7240 NOK(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 | 1,298 | 1,298 | 1,275 | 1,279 | 470,100 | 1,279 |
| 2009-12-29 | 1,280 | 1,297 | 1,273 | 1,282 | 672,700 | 1,282 |
| 2009-12-28 | 1,265 | 1,319 | 1,265 | 1,292 | 1,111,700 | 1,292 |
| 2009-12-25 | 1,300 | 1,300 | 1,265 | 1,271 | 389,200 | 1,271 |
| 2009-12-24 | 1,277 | 1,284 | 1,263 | 1,282 | 742,300 | 1,282 |
| 2009-12-22 | 1,250 | 1,271 | 1,232 | 1,257 | 966,700 | 1,257 |
| 2009-12-21 | 1,205 | 1,233 | 1,205 | 1,223 | 950,800 | 1,223 |
| 2009-12-18 | 1,187 | 1,196 | 1,175 | 1,189 | 680,300 | 1,189 |
| 2009-12-17 | 1,176 | 1,198 | 1,170 | 1,191 | 638,000 | 1,191 |
| 2009-12-16 | 1,172 | 1,197 | 1,166 | 1,188 | 810,500 | 1,188 |
| 2009-12-15 | 1,151 | 1,173 | 1,137 | 1,158 | 694,600 | 1,158 |
| 2009-12-14 | 1,161 | 1,179 | 1,136 | 1,177 | 643,000 | 1,177 |
| 2009-12-11 | 1,112 | 1,161 | 1,105 | 1,160 | 1,235,400 | 1,160 |
| 2009-12-10 | 1,126 | 1,137 | 1,086 | 1,095 | 840,100 | 1,095 |
| 2009-12-09 | 1,139 | 1,148 | 1,125 | 1,140 | 607,600 | 1,140 |
| 2009-12-08 | 1,153 | 1,158 | 1,142 | 1,156 | 528,900 | 1,156 |
| 2009-12-07 | 1,156 | 1,176 | 1,146 | 1,173 | 971,400 | 1,173 |
| 2009-12-04 | 1,135 | 1,148 | 1,102 | 1,146 | 1,665,000 | 1,146 |
| 2009-12-03 | 1,079 | 1,108 | 1,078 | 1,106 | 1,035,700 | 1,106 |
| 2009-12-02 | 1,009 | 1,037 | 1,001 | 1,030 | 869,500 | 1,030 |
| 2009-12-01 | 1,001 | 1,043 | 987 | 1,041 | 1,249,200 | 1,041 |
| 2009-11-30 | 1,000 | 1,018 | 993 | 1,004 | 924,100 | 1,004 |
| 2009-11-27 | 978 | 989 | 954 | 977 | 1,051,600 | 977 |
| 2009-11-26 | 988 | 1,027 | 982 | 1,010 | 2,046,800 | 1,010 |
| 2009-11-25 | 950 | 1,003 | 934 | 998 | 1,825,900 | 998 |
| 2009-11-24 | 982 | 982 | 933 | 945 | 963,200 | 945 |
| 2009-11-20 | 971 | 982 | 951 | 981 | 973,000 | 981 |
| 2009-11-19 | 987 | 994 | 951 | 970 | 1,042,900 | 970 |
| 2009-11-18 | 980 | 999 | 976 | 998 | 1,434,500 | 998 |
| 2009-11-17 | 985 | 1,019 | 985 | 993 | 1,509,300 | 993 |
| 2009-11-16 | 1,001 | 1,016 | 977 | 994 | 1,280,800 | 994 |
| 2009-11-13 | 1,012 | 1,024 | 987 | 999 | 1,200,900 | 999 |
| 2009-11-12 | 1,045 | 1,055 | 1,007 | 1,025 | 1,446,100 | 1,025 |
| 2009-11-11 | 1,085 | 1,089 | 1,021 | 1,038 | 2,645,400 | 1,038 |
| 2009-11-10 | 1,096 | 1,120 | 1,078 | 1,086 | 3,539,600 | 1,086 |
| 2009-11-09 | 1,168 | 1,187 | 1,039 | 1,057 | 4,725,900 | 1,057 |
| 2009-11-06 | 1,225 | 1,225 | 1,182 | 1,188 | 885,500 | 1,188 |
| 2009-11-05 | 1,203 | 1,228 | 1,183 | 1,191 | 938,300 | 1,191 |
| 2009-11-04 | 1,200 | 1,204 | 1,181 | 1,204 | 1,183,900 | 1,204 |
| 2009-11-02 | 1,178 | 1,180 | 1,151 | 1,165 | 1,504,100 | 1,165 |
| 2009-10-30 | 1,260 | 1,270 | 1,210 | 1,227 | 1,610,100 | 1,227 |
| 2009-10-29 | 1,255 | 1,259 | 1,200 | 1,220 | 1,647,600 | 1,220 |
| 2009-10-28 | 1,316 | 1,320 | 1,274 | 1,280 | 623,300 | 1,280 |
| 2009-10-27 | 1,341 | 1,341 | 1,283 | 1,305 | 1,260,300 | 1,305 |
| 2009-10-26 | 1,336 | 1,383 | 1,336 | 1,361 | 541,900 | 1,361 |
| 2009-10-23 | 1,379 | 1,384 | 1,346 | 1,353 | 605,500 | 1,353 |
| 2009-10-22 | 1,356 | 1,368 | 1,329 | 1,366 | 524,900 | 1,366 |
| 2009-10-21 | 1,382 | 1,386 | 1,353 | 1,363 | 1,012,500 | 1,363 |
| 2009-10-20 | 1,441 | 1,441 | 1,393 | 1,401 | 1,151,300 | 1,401 |
| 2009-10-19 | 1,389 | 1,389 | 1,351 | 1,381 | 734,000 | 1,381 |
| 2009-10-16 | 1,369 | 1,389 | 1,361 | 1,387 | 865,800 | 1,387 |
| 2009-10-15 | 1,365 | 1,396 | 1,349 | 1,359 | 1,047,300 | 1,359 |
| 2009-10-14 | 1,407 | 1,407 | 1,343 | 1,367 | 650,200 | 1,367 |
| 2009-10-13 | 1,371 | 1,395 | 1,366 | 1,386 | 571,600 | 1,386 |
| 2009-10-09 | 1,323 | 1,357 | 1,305 | 1,356 | 818,700 | 1,356 |
| 2009-10-08 | 1,341 | 1,346 | 1,302 | 1,331 | 621,800 | 1,331 |
| 2009-10-07 | 1,289 | 1,343 | 1,287 | 1,335 | 1,119,300 | 1,335 |
| 2009-10-06 | 1,280 | 1,310 | 1,264 | 1,269 | 1,384,300 | 1,269 |
| 2009-10-05 | 1,297 | 1,305 | 1,231 | 1,248 | 1,465,300 | 1,248 |
| 2009-10-02 | 1,260 | 1,267 | 1,231 | 1,237 | 1,170,300 | 1,237 |
| 2009-10-01 | 1,330 | 1,330 | 1,280 | 1,308 | 752,200 | 1,308 |
| 2009-09-30 | 1,344 | 1,347 | 1,320 | 1,338 | 452,400 | 1,338 |
| 2009-09-29 | 1,347 | 1,347 | 1,316 | 1,329 | 530,000 | 1,329 |
| 2009-09-28 | 1,355 | 1,360 | 1,312 | 1,327 | 895,600 | 1,327 |
| 2009-09-25 | 1,377 | 1,388 | 1,367 | 1,375 | 656,900 | 1,375 |
| 2009-09-24 | 1,391 | 1,419 | 1,382 | 1,407 | 1,286,600 | 1,407 |
| 2009-09-18 | 1,395 | 1,395 | 1,310 | 1,351 | 1,240,200 | 1,351 |
| 2009-09-17 | 1,383 | 1,398 | 1,369 | 1,394 | 1,007,300 | 1,394 |
| 2009-09-16 | 1,353 | 1,394 | 1,351 | 1,357 | 750,800 | 1,357 |
| 2009-09-15 | 1,400 | 1,400 | 1,358 | 1,364 | 508,400 | 1,364 |
| 2009-09-14 | 1,421 | 1,422 | 1,369 | 1,370 | 701,000 | 1,370 |
| 2009-09-11 | 1,474 | 1,480 | 1,413 | 1,426 | 1,004,100 | 1,426 |
| 2009-09-10 | 1,410 | 1,442 | 1,404 | 1,434 | 962,700 | 1,434 |
| 2009-09-09 | 1,405 | 1,422 | 1,386 | 1,401 | 1,080,800 | 1,401 |
| 2009-09-08 | 1,407 | 1,408 | 1,380 | 1,402 | 1,143,900 | 1,402 |
| 2009-09-07 | 1,388 | 1,405 | 1,380 | 1,387 | 1,260,400 | 1,387 |
| 2009-09-04 | 1,312 | 1,342 | 1,310 | 1,330 | 1,181,500 | 1,330 |
| 2009-09-03 | 1,306 | 1,318 | 1,292 | 1,306 | 1,511,200 | 1,306 |
| 2009-09-02 | 1,291 | 1,322 | 1,281 | 1,318 | 1,688,100 | 1,318 |
| 2009-09-01 | 1,288 | 1,358 | 1,279 | 1,351 | 2,079,600 | 1,351 |
| 2009-08-31 | 1,296 | 1,333 | 1,267 | 1,268 | 1,337,300 | 1,268 |
| 2009-08-28 | 1,301 | 1,355 | 1,294 | 1,336 | 2,210,400 | 1,336 |
| 2009-08-27 | 1,278 | 1,285 | 1,253 | 1,274 | 803,500 | 1,274 |
| 2009-08-26 | 1,285 | 1,312 | 1,279 | 1,295 | 1,368,200 | 1,295 |
| 2009-08-25 | 1,235 | 1,248 | 1,220 | 1,242 | 550,900 | 1,242 |
| 2009-08-24 | 1,244 | 1,255 | 1,222 | 1,234 | 646,400 | 1,234 |
| 2009-08-21 | 1,264 | 1,264 | 1,183 | 1,209 | 914,000 | 1,209 |
| 2009-08-20 | 1,245 | 1,258 | 1,212 | 1,250 | 883,500 | 1,250 |
| 2009-08-19 | 1,197 | 1,241 | 1,170 | 1,228 | 1,266,100 | 1,228 |
| 2009-08-18 | 1,160 | 1,190 | 1,160 | 1,183 | 747,600 | 1,183 |
| 2009-08-17 | 1,222 | 1,230 | 1,191 | 1,196 | 627,300 | 1,196 |
| 2009-08-14 | 1,235 | 1,252 | 1,227 | 1,241 | 459,500 | 1,241 |
| 2009-08-13 | 1,250 | 1,256 | 1,238 | 1,248 | 690,300 | 1,248 |
| 2009-08-12 | 1,219 | 1,221 | 1,193 | 1,216 | 1,096,500 | 1,216 |
| 2009-08-11 | 1,269 | 1,269 | 1,230 | 1,259 | 535,700 | 1,259 |
| 2009-08-10 | 1,226 | 1,259 | 1,220 | 1,255 | 924,100 | 1,255 |
| 2009-08-07 | 1,198 | 1,206 | 1,162 | 1,206 | 1,354,200 | 1,206 |
| 2009-08-06 | 1,158 | 1,197 | 1,147 | 1,195 | 2,139,100 | 1,195 |
| 2009-08-05 | 1,222 | 1,226 | 1,152 | 1,158 | 1,484,400 | 1,158 |
| 2009-08-04 | 1,207 | 1,241 | 1,186 | 1,207 | 3,011,700 | 1,207 |
| 2009-08-03 | 1,220 | 1,345 | 1,219 | 1,285 | 3,435,900 | 1,285 |
| 2009-07-31 | 1,190 | 1,192 | 1,133 | 1,161 | 1,308,600 | 1,161 |
| 2009-07-30 | 1,166 | 1,185 | 1,147 | 1,172 | 1,534,400 | 1,172 |
| 2009-07-29 | 1,117 | 1,148 | 1,110 | 1,126 | 869,400 | 1,126 |
| 2009-07-28 | 1,149 | 1,156 | 1,122 | 1,133 | 549,400 | 1,133 |
| 2009-07-27 | 1,172 | 1,177 | 1,142 | 1,148 | 1,078,400 | 1,148 |
| 2009-07-24 | 1,188 | 1,189 | 1,150 | 1,170 | 835,400 | 1,170 |
| 2009-07-23 | 1,156 | 1,181 | 1,143 | 1,162 | 641,400 | 1,162 |
| 2009-07-22 | 1,164 | 1,172 | 1,126 | 1,136 | 577,500 | 1,136 |
| 2009-07-21 | 1,150 | 1,164 | 1,127 | 1,157 | 651,700 | 1,157 |
| 2009-07-17 | 1,108 | 1,113 | 1,078 | 1,110 | 709,700 | 1,110 |
| 2009-07-16 | 1,134 | 1,157 | 1,122 | 1,128 | 625,800 | 1,128 |
| 2009-07-15 | 1,116 | 1,139 | 1,093 | 1,121 | 562,100 | 1,121 |
| 2009-07-14 | 1,107 | 1,137 | 1,101 | 1,121 | 827,900 | 1,121 |
| 2009-07-13 | 1,127 | 1,148 | 1,072 | 1,075 | 1,100,000 | 1,075 |
| 2009-07-10 | 1,174 | 1,185 | 1,132 | 1,147 | 1,817,700 | 1,147 |
| 2009-07-09 | 1,080 | 1,118 | 1,058 | 1,074 | 1,445,700 | 1,074 |
| 2009-07-08 | 1,071 | 1,071 | 1,029 | 1,044 | 651,600 | 1,044 |
| 2009-07-07 | 1,075 | 1,094 | 1,075 | 1,085 | 489,100 | 1,085 |
| 2009-07-06 | 1,088 | 1,088 | 1,049 | 1,069 | 503,400 | 1,069 |
| 2009-07-03 | 1,055 | 1,094 | 1,055 | 1,094 | 292,700 | 1,094 |
| 2009-07-02 | 1,093 | 1,115 | 1,077 | 1,091 | 680,700 | 1,091 |
| 2009-07-01 | 1,118 | 1,118 | 1,089 | 1,100 | 492,400 | 1,100 |
| 2009-06-30 | 1,110 | 1,124 | 1,100 | 1,123 | 598,100 | 1,123 |
| 2009-06-29 | 1,116 | 1,126 | 1,073 | 1,088 | 443,600 | 1,088 |
| 2009-06-26 | 1,073 | 1,116 | 1,062 | 1,103 | 1,129,000 | 1,103 |
| 2009-06-25 | 1,056 | 1,106 | 1,040 | 1,079 | 1,130,600 | 1,079 |
| 2009-06-24 | 1,044 | 1,052 | 1,017 | 1,046 | 723,600 | 1,046 |
| 2009-06-23 | 1,039 | 1,043 | 1,006 | 1,024 | 800,600 | 1,024 |
| 2009-06-22 | 1,061 | 1,093 | 1,048 | 1,079 | 904,300 | 1,079 |
| 2009-06-19 | 1,070 | 1,078 | 1,030 | 1,045 | 694,500 | 1,045 |
| 2009-06-18 | 1,105 | 1,115 | 1,056 | 1,078 | 499,700 | 1,078 |
| 2009-06-17 | 1,099 | 1,128 | 1,074 | 1,109 | 829,800 | 1,109 |
| 2009-06-16 | 1,128 | 1,135 | 1,072 | 1,093 | 1,052,600 | 1,093 |
| 2009-06-15 | 1,210 | 1,210 | 1,149 | 1,155 | 967,700 | 1,155 |
| 2009-06-12 | 1,216 | 1,219 | 1,197 | 1,209 | 900,800 | 1,209 |
| 2009-06-11 | 1,204 | 1,229 | 1,204 | 1,226 | 371,400 | 1,226 |
| 2009-06-10 | 1,213 | 1,221 | 1,203 | 1,218 | 357,500 | 1,218 |
| 2009-06-09 | 1,207 | 1,218 | 1,185 | 1,195 | 493,600 | 1,195 |
| 2009-06-08 | 1,245 | 1,250 | 1,224 | 1,237 | 290,100 | 1,237 |
| 2009-06-05 | 1,213 | 1,236 | 1,206 | 1,225 | 432,200 | 1,225 |
| 2009-06-04 | 1,206 | 1,240 | 1,206 | 1,227 | 407,400 | 1,227 |
| 2009-06-03 | 1,234 | 1,248 | 1,218 | 1,225 | 432,400 | 1,225 |
| 2009-06-02 | 1,232 | 1,234 | 1,206 | 1,214 | 506,900 | 1,214 |
| 2009-06-01 | 1,198 | 1,198 | 1,172 | 1,192 | 446,500 | 1,192 |
| 2009-05-29 | 1,229 | 1,229 | 1,190 | 1,218 | 524,100 | 1,218 |
| 2009-05-28 | 1,185 | 1,225 | 1,159 | 1,204 | 698,600 | 1,204 |
| 2009-05-27 | 1,190 | 1,207 | 1,162 | 1,187 | 1,169,400 | 1,187 |
| 2009-05-26 | 1,145 | 1,157 | 1,120 | 1,150 | 525,200 | 1,150 |
| 2009-05-25 | 1,158 | 1,158 | 1,110 | 1,129 | 463,800 | 1,129 |
| 2009-05-22 | 1,130 | 1,140 | 1,110 | 1,135 | 694,100 | 1,135 |
| 2009-05-21 | 1,135 | 1,137 | 1,104 | 1,131 | 627,000 | 1,131 |
| 2009-05-20 | 1,088 | 1,137 | 1,088 | 1,133 | 893,400 | 1,133 |
| 2009-05-19 | 1,087 | 1,119 | 1,082 | 1,105 | 1,111,700 | 1,105 |
| 2009-05-18 | 1,031 | 1,044 | 1,006 | 1,035 | 634,200 | 1,035 |
| 2009-05-15 | 988 | 1,040 | 985 | 1,029 | 933,800 | 1,029 |
| 2009-05-14 | 997 | 1,036 | 982 | 1,005 | 1,433,100 | 1,005 |
| 2009-05-13 | 1,115 | 1,125 | 1,038 | 1,057 | 1,323,800 | 1,057 |
| 2009-05-12 | 1,150 | 1,167 | 1,103 | 1,106 | 985,800 | 1,106 |
| 2009-05-11 | 1,224 | 1,230 | 1,154 | 1,167 | 727,300 | 1,167 |
| 2009-05-08 | 1,189 | 1,211 | 1,172 | 1,204 | 554,800 | 1,204 |
| 2009-05-07 | 1,184 | 1,199 | 1,160 | 1,186 | 583,700 | 1,186 |
| 2009-05-01 | 1,133 | 1,150 | 1,104 | 1,138 | 404,900 | 1,138 |
| 2009-04-30 | 1,082 | 1,152 | 1,082 | 1,140 | 755,600 | 1,140 |
| 2009-04-28 | 1,093 | 1,136 | 1,060 | 1,062 | 470,400 | 1,062 |
| 2009-04-27 | 1,080 | 1,119 | 1,076 | 1,100 | 413,000 | 1,100 |
| 2009-04-24 | 1,089 | 1,116 | 1,073 | 1,083 | 739,500 | 1,083 |
| 2009-04-23 | 1,162 | 1,169 | 1,100 | 1,129 | 704,100 | 1,129 |
| 2009-04-22 | 1,108 | 1,156 | 1,080 | 1,142 | 822,900 | 1,142 |
| 2009-04-21 | 1,093 | 1,116 | 1,077 | 1,112 | 810,400 | 1,112 |
| 2009-04-20 | 1,135 | 1,144 | 1,082 | 1,132 | 834,500 | 1,132 |
| 2009-04-17 | 1,058 | 1,102 | 1,054 | 1,098 | 742,700 | 1,098 |
| 2009-04-16 | 1,045 | 1,089 | 1,016 | 1,026 | 1,071,100 | 1,026 |
| 2009-04-15 | 1,097 | 1,097 | 1,030 | 1,045 | 1,312,900 | 1,045 |
| 2009-04-14 | 1,148 | 1,148 | 1,066 | 1,094 | 714,200 | 1,094 |
| 2009-04-13 | 1,075 | 1,140 | 1,063 | 1,108 | 751,700 | 1,108 |
| 2009-04-10 | 1,160 | 1,160 | 1,063 | 1,078 | 1,262,700 | 1,078 |
| 2009-04-09 | 985 | 1,040 | 970 | 1,040 | 937,800 | 1,040 |
| 2009-04-08 | 939 | 967 | 926 | 940 | 628,700 | 940 |
| 2009-04-07 | 949 | 993 | 945 | 969 | 737,100 | 969 |
| 2009-04-06 | 960 | 988 | 924 | 933 | 787,000 | 933 |
| 2009-04-03 | 952 | 965 | 930 | 941 | 699,000 | 941 |
| 2009-04-02 | 879 | 934 | 875 | 922 | 1,343,600 | 922 |
| 2009-04-01 | 840 | 861 | 835 | 859 | 417,600 | 859 |
| 2009-03-31 | 830 | 865 | 812 | 837 | 705,800 | 837 |
| 2009-03-30 | 915 | 918 | 830 | 834 | 1,067,800 | 834 |
| 2009-03-27 | 853 | 925 | 849 | 925 | 1,047,400 | 925 |
| 2009-03-26 | 825 | 835 | 807 | 825 | 735,800 | 825 |
| 2009-03-25 | 839 | 850 | 822 | 834 | 546,400 | 834 |
| 2009-03-24 | 835 | 839 | 817 | 829 | 684,400 | 829 |
| 2009-03-23 | 825 | 825 | 792 | 798 | 1,402,600 | 798 |
| 2009-03-19 | 828 | 838 | 806 | 827 | 1,086,800 | 827 |
| 2009-03-18 | 800 | 860 | 799 | 831 | 1,681,800 | 831 |
| 2009-03-17 | 755 | 786 | 747 | 776 | 937,000 | 776 |
| 2009-03-16 | 702 | 747 | 702 | 736 | 678,000 | 736 |
| 2009-03-13 | 682 | 705 | 682 | 701 | 799,300 | 701 |
| 2009-03-12 | 676 | 699 | 672 | 676 | 904,000 | 676 |
| 2009-03-11 | 669 | 682 | 663 | 674 | 1,017,200 | 674 |
| 2009-03-10 | 656 | 661 | 641 | 649 | 766,800 | 649 |
| 2009-03-09 | 663 | 677 | 650 | 666 | 809,100 | 666 |
| 2009-03-06 | 659 | 678 | 657 | 664 | 788,000 | 664 |
| 2009-03-05 | 688 | 703 | 681 | 691 | 588,500 | 691 |
| 2009-03-04 | 646 | 685 | 632 | 678 | 946,800 | 678 |
| 2009-03-03 | 680 | 680 | 638 | 651 | 1,939,700 | 651 |
| 2009-03-02 | 700 | 712 | 686 | 707 | 746,600 | 707 |
| 2009-02-27 | 708 | 720 | 689 | 716 | 681,500 | 716 |
| 2009-02-26 | 718 | 739 | 709 | 719 | 758,500 | 719 |
| 2009-02-25 | 686 | 716 | 682 | 712 | 891,200 | 712 |
| 2009-02-24 | 670 | 678 | 656 | 677 | 511,500 | 677 |
| 2009-02-23 | 667 | 697 | 649 | 672 | 791,900 | 672 |
| 2009-02-20 | 677 | 677 | 649 | 666 | 652,100 | 666 |
| 2009-02-19 | 660 | 667 | 638 | 657 | 1,483,400 | 657 |
| 2009-02-18 | 641 | 668 | 636 | 655 | 1,021,000 | 655 |
| 2009-02-17 | 676 | 682 | 661 | 661 | 847,300 | 661 |
| 2009-02-16 | 707 | 722 | 699 | 705 | 492,100 | 705 |
| 2009-02-13 | 680 | 707 | 680 | 701 | 822,900 | 701 |
| 2009-02-12 | 678 | 692 | 671 | 684 | 602,700 | 684 |
| 2009-02-10 | 696 | 707 | 673 | 681 | 819,500 | 681 |
| 2009-02-09 | 685 | 716 | 680 | 691 | 1,057,500 | 691 |
| 2009-02-06 | 690 | 696 | 650 | 665 | 1,001,700 | 665 |
| 2009-02-05 | 650 | 684 | 645 | 666 | 1,198,600 | 666 |
| 2009-02-04 | 620 | 694 | 616 | 679 | 1,722,000 | 679 |
| 2009-02-03 | 620 | 637 | 618 | 622 | 949,900 | 622 |
| 2009-02-02 | 635 | 635 | 606 | 608 | 452,800 | 608 |
| 2009-01-30 | 642 | 656 | 624 | 641 | 719,400 | 641 |
| 2009-01-29 | 660 | 666 | 649 | 662 | 558,700 | 662 |
| 2009-01-28 | 618 | 654 | 618 | 645 | 743,200 | 645 |
| 2009-01-27 | 616 | 642 | 615 | 635 | 505,800 | 635 |
| 2009-01-26 | 608 | 626 | 602 | 606 | 660,700 | 606 |
| 2009-01-23 | 644 | 659 | 636 | 645 | 1,079,800 | 645 |
| 2009-01-22 | 643 | 644 | 615 | 637 | 737,800 | 637 |
| 2009-01-21 | 610 | 629 | 600 | 623 | 1,335,400 | 623 |
| 2009-01-20 | 672 | 674 | 640 | 647 | 818,200 | 647 |
| 2009-01-19 | 690 | 691 | 672 | 682 | 447,700 | 682 |
| 2009-01-16 | 674 | 694 | 674 | 690 | 532,400 | 690 |
| 2009-01-15 | 654 | 676 | 654 | 670 | 1,025,400 | 670 |
| 2009-01-14 | 658 | 690 | 651 | 684 | 786,100 | 684 |
| 2009-01-13 | 665 | 665 | 645 | 646 | 846,800 | 646 |
| 2009-01-09 | 723 | 723 | 688 | 705 | 775,600 | 705 |
| 2009-01-08 | 716 | 738 | 706 | 723 | 1,141,000 | 723 |
| 2009-01-07 | 685 | 764 | 684 | 746 | 2,588,300 | 746 |
| 2009-01-06 | 661 | 681 | 651 | 677 | 877,600 | 677 |
| 2009-01-05 | 649 | 652 | 639 | 645 | 374,400 | 645 |
分割・併合履歴 ： なし
