6269 三井海洋開発(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 | 1,802 | 1,814 | 1,771 | 1,780 | 76,500 | 1,780 |
| 2009-12-29 | 1,854 | 1,854 | 1,810 | 1,816 | 79,000 | 1,816 |
| 2009-12-28 | 1,850 | 1,869 | 1,830 | 1,854 | 54,900 | 1,854 |
| 2009-12-25 | 1,874 | 1,874 | 1,853 | 1,861 | 45,200 | 1,861 |
| 2009-12-24 | 1,860 | 1,875 | 1,846 | 1,863 | 80,200 | 1,863 |
| 2009-12-22 | 1,840 | 1,849 | 1,816 | 1,841 | 86,800 | 1,841 |
| 2009-12-21 | 1,820 | 1,828 | 1,816 | 1,819 | 60,400 | 1,819 |
| 2009-12-18 | 1,800 | 1,820 | 1,764 | 1,802 | 108,400 | 1,802 |
| 2009-12-17 | 1,799 | 1,829 | 1,798 | 1,814 | 114,200 | 1,814 |
| 2009-12-16 | 1,782 | 1,806 | 1,767 | 1,790 | 89,500 | 1,790 |
| 2009-12-15 | 1,771 | 1,802 | 1,762 | 1,778 | 89,200 | 1,778 |
| 2009-12-14 | 1,748 | 1,772 | 1,724 | 1,770 | 77,900 | 1,770 |
| 2009-12-11 | 1,719 | 1,743 | 1,696 | 1,739 | 87,200 | 1,739 |
| 2009-12-10 | 1,780 | 1,780 | 1,685 | 1,697 | 142,300 | 1,697 |
| 2009-12-09 | 1,750 | 1,785 | 1,741 | 1,762 | 111,300 | 1,762 |
| 2009-12-08 | 1,754 | 1,763 | 1,738 | 1,749 | 80,800 | 1,749 |
| 2009-12-07 | 1,770 | 1,786 | 1,755 | 1,767 | 100,500 | 1,767 |
| 2009-12-04 | 1,741 | 1,743 | 1,705 | 1,738 | 48,900 | 1,738 |
| 2009-12-03 | 1,700 | 1,743 | 1,699 | 1,742 | 90,600 | 1,742 |
| 2009-12-02 | 1,718 | 1,727 | 1,685 | 1,696 | 78,600 | 1,696 |
| 2009-12-01 | 1,660 | 1,709 | 1,655 | 1,709 | 96,200 | 1,709 |
| 2009-11-30 | 1,630 | 1,670 | 1,630 | 1,654 | 74,300 | 1,654 |
| 2009-11-27 | 1,673 | 1,693 | 1,620 | 1,624 | 119,500 | 1,624 |
| 2009-11-26 | 1,673 | 1,720 | 1,664 | 1,703 | 88,100 | 1,703 |
| 2009-11-25 | 1,650 | 1,683 | 1,631 | 1,674 | 73,800 | 1,674 |
| 2009-11-24 | 1,734 | 1,748 | 1,659 | 1,663 | 82,900 | 1,663 |
| 2009-11-20 | 1,685 | 1,725 | 1,676 | 1,704 | 107,700 | 1,704 |
| 2009-11-19 | 1,741 | 1,749 | 1,700 | 1,722 | 121,000 | 1,722 |
| 2009-11-18 | 1,721 | 1,745 | 1,714 | 1,731 | 102,500 | 1,731 |
| 2009-11-17 | 1,779 | 1,779 | 1,705 | 1,711 | 112,700 | 1,711 |
| 2009-11-16 | 1,803 | 1,803 | 1,750 | 1,757 | 172,400 | 1,757 |
| 2009-11-13 | 1,731 | 1,822 | 1,729 | 1,822 | 350,300 | 1,822 |
| 2009-11-12 | 1,706 | 1,713 | 1,691 | 1,701 | 114,200 | 1,701 |
| 2009-11-11 | 1,738 | 1,738 | 1,692 | 1,706 | 88,100 | 1,706 |
| 2009-11-10 | 1,749 | 1,752 | 1,731 | 1,737 | 101,300 | 1,737 |
| 2009-11-09 | 1,707 | 1,742 | 1,672 | 1,724 | 117,200 | 1,724 |
| 2009-11-06 | 1,723 | 1,734 | 1,702 | 1,709 | 139,900 | 1,709 |
| 2009-11-05 | 1,780 | 1,788 | 1,700 | 1,718 | 257,300 | 1,718 |
| 2009-11-04 | 1,801 | 1,805 | 1,769 | 1,790 | 132,800 | 1,790 |
| 2009-11-02 | 1,758 | 1,805 | 1,758 | 1,795 | 80,000 | 1,795 |
| 2009-10-30 | 1,896 | 1,896 | 1,836 | 1,847 | 71,600 | 1,847 |
| 2009-10-29 | 1,811 | 1,836 | 1,789 | 1,836 | 119,400 | 1,836 |
| 2009-10-28 | 1,933 | 1,933 | 1,855 | 1,871 | 92,600 | 1,871 |
| 2009-10-27 | 1,935 | 1,943 | 1,894 | 1,908 | 100,900 | 1,908 |
| 2009-10-26 | 1,931 | 1,973 | 1,919 | 1,965 | 106,700 | 1,965 |
| 2009-10-23 | 2,000 | 2,015 | 1,947 | 1,961 | 200,200 | 1,961 |
| 2009-10-22 | 1,918 | 2,020 | 1,911 | 1,976 | 368,000 | 1,976 |
| 2009-10-21 | 1,907 | 1,921 | 1,871 | 1,921 | 105,500 | 1,921 |
| 2009-10-20 | 1,925 | 1,929 | 1,885 | 1,906 | 74,700 | 1,906 |
| 2009-10-19 | 1,885 | 1,893 | 1,863 | 1,884 | 103,300 | 1,884 |
| 2009-10-16 | 1,929 | 1,935 | 1,896 | 1,915 | 71,800 | 1,915 |
| 2009-10-15 | 1,950 | 1,951 | 1,912 | 1,919 | 78,900 | 1,919 |
| 2009-10-14 | 1,948 | 1,948 | 1,872 | 1,894 | 120,000 | 1,894 |
| 2009-10-13 | 1,914 | 1,953 | 1,906 | 1,953 | 177,800 | 1,953 |
| 2009-10-09 | 1,874 | 1,920 | 1,871 | 1,909 | 76,900 | 1,909 |
| 2009-10-08 | 1,879 | 1,909 | 1,844 | 1,892 | 91,000 | 1,892 |
| 2009-10-07 | 1,840 | 1,894 | 1,810 | 1,888 | 215,700 | 1,888 |
| 2009-10-06 | 1,798 | 1,798 | 1,738 | 1,795 | 162,600 | 1,795 |
| 2009-10-05 | 1,767 | 1,780 | 1,750 | 1,757 | 150,500 | 1,757 |
| 2009-10-02 | 1,800 | 1,800 | 1,750 | 1,767 | 177,100 | 1,767 |
| 2009-10-01 | 1,866 | 1,866 | 1,826 | 1,846 | 101,600 | 1,846 |
| 2009-09-30 | 1,850 | 1,868 | 1,825 | 1,836 | 71,900 | 1,836 |
| 2009-09-29 | 1,849 | 1,878 | 1,839 | 1,875 | 120,300 | 1,875 |
| 2009-09-28 | 1,870 | 1,870 | 1,813 | 1,819 | 181,600 | 1,819 |
| 2009-09-25 | 1,938 | 1,943 | 1,917 | 1,928 | 108,200 | 1,928 |
| 2009-09-24 | 1,938 | 1,960 | 1,927 | 1,955 | 169,900 | 1,955 |
| 2009-09-18 | 1,903 | 1,974 | 1,903 | 1,974 | 255,900 | 1,974 |
| 2009-09-17 | 1,967 | 1,978 | 1,911 | 1,944 | 217,100 | 1,944 |
| 2009-09-16 | 1,984 | 1,993 | 1,960 | 1,966 | 199,700 | 1,966 |
| 2009-09-15 | 1,962 | 1,998 | 1,960 | 1,985 | 164,600 | 1,985 |
| 2009-09-14 | 2,000 | 2,040 | 1,958 | 1,989 | 287,800 | 1,989 |
| 2009-09-11 | 1,933 | 1,997 | 1,919 | 1,982 | 421,100 | 1,982 |
| 2009-09-10 | 1,868 | 1,932 | 1,851 | 1,903 | 541,600 | 1,903 |
| 2009-09-09 | 2,000 | 2,020 | 1,980 | 1,988 | 154,900 | 1,988 |
| 2009-09-08 | 2,020 | 2,030 | 1,951 | 1,996 | 259,700 | 1,996 |
| 2009-09-07 | 1,945 | 2,050 | 1,940 | 2,030 | 447,700 | 2,030 |
| 2009-09-04 | 1,910 | 1,959 | 1,906 | 1,915 | 320,800 | 1,915 |
| 2009-09-03 | 1,940 | 1,946 | 1,889 | 1,891 | 347,100 | 1,891 |
| 2009-09-02 | 1,901 | 1,926 | 1,885 | 1,911 | 392,700 | 1,911 |
| 2009-09-01 | 1,840 | 1,975 | 1,817 | 1,952 | 843,300 | 1,952 |
| 2009-08-31 | 1,810 | 1,838 | 1,791 | 1,823 | 324,900 | 1,823 |
| 2009-08-28 | 1,770 | 1,795 | 1,759 | 1,789 | 290,600 | 1,789 |
| 2009-08-27 | 1,756 | 1,762 | 1,715 | 1,746 | 143,800 | 1,746 |
| 2009-08-26 | 1,766 | 1,774 | 1,744 | 1,770 | 248,500 | 1,770 |
| 2009-08-25 | 1,727 | 1,776 | 1,722 | 1,752 | 409,100 | 1,752 |
| 2009-08-24 | 1,680 | 1,721 | 1,673 | 1,719 | 353,700 | 1,719 |
| 2009-08-21 | 1,636 | 1,658 | 1,618 | 1,651 | 235,200 | 1,651 |
| 2009-08-20 | 1,625 | 1,636 | 1,607 | 1,624 | 192,800 | 1,624 |
| 2009-08-19 | 1,628 | 1,636 | 1,600 | 1,604 | 201,700 | 1,604 |
| 2009-08-18 | 1,600 | 1,645 | 1,600 | 1,628 | 133,700 | 1,628 |
| 2009-08-17 | 1,698 | 1,698 | 1,635 | 1,637 | 280,800 | 1,637 |
| 2009-08-14 | 1,708 | 1,730 | 1,705 | 1,714 | 334,400 | 1,714 |
| 2009-08-13 | 1,688 | 1,694 | 1,671 | 1,690 | 92,900 | 1,690 |
| 2009-08-12 | 1,685 | 1,690 | 1,662 | 1,662 | 132,400 | 1,662 |
| 2009-08-11 | 1,730 | 1,730 | 1,690 | 1,704 | 290,700 | 1,704 |
| 2009-08-10 | 1,630 | 1,654 | 1,621 | 1,640 | 116,600 | 1,640 |
| 2009-08-07 | 1,610 | 1,624 | 1,587 | 1,613 | 109,600 | 1,613 |
| 2009-08-06 | 1,605 | 1,632 | 1,605 | 1,612 | 92,700 | 1,612 |
| 2009-08-05 | 1,655 | 1,661 | 1,605 | 1,614 | 179,300 | 1,614 |
| 2009-08-04 | 1,654 | 1,666 | 1,642 | 1,655 | 212,700 | 1,655 |
| 2009-08-03 | 1,650 | 1,650 | 1,615 | 1,637 | 131,900 | 1,637 |
| 2009-07-31 | 1,622 | 1,646 | 1,616 | 1,633 | 120,600 | 1,633 |
| 2009-07-30 | 1,637 | 1,650 | 1,594 | 1,612 | 165,300 | 1,612 |
| 2009-07-29 | 1,650 | 1,663 | 1,641 | 1,647 | 124,300 | 1,647 |
| 2009-07-28 | 1,700 | 1,714 | 1,669 | 1,687 | 97,700 | 1,687 |
| 2009-07-27 | 1,719 | 1,722 | 1,697 | 1,699 | 141,400 | 1,699 |
| 2009-07-24 | 1,726 | 1,728 | 1,695 | 1,705 | 92,500 | 1,705 |
| 2009-07-23 | 1,675 | 1,730 | 1,675 | 1,699 | 152,200 | 1,699 |
| 2009-07-22 | 1,715 | 1,720 | 1,670 | 1,703 | 134,000 | 1,703 |
| 2009-07-21 | 1,655 | 1,713 | 1,643 | 1,713 | 293,300 | 1,713 |
| 2009-07-17 | 1,587 | 1,590 | 1,563 | 1,578 | 58,600 | 1,578 |
| 2009-07-16 | 1,631 | 1,631 | 1,563 | 1,566 | 158,100 | 1,566 |
| 2009-07-15 | 1,568 | 1,590 | 1,555 | 1,584 | 136,600 | 1,584 |
| 2009-07-14 | 1,500 | 1,545 | 1,498 | 1,536 | 186,700 | 1,536 |
| 2009-07-13 | 1,509 | 1,509 | 1,445 | 1,454 | 186,000 | 1,454 |
| 2009-07-10 | 1,566 | 1,569 | 1,512 | 1,520 | 168,100 | 1,520 |
| 2009-07-09 | 1,570 | 1,571 | 1,528 | 1,536 | 226,800 | 1,536 |
| 2009-07-08 | 1,606 | 1,610 | 1,571 | 1,593 | 206,400 | 1,593 |
| 2009-07-07 | 1,710 | 1,717 | 1,611 | 1,623 | 345,000 | 1,623 |
| 2009-07-06 | 1,765 | 1,767 | 1,703 | 1,711 | 156,700 | 1,711 |
| 2009-07-03 | 1,702 | 1,777 | 1,691 | 1,763 | 476,200 | 1,763 |
| 2009-07-02 | 1,718 | 1,740 | 1,691 | 1,710 | 200,500 | 1,710 |
| 2009-07-01 | 1,696 | 1,723 | 1,679 | 1,696 | 156,500 | 1,696 |
| 2009-06-30 | 1,687 | 1,708 | 1,684 | 1,704 | 128,100 | 1,704 |
| 2009-06-29 | 1,717 | 1,729 | 1,659 | 1,673 | 172,600 | 1,673 |
| 2009-06-26 | 1,718 | 1,744 | 1,700 | 1,711 | 95,800 | 1,711 |
| 2009-06-25 | 1,693 | 1,716 | 1,682 | 1,700 | 146,200 | 1,700 |
| 2009-06-24 | 1,610 | 1,673 | 1,610 | 1,657 | 216,400 | 1,657 |
| 2009-06-23 | 1,625 | 1,632 | 1,603 | 1,609 | 178,000 | 1,609 |
| 2009-06-22 | 1,699 | 1,725 | 1,676 | 1,695 | 163,500 | 1,695 |
| 2009-06-19 | 1,700 | 1,715 | 1,671 | 1,675 | 116,300 | 1,675 |
| 2009-06-18 | 1,719 | 1,727 | 1,660 | 1,683 | 130,900 | 1,683 |
| 2009-06-17 | 1,694 | 1,727 | 1,694 | 1,718 | 135,600 | 1,718 |
| 2009-06-16 | 1,756 | 1,757 | 1,680 | 1,685 | 188,500 | 1,685 |
| 2009-06-15 | 1,799 | 1,799 | 1,772 | 1,779 | 96,000 | 1,779 |
| 2009-06-12 | 1,799 | 1,799 | 1,770 | 1,775 | 135,800 | 1,775 |
| 2009-06-11 | 1,779 | 1,798 | 1,757 | 1,783 | 117,600 | 1,783 |
| 2009-06-10 | 1,709 | 1,762 | 1,709 | 1,751 | 201,600 | 1,751 |
| 2009-06-09 | 1,747 | 1,785 | 1,720 | 1,726 | 145,000 | 1,726 |
| 2009-06-08 | 1,761 | 1,801 | 1,760 | 1,777 | 169,500 | 1,777 |
| 2009-06-05 | 1,720 | 1,749 | 1,712 | 1,745 | 209,900 | 1,745 |
| 2009-06-04 | 1,702 | 1,720 | 1,690 | 1,702 | 120,400 | 1,702 |
| 2009-06-03 | 1,710 | 1,731 | 1,692 | 1,725 | 208,500 | 1,725 |
| 2009-06-02 | 1,700 | 1,744 | 1,688 | 1,691 | 413,400 | 1,691 |
| 2009-06-01 | 1,673 | 1,687 | 1,611 | 1,655 | 267,000 | 1,655 |
| 2009-05-29 | 1,580 | 1,667 | 1,567 | 1,648 | 500,700 | 1,648 |
| 2009-05-28 | 1,515 | 1,567 | 1,507 | 1,559 | 165,400 | 1,559 |
| 2009-05-27 | 1,539 | 1,547 | 1,514 | 1,519 | 109,100 | 1,519 |
| 2009-05-26 | 1,532 | 1,545 | 1,499 | 1,514 | 133,200 | 1,514 |
| 2009-05-25 | 1,541 | 1,549 | 1,520 | 1,528 | 103,800 | 1,528 |
| 2009-05-22 | 1,516 | 1,556 | 1,514 | 1,530 | 110,400 | 1,530 |
| 2009-05-21 | 1,600 | 1,600 | 1,552 | 1,569 | 206,800 | 1,569 |
| 2009-05-20 | 1,535 | 1,577 | 1,535 | 1,574 | 236,500 | 1,574 |
| 2009-05-19 | 1,530 | 1,554 | 1,516 | 1,554 | 367,900 | 1,554 |
| 2009-05-18 | 1,485 | 1,488 | 1,460 | 1,464 | 146,000 | 1,464 |
| 2009-05-15 | 1,497 | 1,530 | 1,474 | 1,510 | 175,500 | 1,510 |
| 2009-05-14 | 1,512 | 1,558 | 1,480 | 1,489 | 333,600 | 1,489 |
| 2009-05-13 | 1,410 | 1,565 | 1,407 | 1,559 | 716,200 | 1,559 |
| 2009-05-12 | 1,431 | 1,434 | 1,381 | 1,390 | 525,900 | 1,390 |
| 2009-05-11 | 1,458 | 1,458 | 1,425 | 1,439 | 238,500 | 1,439 |
| 2009-05-08 | 1,410 | 1,441 | 1,400 | 1,438 | 413,300 | 1,438 |
| 2009-05-07 | 1,400 | 1,449 | 1,377 | 1,430 | 495,600 | 1,430 |
| 2009-05-01 | 1,400 | 1,410 | 1,365 | 1,395 | 189,300 | 1,395 |
| 2009-04-30 | 1,395 | 1,413 | 1,376 | 1,406 | 190,700 | 1,406 |
| 2009-04-28 | 1,413 | 1,430 | 1,341 | 1,343 | 301,900 | 1,343 |
| 2009-04-27 | 1,480 | 1,492 | 1,410 | 1,441 | 138,600 | 1,441 |
| 2009-04-24 | 1,503 | 1,503 | 1,474 | 1,476 | 74,200 | 1,476 |
| 2009-04-23 | 1,497 | 1,515 | 1,453 | 1,503 | 112,700 | 1,503 |
| 2009-04-22 | 1,534 | 1,545 | 1,477 | 1,489 | 133,000 | 1,489 |
| 2009-04-21 | 1,488 | 1,535 | 1,473 | 1,523 | 234,300 | 1,523 |
| 2009-04-20 | 1,510 | 1,553 | 1,500 | 1,547 | 155,400 | 1,547 |
| 2009-04-17 | 1,464 | 1,500 | 1,464 | 1,492 | 91,000 | 1,492 |
| 2009-04-16 | 1,494 | 1,514 | 1,461 | 1,472 | 149,300 | 1,472 |
| 2009-04-15 | 1,502 | 1,535 | 1,481 | 1,485 | 241,000 | 1,485 |
| 2009-04-14 | 1,556 | 1,565 | 1,497 | 1,535 | 222,600 | 1,535 |
| 2009-04-13 | 1,550 | 1,570 | 1,543 | 1,550 | 125,300 | 1,550 |
| 2009-04-10 | 1,560 | 1,577 | 1,520 | 1,564 | 159,600 | 1,564 |
| 2009-04-09 | 1,480 | 1,540 | 1,477 | 1,516 | 218,200 | 1,516 |
| 2009-04-08 | 1,523 | 1,523 | 1,450 | 1,452 | 427,500 | 1,452 |
| 2009-04-07 | 1,550 | 1,589 | 1,532 | 1,583 | 263,000 | 1,583 |
| 2009-04-06 | 1,470 | 1,525 | 1,455 | 1,520 | 371,500 | 1,520 |
| 2009-04-03 | 1,476 | 1,484 | 1,440 | 1,470 | 304,900 | 1,470 |
| 2009-04-02 | 1,391 | 1,434 | 1,380 | 1,420 | 169,600 | 1,420 |
| 2009-04-01 | 1,330 | 1,357 | 1,318 | 1,353 | 166,400 | 1,353 |
| 2009-03-31 | 1,289 | 1,377 | 1,282 | 1,310 | 230,300 | 1,310 |
| 2009-03-30 | 1,412 | 1,430 | 1,328 | 1,329 | 273,900 | 1,329 |
| 2009-03-27 | 1,432 | 1,465 | 1,413 | 1,432 | 241,200 | 1,432 |
| 2009-03-26 | 1,429 | 1,429 | 1,392 | 1,395 | 151,600 | 1,395 |
| 2009-03-25 | 1,400 | 1,426 | 1,371 | 1,409 | 216,100 | 1,409 |
| 2009-03-24 | 1,349 | 1,400 | 1,305 | 1,385 | 492,000 | 1,385 |
| 2009-03-23 | 1,252 | 1,299 | 1,252 | 1,291 | 250,400 | 1,291 |
| 2009-03-19 | 1,271 | 1,284 | 1,234 | 1,251 | 297,900 | 1,251 |
| 2009-03-18 | 1,299 | 1,313 | 1,248 | 1,279 | 247,000 | 1,279 |
| 2009-03-17 | 1,275 | 1,275 | 1,238 | 1,260 | 344,000 | 1,260 |
| 2009-03-16 | 1,230 | 1,289 | 1,230 | 1,279 | 295,400 | 1,279 |
| 2009-03-13 | 1,158 | 1,203 | 1,137 | 1,195 | 392,700 | 1,195 |
| 2009-03-12 | 1,179 | 1,181 | 1,125 | 1,127 | 121,200 | 1,127 |
| 2009-03-11 | 1,177 | 1,189 | 1,150 | 1,164 | 382,300 | 1,164 |
| 2009-03-10 | 1,151 | 1,176 | 1,120 | 1,137 | 233,200 | 1,137 |
| 2009-03-09 | 1,135 | 1,173 | 1,132 | 1,156 | 445,200 | 1,156 |
| 2009-03-06 | 1,082 | 1,204 | 1,061 | 1,180 | 667,700 | 1,180 |
| 2009-03-05 | 1,071 | 1,147 | 1,071 | 1,125 | 393,300 | 1,125 |
| 2009-03-04 | 1,002 | 1,074 | 985 | 1,041 | 565,300 | 1,041 |
| 2009-03-03 | 1,002 | 1,025 | 985 | 1,018 | 473,200 | 1,018 |
| 2009-03-02 | 1,152 | 1,152 | 1,045 | 1,058 | 517,400 | 1,058 |
| 2009-02-27 | 1,180 | 1,180 | 1,115 | 1,132 | 376,600 | 1,132 |
| 2009-02-26 | 1,190 | 1,230 | 1,175 | 1,201 | 271,800 | 1,201 |
| 2009-02-25 | 1,230 | 1,250 | 1,090 | 1,190 | 759,600 | 1,190 |
| 2009-02-24 | 1,357 | 1,377 | 1,207 | 1,207 | 710,700 | 1,207 |
| 2009-02-23 | 1,444 | 1,510 | 1,436 | 1,507 | 131,300 | 1,507 |
| 2009-02-20 | 1,515 | 1,515 | 1,460 | 1,484 | 109,700 | 1,484 |
| 2009-02-19 | 1,560 | 1,567 | 1,487 | 1,497 | 141,500 | 1,497 |
| 2009-02-18 | 1,500 | 1,546 | 1,480 | 1,540 | 82,200 | 1,540 |
| 2009-02-17 | 1,580 | 1,590 | 1,545 | 1,547 | 144,600 | 1,547 |
| 2009-02-16 | 1,600 | 1,616 | 1,588 | 1,590 | 130,200 | 1,590 |
| 2009-02-13 | 1,650 | 1,660 | 1,608 | 1,636 | 178,600 | 1,636 |
| 2009-02-12 | 1,698 | 1,699 | 1,655 | 1,678 | 137,900 | 1,678 |
| 2009-02-10 | 1,724 | 1,725 | 1,677 | 1,698 | 220,800 | 1,698 |
| 2009-02-09 | 1,765 | 1,781 | 1,658 | 1,664 | 159,400 | 1,664 |
| 2009-02-06 | 1,730 | 1,759 | 1,718 | 1,744 | 190,500 | 1,744 |
| 2009-02-05 | 1,701 | 1,779 | 1,701 | 1,717 | 111,700 | 1,717 |
| 2009-02-04 | 1,700 | 1,768 | 1,700 | 1,757 | 150,000 | 1,757 |
| 2009-02-03 | 1,679 | 1,750 | 1,671 | 1,685 | 112,700 | 1,685 |
| 2009-02-02 | 1,750 | 1,755 | 1,670 | 1,677 | 186,700 | 1,677 |
| 2009-01-30 | 1,751 | 1,804 | 1,742 | 1,776 | 198,900 | 1,776 |
| 2009-01-29 | 1,900 | 1,900 | 1,798 | 1,825 | 244,700 | 1,825 |
| 2009-01-28 | 1,774 | 1,848 | 1,756 | 1,828 | 257,600 | 1,828 |
| 2009-01-27 | 1,691 | 1,810 | 1,691 | 1,804 | 207,800 | 1,804 |
| 2009-01-26 | 1,709 | 1,740 | 1,674 | 1,686 | 121,200 | 1,686 |
| 2009-01-23 | 1,824 | 1,824 | 1,700 | 1,704 | 191,300 | 1,704 |
| 2009-01-22 | 1,827 | 1,857 | 1,755 | 1,802 | 196,400 | 1,802 |
| 2009-01-21 | 1,782 | 1,831 | 1,781 | 1,802 | 210,800 | 1,802 |
| 2009-01-20 | 1,847 | 1,858 | 1,775 | 1,838 | 194,000 | 1,838 |
| 2009-01-19 | 1,810 | 1,886 | 1,810 | 1,828 | 266,200 | 1,828 |
| 2009-01-16 | 1,756 | 1,811 | 1,734 | 1,805 | 209,100 | 1,805 |
| 2009-01-15 | 1,650 | 1,720 | 1,645 | 1,696 | 214,700 | 1,696 |
| 2009-01-14 | 1,682 | 1,780 | 1,652 | 1,732 | 257,100 | 1,732 |
| 2009-01-13 | 1,731 | 1,741 | 1,662 | 1,681 | 416,300 | 1,681 |
| 2009-01-09 | 1,758 | 1,900 | 1,705 | 1,892 | 429,900 | 1,892 |
| 2009-01-08 | 1,800 | 1,811 | 1,726 | 1,728 | 202,900 | 1,728 |
| 2009-01-07 | 1,867 | 1,947 | 1,840 | 1,868 | 279,800 | 1,868 |
| 2009-01-06 | 1,838 | 1,879 | 1,788 | 1,847 | 322,700 | 1,847 |
| 2009-01-05 | 1,810 | 1,834 | 1,776 | 1,778 | 136,800 | 1,778 |
分割・併合履歴 ： なし
