5411 JFEホールディングス(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 | 3,700 | 3,710 | 3,640 | 3,650 | 2,142,800 | 3,650 |
| 2009-12-29 | 3,660 | 3,710 | 3,640 | 3,670 | 3,144,300 | 3,670 |
| 2009-12-28 | 3,650 | 3,740 | 3,640 | 3,690 | 2,052,900 | 3,690 |
| 2009-12-25 | 3,680 | 3,680 | 3,630 | 3,640 | 1,167,500 | 3,640 |
| 2009-12-24 | 3,580 | 3,680 | 3,570 | 3,660 | 3,633,400 | 3,660 |
| 2009-12-22 | 3,470 | 3,510 | 3,450 | 3,490 | 2,180,700 | 3,490 |
| 2009-12-21 | 3,530 | 3,530 | 3,440 | 3,450 | 2,056,300 | 3,450 |
| 2009-12-18 | 3,470 | 3,540 | 3,460 | 3,520 | 1,857,900 | 3,520 |
| 2009-12-17 | 3,450 | 3,550 | 3,450 | 3,520 | 2,862,900 | 3,520 |
| 2009-12-16 | 3,510 | 3,530 | 3,420 | 3,440 | 2,943,300 | 3,440 |
| 2009-12-15 | 3,460 | 3,520 | 3,440 | 3,480 | 3,846,700 | 3,480 |
| 2009-12-14 | 3,450 | 3,480 | 3,400 | 3,430 | 3,242,900 | 3,430 |
| 2009-12-11 | 3,400 | 3,430 | 3,320 | 3,420 | 4,796,200 | 3,420 |
| 2009-12-10 | 3,320 | 3,400 | 3,320 | 3,350 | 4,972,400 | 3,350 |
| 2009-12-09 | 3,280 | 3,310 | 3,250 | 3,310 | 3,824,000 | 3,310 |
| 2009-12-08 | 3,260 | 3,300 | 3,250 | 3,300 | 2,388,300 | 3,300 |
| 2009-12-07 | 3,220 | 3,310 | 3,160 | 3,310 | 4,403,500 | 3,310 |
| 2009-12-04 | 3,210 | 3,230 | 3,150 | 3,200 | 3,545,400 | 3,200 |
| 2009-12-03 | 3,050 | 3,200 | 3,050 | 3,160 | 4,351,300 | 3,160 |
| 2009-12-02 | 2,975 | 3,040 | 2,950 | 3,010 | 3,537,500 | 3,010 |
| 2009-12-01 | 2,800 | 2,945 | 2,795 | 2,940 | 4,166,300 | 2,940 |
| 2009-11-30 | 2,805 | 2,870 | 2,790 | 2,840 | 4,210,400 | 2,840 |
| 2009-11-27 | 2,815 | 2,830 | 2,735 | 2,765 | 6,802,200 | 2,765 |
| 2009-11-26 | 2,850 | 2,960 | 2,850 | 2,935 | 4,177,500 | 2,935 |
| 2009-11-25 | 2,815 | 2,865 | 2,790 | 2,865 | 2,877,500 | 2,865 |
| 2009-11-24 | 2,830 | 2,880 | 2,790 | 2,790 | 4,412,900 | 2,790 |
| 2009-11-20 | 2,840 | 2,860 | 2,785 | 2,815 | 4,227,300 | 2,815 |
| 2009-11-19 | 2,940 | 2,940 | 2,855 | 2,885 | 3,364,100 | 2,885 |
| 2009-11-18 | 3,060 | 3,070 | 2,950 | 2,970 | 3,478,200 | 2,970 |
| 2009-11-17 | 3,080 | 3,120 | 3,060 | 3,080 | 2,370,600 | 3,080 |
| 2009-11-16 | 3,040 | 3,090 | 3,010 | 3,060 | 1,505,500 | 3,060 |
| 2009-11-13 | 3,050 | 3,070 | 3,000 | 3,060 | 2,115,400 | 3,060 |
| 2009-11-12 | 3,100 | 3,120 | 3,030 | 3,060 | 1,954,400 | 3,060 |
| 2009-11-11 | 3,070 | 3,110 | 3,040 | 3,090 | 2,774,600 | 3,090 |
| 2009-11-10 | 3,100 | 3,140 | 3,060 | 3,080 | 3,218,100 | 3,080 |
| 2009-11-09 | 3,030 | 3,110 | 2,960 | 3,030 | 3,146,700 | 3,030 |
| 2009-11-06 | 3,020 | 3,030 | 2,990 | 3,020 | 1,663,400 | 3,020 |
| 2009-11-05 | 2,965 | 2,990 | 2,925 | 2,965 | 2,275,900 | 2,965 |
| 2009-11-04 | 2,920 | 3,020 | 2,915 | 2,975 | 2,724,800 | 2,975 |
| 2009-11-02 | 2,900 | 2,960 | 2,885 | 2,945 | 3,558,000 | 2,945 |
| 2009-10-30 | 3,000 | 3,040 | 2,995 | 3,030 | 4,043,700 | 3,030 |
| 2009-10-29 | 2,880 | 2,935 | 2,850 | 2,930 | 11,062,900 | 2,930 |
| 2009-10-28 | 2,970 | 2,995 | 2,920 | 2,935 | 4,824,200 | 2,935 |
| 2009-10-27 | 3,080 | 3,080 | 2,975 | 3,020 | 5,856,600 | 3,020 |
| 2009-10-26 | 3,190 | 3,260 | 3,110 | 3,130 | 4,944,700 | 3,130 |
| 2009-10-23 | 3,290 | 3,290 | 3,160 | 3,200 | 2,867,200 | 3,200 |
| 2009-10-22 | 3,270 | 3,320 | 3,210 | 3,240 | 3,630,300 | 3,240 |
| 2009-10-21 | 3,230 | 3,290 | 3,210 | 3,290 | 2,161,200 | 3,290 |
| 2009-10-20 | 3,340 | 3,360 | 3,240 | 3,280 | 1,856,100 | 3,280 |
| 2009-10-19 | 3,250 | 3,320 | 3,210 | 3,320 | 2,200,800 | 3,320 |
| 2009-10-16 | 3,370 | 3,400 | 3,280 | 3,300 | 2,924,200 | 3,300 |
| 2009-10-15 | 3,400 | 3,430 | 3,360 | 3,370 | 4,230,900 | 3,370 |
| 2009-10-14 | 3,320 | 3,340 | 3,240 | 3,300 | 4,351,500 | 3,300 |
| 2009-10-13 | 3,320 | 3,360 | 3,250 | 3,270 | 4,483,800 | 3,270 |
| 2009-10-09 | 3,070 | 3,170 | 3,060 | 3,120 | 4,037,400 | 3,120 |
| 2009-10-08 | 3,020 | 3,060 | 2,960 | 3,020 | 3,673,600 | 3,020 |
| 2009-10-07 | 2,945 | 3,080 | 2,945 | 3,020 | 3,582,900 | 3,020 |
| 2009-10-06 | 2,925 | 2,940 | 2,860 | 2,905 | 3,918,700 | 2,905 |
| 2009-10-05 | 3,030 | 3,040 | 2,875 | 2,885 | 4,835,000 | 2,885 |
| 2009-10-02 | 3,040 | 3,040 | 2,990 | 3,040 | 3,023,800 | 3,040 |
| 2009-10-01 | 3,070 | 3,150 | 3,060 | 3,110 | 2,496,500 | 3,110 |
| 2009-09-30 | 3,090 | 3,110 | 3,030 | 3,080 | 1,707,000 | 3,080 |
| 2009-09-29 | 3,130 | 3,140 | 3,040 | 3,070 | 2,398,500 | 3,070 |
| 2009-09-28 | 3,150 | 3,150 | 3,060 | 3,080 | 2,886,400 | 3,080 |
| 2009-09-25 | 3,330 | 3,340 | 3,220 | 3,270 | 3,109,900 | 3,270 |
| 2009-09-24 | 3,410 | 3,450 | 3,390 | 3,430 | 3,072,500 | 3,430 |
| 2009-09-18 | 3,340 | 3,380 | 3,270 | 3,380 | 3,095,600 | 3,380 |
| 2009-09-17 | 3,290 | 3,420 | 3,290 | 3,390 | 4,539,800 | 3,390 |
| 2009-09-16 | 3,250 | 3,290 | 3,220 | 3,230 | 3,440,400 | 3,230 |
| 2009-09-15 | 3,240 | 3,290 | 3,180 | 3,200 | 3,235,000 | 3,200 |
| 2009-09-14 | 3,230 | 3,230 | 3,170 | 3,220 | 1,849,800 | 3,220 |
| 2009-09-11 | 3,300 | 3,300 | 3,220 | 3,230 | 3,150,300 | 3,230 |
| 2009-09-10 | 3,200 | 3,310 | 3,190 | 3,300 | 2,915,100 | 3,300 |
| 2009-09-09 | 3,210 | 3,210 | 3,150 | 3,200 | 3,488,700 | 3,200 |
| 2009-09-08 | 3,250 | 3,280 | 3,210 | 3,250 | 2,286,200 | 3,250 |
| 2009-09-07 | 3,200 | 3,270 | 3,180 | 3,260 | 1,893,300 | 3,260 |
| 2009-09-04 | 3,260 | 3,270 | 3,120 | 3,150 | 3,313,400 | 3,150 |
| 2009-09-03 | 3,180 | 3,280 | 3,160 | 3,270 | 3,681,300 | 3,270 |
| 2009-09-02 | 3,170 | 3,210 | 3,140 | 3,190 | 3,367,700 | 3,190 |
| 2009-09-01 | 3,200 | 3,260 | 3,180 | 3,220 | 3,560,700 | 3,220 |
| 2009-08-31 | 3,350 | 3,400 | 3,240 | 3,250 | 3,411,600 | 3,250 |
| 2009-08-28 | 3,390 | 3,390 | 3,280 | 3,310 | 3,297,400 | 3,310 |
| 2009-08-27 | 3,450 | 3,460 | 3,330 | 3,380 | 3,921,500 | 3,380 |
| 2009-08-26 | 3,530 | 3,540 | 3,460 | 3,490 | 2,588,200 | 3,490 |
| 2009-08-25 | 3,550 | 3,600 | 3,490 | 3,520 | 2,125,800 | 3,520 |
| 2009-08-24 | 3,540 | 3,620 | 3,500 | 3,590 | 2,455,000 | 3,590 |
| 2009-08-21 | 3,520 | 3,560 | 3,360 | 3,440 | 3,259,300 | 3,440 |
| 2009-08-20 | 3,490 | 3,520 | 3,430 | 3,490 | 2,355,700 | 3,490 |
| 2009-08-19 | 3,570 | 3,600 | 3,450 | 3,470 | 2,515,400 | 3,470 |
| 2009-08-18 | 3,540 | 3,570 | 3,490 | 3,530 | 2,253,200 | 3,530 |
| 2009-08-17 | 3,640 | 3,690 | 3,560 | 3,590 | 2,601,400 | 3,590 |
| 2009-08-14 | 3,640 | 3,720 | 3,630 | 3,670 | 2,612,700 | 3,670 |
| 2009-08-13 | 3,630 | 3,670 | 3,570 | 3,670 | 2,520,900 | 3,670 |
| 2009-08-12 | 3,650 | 3,660 | 3,550 | 3,580 | 2,308,400 | 3,580 |
| 2009-08-11 | 3,700 | 3,720 | 3,630 | 3,690 | 2,612,500 | 3,690 |
| 2009-08-10 | 3,720 | 3,770 | 3,680 | 3,730 | 2,117,400 | 3,730 |
| 2009-08-07 | 3,640 | 3,660 | 3,540 | 3,650 | 2,674,400 | 3,650 |
| 2009-08-06 | 3,700 | 3,730 | 3,650 | 3,670 | 3,087,000 | 3,670 |
| 2009-08-05 | 3,760 | 3,800 | 3,630 | 3,650 | 3,755,900 | 3,650 |
| 2009-08-04 | 3,870 | 3,880 | 3,720 | 3,740 | 2,681,600 | 3,740 |
| 2009-08-03 | 3,770 | 3,830 | 3,720 | 3,770 | 2,842,600 | 3,770 |
| 2009-07-31 | 3,750 | 3,820 | 3,680 | 3,810 | 3,704,400 | 3,810 |
| 2009-07-30 | 3,720 | 3,750 | 3,640 | 3,740 | 5,041,100 | 3,740 |
| 2009-07-29 | 3,530 | 3,730 | 3,520 | 3,700 | 10,983,700 | 3,700 |
| 2009-07-28 | 3,360 | 3,570 | 3,360 | 3,550 | 7,262,000 | 3,550 |
| 2009-07-27 | 3,280 | 3,330 | 3,270 | 3,310 | 1,350,800 | 3,310 |
| 2009-07-24 | 3,330 | 3,350 | 3,250 | 3,270 | 2,242,100 | 3,270 |
| 2009-07-23 | 3,250 | 3,300 | 3,210 | 3,280 | 2,248,300 | 3,280 |
| 2009-07-22 | 3,120 | 3,310 | 3,080 | 3,300 | 6,334,700 | 3,300 |
| 2009-07-21 | 3,050 | 3,110 | 3,000 | 3,110 | 2,750,600 | 3,110 |
| 2009-07-17 | 2,990 | 3,010 | 2,890 | 2,910 | 2,724,400 | 2,910 |
| 2009-07-16 | 3,020 | 3,050 | 2,950 | 2,950 | 3,455,300 | 2,950 |
| 2009-07-15 | 2,970 | 3,010 | 2,905 | 2,940 | 3,766,000 | 2,940 |
| 2009-07-14 | 2,930 | 2,980 | 2,875 | 2,895 | 3,538,300 | 2,895 |
| 2009-07-13 | 2,915 | 2,960 | 2,840 | 2,850 | 2,703,000 | 2,850 |
| 2009-07-10 | 2,950 | 2,975 | 2,875 | 2,920 | 2,076,900 | 2,920 |
| 2009-07-09 | 2,910 | 2,975 | 2,895 | 2,895 | 2,939,500 | 2,895 |
| 2009-07-08 | 3,000 | 3,010 | 2,900 | 2,935 | 3,633,200 | 2,935 |
| 2009-07-07 | 3,130 | 3,140 | 3,030 | 3,060 | 2,315,600 | 3,060 |
| 2009-07-06 | 3,150 | 3,160 | 3,060 | 3,110 | 1,964,900 | 3,110 |
| 2009-07-03 | 3,170 | 3,220 | 3,160 | 3,210 | 1,719,500 | 3,210 |
| 2009-07-02 | 3,250 | 3,290 | 3,230 | 3,240 | 2,750,500 | 3,240 |
| 2009-07-01 | 3,210 | 3,290 | 3,160 | 3,200 | 2,687,400 | 3,200 |
| 2009-06-30 | 3,280 | 3,310 | 3,250 | 3,250 | 2,720,100 | 3,250 |
| 2009-06-29 | 3,250 | 3,270 | 3,180 | 3,180 | 1,697,400 | 3,180 |
| 2009-06-26 | 3,260 | 3,300 | 3,220 | 3,280 | 3,442,600 | 3,280 |
| 2009-06-25 | 3,110 | 3,210 | 3,090 | 3,180 | 2,303,900 | 3,180 |
| 2009-06-24 | 3,130 | 3,140 | 3,060 | 3,090 | 1,831,400 | 3,090 |
| 2009-06-23 | 3,120 | 3,130 | 3,050 | 3,080 | 3,184,700 | 3,080 |
| 2009-06-22 | 3,230 | 3,260 | 3,190 | 3,220 | 2,000,400 | 3,220 |
| 2009-06-19 | 3,210 | 3,300 | 3,170 | 3,200 | 2,146,500 | 3,200 |
| 2009-06-18 | 3,300 | 3,310 | 3,160 | 3,200 | 3,618,100 | 3,200 |
| 2009-06-17 | 3,180 | 3,340 | 3,170 | 3,280 | 2,613,100 | 3,280 |
| 2009-06-16 | 3,270 | 3,280 | 3,160 | 3,190 | 2,238,600 | 3,190 |
| 2009-06-15 | 3,450 | 3,500 | 3,340 | 3,340 | 2,433,400 | 3,340 |
| 2009-06-12 | 3,400 | 3,430 | 3,340 | 3,400 | 3,552,200 | 3,400 |
| 2009-06-11 | 3,330 | 3,450 | 3,320 | 3,350 | 6,079,600 | 3,350 |
| 2009-06-10 | 3,110 | 3,260 | 3,100 | 3,230 | 3,480,500 | 3,230 |
| 2009-06-09 | 3,150 | 3,170 | 3,070 | 3,070 | 2,099,700 | 3,070 |
| 2009-06-08 | 3,170 | 3,200 | 3,120 | 3,180 | 1,820,000 | 3,180 |
| 2009-06-05 | 3,210 | 3,230 | 3,110 | 3,150 | 2,193,000 | 3,150 |
| 2009-06-04 | 3,170 | 3,230 | 3,160 | 3,160 | 2,415,500 | 3,160 |
| 2009-06-03 | 3,270 | 3,320 | 3,210 | 3,240 | 2,425,800 | 3,240 |
| 2009-06-02 | 3,420 | 3,450 | 3,290 | 3,290 | 4,997,700 | 3,290 |
| 2009-06-01 | 3,140 | 3,340 | 3,140 | 3,320 | 3,584,500 | 3,320 |
| 2009-05-29 | 3,140 | 3,230 | 3,120 | 3,180 | 4,838,000 | 3,180 |
| 2009-05-28 | 3,080 | 3,130 | 3,070 | 3,110 | 2,535,600 | 3,110 |
| 2009-05-27 | 3,090 | 3,140 | 3,080 | 3,120 | 3,381,600 | 3,120 |
| 2009-05-26 | 2,990 | 3,020 | 2,950 | 3,010 | 3,311,200 | 3,010 |
| 2009-05-25 | 2,925 | 3,010 | 2,920 | 2,970 | 4,992,800 | 2,970 |
| 2009-05-22 | 2,845 | 2,915 | 2,820 | 2,865 | 3,654,500 | 2,865 |
| 2009-05-21 | 2,850 | 2,935 | 2,840 | 2,925 | 3,626,100 | 2,925 |
| 2009-05-20 | 2,820 | 2,905 | 2,820 | 2,895 | 4,163,200 | 2,895 |
| 2009-05-19 | 2,775 | 2,785 | 2,735 | 2,775 | 2,626,700 | 2,775 |
| 2009-05-18 | 2,695 | 2,695 | 2,615 | 2,655 | 4,056,900 | 2,655 |
| 2009-05-15 | 2,780 | 2,805 | 2,750 | 2,800 | 2,480,900 | 2,800 |
| 2009-05-14 | 2,800 | 2,805 | 2,745 | 2,750 | 2,649,000 | 2,750 |
| 2009-05-13 | 2,925 | 2,945 | 2,850 | 2,910 | 1,915,500 | 2,910 |
| 2009-05-12 | 3,000 | 3,010 | 2,910 | 2,920 | 2,930,400 | 2,920 |
| 2009-05-11 | 3,060 | 3,100 | 2,980 | 3,050 | 2,454,000 | 3,050 |
| 2009-05-08 | 2,980 | 3,000 | 2,915 | 2,990 | 2,758,100 | 2,990 |
| 2009-05-07 | 2,980 | 2,995 | 2,920 | 2,990 | 4,305,800 | 2,990 |
| 2009-05-01 | 2,705 | 2,830 | 2,670 | 2,805 | 4,196,100 | 2,805 |
| 2009-04-30 | 2,700 | 2,740 | 2,645 | 2,675 | 3,857,100 | 2,675 |
| 2009-04-28 | 2,765 | 2,775 | 2,615 | 2,615 | 3,518,000 | 2,615 |
| 2009-04-27 | 2,790 | 2,890 | 2,740 | 2,805 | 3,722,900 | 2,805 |
| 2009-04-24 | 2,910 | 2,925 | 2,800 | 2,825 | 5,383,400 | 2,825 |
| 2009-04-23 | 2,980 | 2,985 | 2,865 | 2,915 | 4,454,500 | 2,915 |
| 2009-04-22 | 3,070 | 3,130 | 2,930 | 2,980 | 5,662,700 | 2,980 |
| 2009-04-21 | 3,040 | 3,150 | 2,975 | 3,020 | 7,599,100 | 3,020 |
| 2009-04-20 | 3,030 | 3,240 | 3,020 | 3,190 | 10,018,100 | 3,190 |
| 2009-04-17 | 2,965 | 3,000 | 2,905 | 2,985 | 9,307,400 | 2,985 |
| 2009-04-16 | 2,700 | 2,790 | 2,680 | 2,700 | 6,605,900 | 2,700 |
| 2009-04-15 | 2,635 | 2,675 | 2,545 | 2,620 | 5,502,000 | 2,620 |
| 2009-04-14 | 2,645 | 2,660 | 2,530 | 2,590 | 4,765,400 | 2,590 |
| 2009-04-13 | 2,420 | 2,635 | 2,395 | 2,605 | 5,229,700 | 2,605 |
| 2009-04-10 | 2,500 | 2,500 | 2,415 | 2,455 | 2,373,000 | 2,455 |
| 2009-04-09 | 2,360 | 2,435 | 2,355 | 2,430 | 2,058,800 | 2,430 |
| 2009-04-08 | 2,360 | 2,365 | 2,285 | 2,330 | 2,648,000 | 2,330 |
| 2009-04-07 | 2,465 | 2,490 | 2,370 | 2,400 | 2,875,700 | 2,400 |
| 2009-04-06 | 2,515 | 2,555 | 2,460 | 2,475 | 3,147,600 | 2,475 |
| 2009-04-03 | 2,420 | 2,500 | 2,410 | 2,480 | 5,594,400 | 2,480 |
| 2009-04-02 | 2,220 | 2,320 | 2,205 | 2,305 | 3,430,800 | 2,305 |
| 2009-04-01 | 2,150 | 2,220 | 2,135 | 2,180 | 2,535,200 | 2,180 |
| 2009-03-31 | 2,185 | 2,235 | 2,135 | 2,145 | 3,805,600 | 2,145 |
| 2009-03-30 | 2,400 | 2,415 | 2,185 | 2,195 | 3,908,200 | 2,195 |
| 2009-03-27 | 2,390 | 2,480 | 2,375 | 2,395 | 3,830,400 | 2,395 |
| 2009-03-26 | 2,340 | 2,365 | 2,305 | 2,350 | 2,450,100 | 2,350 |
| 2009-03-25 | 2,325 | 2,410 | 2,315 | 2,370 | 4,915,100 | 2,370 |
| 2009-03-24 | 2,310 | 2,315 | 2,225 | 2,270 | 4,872,400 | 2,270 |
| 2009-03-23 | 2,215 | 2,235 | 2,150 | 2,210 | 4,394,600 | 2,210 |
| 2009-03-19 | 2,210 | 2,280 | 2,170 | 2,175 | 2,603,000 | 2,175 |
| 2009-03-18 | 2,250 | 2,350 | 2,200 | 2,215 | 4,493,700 | 2,215 |
| 2009-03-17 | 2,140 | 2,205 | 2,090 | 2,185 | 3,403,900 | 2,185 |
| 2009-03-16 | 2,000 | 2,110 | 2,000 | 2,100 | 2,448,800 | 2,100 |
| 2009-03-13 | 1,963 | 2,020 | 1,953 | 2,005 | 4,919,800 | 2,005 |
| 2009-03-12 | 2,010 | 2,015 | 1,875 | 1,907 | 6,215,200 | 1,907 |
| 2009-03-11 | 2,075 | 2,120 | 2,040 | 2,040 | 2,925,800 | 2,040 |
| 2009-03-10 | 2,025 | 2,040 | 2,000 | 2,015 | 2,530,900 | 2,015 |
| 2009-03-09 | 2,080 | 2,150 | 2,020 | 2,050 | 2,032,200 | 2,050 |
| 2009-03-06 | 2,145 | 2,145 | 2,060 | 2,070 | 3,919,300 | 2,070 |
| 2009-03-05 | 2,200 | 2,280 | 2,190 | 2,225 | 4,274,000 | 2,225 |
| 2009-03-04 | 2,030 | 2,185 | 2,015 | 2,155 | 3,947,800 | 2,155 |
| 2009-03-03 | 1,989 | 2,090 | 1,985 | 2,045 | 2,312,300 | 2,045 |
| 2009-03-02 | 2,075 | 2,100 | 2,050 | 2,070 | 2,312,400 | 2,070 |
| 2009-02-27 | 2,045 | 2,155 | 2,025 | 2,155 | 4,481,700 | 2,155 |
| 2009-02-26 | 2,005 | 2,060 | 1,984 | 2,005 | 2,862,400 | 2,005 |
| 2009-02-25 | 2,010 | 2,020 | 1,944 | 1,996 | 2,707,000 | 1,996 |
| 2009-02-24 | 1,955 | 1,981 | 1,922 | 1,955 | 4,744,800 | 1,955 |
| 2009-02-23 | 1,951 | 2,080 | 1,942 | 2,065 | 2,728,600 | 2,065 |
| 2009-02-20 | 2,090 | 2,100 | 2,005 | 2,020 | 2,618,100 | 2,020 |
| 2009-02-19 | 2,165 | 2,165 | 2,085 | 2,090 | 2,676,600 | 2,090 |
| 2009-02-18 | 2,100 | 2,180 | 2,080 | 2,155 | 2,569,100 | 2,155 |
| 2009-02-17 | 2,235 | 2,240 | 2,140 | 2,140 | 2,667,400 | 2,140 |
| 2009-02-16 | 2,270 | 2,290 | 2,215 | 2,255 | 2,404,400 | 2,255 |
| 2009-02-13 | 2,285 | 2,310 | 2,180 | 2,255 | 4,167,700 | 2,255 |
| 2009-02-12 | 2,295 | 2,340 | 2,250 | 2,280 | 3,382,200 | 2,280 |
| 2009-02-10 | 2,490 | 2,505 | 2,355 | 2,375 | 3,029,200 | 2,375 |
| 2009-02-09 | 2,545 | 2,595 | 2,450 | 2,460 | 2,742,000 | 2,460 |
| 2009-02-06 | 2,610 | 2,645 | 2,455 | 2,505 | 4,550,700 | 2,505 |
| 2009-02-05 | 2,525 | 2,640 | 2,515 | 2,570 | 4,625,500 | 2,570 |
| 2009-02-04 | 2,415 | 2,530 | 2,415 | 2,505 | 3,471,600 | 2,505 |
| 2009-02-03 | 2,310 | 2,480 | 2,300 | 2,390 | 3,235,700 | 2,390 |
| 2009-02-02 | 2,260 | 2,375 | 2,240 | 2,325 | 3,056,400 | 2,325 |
| 2009-01-30 | 2,355 | 2,390 | 2,265 | 2,285 | 3,066,900 | 2,285 |
| 2009-01-29 | 2,460 | 2,490 | 2,375 | 2,430 | 4,466,300 | 2,430 |
| 2009-01-28 | 2,370 | 2,420 | 2,280 | 2,365 | 4,406,800 | 2,365 |
| 2009-01-27 | 2,220 | 2,395 | 2,220 | 2,370 | 3,302,300 | 2,370 |
| 2009-01-26 | 2,160 | 2,210 | 2,105 | 2,180 | 3,140,800 | 2,180 |
| 2009-01-23 | 2,280 | 2,280 | 2,150 | 2,150 | 4,177,000 | 2,150 |
| 2009-01-22 | 2,425 | 2,430 | 2,285 | 2,335 | 3,514,100 | 2,335 |
| 2009-01-21 | 2,385 | 2,425 | 2,370 | 2,385 | 2,283,100 | 2,385 |
| 2009-01-20 | 2,420 | 2,445 | 2,340 | 2,440 | 1,954,100 | 2,440 |
| 2009-01-19 | 2,430 | 2,460 | 2,420 | 2,430 | 2,079,500 | 2,430 |
| 2009-01-16 | 2,370 | 2,395 | 2,325 | 2,390 | 2,140,800 | 2,390 |
| 2009-01-15 | 2,300 | 2,330 | 2,275 | 2,295 | 3,653,200 | 2,295 |
| 2009-01-14 | 2,345 | 2,430 | 2,320 | 2,380 | 2,612,600 | 2,380 |
| 2009-01-13 | 2,395 | 2,395 | 2,305 | 2,315 | 3,484,500 | 2,315 |
| 2009-01-09 | 2,525 | 2,550 | 2,475 | 2,525 | 2,613,100 | 2,525 |
| 2009-01-08 | 2,580 | 2,620 | 2,545 | 2,555 | 2,328,300 | 2,555 |
| 2009-01-07 | 2,620 | 2,775 | 2,620 | 2,715 | 3,767,000 | 2,715 |
| 2009-01-06 | 2,585 | 2,610 | 2,555 | 2,575 | 2,523,900 | 2,575 |
| 2009-01-05 | 2,455 | 2,570 | 2,440 | 2,550 | 2,618,400 | 2,550 |
分割・併合履歴 ： なし
