6430 ダイコク電機(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 | 1,571 | 1,600 | 1,544 | 1,582 | 22,600 | 1,582 |
| 2009-12-29 | 1,609 | 1,609 | 1,580 | 1,584 | 13,800 | 1,584 |
| 2009-12-28 | 1,596 | 1,599 | 1,575 | 1,594 | 14,100 | 1,594 |
| 2009-12-25 | 1,603 | 1,604 | 1,571 | 1,596 | 36,700 | 1,596 |
| 2009-12-24 | 1,602 | 1,612 | 1,591 | 1,605 | 18,400 | 1,605 |
| 2009-12-22 | 1,612 | 1,613 | 1,598 | 1,601 | 14,100 | 1,601 |
| 2009-12-21 | 1,609 | 1,612 | 1,588 | 1,612 | 16,500 | 1,612 |
| 2009-12-18 | 1,595 | 1,609 | 1,587 | 1,600 | 22,400 | 1,600 |
| 2009-12-17 | 1,606 | 1,627 | 1,588 | 1,612 | 31,100 | 1,612 |
| 2009-12-16 | 1,621 | 1,645 | 1,604 | 1,613 | 38,700 | 1,613 |
| 2009-12-15 | 1,600 | 1,623 | 1,566 | 1,617 | 55,000 | 1,617 |
| 2009-12-14 | 1,630 | 1,685 | 1,605 | 1,610 | 66,100 | 1,610 |
| 2009-12-11 | 1,608 | 1,625 | 1,604 | 1,622 | 87,500 | 1,622 |
| 2009-12-10 | 1,621 | 1,668 | 1,606 | 1,606 | 33,500 | 1,606 |
| 2009-12-09 | 1,674 | 1,679 | 1,620 | 1,621 | 59,800 | 1,621 |
| 2009-12-08 | 1,684 | 1,713 | 1,675 | 1,686 | 44,400 | 1,686 |
| 2009-12-07 | 1,685 | 1,724 | 1,671 | 1,686 | 51,700 | 1,686 |
| 2009-12-04 | 1,709 | 1,709 | 1,662 | 1,670 | 50,300 | 1,670 |
| 2009-12-03 | 1,704 | 1,716 | 1,676 | 1,687 | 52,800 | 1,687 |
| 2009-12-02 | 1,700 | 1,708 | 1,677 | 1,703 | 49,400 | 1,703 |
| 2009-12-01 | 1,683 | 1,710 | 1,661 | 1,700 | 50,300 | 1,700 |
| 2009-11-30 | 1,612 | 1,687 | 1,604 | 1,686 | 54,000 | 1,686 |
| 2009-11-27 | 1,615 | 1,622 | 1,595 | 1,596 | 48,300 | 1,596 |
| 2009-11-26 | 1,601 | 1,656 | 1,601 | 1,647 | 54,200 | 1,647 |
| 2009-11-25 | 1,553 | 1,626 | 1,543 | 1,623 | 90,600 | 1,623 |
| 2009-11-24 | 1,565 | 1,580 | 1,528 | 1,537 | 65,900 | 1,537 |
| 2009-11-20 | 1,504 | 1,551 | 1,504 | 1,535 | 32,300 | 1,535 |
| 2009-11-19 | 1,514 | 1,561 | 1,485 | 1,523 | 45,400 | 1,523 |
| 2009-11-18 | 1,499 | 1,525 | 1,499 | 1,505 | 31,800 | 1,505 |
| 2009-11-17 | 1,532 | 1,544 | 1,514 | 1,522 | 29,400 | 1,522 |
| 2009-11-16 | 1,550 | 1,550 | 1,521 | 1,535 | 72,700 | 1,535 |
| 2009-11-13 | 1,519 | 1,576 | 1,514 | 1,565 | 72,100 | 1,565 |
| 2009-11-12 | 1,482 | 1,530 | 1,482 | 1,506 | 75,000 | 1,506 |
| 2009-11-11 | 1,520 | 1,533 | 1,486 | 1,493 | 107,500 | 1,493 |
| 2009-11-10 | 1,522 | 1,538 | 1,496 | 1,501 | 161,600 | 1,501 |
| 2009-11-09 | 1,614 | 1,638 | 1,580 | 1,582 | 122,500 | 1,582 |
| 2009-11-06 | 1,768 | 1,793 | 1,670 | 1,671 | 63,800 | 1,671 |
| 2009-11-05 | 1,753 | 1,775 | 1,752 | 1,763 | 36,100 | 1,763 |
| 2009-11-04 | 1,789 | 1,816 | 1,752 | 1,759 | 58,700 | 1,759 |
| 2009-11-02 | 1,750 | 1,848 | 1,750 | 1,819 | 76,800 | 1,819 |
| 2009-10-30 | 1,767 | 1,811 | 1,767 | 1,800 | 71,800 | 1,800 |
| 2009-10-29 | 1,776 | 1,806 | 1,766 | 1,790 | 106,100 | 1,790 |
| 2009-10-28 | 1,756 | 1,839 | 1,754 | 1,836 | 132,900 | 1,836 |
| 2009-10-27 | 1,810 | 1,845 | 1,770 | 1,786 | 95,100 | 1,786 |
| 2009-10-26 | 1,835 | 1,849 | 1,815 | 1,833 | 59,000 | 1,833 |
| 2009-10-23 | 1,910 | 1,910 | 1,831 | 1,833 | 173,400 | 1,833 |
| 2009-10-22 | 1,885 | 1,908 | 1,858 | 1,900 | 99,400 | 1,900 |
| 2009-10-21 | 1,870 | 1,900 | 1,870 | 1,900 | 61,700 | 1,900 |
| 2009-10-20 | 1,884 | 1,900 | 1,872 | 1,883 | 64,700 | 1,883 |
| 2009-10-19 | 1,887 | 1,903 | 1,860 | 1,894 | 92,600 | 1,894 |
| 2009-10-16 | 1,820 | 1,899 | 1,820 | 1,889 | 89,400 | 1,889 |
| 2009-10-15 | 1,824 | 1,857 | 1,798 | 1,823 | 78,700 | 1,823 |
| 2009-10-14 | 1,824 | 1,861 | 1,812 | 1,825 | 76,400 | 1,825 |
| 2009-10-13 | 1,865 | 1,894 | 1,811 | 1,839 | 67,800 | 1,839 |
| 2009-10-09 | 1,921 | 1,925 | 1,891 | 1,895 | 45,300 | 1,895 |
| 2009-10-08 | 1,893 | 1,918 | 1,861 | 1,895 | 48,900 | 1,895 |
| 2009-10-07 | 1,861 | 1,979 | 1,861 | 1,910 | 43,100 | 1,910 |
| 2009-10-06 | 1,912 | 1,945 | 1,863 | 1,877 | 77,600 | 1,877 |
| 2009-10-05 | 1,835 | 1,949 | 1,814 | 1,942 | 74,700 | 1,942 |
| 2009-10-02 | 1,960 | 1,960 | 1,880 | 1,892 | 73,100 | 1,892 |
| 2009-10-01 | 1,985 | 2,020 | 1,980 | 2,005 | 34,200 | 2,005 |
| 2009-09-30 | 2,035 | 2,045 | 1,970 | 2,025 | 53,600 | 2,025 |
| 2009-09-29 | 2,100 | 2,100 | 2,000 | 2,065 | 53,300 | 2,065 |
| 2009-09-28 | 2,015 | 2,095 | 2,000 | 2,095 | 69,700 | 2,095 |
| 2009-09-25 | 2,015 | 2,100 | 2,015 | 2,090 | 57,200 | 2,090 |
| 2009-09-24 | 2,120 | 2,125 | 2,035 | 2,065 | 110,600 | 2,065 |
| 2009-09-18 | 2,010 | 2,180 | 1,955 | 2,180 | 133,900 | 2,180 |
| 2009-09-17 | 1,939 | 2,025 | 1,902 | 2,010 | 139,400 | 2,010 |
| 2009-09-16 | 1,858 | 1,901 | 1,850 | 1,897 | 81,500 | 1,897 |
| 2009-09-15 | 1,811 | 1,859 | 1,811 | 1,857 | 30,000 | 1,857 |
| 2009-09-14 | 1,844 | 1,845 | 1,813 | 1,822 | 25,200 | 1,822 |
| 2009-09-11 | 1,800 | 1,845 | 1,780 | 1,844 | 89,600 | 1,844 |
| 2009-09-10 | 1,800 | 1,811 | 1,782 | 1,784 | 32,100 | 1,784 |
| 2009-09-09 | 1,796 | 1,818 | 1,775 | 1,809 | 51,000 | 1,809 |
| 2009-09-08 | 1,800 | 1,819 | 1,722 | 1,800 | 87,300 | 1,800 |
| 2009-09-07 | 1,828 | 1,840 | 1,786 | 1,788 | 26,700 | 1,788 |
| 2009-09-04 | 1,800 | 1,847 | 1,795 | 1,820 | 40,900 | 1,820 |
| 2009-09-03 | 1,760 | 1,806 | 1,759 | 1,795 | 46,600 | 1,795 |
| 2009-09-02 | 1,710 | 1,767 | 1,705 | 1,750 | 41,200 | 1,750 |
| 2009-09-01 | 1,711 | 1,744 | 1,688 | 1,740 | 66,500 | 1,740 |
| 2009-08-31 | 1,663 | 1,692 | 1,651 | 1,684 | 29,800 | 1,684 |
| 2009-08-28 | 1,678 | 1,678 | 1,635 | 1,643 | 48,200 | 1,643 |
| 2009-08-27 | 1,714 | 1,714 | 1,632 | 1,649 | 33,400 | 1,649 |
| 2009-08-26 | 1,632 | 1,669 | 1,614 | 1,658 | 26,100 | 1,658 |
| 2009-08-25 | 1,656 | 1,662 | 1,637 | 1,637 | 30,200 | 1,637 |
| 2009-08-24 | 1,600 | 1,660 | 1,591 | 1,660 | 64,400 | 1,660 |
| 2009-08-21 | 1,601 | 1,608 | 1,565 | 1,575 | 36,700 | 1,575 |
| 2009-08-20 | 1,524 | 1,610 | 1,520 | 1,587 | 110,700 | 1,587 |
| 2009-08-19 | 1,482 | 1,520 | 1,482 | 1,509 | 28,900 | 1,509 |
| 2009-08-18 | 1,480 | 1,529 | 1,473 | 1,483 | 44,200 | 1,483 |
| 2009-08-17 | 1,469 | 1,480 | 1,456 | 1,476 | 18,400 | 1,476 |
| 2009-08-14 | 1,465 | 1,475 | 1,441 | 1,469 | 21,000 | 1,469 |
| 2009-08-13 | 1,452 | 1,474 | 1,448 | 1,451 | 18,300 | 1,451 |
| 2009-08-12 | 1,436 | 1,475 | 1,436 | 1,452 | 27,500 | 1,452 |
| 2009-08-11 | 1,450 | 1,459 | 1,444 | 1,455 | 22,200 | 1,455 |
| 2009-08-10 | 1,432 | 1,450 | 1,416 | 1,449 | 26,700 | 1,449 |
| 2009-08-07 | 1,442 | 1,442 | 1,416 | 1,431 | 48,300 | 1,431 |
| 2009-08-06 | 1,466 | 1,466 | 1,429 | 1,442 | 236,700 | 1,442 |
| 2009-08-05 | 1,292 | 1,335 | 1,290 | 1,328 | 69,500 | 1,328 |
| 2009-08-04 | 1,275 | 1,292 | 1,275 | 1,289 | 30,200 | 1,289 |
| 2009-08-03 | 1,283 | 1,283 | 1,268 | 1,274 | 15,700 | 1,274 |
| 2009-07-31 | 1,270 | 1,284 | 1,252 | 1,275 | 13,300 | 1,275 |
| 2009-07-30 | 1,278 | 1,284 | 1,251 | 1,279 | 16,300 | 1,279 |
| 2009-07-29 | 1,273 | 1,282 | 1,268 | 1,278 | 17,500 | 1,278 |
| 2009-07-28 | 1,271 | 1,276 | 1,260 | 1,271 | 14,400 | 1,271 |
| 2009-07-27 | 1,273 | 1,287 | 1,268 | 1,272 | 15,200 | 1,272 |
| 2009-07-24 | 1,285 | 1,285 | 1,257 | 1,262 | 37,800 | 1,262 |
| 2009-07-23 | 1,257 | 1,277 | 1,257 | 1,269 | 16,900 | 1,269 |
| 2009-07-22 | 1,274 | 1,278 | 1,256 | 1,270 | 14,900 | 1,270 |
| 2009-07-21 | 1,277 | 1,286 | 1,264 | 1,273 | 19,800 | 1,273 |
| 2009-07-17 | 1,276 | 1,278 | 1,270 | 1,277 | 14,000 | 1,277 |
| 2009-07-16 | 1,269 | 1,274 | 1,260 | 1,260 | 20,800 | 1,260 |
| 2009-07-15 | 1,269 | 1,269 | 1,232 | 1,249 | 12,800 | 1,249 |
| 2009-07-14 | 1,242 | 1,269 | 1,236 | 1,266 | 18,800 | 1,266 |
| 2009-07-13 | 1,262 | 1,273 | 1,220 | 1,228 | 25,600 | 1,228 |
| 2009-07-10 | 1,262 | 1,274 | 1,250 | 1,262 | 20,100 | 1,262 |
| 2009-07-09 | 1,274 | 1,287 | 1,260 | 1,282 | 20,500 | 1,282 |
| 2009-07-08 | 1,293 | 1,294 | 1,268 | 1,270 | 12,500 | 1,270 |
| 2009-07-07 | 1,283 | 1,291 | 1,278 | 1,285 | 13,000 | 1,285 |
| 2009-07-06 | 1,261 | 1,298 | 1,261 | 1,282 | 10,900 | 1,282 |
| 2009-07-03 | 1,279 | 1,293 | 1,265 | 1,271 | 26,400 | 1,271 |
| 2009-07-02 | 1,263 | 1,281 | 1,263 | 1,277 | 19,100 | 1,277 |
| 2009-07-01 | 1,265 | 1,295 | 1,251 | 1,261 | 25,400 | 1,261 |
| 2009-06-30 | 1,287 | 1,290 | 1,269 | 1,285 | 17,700 | 1,285 |
| 2009-06-29 | 1,278 | 1,293 | 1,263 | 1,271 | 28,700 | 1,271 |
| 2009-06-26 | 1,249 | 1,273 | 1,240 | 1,270 | 29,200 | 1,270 |
| 2009-06-25 | 1,248 | 1,258 | 1,212 | 1,245 | 20,900 | 1,245 |
| 2009-06-24 | 1,210 | 1,240 | 1,205 | 1,234 | 16,300 | 1,234 |
| 2009-06-23 | 1,209 | 1,223 | 1,197 | 1,209 | 28,600 | 1,209 |
| 2009-06-22 | 1,205 | 1,244 | 1,205 | 1,219 | 26,900 | 1,219 |
| 2009-06-19 | 1,242 | 1,260 | 1,201 | 1,201 | 52,500 | 1,201 |
| 2009-06-18 | 1,238 | 1,259 | 1,222 | 1,254 | 27,400 | 1,254 |
| 2009-06-17 | 1,220 | 1,236 | 1,220 | 1,233 | 11,600 | 1,233 |
| 2009-06-16 | 1,246 | 1,251 | 1,220 | 1,224 | 46,300 | 1,224 |
| 2009-06-15 | 1,244 | 1,247 | 1,236 | 1,247 | 26,400 | 1,247 |
| 2009-06-12 | 1,235 | 1,245 | 1,230 | 1,234 | 59,100 | 1,234 |
| 2009-06-11 | 1,271 | 1,271 | 1,240 | 1,248 | 18,200 | 1,248 |
| 2009-06-10 | 1,251 | 1,279 | 1,241 | 1,275 | 34,100 | 1,275 |
| 2009-06-09 | 1,250 | 1,255 | 1,231 | 1,244 | 54,500 | 1,244 |
| 2009-06-08 | 1,252 | 1,259 | 1,250 | 1,256 | 23,800 | 1,256 |
| 2009-06-05 | 1,261 | 1,265 | 1,250 | 1,250 | 39,400 | 1,250 |
| 2009-06-04 | 1,266 | 1,271 | 1,254 | 1,254 | 32,500 | 1,254 |
| 2009-06-03 | 1,268 | 1,285 | 1,268 | 1,277 | 26,700 | 1,277 |
| 2009-06-02 | 1,284 | 1,284 | 1,265 | 1,272 | 34,800 | 1,272 |
| 2009-06-01 | 1,270 | 1,288 | 1,264 | 1,273 | 27,600 | 1,273 |
| 2009-05-29 | 1,280 | 1,291 | 1,271 | 1,276 | 22,900 | 1,276 |
| 2009-05-28 | 1,251 | 1,308 | 1,251 | 1,297 | 59,200 | 1,297 |
| 2009-05-27 | 1,270 | 1,274 | 1,250 | 1,254 | 27,600 | 1,254 |
| 2009-05-26 | 1,260 | 1,275 | 1,248 | 1,253 | 35,200 | 1,253 |
| 2009-05-25 | 1,270 | 1,286 | 1,256 | 1,267 | 39,000 | 1,267 |
| 2009-05-22 | 1,244 | 1,263 | 1,240 | 1,253 | 45,500 | 1,253 |
| 2009-05-21 | 1,255 | 1,255 | 1,234 | 1,254 | 50,800 | 1,254 |
| 2009-05-20 | 1,253 | 1,260 | 1,251 | 1,260 | 63,800 | 1,260 |
| 2009-05-19 | 1,269 | 1,269 | 1,252 | 1,253 | 35,600 | 1,253 |
| 2009-05-18 | 1,250 | 1,259 | 1,240 | 1,251 | 48,800 | 1,251 |
| 2009-05-15 | 1,220 | 1,265 | 1,220 | 1,250 | 86,700 | 1,250 |
| 2009-05-14 | 1,285 | 1,300 | 1,249 | 1,274 | 97,100 | 1,274 |
| 2009-05-13 | 1,324 | 1,324 | 1,290 | 1,305 | 55,000 | 1,305 |
| 2009-05-12 | 1,384 | 1,385 | 1,288 | 1,307 | 159,100 | 1,307 |
| 2009-05-11 | 1,397 | 1,417 | 1,350 | 1,384 | 260,900 | 1,384 |
| 2009-05-08 | 1,237 | 1,337 | 1,225 | 1,337 | 297,900 | 1,337 |
| 2009-05-07 | 1,146 | 1,155 | 1,132 | 1,137 | 46,500 | 1,137 |
| 2009-05-01 | 1,145 | 1,145 | 1,132 | 1,141 | 25,200 | 1,141 |
| 2009-04-30 | 1,125 | 1,146 | 1,125 | 1,131 | 46,900 | 1,131 |
| 2009-04-28 | 1,156 | 1,176 | 1,119 | 1,124 | 42,600 | 1,124 |
| 2009-04-27 | 1,122 | 1,186 | 1,122 | 1,156 | 32,700 | 1,156 |
| 2009-04-24 | 1,167 | 1,167 | 1,115 | 1,121 | 73,000 | 1,121 |
| 2009-04-23 | 1,190 | 1,190 | 1,126 | 1,162 | 72,400 | 1,162 |
| 2009-04-22 | 1,200 | 1,205 | 1,179 | 1,193 | 44,500 | 1,193 |
| 2009-04-21 | 1,247 | 1,248 | 1,213 | 1,218 | 66,300 | 1,218 |
| 2009-04-20 | 1,260 | 1,260 | 1,245 | 1,249 | 29,100 | 1,249 |
| 2009-04-17 | 1,249 | 1,254 | 1,230 | 1,245 | 42,400 | 1,245 |
| 2009-04-16 | 1,229 | 1,244 | 1,213 | 1,237 | 35,300 | 1,237 |
| 2009-04-15 | 1,180 | 1,207 | 1,176 | 1,203 | 31,700 | 1,203 |
| 2009-04-14 | 1,175 | 1,193 | 1,150 | 1,193 | 49,700 | 1,193 |
| 2009-04-13 | 1,213 | 1,220 | 1,165 | 1,175 | 115,100 | 1,175 |
| 2009-04-10 | 1,231 | 1,231 | 1,200 | 1,213 | 25,600 | 1,213 |
| 2009-04-09 | 1,240 | 1,243 | 1,211 | 1,230 | 26,300 | 1,230 |
| 2009-04-08 | 1,270 | 1,270 | 1,242 | 1,245 | 14,400 | 1,245 |
| 2009-04-07 | 1,262 | 1,280 | 1,235 | 1,274 | 32,200 | 1,274 |
| 2009-04-06 | 1,236 | 1,279 | 1,227 | 1,243 | 27,300 | 1,243 |
| 2009-04-03 | 1,207 | 1,239 | 1,207 | 1,216 | 40,300 | 1,216 |
| 2009-04-02 | 1,211 | 1,245 | 1,184 | 1,236 | 40,400 | 1,236 |
| 2009-04-01 | 1,216 | 1,235 | 1,176 | 1,195 | 46,700 | 1,195 |
| 2009-03-31 | 1,273 | 1,275 | 1,231 | 1,235 | 43,300 | 1,235 |
| 2009-03-30 | 1,311 | 1,323 | 1,298 | 1,298 | 23,300 | 1,298 |
| 2009-03-27 | 1,351 | 1,358 | 1,326 | 1,330 | 28,200 | 1,330 |
| 2009-03-26 | 1,331 | 1,346 | 1,304 | 1,346 | 27,800 | 1,346 |
| 2009-03-25 | 1,393 | 1,393 | 1,352 | 1,370 | 50,000 | 1,370 |
| 2009-03-24 | 1,330 | 1,380 | 1,330 | 1,380 | 41,600 | 1,380 |
| 2009-03-23 | 1,310 | 1,330 | 1,302 | 1,317 | 54,600 | 1,317 |
| 2009-03-19 | 1,316 | 1,320 | 1,300 | 1,306 | 35,000 | 1,306 |
| 2009-03-18 | 1,360 | 1,368 | 1,316 | 1,316 | 55,300 | 1,316 |
| 2009-03-17 | 1,371 | 1,383 | 1,361 | 1,366 | 26,100 | 1,366 |
| 2009-03-16 | 1,361 | 1,390 | 1,361 | 1,386 | 35,200 | 1,386 |
| 2009-03-13 | 1,397 | 1,397 | 1,355 | 1,361 | 34,400 | 1,361 |
| 2009-03-12 | 1,384 | 1,395 | 1,350 | 1,364 | 36,200 | 1,364 |
| 2009-03-11 | 1,421 | 1,423 | 1,380 | 1,382 | 66,500 | 1,382 |
| 2009-03-10 | 1,410 | 1,418 | 1,390 | 1,396 | 84,500 | 1,396 |
| 2009-03-09 | 1,416 | 1,417 | 1,368 | 1,380 | 22,900 | 1,380 |
| 2009-03-06 | 1,420 | 1,420 | 1,398 | 1,414 | 39,200 | 1,414 |
| 2009-03-05 | 1,380 | 1,429 | 1,380 | 1,408 | 30,800 | 1,408 |
| 2009-03-04 | 1,319 | 1,370 | 1,316 | 1,358 | 41,900 | 1,358 |
| 2009-03-03 | 1,300 | 1,324 | 1,300 | 1,312 | 34,200 | 1,312 |
| 2009-03-02 | 1,315 | 1,363 | 1,312 | 1,339 | 36,100 | 1,339 |
| 2009-02-27 | 1,401 | 1,408 | 1,365 | 1,370 | 35,600 | 1,370 |
| 2009-02-26 | 1,423 | 1,428 | 1,400 | 1,428 | 27,100 | 1,428 |
| 2009-02-25 | 1,443 | 1,445 | 1,404 | 1,411 | 37,500 | 1,411 |
| 2009-02-24 | 1,440 | 1,444 | 1,401 | 1,440 | 32,100 | 1,440 |
| 2009-02-23 | 1,424 | 1,446 | 1,421 | 1,445 | 29,100 | 1,445 |
| 2009-02-20 | 1,446 | 1,455 | 1,441 | 1,444 | 51,600 | 1,444 |
| 2009-02-19 | 1,445 | 1,450 | 1,440 | 1,445 | 42,400 | 1,445 |
| 2009-02-18 | 1,444 | 1,450 | 1,429 | 1,439 | 32,300 | 1,439 |
| 2009-02-17 | 1,425 | 1,446 | 1,424 | 1,444 | 27,400 | 1,444 |
| 2009-02-16 | 1,445 | 1,449 | 1,420 | 1,445 | 69,300 | 1,445 |
| 2009-02-13 | 1,442 | 1,469 | 1,385 | 1,390 | 59,500 | 1,390 |
| 2009-02-12 | 1,426 | 1,447 | 1,426 | 1,442 | 26,900 | 1,442 |
| 2009-02-10 | 1,423 | 1,445 | 1,422 | 1,434 | 24,400 | 1,434 |
| 2009-02-09 | 1,415 | 1,436 | 1,415 | 1,421 | 24,700 | 1,421 |
| 2009-02-06 | 1,418 | 1,445 | 1,418 | 1,435 | 35,500 | 1,435 |
| 2009-02-05 | 1,412 | 1,431 | 1,411 | 1,413 | 13,700 | 1,413 |
| 2009-02-04 | 1,443 | 1,445 | 1,421 | 1,432 | 11,400 | 1,432 |
| 2009-02-03 | 1,408 | 1,446 | 1,400 | 1,445 | 24,700 | 1,445 |
| 2009-02-02 | 1,441 | 1,450 | 1,407 | 1,427 | 32,700 | 1,427 |
| 2009-01-30 | 1,404 | 1,448 | 1,404 | 1,445 | 23,700 | 1,445 |
| 2009-01-29 | 1,425 | 1,445 | 1,412 | 1,424 | 17,100 | 1,424 |
| 2009-01-28 | 1,443 | 1,449 | 1,426 | 1,445 | 35,000 | 1,445 |
| 2009-01-27 | 1,439 | 1,445 | 1,433 | 1,444 | 25,800 | 1,444 |
| 2009-01-26 | 1,420 | 1,435 | 1,410 | 1,420 | 18,300 | 1,420 |
| 2009-01-23 | 1,445 | 1,445 | 1,402 | 1,432 | 35,600 | 1,432 |
| 2009-01-22 | 1,433 | 1,445 | 1,415 | 1,445 | 28,500 | 1,445 |
| 2009-01-21 | 1,395 | 1,429 | 1,383 | 1,418 | 34,700 | 1,418 |
| 2009-01-20 | 1,391 | 1,427 | 1,391 | 1,399 | 29,200 | 1,399 |
| 2009-01-19 | 1,439 | 1,443 | 1,403 | 1,411 | 17,900 | 1,411 |
| 2009-01-16 | 1,367 | 1,439 | 1,367 | 1,425 | 40,200 | 1,425 |
| 2009-01-15 | 1,330 | 1,393 | 1,317 | 1,387 | 62,700 | 1,387 |
| 2009-01-14 | 1,388 | 1,395 | 1,360 | 1,370 | 45,000 | 1,370 |
| 2009-01-13 | 1,440 | 1,446 | 1,406 | 1,408 | 49,600 | 1,408 |
| 2009-01-09 | 1,440 | 1,448 | 1,424 | 1,441 | 83,800 | 1,441 |
| 2009-01-08 | 1,440 | 1,450 | 1,411 | 1,421 | 71,400 | 1,421 |
| 2009-01-07 | 1,411 | 1,464 | 1,408 | 1,448 | 102,800 | 1,448 |
| 2009-01-06 | 1,468 | 1,468 | 1,393 | 1,401 | 34,500 | 1,401 |
| 2009-01-05 | 1,408 | 1,480 | 1,408 | 1,448 | 27,000 | 1,448 |
分割・併合履歴 ： なし
