8793 NECキャピタルソリューション(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 | 1,198 | 1,216 | 1,181 | 1,188 | 27,100 | 1,188 |
| 2009-12-29 | 1,224 | 1,224 | 1,197 | 1,216 | 17,000 | 1,216 |
| 2009-12-28 | 1,219 | 1,235 | 1,200 | 1,211 | 18,900 | 1,211 |
| 2009-12-25 | 1,253 | 1,253 | 1,218 | 1,221 | 17,200 | 1,221 |
| 2009-12-24 | 1,205 | 1,235 | 1,205 | 1,233 | 34,600 | 1,233 |
| 2009-12-22 | 1,188 | 1,230 | 1,180 | 1,217 | 34,200 | 1,217 |
| 2009-12-21 | 1,177 | 1,194 | 1,152 | 1,173 | 42,300 | 1,173 |
| 2009-12-18 | 1,163 | 1,167 | 1,143 | 1,146 | 31,000 | 1,146 |
| 2009-12-17 | 1,191 | 1,195 | 1,157 | 1,160 | 41,400 | 1,160 |
| 2009-12-16 | 1,203 | 1,220 | 1,183 | 1,200 | 26,000 | 1,200 |
| 2009-12-15 | 1,203 | 1,203 | 1,156 | 1,183 | 79,300 | 1,183 |
| 2009-12-14 | 1,258 | 1,258 | 1,202 | 1,215 | 34,200 | 1,215 |
| 2009-12-11 | 1,232 | 1,258 | 1,223 | 1,258 | 37,700 | 1,258 |
| 2009-12-10 | 1,224 | 1,247 | 1,211 | 1,232 | 34,000 | 1,232 |
| 2009-12-09 | 1,216 | 1,227 | 1,211 | 1,223 | 23,400 | 1,223 |
| 2009-12-08 | 1,240 | 1,241 | 1,215 | 1,236 | 32,400 | 1,236 |
| 2009-12-07 | 1,232 | 1,249 | 1,226 | 1,230 | 14,200 | 1,230 |
| 2009-12-04 | 1,224 | 1,232 | 1,211 | 1,218 | 22,900 | 1,218 |
| 2009-12-03 | 1,197 | 1,260 | 1,193 | 1,243 | 57,900 | 1,243 |
| 2009-12-02 | 1,191 | 1,212 | 1,164 | 1,184 | 51,500 | 1,184 |
| 2009-12-01 | 1,232 | 1,235 | 1,175 | 1,189 | 54,100 | 1,189 |
| 2009-11-30 | 1,122 | 1,195 | 1,122 | 1,195 | 67,000 | 1,195 |
| 2009-11-27 | 1,145 | 1,154 | 1,113 | 1,128 | 56,900 | 1,128 |
| 2009-11-26 | 1,140 | 1,179 | 1,128 | 1,156 | 65,300 | 1,156 |
| 2009-11-25 | 1,115 | 1,132 | 1,110 | 1,132 | 36,600 | 1,132 |
| 2009-11-24 | 1,111 | 1,130 | 1,109 | 1,118 | 28,200 | 1,118 |
| 2009-11-20 | 1,109 | 1,144 | 1,105 | 1,116 | 90,200 | 1,116 |
| 2009-11-19 | 1,100 | 1,128 | 1,092 | 1,128 | 26,800 | 1,128 |
| 2009-11-18 | 1,105 | 1,126 | 1,087 | 1,115 | 45,300 | 1,115 |
| 2009-11-17 | 1,145 | 1,155 | 1,080 | 1,113 | 62,300 | 1,113 |
| 2009-11-16 | 1,179 | 1,181 | 1,125 | 1,125 | 53,900 | 1,125 |
| 2009-11-13 | 1,169 | 1,186 | 1,156 | 1,186 | 15,200 | 1,186 |
| 2009-11-12 | 1,213 | 1,215 | 1,182 | 1,188 | 14,700 | 1,188 |
| 2009-11-11 | 1,235 | 1,240 | 1,206 | 1,210 | 15,300 | 1,210 |
| 2009-11-10 | 1,237 | 1,255 | 1,225 | 1,235 | 25,500 | 1,235 |
| 2009-11-09 | 1,259 | 1,259 | 1,221 | 1,229 | 15,000 | 1,229 |
| 2009-11-06 | 1,269 | 1,269 | 1,230 | 1,243 | 30,300 | 1,243 |
| 2009-11-05 | 1,259 | 1,259 | 1,236 | 1,258 | 18,200 | 1,258 |
| 2009-11-04 | 1,250 | 1,260 | 1,226 | 1,243 | 24,300 | 1,243 |
| 2009-11-02 | 1,229 | 1,255 | 1,216 | 1,251 | 30,200 | 1,251 |
| 2009-10-30 | 1,252 | 1,257 | 1,234 | 1,242 | 21,400 | 1,242 |
| 2009-10-29 | 1,248 | 1,248 | 1,215 | 1,229 | 45,000 | 1,229 |
| 2009-10-28 | 1,253 | 1,262 | 1,248 | 1,249 | 26,500 | 1,249 |
| 2009-10-27 | 1,296 | 1,296 | 1,256 | 1,272 | 49,700 | 1,272 |
| 2009-10-26 | 1,304 | 1,304 | 1,282 | 1,295 | 46,900 | 1,295 |
| 2009-10-23 | 1,321 | 1,321 | 1,278 | 1,287 | 50,600 | 1,287 |
| 2009-10-22 | 1,308 | 1,314 | 1,300 | 1,314 | 18,900 | 1,314 |
| 2009-10-21 | 1,339 | 1,339 | 1,308 | 1,321 | 19,600 | 1,321 |
| 2009-10-20 | 1,367 | 1,376 | 1,326 | 1,336 | 39,800 | 1,336 |
| 2009-10-19 | 1,302 | 1,351 | 1,300 | 1,351 | 79,600 | 1,351 |
| 2009-10-16 | 1,301 | 1,320 | 1,263 | 1,281 | 39,900 | 1,281 |
| 2009-10-15 | 1,294 | 1,316 | 1,270 | 1,306 | 56,300 | 1,306 |
| 2009-10-14 | 1,302 | 1,322 | 1,281 | 1,285 | 25,700 | 1,285 |
| 2009-10-13 | 1,295 | 1,326 | 1,295 | 1,313 | 36,600 | 1,313 |
| 2009-10-09 | 1,316 | 1,326 | 1,278 | 1,296 | 48,400 | 1,296 |
| 2009-10-08 | 1,327 | 1,330 | 1,300 | 1,318 | 26,900 | 1,318 |
| 2009-10-07 | 1,311 | 1,339 | 1,305 | 1,318 | 35,300 | 1,318 |
| 2009-10-06 | 1,326 | 1,326 | 1,300 | 1,314 | 24,100 | 1,314 |
| 2009-10-05 | 1,317 | 1,343 | 1,317 | 1,327 | 40,500 | 1,327 |
| 2009-10-02 | 1,370 | 1,370 | 1,342 | 1,352 | 21,100 | 1,352 |
| 2009-10-01 | 1,378 | 1,400 | 1,377 | 1,385 | 29,200 | 1,385 |
| 2009-09-30 | 1,385 | 1,394 | 1,377 | 1,378 | 22,500 | 1,378 |
| 2009-09-29 | 1,377 | 1,395 | 1,371 | 1,384 | 25,000 | 1,384 |
| 2009-09-28 | 1,388 | 1,390 | 1,373 | 1,377 | 14,900 | 1,377 |
| 2009-09-25 | 1,414 | 1,421 | 1,387 | 1,405 | 21,500 | 1,405 |
| 2009-09-24 | 1,450 | 1,459 | 1,411 | 1,455 | 38,100 | 1,455 |
| 2009-09-18 | 1,393 | 1,450 | 1,386 | 1,449 | 42,900 | 1,449 |
| 2009-09-17 | 1,392 | 1,415 | 1,392 | 1,404 | 20,200 | 1,404 |
| 2009-09-16 | 1,398 | 1,416 | 1,393 | 1,400 | 14,700 | 1,400 |
| 2009-09-15 | 1,418 | 1,437 | 1,398 | 1,398 | 37,000 | 1,398 |
| 2009-09-14 | 1,430 | 1,439 | 1,408 | 1,412 | 19,400 | 1,412 |
| 2009-09-11 | 1,451 | 1,461 | 1,419 | 1,428 | 23,800 | 1,428 |
| 2009-09-10 | 1,419 | 1,443 | 1,417 | 1,439 | 22,500 | 1,439 |
| 2009-09-09 | 1,434 | 1,443 | 1,416 | 1,416 | 15,400 | 1,416 |
| 2009-09-08 | 1,390 | 1,435 | 1,390 | 1,423 | 36,500 | 1,423 |
| 2009-09-07 | 1,404 | 1,419 | 1,361 | 1,380 | 22,400 | 1,380 |
| 2009-09-04 | 1,406 | 1,414 | 1,400 | 1,406 | 19,000 | 1,406 |
| 2009-09-03 | 1,415 | 1,421 | 1,395 | 1,406 | 29,300 | 1,406 |
| 2009-09-02 | 1,420 | 1,437 | 1,411 | 1,435 | 19,300 | 1,435 |
| 2009-09-01 | 1,430 | 1,460 | 1,421 | 1,440 | 24,200 | 1,440 |
| 2009-08-31 | 1,449 | 1,472 | 1,439 | 1,450 | 33,900 | 1,450 |
| 2009-08-28 | 1,444 | 1,464 | 1,436 | 1,441 | 32,100 | 1,441 |
| 2009-08-27 | 1,442 | 1,449 | 1,416 | 1,431 | 23,100 | 1,431 |
| 2009-08-26 | 1,436 | 1,450 | 1,425 | 1,441 | 36,000 | 1,441 |
| 2009-08-25 | 1,457 | 1,457 | 1,430 | 1,432 | 9,600 | 1,432 |
| 2009-08-24 | 1,409 | 1,458 | 1,405 | 1,457 | 40,900 | 1,457 |
| 2009-08-21 | 1,406 | 1,418 | 1,359 | 1,395 | 30,600 | 1,395 |
| 2009-08-20 | 1,378 | 1,425 | 1,374 | 1,411 | 30,400 | 1,411 |
| 2009-08-19 | 1,390 | 1,404 | 1,377 | 1,381 | 23,100 | 1,381 |
| 2009-08-18 | 1,387 | 1,412 | 1,363 | 1,389 | 45,700 | 1,389 |
| 2009-08-17 | 1,415 | 1,441 | 1,410 | 1,427 | 40,700 | 1,427 |
| 2009-08-14 | 1,405 | 1,442 | 1,405 | 1,435 | 45,800 | 1,435 |
| 2009-08-13 | 1,399 | 1,422 | 1,395 | 1,401 | 40,700 | 1,401 |
| 2009-08-12 | 1,396 | 1,412 | 1,369 | 1,398 | 46,300 | 1,398 |
| 2009-08-11 | 1,350 | 1,398 | 1,348 | 1,396 | 93,700 | 1,396 |
| 2009-08-10 | 1,389 | 1,398 | 1,376 | 1,389 | 29,100 | 1,389 |
| 2009-08-07 | 1,355 | 1,381 | 1,343 | 1,372 | 85,000 | 1,372 |
| 2009-08-06 | 1,353 | 1,380 | 1,330 | 1,366 | 69,100 | 1,366 |
| 2009-08-05 | 1,359 | 1,360 | 1,343 | 1,354 | 26,100 | 1,354 |
| 2009-08-04 | 1,350 | 1,354 | 1,336 | 1,346 | 43,900 | 1,346 |
| 2009-08-03 | 1,330 | 1,340 | 1,301 | 1,327 | 39,500 | 1,327 |
| 2009-07-31 | 1,369 | 1,369 | 1,316 | 1,327 | 50,500 | 1,327 |
| 2009-07-30 | 1,355 | 1,361 | 1,340 | 1,343 | 23,400 | 1,343 |
| 2009-07-29 | 1,360 | 1,375 | 1,336 | 1,338 | 80,500 | 1,338 |
| 2009-07-28 | 1,420 | 1,423 | 1,365 | 1,377 | 94,300 | 1,377 |
| 2009-07-27 | 1,327 | 1,334 | 1,313 | 1,323 | 30,600 | 1,323 |
| 2009-07-24 | 1,309 | 1,313 | 1,293 | 1,305 | 23,400 | 1,305 |
| 2009-07-23 | 1,278 | 1,295 | 1,270 | 1,280 | 25,900 | 1,280 |
| 2009-07-22 | 1,287 | 1,287 | 1,247 | 1,262 | 29,500 | 1,262 |
| 2009-07-21 | 1,233 | 1,279 | 1,229 | 1,270 | 81,400 | 1,270 |
| 2009-07-17 | 1,240 | 1,243 | 1,196 | 1,213 | 67,500 | 1,213 |
| 2009-07-16 | 1,260 | 1,280 | 1,254 | 1,260 | 38,200 | 1,260 |
| 2009-07-15 | 1,240 | 1,242 | 1,217 | 1,227 | 31,400 | 1,227 |
| 2009-07-14 | 1,219 | 1,258 | 1,219 | 1,248 | 59,500 | 1,248 |
| 2009-07-13 | 1,255 | 1,261 | 1,201 | 1,201 | 46,600 | 1,201 |
| 2009-07-10 | 1,256 | 1,298 | 1,230 | 1,248 | 64,300 | 1,248 |
| 2009-07-09 | 1,294 | 1,324 | 1,230 | 1,246 | 94,500 | 1,246 |
| 2009-07-08 | 1,334 | 1,335 | 1,289 | 1,314 | 83,100 | 1,314 |
| 2009-07-07 | 1,363 | 1,375 | 1,349 | 1,353 | 35,200 | 1,353 |
| 2009-07-06 | 1,359 | 1,384 | 1,334 | 1,377 | 57,000 | 1,377 |
| 2009-07-03 | 1,340 | 1,379 | 1,333 | 1,379 | 41,600 | 1,379 |
| 2009-07-02 | 1,403 | 1,408 | 1,364 | 1,373 | 54,500 | 1,373 |
| 2009-07-01 | 1,411 | 1,420 | 1,403 | 1,405 | 21,200 | 1,405 |
| 2009-06-30 | 1,423 | 1,440 | 1,409 | 1,431 | 31,200 | 1,431 |
| 2009-06-29 | 1,430 | 1,435 | 1,395 | 1,409 | 27,200 | 1,409 |
| 2009-06-26 | 1,431 | 1,438 | 1,390 | 1,410 | 55,600 | 1,410 |
| 2009-06-25 | 1,336 | 1,384 | 1,335 | 1,372 | 32,200 | 1,372 |
| 2009-06-24 | 1,368 | 1,394 | 1,280 | 1,327 | 82,100 | 1,327 |
| 2009-06-23 | 1,388 | 1,430 | 1,368 | 1,368 | 92,500 | 1,368 |
| 2009-06-22 | 1,450 | 1,450 | 1,396 | 1,431 | 55,800 | 1,431 |
| 2009-06-19 | 1,352 | 1,469 | 1,350 | 1,469 | 60,600 | 1,469 |
| 2009-06-18 | 1,325 | 1,393 | 1,321 | 1,360 | 56,900 | 1,360 |
| 2009-06-17 | 1,271 | 1,330 | 1,257 | 1,311 | 53,800 | 1,311 |
| 2009-06-16 | 1,377 | 1,377 | 1,291 | 1,310 | 46,900 | 1,310 |
| 2009-06-15 | 1,377 | 1,394 | 1,360 | 1,377 | 76,300 | 1,377 |
| 2009-06-12 | 1,405 | 1,421 | 1,358 | 1,392 | 55,900 | 1,392 |
| 2009-06-11 | 1,399 | 1,489 | 1,387 | 1,425 | 212,600 | 1,425 |
| 2009-06-10 | 1,269 | 1,357 | 1,267 | 1,345 | 100,800 | 1,345 |
| 2009-06-09 | 1,211 | 1,253 | 1,208 | 1,250 | 60,400 | 1,250 |
| 2009-06-08 | 1,212 | 1,212 | 1,191 | 1,212 | 41,200 | 1,212 |
| 2009-06-05 | 1,202 | 1,225 | 1,200 | 1,211 | 28,800 | 1,211 |
| 2009-06-04 | 1,219 | 1,258 | 1,200 | 1,200 | 74,100 | 1,200 |
| 2009-06-03 | 1,175 | 1,219 | 1,166 | 1,214 | 51,500 | 1,214 |
| 2009-06-02 | 1,154 | 1,173 | 1,146 | 1,161 | 46,800 | 1,161 |
| 2009-06-01 | 1,117 | 1,148 | 1,106 | 1,137 | 53,800 | 1,137 |
| 2009-05-29 | 1,147 | 1,147 | 1,111 | 1,123 | 69,000 | 1,123 |
| 2009-05-28 | 1,097 | 1,145 | 1,087 | 1,139 | 73,600 | 1,139 |
| 2009-05-27 | 1,129 | 1,133 | 1,094 | 1,100 | 52,800 | 1,100 |
| 2009-05-26 | 1,100 | 1,150 | 1,093 | 1,129 | 94,700 | 1,129 |
| 2009-05-25 | 1,059 | 1,093 | 1,058 | 1,083 | 98,300 | 1,083 |
| 2009-05-22 | 1,033 | 1,052 | 1,032 | 1,044 | 125,500 | 1,044 |
| 2009-05-21 | 1,043 | 1,079 | 1,028 | 1,055 | 207,000 | 1,055 |
| 2009-05-20 | 929 | 1,019 | 928 | 1,019 | 185,100 | 1,019 |
| 2009-05-19 | 929 | 932 | 893 | 919 | 111,700 | 919 |
| 2009-05-18 | 879 | 917 | 879 | 905 | 66,600 | 905 |
| 2009-05-15 | 853 | 889 | 852 | 889 | 35,700 | 889 |
| 2009-05-14 | 850 | 855 | 837 | 851 | 79,700 | 851 |
| 2009-05-13 | 892 | 892 | 856 | 864 | 78,700 | 864 |
| 2009-05-12 | 896 | 898 | 885 | 894 | 62,200 | 894 |
| 2009-05-11 | 888 | 896 | 887 | 893 | 56,200 | 893 |
| 2009-05-08 | 874 | 886 | 866 | 880 | 46,200 | 880 |
| 2009-05-07 | 878 | 886 | 870 | 884 | 45,700 | 884 |
| 2009-05-01 | 854 | 864 | 826 | 847 | 148,800 | 847 |
| 2009-04-30 | 804 | 804 | 800 | 804 | 101,300 | 804 |
| 2009-04-28 | 738 | 738 | 702 | 704 | 21,300 | 704 |
| 2009-04-27 | 746 | 757 | 721 | 729 | 31,900 | 729 |
| 2009-04-24 | 784 | 793 | 741 | 745 | 54,200 | 745 |
| 2009-04-23 | 759 | 781 | 758 | 771 | 27,200 | 771 |
| 2009-04-22 | 759 | 772 | 754 | 769 | 31,900 | 769 |
| 2009-04-21 | 738 | 741 | 730 | 733 | 43,900 | 733 |
| 2009-04-20 | 788 | 798 | 751 | 768 | 25,200 | 768 |
| 2009-04-17 | 806 | 810 | 793 | 808 | 19,100 | 808 |
| 2009-04-16 | 804 | 815 | 785 | 794 | 49,600 | 794 |
| 2009-04-15 | 795 | 819 | 787 | 812 | 53,800 | 812 |
| 2009-04-14 | 757 | 819 | 757 | 805 | 100,800 | 805 |
| 2009-04-13 | 730 | 761 | 725 | 756 | 37,800 | 756 |
| 2009-04-10 | 711 | 740 | 711 | 730 | 29,600 | 730 |
| 2009-04-09 | 685 | 715 | 680 | 715 | 20,200 | 715 |
| 2009-04-08 | 687 | 689 | 673 | 688 | 22,200 | 688 |
| 2009-04-07 | 700 | 701 | 692 | 697 | 11,400 | 697 |
| 2009-04-06 | 716 | 722 | 703 | 706 | 13,900 | 706 |
| 2009-04-03 | 729 | 730 | 701 | 706 | 14,700 | 706 |
| 2009-04-02 | 690 | 723 | 687 | 723 | 47,600 | 723 |
| 2009-04-01 | 670 | 682 | 657 | 682 | 77,400 | 682 |
| 2009-03-31 | 679 | 710 | 668 | 670 | 30,100 | 670 |
| 2009-03-30 | 722 | 737 | 699 | 699 | 27,700 | 699 |
| 2009-03-27 | 756 | 760 | 725 | 726 | 37,200 | 726 |
| 2009-03-26 | 749 | 764 | 744 | 764 | 66,700 | 764 |
| 2009-03-25 | 775 | 780 | 750 | 751 | 145,000 | 751 |
| 2009-03-24 | 765 | 785 | 765 | 774 | 41,600 | 774 |
| 2009-03-23 | 746 | 771 | 744 | 765 | 35,700 | 765 |
| 2009-03-19 | 725 | 747 | 721 | 747 | 21,000 | 747 |
| 2009-03-18 | 749 | 750 | 722 | 726 | 24,700 | 726 |
| 2009-03-17 | 709 | 738 | 709 | 738 | 48,100 | 738 |
| 2009-03-16 | 700 | 715 | 699 | 711 | 33,300 | 711 |
| 2009-03-13 | 700 | 710 | 681 | 699 | 28,100 | 699 |
| 2009-03-12 | 686 | 706 | 672 | 706 | 31,400 | 706 |
| 2009-03-11 | 657 | 680 | 657 | 676 | 22,800 | 676 |
| 2009-03-10 | 680 | 681 | 649 | 650 | 10,400 | 650 |
| 2009-03-09 | 673 | 684 | 669 | 682 | 10,200 | 682 |
| 2009-03-06 | 680 | 691 | 662 | 662 | 16,400 | 662 |
| 2009-03-05 | 697 | 697 | 686 | 689 | 13,200 | 689 |
| 2009-03-04 | 643 | 699 | 640 | 697 | 17,200 | 697 |
| 2009-03-03 | 642 | 646 | 640 | 640 | 14,100 | 640 |
| 2009-03-02 | 621 | 648 | 610 | 647 | 15,100 | 647 |
| 2009-02-27 | 599 | 639 | 598 | 621 | 22,100 | 621 |
| 2009-02-26 | 590 | 599 | 572 | 599 | 43,700 | 599 |
| 2009-02-25 | 627 | 627 | 592 | 600 | 36,800 | 600 |
| 2009-02-24 | 610 | 623 | 610 | 611 | 16,400 | 611 |
| 2009-02-23 | 631 | 650 | 623 | 638 | 37,500 | 638 |
| 2009-02-20 | 675 | 681 | 650 | 665 | 20,600 | 665 |
| 2009-02-19 | 691 | 693 | 675 | 679 | 12,900 | 679 |
| 2009-02-18 | 697 | 700 | 689 | 689 | 9,600 | 689 |
| 2009-02-17 | 708 | 708 | 698 | 698 | 18,900 | 698 |
| 2009-02-16 | 715 | 718 | 708 | 708 | 9,800 | 708 |
| 2009-02-13 | 712 | 712 | 702 | 712 | 10,200 | 712 |
| 2009-02-12 | 708 | 710 | 703 | 708 | 12,900 | 708 |
| 2009-02-10 | 707 | 719 | 706 | 708 | 16,400 | 708 |
| 2009-02-09 | 710 | 728 | 707 | 708 | 13,900 | 708 |
| 2009-02-06 | 718 | 728 | 705 | 708 | 18,300 | 708 |
| 2009-02-05 | 720 | 722 | 711 | 711 | 35,600 | 711 |
| 2009-02-04 | 721 | 738 | 716 | 738 | 16,900 | 738 |
| 2009-02-03 | 726 | 734 | 715 | 721 | 18,400 | 721 |
| 2009-02-02 | 732 | 743 | 718 | 735 | 15,800 | 735 |
| 2009-01-30 | 744 | 746 | 725 | 731 | 25,400 | 731 |
| 2009-01-29 | 723 | 754 | 720 | 754 | 41,900 | 754 |
| 2009-01-28 | 733 | 736 | 720 | 723 | 31,600 | 723 |
| 2009-01-27 | 730 | 749 | 729 | 735 | 30,600 | 735 |
| 2009-01-26 | 733 | 733 | 710 | 720 | 17,600 | 720 |
| 2009-01-23 | 741 | 741 | 713 | 714 | 17,000 | 714 |
| 2009-01-22 | 733 | 750 | 724 | 750 | 22,300 | 750 |
| 2009-01-21 | 728 | 750 | 722 | 735 | 25,700 | 735 |
| 2009-01-20 | 729 | 737 | 725 | 733 | 24,400 | 733 |
| 2009-01-19 | 730 | 735 | 717 | 724 | 50,800 | 724 |
| 2009-01-16 | 750 | 761 | 743 | 758 | 29,200 | 758 |
| 2009-01-15 | 760 | 770 | 746 | 750 | 37,500 | 750 |
| 2009-01-14 | 765 | 787 | 761 | 775 | 29,200 | 775 |
| 2009-01-13 | 780 | 795 | 762 | 765 | 29,500 | 765 |
| 2009-01-09 | 782 | 809 | 777 | 795 | 29,700 | 795 |
| 2009-01-08 | 780 | 802 | 773 | 788 | 36,300 | 788 |
| 2009-01-07 | 797 | 806 | 783 | 789 | 46,300 | 789 |
| 2009-01-06 | 810 | 810 | 781 | 785 | 25,900 | 785 |
| 2009-01-05 | 803 | 820 | 797 | 809 | 18,900 | 809 |
分割・併合履歴 ： なし
