6794 フォスター電機(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 | 2,760 | 2,760 | 2,660 | 2,745 | 564,200 | 2,745 |
| 2009-12-29 | 2,730 | 2,790 | 2,715 | 2,720 | 724,200 | 2,720 |
| 2009-12-28 | 2,670 | 2,750 | 2,640 | 2,725 | 913,300 | 2,725 |
| 2009-12-25 | 2,540 | 2,665 | 2,520 | 2,660 | 1,320,000 | 2,660 |
| 2009-12-24 | 2,550 | 2,560 | 2,485 | 2,495 | 449,400 | 2,495 |
| 2009-12-22 | 2,565 | 2,580 | 2,530 | 2,540 | 301,000 | 2,540 |
| 2009-12-21 | 2,605 | 2,610 | 2,540 | 2,550 | 513,600 | 2,550 |
| 2009-12-18 | 2,515 | 2,585 | 2,510 | 2,580 | 770,400 | 2,580 |
| 2009-12-17 | 2,430 | 2,545 | 2,400 | 2,540 | 929,300 | 2,540 |
| 2009-12-16 | 2,400 | 2,440 | 2,360 | 2,400 | 309,200 | 2,400 |
| 2009-12-15 | 2,430 | 2,430 | 2,365 | 2,375 | 387,000 | 2,375 |
| 2009-12-14 | 2,365 | 2,440 | 2,320 | 2,430 | 433,600 | 2,430 |
| 2009-12-11 | 2,310 | 2,355 | 2,245 | 2,345 | 309,500 | 2,345 |
| 2009-12-10 | 2,290 | 2,355 | 2,260 | 2,270 | 303,700 | 2,270 |
| 2009-12-09 | 2,365 | 2,365 | 2,310 | 2,330 | 211,800 | 2,330 |
| 2009-12-08 | 2,405 | 2,420 | 2,380 | 2,385 | 294,000 | 2,385 |
| 2009-12-07 | 2,435 | 2,460 | 2,415 | 2,435 | 402,700 | 2,435 |
| 2009-12-04 | 2,465 | 2,465 | 2,375 | 2,395 | 521,600 | 2,395 |
| 2009-12-03 | 2,400 | 2,460 | 2,380 | 2,425 | 570,100 | 2,425 |
| 2009-12-02 | 2,320 | 2,410 | 2,295 | 2,340 | 449,600 | 2,340 |
| 2009-12-01 | 2,260 | 2,350 | 2,210 | 2,335 | 558,300 | 2,335 |
| 2009-11-30 | 2,275 | 2,315 | 2,245 | 2,285 | 420,400 | 2,285 |
| 2009-11-27 | 2,275 | 2,285 | 2,205 | 2,205 | 724,600 | 2,205 |
| 2009-11-26 | 2,350 | 2,430 | 2,325 | 2,355 | 621,400 | 2,355 |
| 2009-11-25 | 2,310 | 2,430 | 2,255 | 2,430 | 598,700 | 2,430 |
| 2009-11-24 | 2,400 | 2,445 | 2,320 | 2,325 | 798,900 | 2,325 |
| 2009-11-20 | 2,225 | 2,370 | 2,170 | 2,365 | 959,100 | 2,365 |
| 2009-11-19 | 2,410 | 2,415 | 2,230 | 2,260 | 1,082,900 | 2,260 |
| 2009-11-18 | 2,505 | 2,615 | 2,425 | 2,435 | 820,900 | 2,435 |
| 2009-11-17 | 2,620 | 2,660 | 2,520 | 2,545 | 414,500 | 2,545 |
| 2009-11-16 | 2,680 | 2,690 | 2,600 | 2,615 | 289,500 | 2,615 |
| 2009-11-13 | 2,700 | 2,710 | 2,650 | 2,680 | 291,400 | 2,680 |
| 2009-11-12 | 2,755 | 2,770 | 2,675 | 2,700 | 443,500 | 2,700 |
| 2009-11-11 | 2,780 | 2,845 | 2,720 | 2,725 | 511,500 | 2,725 |
| 2009-11-10 | 2,870 | 2,920 | 2,770 | 2,790 | 734,800 | 2,790 |
| 2009-11-09 | 2,715 | 2,840 | 2,685 | 2,830 | 745,300 | 2,830 |
| 2009-11-06 | 2,720 | 2,870 | 2,715 | 2,745 | 1,351,000 | 2,745 |
| 2009-11-05 | 2,535 | 2,705 | 2,510 | 2,705 | 1,324,100 | 2,705 |
| 2009-11-04 | 2,535 | 2,595 | 2,470 | 2,505 | 1,059,900 | 2,505 |
| 2009-11-02 | 2,265 | 2,345 | 2,255 | 2,335 | 310,100 | 2,335 |
| 2009-10-30 | 2,300 | 2,380 | 2,300 | 2,365 | 312,900 | 2,365 |
| 2009-10-29 | 2,205 | 2,280 | 2,200 | 2,260 | 336,500 | 2,260 |
| 2009-10-28 | 2,320 | 2,340 | 2,270 | 2,285 | 296,800 | 2,285 |
| 2009-10-27 | 2,425 | 2,435 | 2,360 | 2,365 | 261,300 | 2,365 |
| 2009-10-26 | 2,500 | 2,510 | 2,440 | 2,450 | 228,700 | 2,450 |
| 2009-10-23 | 2,475 | 2,495 | 2,420 | 2,490 | 282,800 | 2,490 |
| 2009-10-22 | 2,435 | 2,505 | 2,415 | 2,455 | 449,400 | 2,455 |
| 2009-10-21 | 2,350 | 2,435 | 2,345 | 2,435 | 312,800 | 2,435 |
| 2009-10-20 | 2,350 | 2,365 | 2,320 | 2,360 | 489,300 | 2,360 |
| 2009-10-19 | 2,260 | 2,270 | 2,230 | 2,260 | 268,700 | 2,260 |
| 2009-10-16 | 2,300 | 2,305 | 2,230 | 2,275 | 250,700 | 2,275 |
| 2009-10-15 | 2,290 | 2,310 | 2,260 | 2,290 | 430,500 | 2,290 |
| 2009-10-14 | 2,280 | 2,315 | 2,205 | 2,210 | 466,100 | 2,210 |
| 2009-10-13 | 2,215 | 2,300 | 2,215 | 2,260 | 599,700 | 2,260 |
| 2009-10-09 | 2,120 | 2,240 | 2,115 | 2,200 | 675,100 | 2,200 |
| 2009-10-08 | 2,150 | 2,160 | 2,075 | 2,120 | 397,000 | 2,120 |
| 2009-10-07 | 2,110 | 2,170 | 2,095 | 2,130 | 451,100 | 2,130 |
| 2009-10-06 | 2,015 | 2,095 | 2,000 | 2,085 | 559,900 | 2,085 |
| 2009-10-05 | 1,997 | 2,040 | 1,970 | 1,984 | 432,600 | 1,984 |
| 2009-10-02 | 1,919 | 2,030 | 1,914 | 2,015 | 664,400 | 2,015 |
| 2009-10-01 | 1,970 | 2,000 | 1,936 | 1,975 | 747,700 | 1,975 |
| 2009-09-30 | 1,900 | 2,010 | 1,861 | 1,982 | 1,443,400 | 1,982 |
| 2009-09-29 | 1,718 | 1,749 | 1,709 | 1,722 | 200,900 | 1,722 |
| 2009-09-28 | 1,743 | 1,743 | 1,665 | 1,688 | 386,900 | 1,688 |
| 2009-09-25 | 1,780 | 1,816 | 1,759 | 1,794 | 212,900 | 1,794 |
| 2009-09-24 | 1,727 | 1,808 | 1,711 | 1,803 | 339,000 | 1,803 |
| 2009-09-18 | 1,723 | 1,738 | 1,654 | 1,733 | 292,900 | 1,733 |
| 2009-09-17 | 1,731 | 1,738 | 1,711 | 1,733 | 251,400 | 1,733 |
| 2009-09-16 | 1,709 | 1,740 | 1,683 | 1,722 | 361,000 | 1,722 |
| 2009-09-15 | 1,747 | 1,761 | 1,713 | 1,717 | 208,400 | 1,717 |
| 2009-09-14 | 1,775 | 1,787 | 1,732 | 1,733 | 229,700 | 1,733 |
| 2009-09-11 | 1,870 | 1,874 | 1,795 | 1,803 | 312,800 | 1,803 |
| 2009-09-10 | 1,804 | 1,883 | 1,804 | 1,870 | 240,300 | 1,870 |
| 2009-09-09 | 1,796 | 1,825 | 1,775 | 1,817 | 286,200 | 1,817 |
| 2009-09-08 | 1,819 | 1,820 | 1,770 | 1,779 | 383,900 | 1,779 |
| 2009-09-07 | 1,861 | 1,867 | 1,794 | 1,802 | 381,800 | 1,802 |
| 2009-09-04 | 1,872 | 1,882 | 1,812 | 1,834 | 324,500 | 1,834 |
| 2009-09-03 | 1,911 | 1,915 | 1,882 | 1,885 | 118,700 | 1,885 |
| 2009-09-02 | 1,890 | 1,917 | 1,888 | 1,909 | 206,700 | 1,909 |
| 2009-09-01 | 1,874 | 1,955 | 1,872 | 1,941 | 198,800 | 1,941 |
| 2009-08-31 | 1,945 | 1,983 | 1,871 | 1,882 | 287,400 | 1,882 |
| 2009-08-28 | 1,866 | 1,948 | 1,856 | 1,923 | 421,700 | 1,923 |
| 2009-08-27 | 1,849 | 1,849 | 1,813 | 1,832 | 137,800 | 1,832 |
| 2009-08-26 | 1,837 | 1,858 | 1,825 | 1,850 | 150,400 | 1,850 |
| 2009-08-25 | 1,820 | 1,841 | 1,805 | 1,808 | 196,900 | 1,808 |
| 2009-08-24 | 1,849 | 1,858 | 1,821 | 1,850 | 168,100 | 1,850 |
| 2009-08-21 | 1,844 | 1,844 | 1,784 | 1,801 | 172,100 | 1,801 |
| 2009-08-20 | 1,813 | 1,835 | 1,770 | 1,831 | 191,700 | 1,831 |
| 2009-08-19 | 1,834 | 1,859 | 1,799 | 1,807 | 259,000 | 1,807 |
| 2009-08-18 | 1,750 | 1,819 | 1,746 | 1,804 | 269,100 | 1,804 |
| 2009-08-17 | 1,860 | 1,860 | 1,796 | 1,806 | 347,700 | 1,806 |
| 2009-08-14 | 1,894 | 1,905 | 1,872 | 1,878 | 289,000 | 1,878 |
| 2009-08-13 | 1,890 | 1,916 | 1,854 | 1,877 | 465,200 | 1,877 |
| 2009-08-12 | 1,840 | 1,887 | 1,825 | 1,863 | 496,700 | 1,863 |
| 2009-08-11 | 1,768 | 1,870 | 1,761 | 1,863 | 760,300 | 1,863 |
| 2009-08-10 | 1,770 | 1,774 | 1,740 | 1,771 | 364,400 | 1,771 |
| 2009-08-07 | 1,683 | 1,722 | 1,663 | 1,722 | 370,500 | 1,722 |
| 2009-08-06 | 1,649 | 1,692 | 1,647 | 1,675 | 259,200 | 1,675 |
| 2009-08-05 | 1,646 | 1,693 | 1,594 | 1,664 | 613,800 | 1,664 |
| 2009-08-04 | 1,698 | 1,729 | 1,610 | 1,625 | 700,000 | 1,625 |
| 2009-08-03 | 1,616 | 1,777 | 1,612 | 1,698 | 1,393,100 | 1,698 |
| 2009-07-31 | 1,593 | 1,593 | 1,593 | 1,593 | 176,100 | 1,593 |
| 2009-07-30 | 1,400 | 1,413 | 1,365 | 1,393 | 328,500 | 1,393 |
| 2009-07-29 | 1,306 | 1,395 | 1,302 | 1,385 | 300,800 | 1,385 |
| 2009-07-28 | 1,343 | 1,343 | 1,316 | 1,322 | 112,600 | 1,322 |
| 2009-07-27 | 1,343 | 1,350 | 1,320 | 1,343 | 193,700 | 1,343 |
| 2009-07-24 | 1,357 | 1,387 | 1,298 | 1,314 | 326,900 | 1,314 |
| 2009-07-23 | 1,261 | 1,346 | 1,260 | 1,338 | 416,700 | 1,338 |
| 2009-07-22 | 1,252 | 1,263 | 1,235 | 1,259 | 127,300 | 1,259 |
| 2009-07-21 | 1,217 | 1,248 | 1,207 | 1,241 | 169,400 | 1,241 |
| 2009-07-17 | 1,210 | 1,229 | 1,183 | 1,204 | 171,900 | 1,204 |
| 2009-07-16 | 1,254 | 1,261 | 1,209 | 1,214 | 218,800 | 1,214 |
| 2009-07-15 | 1,196 | 1,200 | 1,172 | 1,195 | 235,000 | 1,195 |
| 2009-07-14 | 1,134 | 1,185 | 1,130 | 1,156 | 228,100 | 1,156 |
| 2009-07-13 | 1,164 | 1,173 | 1,080 | 1,094 | 449,400 | 1,094 |
| 2009-07-10 | 1,182 | 1,220 | 1,178 | 1,179 | 255,100 | 1,179 |
| 2009-07-09 | 1,190 | 1,226 | 1,175 | 1,188 | 264,200 | 1,188 |
| 2009-07-08 | 1,260 | 1,260 | 1,217 | 1,228 | 242,800 | 1,228 |
| 2009-07-07 | 1,305 | 1,331 | 1,262 | 1,273 | 208,100 | 1,273 |
| 2009-07-06 | 1,338 | 1,377 | 1,280 | 1,316 | 421,900 | 1,316 |
| 2009-07-03 | 1,240 | 1,346 | 1,230 | 1,340 | 793,700 | 1,340 |
| 2009-07-02 | 1,140 | 1,304 | 1,136 | 1,280 | 1,116,100 | 1,280 |
| 2009-07-01 | 1,098 | 1,143 | 1,089 | 1,124 | 153,000 | 1,124 |
| 2009-06-30 | 1,122 | 1,128 | 1,089 | 1,100 | 134,900 | 1,100 |
| 2009-06-29 | 1,109 | 1,135 | 1,092 | 1,102 | 157,600 | 1,102 |
| 2009-06-26 | 1,125 | 1,141 | 1,082 | 1,097 | 234,200 | 1,097 |
| 2009-06-25 | 1,070 | 1,131 | 1,059 | 1,115 | 304,100 | 1,115 |
| 2009-06-24 | 1,057 | 1,073 | 1,026 | 1,050 | 117,700 | 1,050 |
| 2009-06-23 | 1,036 | 1,039 | 1,010 | 1,036 | 209,000 | 1,036 |
| 2009-06-22 | 1,006 | 1,050 | 996 | 1,034 | 248,100 | 1,034 |
| 2009-06-19 | 1,092 | 1,098 | 1,045 | 1,058 | 162,200 | 1,058 |
| 2009-06-18 | 1,080 | 1,082 | 1,056 | 1,079 | 187,500 | 1,079 |
| 2009-06-17 | 1,050 | 1,088 | 1,033 | 1,084 | 244,100 | 1,084 |
| 2009-06-16 | 1,125 | 1,125 | 1,084 | 1,090 | 184,800 | 1,090 |
| 2009-06-15 | 1,146 | 1,161 | 1,131 | 1,135 | 182,700 | 1,135 |
| 2009-06-12 | 1,140 | 1,151 | 1,130 | 1,137 | 175,900 | 1,137 |
| 2009-06-11 | 1,140 | 1,141 | 1,115 | 1,138 | 208,000 | 1,138 |
| 2009-06-10 | 1,147 | 1,160 | 1,137 | 1,148 | 152,700 | 1,148 |
| 2009-06-09 | 1,165 | 1,169 | 1,133 | 1,147 | 286,300 | 1,147 |
| 2009-06-08 | 1,135 | 1,176 | 1,125 | 1,175 | 271,100 | 1,175 |
| 2009-06-05 | 1,117 | 1,126 | 1,093 | 1,115 | 185,900 | 1,115 |
| 2009-06-04 | 1,120 | 1,135 | 1,108 | 1,120 | 290,600 | 1,120 |
| 2009-06-03 | 1,097 | 1,136 | 1,097 | 1,136 | 296,800 | 1,136 |
| 2009-06-02 | 1,130 | 1,130 | 1,105 | 1,112 | 290,300 | 1,112 |
| 2009-06-01 | 1,092 | 1,125 | 1,071 | 1,103 | 281,000 | 1,103 |
| 2009-05-29 | 1,125 | 1,131 | 1,106 | 1,110 | 241,900 | 1,110 |
| 2009-05-28 | 1,117 | 1,137 | 1,110 | 1,122 | 404,600 | 1,122 |
| 2009-05-27 | 1,188 | 1,193 | 1,135 | 1,151 | 384,300 | 1,151 |
| 2009-05-26 | 1,133 | 1,170 | 1,120 | 1,162 | 547,400 | 1,162 |
| 2009-05-25 | 1,090 | 1,122 | 1,055 | 1,113 | 426,700 | 1,113 |
| 2009-05-22 | 1,100 | 1,125 | 1,058 | 1,079 | 622,900 | 1,079 |
| 2009-05-21 | 1,086 | 1,138 | 1,075 | 1,129 | 669,700 | 1,129 |
| 2009-05-20 | 1,020 | 1,111 | 1,020 | 1,099 | 824,500 | 1,099 |
| 2009-05-19 | 985 | 1,014 | 969 | 1,005 | 508,900 | 1,005 |
| 2009-05-18 | 944 | 959 | 923 | 955 | 236,000 | 955 |
| 2009-05-15 | 928 | 1,028 | 928 | 959 | 648,200 | 959 |
| 2009-05-14 | 913 | 938 | 900 | 928 | 365,300 | 928 |
| 2009-05-13 | 929 | 935 | 892 | 931 | 395,600 | 931 |
| 2009-05-12 | 928 | 942 | 904 | 919 | 789,600 | 919 |
| 2009-05-11 | 948 | 948 | 942 | 948 | 417,000 | 948 |
| 2009-05-08 | 803 | 848 | 800 | 848 | 316,300 | 848 |
| 2009-05-07 | 813 | 816 | 803 | 813 | 266,900 | 813 |
| 2009-05-01 | 762 | 799 | 762 | 792 | 213,600 | 792 |
| 2009-04-30 | 790 | 797 | 761 | 770 | 298,900 | 770 |
| 2009-04-28 | 810 | 822 | 764 | 770 | 494,900 | 770 |
| 2009-04-27 | 804 | 845 | 790 | 830 | 821,300 | 830 |
| 2009-04-24 | 755 | 806 | 751 | 775 | 796,000 | 775 |
| 2009-04-23 | 700 | 710 | 675 | 710 | 198,400 | 710 |
| 2009-04-22 | 684 | 690 | 670 | 681 | 93,100 | 681 |
| 2009-04-21 | 660 | 674 | 652 | 662 | 101,400 | 662 |
| 2009-04-20 | 690 | 691 | 663 | 683 | 81,000 | 683 |
| 2009-04-17 | 665 | 670 | 654 | 670 | 122,000 | 670 |
| 2009-04-16 | 680 | 689 | 642 | 648 | 174,400 | 648 |
| 2009-04-15 | 667 | 676 | 649 | 661 | 142,400 | 661 |
| 2009-04-14 | 720 | 725 | 677 | 687 | 180,900 | 687 |
| 2009-04-13 | 699 | 721 | 689 | 716 | 160,400 | 716 |
| 2009-04-10 | 727 | 728 | 657 | 689 | 287,700 | 689 |
| 2009-04-09 | 650 | 699 | 650 | 691 | 360,700 | 691 |
| 2009-04-08 | 620 | 664 | 613 | 632 | 270,400 | 632 |
| 2009-04-07 | 644 | 650 | 632 | 641 | 192,500 | 641 |
| 2009-04-06 | 619 | 652 | 614 | 634 | 269,500 | 634 |
| 2009-04-03 | 616 | 625 | 596 | 603 | 208,000 | 603 |
| 2009-04-02 | 602 | 610 | 598 | 603 | 280,200 | 603 |
| 2009-04-01 | 560 | 589 | 560 | 583 | 307,500 | 583 |
| 2009-03-31 | 546 | 575 | 546 | 555 | 189,800 | 555 |
| 2009-03-30 | 584 | 590 | 551 | 556 | 189,600 | 556 |
| 2009-03-27 | 584 | 603 | 583 | 583 | 248,600 | 583 |
| 2009-03-26 | 556 | 587 | 553 | 578 | 213,100 | 578 |
| 2009-03-25 | 539 | 550 | 531 | 546 | 280,800 | 546 |
| 2009-03-24 | 536 | 550 | 532 | 540 | 190,300 | 540 |
| 2009-03-23 | 519 | 529 | 510 | 526 | 277,500 | 526 |
| 2009-03-19 | 507 | 514 | 504 | 512 | 125,900 | 512 |
| 2009-03-18 | 530 | 540 | 505 | 508 | 274,400 | 508 |
| 2009-03-17 | 525 | 527 | 519 | 520 | 175,700 | 520 |
| 2009-03-16 | 513 | 520 | 510 | 512 | 237,100 | 512 |
| 2009-03-13 | 506 | 517 | 499 | 503 | 287,100 | 503 |
| 2009-03-12 | 506 | 519 | 500 | 504 | 139,400 | 504 |
| 2009-03-11 | 520 | 530 | 519 | 526 | 93,700 | 526 |
| 2009-03-10 | 515 | 516 | 505 | 506 | 72,500 | 506 |
| 2009-03-09 | 513 | 524 | 510 | 518 | 84,700 | 518 |
| 2009-03-06 | 540 | 540 | 514 | 523 | 130,200 | 523 |
| 2009-03-05 | 561 | 564 | 545 | 547 | 120,400 | 547 |
| 2009-03-04 | 535 | 555 | 532 | 551 | 122,300 | 551 |
| 2009-03-03 | 510 | 537 | 510 | 532 | 106,100 | 532 |
| 2009-03-02 | 524 | 530 | 512 | 526 | 103,200 | 526 |
| 2009-02-27 | 526 | 534 | 501 | 534 | 172,700 | 534 |
| 2009-02-26 | 555 | 559 | 519 | 531 | 118,200 | 531 |
| 2009-02-25 | 533 | 546 | 522 | 544 | 157,700 | 544 |
| 2009-02-24 | 491 | 514 | 491 | 513 | 129,100 | 513 |
| 2009-02-23 | 525 | 530 | 495 | 511 | 225,700 | 511 |
| 2009-02-20 | 544 | 563 | 540 | 540 | 109,600 | 540 |
| 2009-02-19 | 546 | 549 | 541 | 544 | 43,400 | 544 |
| 2009-02-18 | 552 | 552 | 536 | 540 | 110,100 | 540 |
| 2009-02-17 | 560 | 560 | 549 | 552 | 127,100 | 552 |
| 2009-02-16 | 553 | 563 | 551 | 558 | 158,500 | 558 |
| 2009-02-13 | 570 | 573 | 561 | 566 | 128,800 | 566 |
| 2009-02-12 | 572 | 578 | 563 | 571 | 81,100 | 571 |
| 2009-02-10 | 598 | 606 | 577 | 582 | 176,800 | 582 |
| 2009-02-09 | 614 | 629 | 600 | 601 | 187,300 | 601 |
| 2009-02-06 | 614 | 620 | 593 | 604 | 171,300 | 604 |
| 2009-02-05 | 598 | 625 | 590 | 595 | 186,800 | 595 |
| 2009-02-04 | 577 | 624 | 574 | 610 | 322,200 | 610 |
| 2009-02-03 | 564 | 571 | 550 | 561 | 274,300 | 561 |
| 2009-02-02 | 565 | 578 | 545 | 572 | 238,000 | 572 |
| 2009-01-30 | 587 | 599 | 574 | 585 | 375,800 | 585 |
| 2009-01-29 | 630 | 642 | 618 | 624 | 169,900 | 624 |
| 2009-01-28 | 619 | 647 | 615 | 620 | 251,400 | 620 |
| 2009-01-27 | 600 | 630 | 600 | 619 | 140,500 | 619 |
| 2009-01-26 | 608 | 608 | 585 | 596 | 151,800 | 596 |
| 2009-01-23 | 624 | 625 | 604 | 604 | 209,700 | 604 |
| 2009-01-22 | 635 | 645 | 613 | 644 | 153,600 | 644 |
| 2009-01-21 | 633 | 656 | 630 | 632 | 106,300 | 632 |
| 2009-01-20 | 656 | 660 | 635 | 645 | 89,300 | 645 |
| 2009-01-19 | 670 | 680 | 648 | 662 | 98,900 | 662 |
| 2009-01-16 | 635 | 664 | 635 | 662 | 131,200 | 662 |
| 2009-01-15 | 638 | 645 | 634 | 635 | 185,400 | 635 |
| 2009-01-14 | 650 | 676 | 645 | 666 | 183,600 | 666 |
| 2009-01-13 | 659 | 659 | 640 | 641 | 212,100 | 641 |
| 2009-01-09 | 703 | 704 | 672 | 691 | 183,300 | 691 |
| 2009-01-08 | 726 | 726 | 687 | 696 | 318,000 | 696 |
| 2009-01-07 | 730 | 765 | 721 | 749 | 652,700 | 749 |
| 2009-01-06 | 717 | 735 | 710 | 729 | 351,300 | 729 |
| 2009-01-05 | 706 | 711 | 692 | 697 | 65,900 | 697 |
分割・併合履歴 ： なし
