7506 (株)ハウス オブ ローゼ 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 | 1,279 | 1,279 | 1,246 | 1,272 | 2,100 | 1,272 |
| 2009-12-29 | 1,270 | 1,279 | 1,265 | 1,276 | 900 | 1,276 |
| 2009-12-28 | 1,282 | 1,282 | 1,264 | 1,269 | 4,100 | 1,269 |
| 2009-12-25 | 1,240 | 1,244 | 1,233 | 1,242 | 2,000 | 1,242 |
| 2009-12-24 | 1,241 | 1,244 | 1,240 | 1,240 | 600 | 1,240 |
| 2009-12-22 | 1,230 | 1,239 | 1,230 | 1,231 | 1,300 | 1,231 |
| 2009-12-21 | 1,230 | 1,235 | 1,230 | 1,231 | 900 | 1,231 |
| 2009-12-18 | 1,235 | 1,235 | 1,229 | 1,230 | 800 | 1,230 |
| 2009-12-17 | 1,233 | 1,235 | 1,217 | 1,235 | 2,600 | 1,235 |
| 2009-12-16 | 1,230 | 1,230 | 1,220 | 1,225 | 2,100 | 1,225 |
| 2009-12-15 | 1,227 | 1,227 | 1,218 | 1,218 | 900 | 1,218 |
| 2009-12-14 | 1,219 | 1,222 | 1,217 | 1,217 | 1,100 | 1,217 |
| 2009-12-11 | 1,220 | 1,220 | 1,216 | 1,217 | 2,400 | 1,217 |
| 2009-12-10 | 1,207 | 1,210 | 1,206 | 1,206 | 900 | 1,206 |
| 2009-12-09 | 1,205 | 1,211 | 1,201 | 1,205 | 2,800 | 1,205 |
| 2009-12-08 | 1,225 | 1,225 | 1,209 | 1,209 | 7,900 | 1,209 |
| 2009-12-07 | 1,225 | 1,225 | 1,218 | 1,223 | 5,200 | 1,223 |
| 2009-12-04 | 1,220 | 1,229 | 1,220 | 1,227 | 2,000 | 1,227 |
| 2009-12-03 | 1,240 | 1,240 | 1,220 | 1,232 | 2,300 | 1,232 |
| 2009-12-02 | 1,242 | 1,242 | 1,221 | 1,221 | 2,400 | 1,221 |
| 2009-12-01 | 1,232 | 1,244 | 1,221 | 1,225 | 2,800 | 1,225 |
| 2009-11-30 | 1,212 | 1,219 | 1,202 | 1,212 | 1,900 | 1,212 |
| 2009-11-27 | 1,213 | 1,213 | 1,203 | 1,212 | 1,300 | 1,212 |
| 2009-11-26 | 1,211 | 1,218 | 1,204 | 1,218 | 1,500 | 1,218 |
| 2009-11-25 | 1,205 | 1,211 | 1,197 | 1,198 | 5,400 | 1,198 |
| 2009-11-24 | 1,247 | 1,250 | 1,221 | 1,221 | 3,000 | 1,221 |
| 2009-11-20 | 1,250 | 1,260 | 1,246 | 1,246 | 1,000 | 1,246 |
| 2009-11-19 | 1,265 | 1,265 | 1,248 | 1,258 | 1,000 | 1,258 |
| 2009-11-18 | 1,261 | 1,264 | 1,246 | 1,247 | 2,300 | 1,247 |
| 2009-11-17 | 1,265 | 1,265 | 1,246 | 1,254 | 1,600 | 1,254 |
| 2009-11-16 | 1,250 | 1,269 | 1,250 | 1,252 | 900 | 1,252 |
| 2009-11-13 | 1,252 | 1,270 | 1,250 | 1,250 | 5,300 | 1,250 |
| 2009-11-12 | 1,250 | 1,270 | 1,250 | 1,257 | 1,200 | 1,257 |
| 2009-11-11 | 1,269 | 1,269 | 1,255 | 1,255 | 1,800 | 1,255 |
| 2009-11-10 | 1,270 | 1,270 | 1,261 | 1,269 | 1,900 | 1,269 |
| 2009-11-09 | 1,277 | 1,279 | 1,277 | 1,279 | 800 | 1,279 |
| 2009-11-06 | 1,288 | 1,288 | 1,270 | 1,278 | 1,000 | 1,278 |
| 2009-11-05 | 1,290 | 1,290 | 1,271 | 1,271 | 500 | 1,271 |
| 2009-11-04 | 1,265 | 1,280 | 1,265 | 1,280 | 2,500 | 1,280 |
| 2009-11-02 | 1,263 | 1,264 | 1,261 | 1,262 | 2,400 | 1,262 |
| 2009-10-30 | 1,282 | 1,283 | 1,275 | 1,275 | 1,300 | 1,275 |
| 2009-10-29 | 1,290 | 1,290 | 1,265 | 1,265 | 2,200 | 1,265 |
| 2009-10-28 | 1,296 | 1,296 | 1,281 | 1,282 | 1,000 | 1,282 |
| 2009-10-27 | 1,290 | 1,291 | 1,286 | 1,291 | 3,500 | 1,291 |
| 2009-10-26 | 1,289 | 1,290 | 1,282 | 1,289 | 3,100 | 1,289 |
| 2009-10-23 | 1,284 | 1,284 | 1,276 | 1,276 | 1,700 | 1,276 |
| 2009-10-22 | 1,280 | 1,280 | 1,269 | 1,269 | 700 | 1,269 |
| 2009-10-21 | 1,281 | 1,281 | 1,266 | 1,267 | 1,200 | 1,267 |
| 2009-10-20 | 1,280 | 1,280 | 1,266 | 1,280 | 1,200 | 1,280 |
| 2009-10-19 | 1,271 | 1,275 | 1,268 | 1,271 | 900 | 1,271 |
| 2009-10-16 | 1,272 | 1,272 | 1,266 | 1,272 | 900 | 1,272 |
| 2009-10-15 | 1,265 | 1,270 | 1,263 | 1,266 | 900 | 1,266 |
| 2009-10-14 | 1,270 | 1,270 | 1,260 | 1,261 | 1,500 | 1,261 |
| 2009-10-13 | 1,263 | 1,269 | 1,262 | 1,269 | 1,100 | 1,269 |
| 2009-10-09 | 1,258 | 1,267 | 1,248 | 1,266 | 1,000 | 1,266 |
| 2009-10-08 | 1,259 | 1,264 | 1,255 | 1,258 | 1,200 | 1,258 |
| 2009-10-07 | 1,255 | 1,255 | 1,240 | 1,241 | 2,100 | 1,241 |
| 2009-10-06 | 1,259 | 1,291 | 1,250 | 1,250 | 2,600 | 1,250 |
| 2009-10-05 | 1,284 | 1,295 | 1,256 | 1,295 | 2,900 | 1,295 |
| 2009-10-02 | 1,275 | 1,285 | 1,271 | 1,274 | 900 | 1,274 |
| 2009-10-01 | 1,287 | 1,287 | 1,257 | 1,282 | 1,200 | 1,282 |
| 2009-09-30 | 1,278 | 1,289 | 1,278 | 1,289 | 500 | 1,289 |
| 2009-09-29 | 1,286 | 1,286 | 1,265 | 1,278 | 2,100 | 1,278 |
| 2009-09-28 | 1,264 | 1,276 | 1,264 | 1,276 | 1,900 | 1,276 |
| 2009-09-25 | 1,255 | 1,264 | 1,253 | 1,264 | 1,600 | 1,264 |
| 2009-09-24 | 1,259 | 1,277 | 1,246 | 1,277 | 1,100 | 1,277 |
| 2009-09-18 | 1,247 | 1,252 | 1,243 | 1,245 | 1,900 | 1,245 |
| 2009-09-17 | 1,255 | 1,255 | 1,249 | 1,250 | 1,000 | 1,250 |
| 2009-09-16 | 1,251 | 1,255 | 1,248 | 1,255 | 1,300 | 1,255 |
| 2009-09-15 | 1,259 | 1,260 | 1,250 | 1,250 | 500 | 1,250 |
| 2009-09-14 | 1,250 | 1,256 | 1,250 | 1,251 | 1,600 | 1,251 |
| 2009-09-11 | 1,259 | 1,259 | 1,250 | 1,253 | 2,200 | 1,253 |
| 2009-09-10 | 1,259 | 1,259 | 1,253 | 1,253 | 600 | 1,253 |
| 2009-09-09 | 1,260 | 1,260 | 1,251 | 1,251 | 1,000 | 1,251 |
| 2009-09-08 | 1,259 | 1,259 | 1,250 | 1,250 | 400 | 1,250 |
| 2009-09-07 | 1,250 | 1,254 | 1,250 | 1,254 | 600 | 1,254 |
| 2009-09-04 | 1,258 | 1,258 | 1,244 | 1,246 | 900 | 1,246 |
| 2009-09-03 | 1,250 | 1,265 | 1,241 | 1,242 | 2,800 | 1,242 |
| 2009-09-02 | 1,250 | 1,253 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2009-09-01 | 1,260 | 1,265 | 1,251 | 1,251 | 900 | 1,251 |
| 2009-08-31 | 1,257 | 1,257 | 1,250 | 1,250 | 700 | 1,250 |
| 2009-08-28 | 1,255 | 1,259 | 1,250 | 1,257 | 1,100 | 1,257 |
| 2009-08-27 | 1,255 | 1,255 | 1,254 | 1,255 | 600 | 1,255 |
| 2009-08-26 | 1,250 | 1,255 | 1,250 | 1,255 | 1,500 | 1,255 |
| 2009-08-25 | 1,240 | 1,250 | 1,240 | 1,250 | 700 | 1,250 |
| 2009-08-24 | 1,245 | 1,250 | 1,245 | 1,248 | 1,100 | 1,248 |
| 2009-08-21 | 1,248 | 1,249 | 1,241 | 1,247 | 1,600 | 1,247 |
| 2009-08-20 | 1,242 | 1,250 | 1,241 | 1,250 | 800 | 1,250 |
| 2009-08-19 | 1,240 | 1,240 | 1,240 | 1,240 | 900 | 1,240 |
| 2009-08-18 | 1,246 | 1,249 | 1,246 | 1,246 | 1,100 | 1,246 |
| 2009-08-17 | 1,244 | 1,246 | 1,236 | 1,246 | 2,300 | 1,246 |
| 2009-08-14 | 1,240 | 1,240 | 1,234 | 1,238 | 1,600 | 1,238 |
| 2009-08-13 | 1,232 | 1,235 | 1,232 | 1,232 | 2,300 | 1,232 |
| 2009-08-12 | 1,240 | 1,245 | 1,233 | 1,233 | 1,400 | 1,233 |
| 2009-08-11 | 1,240 | 1,242 | 1,240 | 1,240 | 700 | 1,240 |
| 2009-08-10 | 1,245 | 1,245 | 1,235 | 1,238 | 400 | 1,238 |
| 2009-08-07 | 1,241 | 1,241 | 1,233 | 1,233 | 700 | 1,233 |
| 2009-08-06 | 1,234 | 1,250 | 1,232 | 1,232 | 2,100 | 1,232 |
| 2009-08-05 | 1,246 | 1,249 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2009-08-04 | 1,241 | 1,244 | 1,240 | 1,244 | 400 | 1,244 |
| 2009-08-03 | 1,248 | 1,248 | 1,232 | 1,241 | 2,100 | 1,241 |
| 2009-07-31 | 1,240 | 1,247 | 1,236 | 1,247 | 800 | 1,247 |
| 2009-07-30 | 1,234 | 1,239 | 1,232 | 1,239 | 1,000 | 1,239 |
| 2009-07-29 | 1,235 | 1,235 | 1,234 | 1,234 | 1,300 | 1,234 |
| 2009-07-28 | 1,260 | 1,260 | 1,234 | 1,235 | 2,700 | 1,235 |
| 2009-07-27 | 1,269 | 1,269 | 1,245 | 1,263 | 2,900 | 1,263 |
| 2009-07-24 | 1,234 | 1,249 | 1,234 | 1,249 | 1,400 | 1,249 |
| 2009-07-23 | 1,245 | 1,245 | 1,232 | 1,237 | 2,400 | 1,237 |
| 2009-07-22 | 1,232 | 1,245 | 1,232 | 1,245 | 1,100 | 1,245 |
| 2009-07-21 | 1,231 | 1,244 | 1,231 | 1,232 | 1,300 | 1,232 |
| 2009-07-17 | 1,221 | 1,231 | 1,221 | 1,231 | 800 | 1,231 |
| 2009-07-16 | 1,222 | 1,230 | 1,221 | 1,221 | 1,300 | 1,221 |
| 2009-07-15 | 1,238 | 1,238 | 1,222 | 1,222 | 1,500 | 1,222 |
| 2009-07-14 | 1,225 | 1,225 | 1,221 | 1,224 | 2,400 | 1,224 |
| 2009-07-13 | 1,228 | 1,248 | 1,226 | 1,226 | 1,800 | 1,226 |
| 2009-07-10 | 1,250 | 1,250 | 1,235 | 1,236 | 1,200 | 1,236 |
| 2009-07-09 | 1,258 | 1,258 | 1,235 | 1,250 | 1,300 | 1,250 |
| 2009-07-08 | 1,280 | 1,280 | 1,250 | 1,258 | 5,100 | 1,258 |
| 2009-07-07 | 1,228 | 1,236 | 1,225 | 1,226 | 1,500 | 1,226 |
| 2009-07-06 | 1,239 | 1,239 | 1,226 | 1,227 | 1,400 | 1,227 |
| 2009-07-03 | 1,232 | 1,232 | 1,223 | 1,230 | 4,900 | 1,230 |
| 2009-07-02 | 1,240 | 1,240 | 1,232 | 1,233 | 2,800 | 1,233 |
| 2009-07-01 | 1,252 | 1,252 | 1,240 | 1,240 | 1,500 | 1,240 |
| 2009-06-30 | 1,254 | 1,254 | 1,251 | 1,252 | 600 | 1,252 |
| 2009-06-29 | 1,255 | 1,256 | 1,242 | 1,242 | 1,700 | 1,242 |
| 2009-06-26 | 1,254 | 1,254 | 1,240 | 1,250 | 1,800 | 1,250 |
| 2009-06-25 | 1,236 | 1,244 | 1,236 | 1,242 | 1,000 | 1,242 |
| 2009-06-24 | 1,230 | 1,241 | 1,230 | 1,230 | 1,600 | 1,230 |
| 2009-06-23 | 1,243 | 1,245 | 1,230 | 1,233 | 1,200 | 1,233 |
| 2009-06-22 | 1,233 | 1,244 | 1,232 | 1,233 | 1,200 | 1,233 |
| 2009-06-19 | 1,230 | 1,241 | 1,228 | 1,228 | 900 | 1,228 |
| 2009-06-18 | 1,241 | 1,241 | 1,226 | 1,227 | 1,100 | 1,227 |
| 2009-06-17 | 1,235 | 1,235 | 1,226 | 1,230 | 2,100 | 1,230 |
| 2009-06-16 | 1,235 | 1,248 | 1,234 | 1,234 | 1,200 | 1,234 |
| 2009-06-15 | 1,242 | 1,245 | 1,231 | 1,234 | 1,400 | 1,234 |
| 2009-06-12 | 1,233 | 1,233 | 1,229 | 1,229 | 4,500 | 1,229 |
| 2009-06-11 | 1,242 | 1,242 | 1,231 | 1,233 | 1,800 | 1,233 |
| 2009-06-10 | 1,250 | 1,250 | 1,241 | 1,242 | 900 | 1,242 |
| 2009-06-09 | 1,259 | 1,259 | 1,245 | 1,245 | 900 | 1,245 |
| 2009-06-08 | 1,259 | 1,259 | 1,249 | 1,249 | 1,200 | 1,249 |
| 2009-06-05 | 1,250 | 1,264 | 1,250 | 1,259 | 2,000 | 1,259 |
| 2009-06-04 | 1,250 | 1,250 | 1,239 | 1,246 | 900 | 1,246 |
| 2009-06-03 | 1,236 | 1,236 | 1,230 | 1,230 | 1,800 | 1,230 |
| 2009-06-02 | 1,249 | 1,249 | 1,230 | 1,236 | 1,300 | 1,236 |
| 2009-06-01 | 1,232 | 1,232 | 1,227 | 1,229 | 2,100 | 1,229 |
| 2009-05-29 | 1,231 | 1,231 | 1,226 | 1,227 | 2,600 | 1,227 |
| 2009-05-28 | 1,233 | 1,239 | 1,231 | 1,239 | 1,000 | 1,239 |
| 2009-05-27 | 1,232 | 1,243 | 1,232 | 1,243 | 400 | 1,243 |
| 2009-05-26 | 1,233 | 1,235 | 1,230 | 1,231 | 4,300 | 1,231 |
| 2009-05-25 | 1,230 | 1,233 | 1,227 | 1,227 | 2,100 | 1,227 |
| 2009-05-22 | 1,225 | 1,239 | 1,225 | 1,233 | 1,300 | 1,233 |
| 2009-05-21 | 1,225 | 1,237 | 1,225 | 1,237 | 400 | 1,237 |
| 2009-05-20 | 1,240 | 1,241 | 1,221 | 1,224 | 4,200 | 1,224 |
| 2009-05-19 | 1,244 | 1,250 | 1,241 | 1,243 | 1,300 | 1,243 |
| 2009-05-18 | 1,250 | 1,252 | 1,242 | 1,242 | 2,200 | 1,242 |
| 2009-05-15 | 1,254 | 1,254 | 1,247 | 1,250 | 2,100 | 1,250 |
| 2009-05-14 | 1,260 | 1,260 | 1,250 | 1,252 | 6,600 | 1,252 |
| 2009-05-13 | 1,258 | 1,268 | 1,257 | 1,259 | 2,300 | 1,259 |
| 2009-05-12 | 1,260 | 1,260 | 1,257 | 1,258 | 1,100 | 1,258 |
| 2009-05-11 | 1,266 | 1,268 | 1,260 | 1,268 | 1,600 | 1,268 |
| 2009-05-08 | 1,267 | 1,270 | 1,266 | 1,268 | 600 | 1,268 |
| 2009-05-07 | 1,267 | 1,280 | 1,267 | 1,267 | 400 | 1,267 |
| 2009-05-01 | 1,280 | 1,280 | 1,262 | 1,262 | 700 | 1,262 |
| 2009-04-30 | 1,262 | 1,285 | 1,262 | 1,280 | 1,300 | 1,280 |
| 2009-04-28 | 1,273 | 1,279 | 1,260 | 1,262 | 2,400 | 1,262 |
| 2009-04-27 | 1,294 | 1,294 | 1,276 | 1,276 | 1,200 | 1,276 |
| 2009-04-24 | 1,280 | 1,297 | 1,274 | 1,274 | 1,300 | 1,274 |
| 2009-04-23 | 1,297 | 1,297 | 1,277 | 1,279 | 600 | 1,279 |
| 2009-04-22 | 1,286 | 1,286 | 1,278 | 1,278 | 1,100 | 1,278 |
| 2009-04-21 | 1,285 | 1,285 | 1,277 | 1,280 | 1,900 | 1,280 |
| 2009-04-20 | 1,290 | 1,300 | 1,290 | 1,300 | 300 | 1,300 |
| 2009-04-17 | 1,293 | 1,299 | 1,281 | 1,281 | 800 | 1,281 |
| 2009-04-16 | 1,280 | 1,292 | 1,280 | 1,291 | 1,000 | 1,291 |
| 2009-04-15 | 1,276 | 1,293 | 1,276 | 1,293 | 1,200 | 1,293 |
| 2009-04-14 | 1,276 | 1,285 | 1,276 | 1,283 | 1,000 | 1,283 |
| 2009-04-13 | 1,279 | 1,279 | 1,275 | 1,275 | 1,200 | 1,275 |
| 2009-04-10 | 1,282 | 1,282 | 1,275 | 1,279 | 1,500 | 1,279 |
| 2009-04-09 | 1,290 | 1,290 | 1,280 | 1,285 | 1,900 | 1,285 |
| 2009-04-08 | 1,282 | 1,289 | 1,282 | 1,283 | 1,000 | 1,283 |
| 2009-04-07 | 1,299 | 1,299 | 1,282 | 1,289 | 1,600 | 1,289 |
| 2009-04-06 | 1,354 | 1,354 | 1,281 | 1,302 | 3,600 | 1,302 |
| 2009-04-03 | 1,356 | 1,356 | 1,325 | 1,337 | 1,400 | 1,337 |
| 2009-04-02 | 1,360 | 1,360 | 1,323 | 1,340 | 1,000 | 1,340 |
| 2009-04-01 | 1,353 | 1,356 | 1,320 | 1,321 | 1,300 | 1,321 |
| 2009-03-31 | 1,380 | 1,380 | 1,333 | 1,334 | 1,800 | 1,334 |
| 2009-03-30 | 1,324 | 1,388 | 1,324 | 1,387 | 2,200 | 1,387 |
| 2009-03-27 | 1,384 | 1,384 | 1,320 | 1,320 | 6,500 | 1,320 |
| 2009-03-26 | 1,400 | 1,400 | 1,372 | 1,384 | 5,800 | 1,384 |
| 2009-03-25 | 1,420 | 1,425 | 1,411 | 1,414 | 19,900 | 1,414 |
| 2009-03-24 | 1,414 | 1,424 | 1,410 | 1,423 | 6,100 | 1,423 |
| 2009-03-23 | 1,421 | 1,427 | 1,414 | 1,427 | 5,800 | 1,427 |
| 2009-03-19 | 1,420 | 1,420 | 1,413 | 1,419 | 1,500 | 1,419 |
| 2009-03-18 | 1,418 | 1,418 | 1,407 | 1,414 | 1,200 | 1,414 |
| 2009-03-17 | 1,425 | 1,425 | 1,403 | 1,404 | 3,800 | 1,404 |
| 2009-03-16 | 1,425 | 1,438 | 1,416 | 1,421 | 2,800 | 1,421 |
| 2009-03-13 | 1,425 | 1,425 | 1,402 | 1,423 | 4,100 | 1,423 |
| 2009-03-12 | 1,411 | 1,411 | 1,405 | 1,410 | 1,100 | 1,410 |
| 2009-03-11 | 1,411 | 1,411 | 1,404 | 1,404 | 1,600 | 1,404 |
| 2009-03-10 | 1,402 | 1,411 | 1,402 | 1,411 | 500 | 1,411 |
| 2009-03-09 | 1,408 | 1,438 | 1,408 | 1,415 | 1,400 | 1,415 |
| 2009-03-06 | 1,435 | 1,440 | 1,420 | 1,428 | 4,200 | 1,428 |
| 2009-03-05 | 1,395 | 1,422 | 1,392 | 1,422 | 2,400 | 1,422 |
| 2009-03-04 | 1,380 | 1,390 | 1,380 | 1,390 | 1,200 | 1,390 |
| 2009-03-03 | 1,378 | 1,382 | 1,375 | 1,380 | 1,400 | 1,380 |
| 2009-03-02 | 1,336 | 1,389 | 1,336 | 1,375 | 1,800 | 1,375 |
| 2009-02-27 | 1,373 | 1,376 | 1,370 | 1,376 | 500 | 1,376 |
| 2009-02-26 | 1,380 | 1,380 | 1,360 | 1,373 | 1,900 | 1,373 |
| 2009-02-25 | 1,370 | 1,375 | 1,362 | 1,370 | 2,000 | 1,370 |
| 2009-02-24 | 1,370 | 1,370 | 1,353 | 1,355 | 1,300 | 1,355 |
| 2009-02-23 | 1,371 | 1,371 | 1,359 | 1,370 | 1,700 | 1,370 |
| 2009-02-20 | 1,375 | 1,377 | 1,369 | 1,369 | 800 | 1,369 |
| 2009-02-19 | 1,379 | 1,379 | 1,377 | 1,379 | 900 | 1,379 |
| 2009-02-18 | 1,381 | 1,381 | 1,378 | 1,379 | 800 | 1,379 |
| 2009-02-17 | 1,350 | 1,384 | 1,350 | 1,365 | 700 | 1,365 |
| 2009-02-16 | 1,333 | 1,390 | 1,333 | 1,370 | 1,500 | 1,370 |
| 2009-02-13 | 1,332 | 1,333 | 1,318 | 1,333 | 1,300 | 1,333 |
| 2009-02-12 | 1,350 | 1,350 | 1,320 | 1,333 | 2,000 | 1,333 |
| 2009-02-10 | 1,369 | 1,369 | 1,353 | 1,353 | 1,000 | 1,353 |
| 2009-02-09 | 1,396 | 1,396 | 1,376 | 1,376 | 1,800 | 1,376 |
| 2009-02-06 | 1,411 | 1,411 | 1,397 | 1,397 | 1,000 | 1,397 |
| 2009-02-05 | 1,420 | 1,420 | 1,410 | 1,410 | 1,400 | 1,410 |
| 2009-02-04 | 1,420 | 1,421 | 1,408 | 1,419 | 600 | 1,419 |
| 2009-02-03 | 1,411 | 1,423 | 1,406 | 1,422 | 800 | 1,422 |
| 2009-02-02 | 1,419 | 1,423 | 1,419 | 1,423 | 1,000 | 1,423 |
| 2009-01-30 | 1,424 | 1,424 | 1,415 | 1,419 | 700 | 1,419 |
| 2009-01-29 | 1,423 | 1,423 | 1,416 | 1,417 | 1,100 | 1,417 |
| 2009-01-28 | 1,405 | 1,419 | 1,405 | 1,419 | 2,600 | 1,419 |
| 2009-01-27 | 1,415 | 1,420 | 1,405 | 1,419 | 2,800 | 1,419 |
| 2009-01-26 | 1,410 | 1,410 | 1,406 | 1,408 | 1,500 | 1,408 |
| 2009-01-23 | 1,399 | 1,399 | 1,378 | 1,390 | 700 | 1,390 |
| 2009-01-22 | 1,399 | 1,399 | 1,358 | 1,398 | 1,700 | 1,398 |
| 2009-01-21 | 1,398 | 1,414 | 1,398 | 1,399 | 1,500 | 1,399 |
| 2009-01-20 | 1,400 | 1,419 | 1,398 | 1,418 | 2,800 | 1,418 |
| 2009-01-19 | 1,416 | 1,419 | 1,414 | 1,417 | 700 | 1,417 |
| 2009-01-16 | 1,415 | 1,415 | 1,406 | 1,414 | 500 | 1,414 |
| 2009-01-15 | 1,416 | 1,416 | 1,401 | 1,415 | 1,100 | 1,415 |
| 2009-01-14 | 1,401 | 1,402 | 1,396 | 1,396 | 1,400 | 1,396 |
| 2009-01-13 | 1,400 | 1,420 | 1,400 | 1,420 | 3,800 | 1,420 |
| 2009-01-09 | 1,423 | 1,423 | 1,420 | 1,420 | 1,100 | 1,420 |
| 2009-01-08 | 1,436 | 1,443 | 1,436 | 1,443 | 1,100 | 1,443 |
| 2009-01-07 | 1,436 | 1,440 | 1,436 | 1,440 | 1,800 | 1,440 |
| 2009-01-06 | 1,434 | 1,435 | 1,432 | 1,432 | 1,100 | 1,432 |
| 2009-01-05 | 1,431 | 1,431 | 1,430 | 1,431 | 1,000 | 1,431 |
分割・併合履歴 ： なし
