | 2,285 | 2,285 | 200 | 2,285 |
分割・併合履歴 ： なし
