6367 ダイキン工業(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 | 3,660 | 892,000 | 3,660 |
| 2009-12-29 | 3,660 | 3,730 | 3,650 | 3,660 | 1,158,800 | 3,660 |
| 2009-12-28 | 3,680 | 3,710 | 3,640 | 3,710 | 1,060,100 | 3,710 |
| 2009-12-25 | 3,780 | 3,790 | 3,680 | 3,680 | 1,223,200 | 3,680 |
| 2009-12-24 | 3,650 | 3,740 | 3,650 | 3,730 | 1,787,600 | 3,730 |
| 2009-12-22 | 3,620 | 3,650 | 3,600 | 3,640 | 1,355,300 | 3,640 |
| 2009-12-21 | 3,570 | 3,610 | 3,560 | 3,580 | 440,400 | 3,580 |
| 2009-12-18 | 3,540 | 3,600 | 3,500 | 3,570 | 1,060,600 | 3,570 |
| 2009-12-17 | 3,590 | 3,610 | 3,550 | 3,570 | 768,800 | 3,570 |
| 2009-12-16 | 3,600 | 3,630 | 3,540 | 3,570 | 1,217,000 | 3,570 |
| 2009-12-15 | 3,510 | 3,580 | 3,500 | 3,560 | 551,800 | 3,560 |
| 2009-12-14 | 3,540 | 3,570 | 3,520 | 3,560 | 1,028,200 | 3,560 |
| 2009-12-11 | 3,490 | 3,530 | 3,440 | 3,490 | 3,479,200 | 3,490 |
| 2009-12-10 | 3,440 | 3,500 | 3,400 | 3,440 | 1,158,900 | 3,440 |
| 2009-12-09 | 3,510 | 3,530 | 3,450 | 3,490 | 1,430,800 | 3,490 |
| 2009-12-08 | 3,490 | 3,580 | 3,470 | 3,570 | 1,321,800 | 3,570 |
| 2009-12-07 | 3,510 | 3,550 | 3,480 | 3,540 | 1,558,800 | 3,540 |
| 2009-12-04 | 3,360 | 3,440 | 3,320 | 3,440 | 2,204,000 | 3,440 |
| 2009-12-03 | 3,270 | 3,350 | 3,260 | 3,340 | 1,535,300 | 3,340 |
| 2009-12-02 | 3,240 | 3,290 | 3,220 | 3,230 | 1,433,000 | 3,230 |
| 2009-12-01 | 3,070 | 3,240 | 3,070 | 3,230 | 2,134,100 | 3,230 |
| 2009-11-30 | 2,990 | 3,100 | 2,990 | 3,070 | 1,503,300 | 3,070 |
| 2009-11-27 | 3,010 | 3,050 | 2,950 | 2,950 | 1,989,900 | 2,950 |
| 2009-11-26 | 3,010 | 3,120 | 2,985 | 3,060 | 1,699,200 | 3,060 |
| 2009-11-25 | 3,130 | 3,160 | 3,020 | 3,040 | 2,646,600 | 3,040 |
| 2009-11-24 | 3,250 | 3,250 | 3,070 | 3,080 | 2,777,500 | 3,080 |
| 2009-11-20 | 3,160 | 3,200 | 3,160 | 3,200 | 1,255,300 | 3,200 |
| 2009-11-19 | 3,240 | 3,240 | 3,150 | 3,210 | 1,677,100 | 3,210 |
| 2009-11-18 | 3,280 | 3,290 | 3,180 | 3,200 | 2,024,800 | 3,200 |
| 2009-11-17 | 3,330 | 3,350 | 3,290 | 3,290 | 1,483,400 | 3,290 |
| 2009-11-16 | 3,270 | 3,340 | 3,250 | 3,320 | 1,278,600 | 3,320 |
| 2009-11-13 | 3,230 | 3,280 | 3,220 | 3,250 | 1,208,800 | 3,250 |
| 2009-11-12 | 3,280 | 3,290 | 3,250 | 3,270 | 1,318,200 | 3,270 |
| 2009-11-11 | 3,300 | 3,310 | 3,240 | 3,250 | 2,222,800 | 3,250 |
| 2009-11-10 | 3,190 | 3,210 | 3,140 | 3,170 | 1,385,000 | 3,170 |
| 2009-11-09 | 3,090 | 3,140 | 3,050 | 3,130 | 767,300 | 3,130 |
| 2009-11-06 | 3,100 | 3,110 | 3,070 | 3,090 | 622,200 | 3,090 |
| 2009-11-05 | 3,060 | 3,090 | 3,020 | 3,050 | 928,900 | 3,050 |
| 2009-11-04 | 3,100 | 3,130 | 3,060 | 3,110 | 1,104,500 | 3,110 |
| 2009-11-02 | 3,030 | 3,100 | 3,030 | 3,050 | 1,433,100 | 3,050 |
| 2009-10-30 | 3,170 | 3,180 | 3,120 | 3,150 | 856,800 | 3,150 |
| 2009-10-29 | 3,150 | 3,150 | 3,100 | 3,120 | 1,070,200 | 3,120 |
| 2009-10-28 | 3,270 | 3,280 | 3,150 | 3,180 | 888,100 | 3,180 |
| 2009-10-27 | 3,280 | 3,300 | 3,250 | 3,260 | 1,021,300 | 3,260 |
| 2009-10-26 | 3,220 | 3,270 | 3,200 | 3,260 | 774,300 | 3,260 |
| 2009-10-23 | 3,230 | 3,230 | 3,200 | 3,220 | 547,000 | 3,220 |
| 2009-10-22 | 3,160 | 3,200 | 3,150 | 3,190 | 889,100 | 3,190 |
| 2009-10-21 | 3,180 | 3,210 | 3,170 | 3,200 | 545,100 | 3,200 |
| 2009-10-20 | 3,170 | 3,200 | 3,150 | 3,170 | 511,600 | 3,170 |
| 2009-10-19 | 3,130 | 3,160 | 3,080 | 3,120 | 1,612,000 | 3,120 |
| 2009-10-16 | 3,270 | 3,290 | 3,160 | 3,180 | 1,987,900 | 3,180 |
| 2009-10-15 | 3,220 | 3,250 | 3,200 | 3,240 | 1,168,900 | 3,240 |
| 2009-10-14 | 3,200 | 3,210 | 3,150 | 3,190 | 1,252,800 | 3,190 |
| 2009-10-13 | 3,200 | 3,210 | 3,140 | 3,160 | 1,257,400 | 3,160 |
| 2009-10-09 | 3,160 | 3,200 | 3,130 | 3,200 | 1,965,400 | 3,200 |
| 2009-10-08 | 3,120 | 3,140 | 3,070 | 3,130 | 1,138,600 | 3,130 |
| 2009-10-07 | 3,080 | 3,100 | 3,050 | 3,090 | 1,315,600 | 3,090 |
| 2009-10-06 | 3,020 | 3,040 | 2,985 | 2,990 | 1,485,000 | 2,990 |
| 2009-10-05 | 3,090 | 3,120 | 2,975 | 2,980 | 2,038,300 | 2,980 |
| 2009-10-02 | 3,050 | 3,140 | 3,010 | 3,140 | 1,992,400 | 3,140 |
| 2009-10-01 | 3,200 | 3,230 | 3,130 | 3,130 | 1,275,500 | 3,130 |
| 2009-09-30 | 3,250 | 3,280 | 3,210 | 3,230 | 811,900 | 3,230 |
| 2009-09-29 | 3,210 | 3,300 | 3,210 | 3,240 | 1,509,100 | 3,240 |
| 2009-09-28 | 3,300 | 3,310 | 3,210 | 3,230 | 1,445,600 | 3,230 |
| 2009-09-25 | 3,450 | 3,450 | 3,340 | 3,380 | 1,253,800 | 3,380 |
| 2009-09-24 | 3,500 | 3,550 | 3,460 | 3,500 | 1,761,200 | 3,500 |
| 2009-09-18 | 3,420 | 3,460 | 3,390 | 3,450 | 1,958,200 | 3,450 |
| 2009-09-17 | 3,420 | 3,430 | 3,360 | 3,410 | 1,209,700 | 3,410 |
| 2009-09-16 | 3,340 | 3,440 | 3,330 | 3,350 | 2,316,600 | 3,350 |
| 2009-09-15 | 3,230 | 3,480 | 3,200 | 3,350 | 7,395,400 | 3,350 |
| 2009-09-14 | 3,300 | 3,310 | 3,150 | 3,190 | 1,222,900 | 3,190 |
| 2009-09-11 | 3,310 | 3,360 | 3,280 | 3,320 | 3,809,900 | 3,320 |
| 2009-09-10 | 3,290 | 3,370 | 3,270 | 3,340 | 1,317,200 | 3,340 |
| 2009-09-09 | 3,330 | 3,360 | 3,270 | 3,290 | 915,000 | 3,290 |
| 2009-09-08 | 3,340 | 3,360 | 3,300 | 3,360 | 664,600 | 3,360 |
| 2009-09-07 | 3,310 | 3,330 | 3,280 | 3,310 | 671,400 | 3,310 |
| 2009-09-04 | 3,260 | 3,280 | 3,230 | 3,260 | 1,026,300 | 3,260 |
| 2009-09-03 | 3,230 | 3,290 | 3,210 | 3,210 | 1,134,600 | 3,210 |
| 2009-09-02 | 3,250 | 3,280 | 3,250 | 3,260 | 1,064,500 | 3,260 |
| 2009-09-01 | 3,300 | 3,370 | 3,280 | 3,350 | 1,215,800 | 3,350 |
| 2009-08-31 | 3,380 | 3,440 | 3,280 | 3,280 | 1,865,500 | 3,280 |
| 2009-08-28 | 3,450 | 3,450 | 3,340 | 3,360 | 1,317,300 | 3,360 |
| 2009-08-27 | 3,480 | 3,520 | 3,360 | 3,400 | 1,936,200 | 3,400 |
| 2009-08-26 | 3,510 | 3,600 | 3,510 | 3,560 | 1,384,800 | 3,560 |
| 2009-08-25 | 3,410 | 3,510 | 3,400 | 3,490 | 936,700 | 3,490 |
| 2009-08-24 | 3,450 | 3,490 | 3,410 | 3,460 | 920,700 | 3,460 |
| 2009-08-21 | 3,410 | 3,430 | 3,280 | 3,340 | 674,300 | 3,340 |
| 2009-08-20 | 3,360 | 3,420 | 3,350 | 3,400 | 763,600 | 3,400 |
| 2009-08-19 | 3,400 | 3,410 | 3,340 | 3,340 | 902,000 | 3,340 |
| 2009-08-18 | 3,390 | 3,440 | 3,350 | 3,400 | 1,134,400 | 3,400 |
| 2009-08-17 | 3,520 | 3,550 | 3,440 | 3,440 | 945,000 | 3,440 |
| 2009-08-14 | 3,560 | 3,630 | 3,540 | 3,590 | 2,368,100 | 3,590 |
| 2009-08-13 | 3,490 | 3,520 | 3,470 | 3,500 | 1,128,200 | 3,500 |
| 2009-08-12 | 3,400 | 3,480 | 3,390 | 3,400 | 1,232,500 | 3,400 |
| 2009-08-11 | 3,460 | 3,490 | 3,440 | 3,460 | 848,100 | 3,460 |
| 2009-08-10 | 3,440 | 3,530 | 3,420 | 3,480 | 1,844,000 | 3,480 |
| 2009-08-07 | 3,320 | 3,370 | 3,270 | 3,350 | 1,738,000 | 3,350 |
| 2009-08-06 | 3,470 | 3,530 | 3,450 | 3,470 | 1,405,100 | 3,470 |
| 2009-08-05 | 3,570 | 3,590 | 3,430 | 3,430 | 1,424,000 | 3,430 |
| 2009-08-04 | 3,590 | 3,640 | 3,570 | 3,580 | 1,694,200 | 3,580 |
| 2009-08-03 | 3,470 | 3,590 | 3,460 | 3,530 | 2,060,800 | 3,530 |
| 2009-07-31 | 3,390 | 3,450 | 3,340 | 3,440 | 1,259,300 | 3,440 |
| 2009-07-30 | 3,310 | 3,370 | 3,270 | 3,360 | 996,200 | 3,360 |
| 2009-07-29 | 3,260 | 3,370 | 3,260 | 3,330 | 1,080,400 | 3,330 |
| 2009-07-28 | 3,300 | 3,300 | 3,240 | 3,270 | 1,002,900 | 3,270 |
| 2009-07-27 | 3,350 | 3,400 | 3,330 | 3,350 | 960,300 | 3,350 |
| 2009-07-24 | 3,270 | 3,340 | 3,250 | 3,310 | 2,425,300 | 3,310 |
| 2009-07-23 | 3,110 | 3,230 | 3,100 | 3,190 | 1,160,700 | 3,190 |
| 2009-07-22 | 3,090 | 3,150 | 3,070 | 3,140 | 1,215,500 | 3,140 |
| 2009-07-21 | 3,090 | 3,090 | 3,030 | 3,080 | 879,900 | 3,080 |
| 2009-07-17 | 3,060 | 3,080 | 3,000 | 3,010 | 804,500 | 3,010 |
| 2009-07-16 | 3,100 | 3,100 | 3,060 | 3,070 | 925,900 | 3,070 |
| 2009-07-15 | 3,020 | 3,050 | 3,000 | 3,010 | 1,278,200 | 3,010 |
| 2009-07-14 | 2,970 | 3,010 | 2,945 | 2,975 | 1,485,600 | 2,975 |
| 2009-07-13 | 2,995 | 3,010 | 2,880 | 2,890 | 1,220,100 | 2,890 |
| 2009-07-10 | 3,030 | 3,030 | 2,965 | 2,965 | 1,949,400 | 2,965 |
| 2009-07-09 | 2,980 | 3,020 | 2,920 | 2,990 | 1,807,200 | 2,990 |
| 2009-07-08 | 3,050 | 3,110 | 3,010 | 3,030 | 2,311,500 | 3,030 |
| 2009-07-07 | 3,060 | 3,070 | 3,000 | 3,020 | 882,300 | 3,020 |
| 2009-07-06 | 3,090 | 3,150 | 3,030 | 3,070 | 1,234,200 | 3,070 |
| 2009-07-03 | 3,070 | 3,130 | 3,050 | 3,110 | 805,300 | 3,110 |
| 2009-07-02 | 3,170 | 3,200 | 3,110 | 3,120 | 703,400 | 3,120 |
| 2009-07-01 | 3,120 | 3,220 | 3,090 | 3,160 | 1,196,900 | 3,160 |
| 2009-06-30 | 3,150 | 3,180 | 3,110 | 3,110 | 998,800 | 3,110 |
| 2009-06-29 | 3,130 | 3,170 | 3,090 | 3,110 | 712,000 | 3,110 |
| 2009-06-26 | 3,120 | 3,160 | 3,060 | 3,140 | 1,353,900 | 3,140 |
| 2009-06-25 | 3,060 | 3,140 | 3,030 | 3,090 | 1,419,700 | 3,090 |
| 2009-06-24 | 2,985 | 3,020 | 2,950 | 2,995 | 1,521,800 | 2,995 |
| 2009-06-23 | 3,000 | 3,010 | 2,930 | 2,960 | 1,875,700 | 2,960 |
| 2009-06-22 | 3,070 | 3,140 | 3,050 | 3,100 | 1,051,300 | 3,100 |
| 2009-06-19 | 3,050 | 3,110 | 3,030 | 3,060 | 1,114,500 | 3,060 |
| 2009-06-18 | 3,020 | 3,030 | 2,980 | 2,990 | 1,337,200 | 2,990 |
| 2009-06-17 | 3,120 | 3,140 | 3,060 | 3,100 | 1,084,300 | 3,100 |
| 2009-06-16 | 3,120 | 3,130 | 3,060 | 3,070 | 1,134,600 | 3,070 |
| 2009-06-15 | 3,270 | 3,270 | 3,180 | 3,180 | 737,600 | 3,180 |
| 2009-06-12 | 3,260 | 3,280 | 3,210 | 3,250 | 4,180,000 | 3,250 |
| 2009-06-11 | 3,210 | 3,210 | 3,170 | 3,180 | 698,800 | 3,180 |
| 2009-06-10 | 3,150 | 3,230 | 3,130 | 3,210 | 1,497,100 | 3,210 |
| 2009-06-09 | 3,200 | 3,230 | 3,120 | 3,130 | 1,200,300 | 3,130 |
| 2009-06-08 | 3,220 | 3,240 | 3,130 | 3,190 | 1,999,300 | 3,190 |
| 2009-06-05 | 3,070 | 3,150 | 3,040 | 3,150 | 1,683,900 | 3,150 |
| 2009-06-04 | 3,060 | 3,090 | 2,995 | 2,995 | 1,839,300 | 2,995 |
| 2009-06-03 | 3,020 | 3,120 | 3,010 | 3,110 | 2,417,700 | 3,110 |
| 2009-06-02 | 3,000 | 3,050 | 2,980 | 3,010 | 1,515,100 | 3,010 |
| 2009-06-01 | 2,930 | 2,970 | 2,905 | 2,945 | 1,564,900 | 2,945 |
| 2009-05-29 | 2,935 | 2,960 | 2,895 | 2,930 | 2,011,300 | 2,930 |
| 2009-05-28 | 2,900 | 2,990 | 2,890 | 2,935 | 1,843,200 | 2,935 |
| 2009-05-27 | 3,010 | 3,060 | 2,890 | 2,890 | 3,465,000 | 2,890 |
| 2009-05-26 | 2,835 | 2,965 | 2,785 | 2,940 | 2,539,900 | 2,940 |
| 2009-05-25 | 2,810 | 2,850 | 2,780 | 2,820 | 1,059,700 | 2,820 |
| 2009-05-22 | 2,750 | 2,815 | 2,740 | 2,810 | 1,010,000 | 2,810 |
| 2009-05-21 | 2,865 | 2,875 | 2,785 | 2,830 | 1,104,700 | 2,830 |
| 2009-05-20 | 2,880 | 2,920 | 2,850 | 2,895 | 1,252,100 | 2,895 |
| 2009-05-19 | 2,860 | 2,880 | 2,830 | 2,865 | 1,075,900 | 2,865 |
| 2009-05-18 | 2,770 | 2,775 | 2,730 | 2,755 | 1,002,700 | 2,755 |
| 2009-05-15 | 2,765 | 2,860 | 2,765 | 2,850 | 1,072,700 | 2,850 |
| 2009-05-14 | 2,800 | 2,805 | 2,730 | 2,770 | 1,315,500 | 2,770 |
| 2009-05-13 | 2,960 | 2,965 | 2,870 | 2,885 | 1,309,500 | 2,885 |
| 2009-05-12 | 2,985 | 3,090 | 2,975 | 3,010 | 1,659,200 | 3,010 |
| 2009-05-11 | 3,000 | 3,010 | 2,925 | 2,980 | 1,224,500 | 2,980 |
| 2009-05-08 | 3,000 | 3,070 | 2,955 | 3,010 | 2,913,000 | 3,010 |
| 2009-05-07 | 2,880 | 2,970 | 2,860 | 2,970 | 2,714,300 | 2,970 |
| 2009-05-01 | 2,670 | 2,695 | 2,635 | 2,675 | 1,040,800 | 2,675 |
| 2009-04-30 | 2,620 | 2,645 | 2,575 | 2,645 | 1,121,200 | 2,645 |
| 2009-04-28 | 2,565 | 2,630 | 2,500 | 2,500 | 1,288,300 | 2,500 |
| 2009-04-27 | 2,630 | 2,650 | 2,570 | 2,620 | 843,500 | 2,620 |
| 2009-04-24 | 2,645 | 2,655 | 2,570 | 2,575 | 1,678,700 | 2,575 |
| 2009-04-23 | 2,630 | 2,650 | 2,540 | 2,635 | 1,841,600 | 2,635 |
| 2009-04-22 | 2,750 | 2,750 | 2,610 | 2,630 | 1,381,600 | 2,630 |
| 2009-04-21 | 2,625 | 2,695 | 2,600 | 2,670 | 1,655,400 | 2,670 |
| 2009-04-20 | 2,700 | 2,750 | 2,670 | 2,745 | 733,600 | 2,745 |
| 2009-04-17 | 2,670 | 2,700 | 2,640 | 2,690 | 1,267,400 | 2,690 |
| 2009-04-16 | 2,680 | 2,730 | 2,570 | 2,590 | 1,764,200 | 2,590 |
| 2009-04-15 | 2,710 | 2,720 | 2,600 | 2,635 | 1,647,600 | 2,635 |
| 2009-04-14 | 2,810 | 2,815 | 2,725 | 2,735 | 1,617,200 | 2,735 |
| 2009-04-13 | 2,715 | 2,860 | 2,705 | 2,820 | 1,919,600 | 2,820 |
| 2009-04-10 | 2,975 | 2,990 | 2,845 | 2,875 | 1,932,200 | 2,875 |
| 2009-04-09 | 2,790 | 2,900 | 2,785 | 2,895 | 1,464,500 | 2,895 |
| 2009-04-08 | 2,770 | 2,785 | 2,700 | 2,710 | 1,728,700 | 2,710 |
| 2009-04-07 | 2,880 | 2,930 | 2,830 | 2,855 | 1,386,500 | 2,855 |
| 2009-04-06 | 2,920 | 3,010 | 2,880 | 2,920 | 2,438,600 | 2,920 |
| 2009-04-03 | 2,920 | 2,970 | 2,810 | 2,815 | 2,058,400 | 2,815 |
| 2009-04-02 | 2,745 | 2,885 | 2,705 | 2,880 | 1,925,500 | 2,880 |
| 2009-04-01 | 2,720 | 2,755 | 2,655 | 2,700 | 1,901,500 | 2,700 |
| 2009-03-31 | 2,700 | 2,830 | 2,660 | 2,680 | 2,306,800 | 2,680 |
| 2009-03-30 | 2,890 | 2,895 | 2,670 | 2,670 | 1,976,200 | 2,670 |
| 2009-03-27 | 2,945 | 3,060 | 2,870 | 2,900 | 2,751,600 | 2,900 |
| 2009-03-26 | 2,775 | 2,865 | 2,765 | 2,865 | 856,300 | 2,865 |
| 2009-03-25 | 2,835 | 2,835 | 2,740 | 2,780 | 1,579,900 | 2,780 |
| 2009-03-24 | 2,815 | 2,835 | 2,765 | 2,820 | 2,039,900 | 2,820 |
| 2009-03-23 | 2,665 | 2,775 | 2,655 | 2,775 | 1,505,400 | 2,775 |
| 2009-03-19 | 2,695 | 2,710 | 2,615 | 2,630 | 1,814,800 | 2,630 |
| 2009-03-18 | 2,630 | 2,635 | 2,565 | 2,610 | 1,893,300 | 2,610 |
| 2009-03-17 | 2,520 | 2,590 | 2,500 | 2,590 | 2,011,600 | 2,590 |
| 2009-03-16 | 2,415 | 2,500 | 2,385 | 2,490 | 2,186,000 | 2,490 |
| 2009-03-13 | 2,475 | 2,480 | 2,425 | 2,455 | 4,524,800 | 2,455 |
| 2009-03-12 | 2,435 | 2,445 | 2,315 | 2,315 | 2,342,100 | 2,315 |
| 2009-03-11 | 2,380 | 2,470 | 2,370 | 2,450 | 1,985,600 | 2,450 |
| 2009-03-10 | 2,275 | 2,310 | 2,255 | 2,285 | 2,144,000 | 2,285 |
| 2009-03-09 | 2,335 | 2,355 | 2,270 | 2,315 | 2,120,100 | 2,315 |
| 2009-03-06 | 2,255 | 2,295 | 2,215 | 2,255 | 2,526,500 | 2,255 |
| 2009-03-05 | 2,125 | 2,325 | 2,120 | 2,325 | 3,545,900 | 2,325 |
| 2009-03-04 | 2,025 | 2,135 | 2,015 | 2,120 | 1,547,900 | 2,120 |
| 2009-03-03 | 2,005 | 2,080 | 1,995 | 2,065 | 1,314,300 | 2,065 |
| 2009-03-02 | 2,130 | 2,130 | 2,030 | 2,045 | 1,277,900 | 2,045 |
| 2009-02-27 | 2,150 | 2,205 | 2,135 | 2,170 | 1,376,900 | 2,170 |
| 2009-02-26 | 2,165 | 2,225 | 2,125 | 2,145 | 1,273,600 | 2,145 |
| 2009-02-25 | 2,130 | 2,175 | 2,090 | 2,160 | 1,775,300 | 2,160 |
| 2009-02-24 | 1,993 | 2,040 | 1,945 | 2,040 | 2,239,900 | 2,040 |
| 2009-02-23 | 1,992 | 2,035 | 1,960 | 2,010 | 1,976,800 | 2,010 |
| 2009-02-20 | 2,060 | 2,075 | 2,010 | 2,015 | 1,205,700 | 2,015 |
| 2009-02-19 | 2,120 | 2,140 | 2,070 | 2,075 | 1,130,100 | 2,075 |
| 2009-02-18 | 1,992 | 2,075 | 1,986 | 2,075 | 1,442,000 | 2,075 |
| 2009-02-17 | 2,095 | 2,115 | 2,070 | 2,070 | 971,000 | 2,070 |
| 2009-02-16 | 2,165 | 2,165 | 2,090 | 2,120 | 1,348,400 | 2,120 |
| 2009-02-13 | 2,185 | 2,210 | 2,135 | 2,165 | 2,363,900 | 2,165 |
| 2009-02-12 | 2,150 | 2,195 | 2,095 | 2,105 | 2,582,900 | 2,105 |
| 2009-02-10 | 2,315 | 2,330 | 2,185 | 2,230 | 1,419,200 | 2,230 |
| 2009-02-09 | 2,425 | 2,425 | 2,300 | 2,305 | 1,719,200 | 2,305 |
| 2009-02-06 | 2,345 | 2,360 | 2,310 | 2,345 | 1,926,800 | 2,345 |
| 2009-02-05 | 2,255 | 2,310 | 2,170 | 2,225 | 1,307,000 | 2,225 |
| 2009-02-04 | 2,165 | 2,260 | 2,140 | 2,225 | 1,209,700 | 2,225 |
| 2009-02-03 | 2,170 | 2,260 | 2,145 | 2,160 | 1,838,000 | 2,160 |
| 2009-02-02 | 2,070 | 2,140 | 2,055 | 2,105 | 1,430,800 | 2,105 |
| 2009-01-30 | 2,120 | 2,145 | 2,100 | 2,115 | 1,405,400 | 2,115 |
| 2009-01-29 | 2,275 | 2,315 | 2,215 | 2,255 | 2,318,400 | 2,255 |
| 2009-01-28 | 2,215 | 2,280 | 2,165 | 2,255 | 1,990,800 | 2,255 |
| 2009-01-27 | 2,075 | 2,185 | 2,045 | 2,160 | 1,873,900 | 2,160 |
| 2009-01-26 | 2,080 | 2,090 | 2,035 | 2,035 | 1,131,100 | 2,035 |
| 2009-01-23 | 2,165 | 2,170 | 2,085 | 2,085 | 1,530,200 | 2,085 |
| 2009-01-22 | 2,235 | 2,250 | 2,170 | 2,225 | 1,723,600 | 2,225 |
| 2009-01-21 | 2,200 | 2,335 | 2,170 | 2,240 | 2,640,300 | 2,240 |
| 2009-01-20 | 2,265 | 2,270 | 2,180 | 2,240 | 1,450,900 | 2,240 |
| 2009-01-19 | 2,410 | 2,435 | 2,335 | 2,345 | 1,116,500 | 2,345 |
| 2009-01-16 | 2,295 | 2,390 | 2,270 | 2,370 | 2,055,800 | 2,370 |
| 2009-01-15 | 2,310 | 2,325 | 2,245 | 2,255 | 2,195,200 | 2,255 |
| 2009-01-14 | 2,395 | 2,460 | 2,355 | 2,430 | 2,085,300 | 2,430 |
| 2009-01-13 | 2,495 | 2,495 | 2,415 | 2,415 | 1,785,700 | 2,415 |
| 2009-01-09 | 2,710 | 2,745 | 2,620 | 2,695 | 2,718,600 | 2,695 |
| 2009-01-08 | 2,725 | 2,755 | 2,645 | 2,655 | 1,831,900 | 2,655 |
| 2009-01-07 | 2,530 | 2,875 | 2,520 | 2,845 | 4,488,900 | 2,845 |
| 2009-01-06 | 2,390 | 2,495 | 2,385 | 2,475 | 1,735,500 | 2,475 |
| 2009-01-05 | 2,395 | 2,395 | 2,350 | 2,370 | 462,200 | 2,370 |
分割・併合履歴 ： なし