コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[2917]	26/10/30	897	898	897	898	+1.0	+0.11	300	4,458,598,912
[2917]	26/10/29	897	897	897	897	+2.0	+0.22	200	4,453,633,536
[2917]	26/10/28	900	900	895	895	-5.0	-0.56	2,200	4,443,703,808
[2917]	26/10/27	900	900	900	900	-3.0	-0.33	100	4,468,528,640
[2917]	26/10/26	895	903	895	903	+4.0	+0.44	2,100	4,483,423,744
[2917]	26/10/23	894	899	894	899	+1.0	+0.11	1,900	4,463,563,776
[2917]	26/10/22	900	900	893	898	-5.0	-0.55	1,900	4,458,598,912
[2917]	26/10/21	898	903	897	903	+7.0	+0.78	1,300	4,483,423,744
[2917]	26/10/20	894	896	894	896	-10.0	-1.10	1,300	4,448,668,672
[2917]	26/10/19	900	906	896	906	+8.0	+0.89	3,000	4,498,318,848
[2917]	26/10/16	895	899	892	898	+3.0	+0.34	2,200	4,458,598,912
[2917]	26/10/15	894	900	894	895	+3.0	+0.34	2,800	4,443,703,808
[2917]	26/10/14	902	905	892	892	-1.0	-0.11	2,900	4,428,808,704
[2917]	26/10/13	895	895	893	893	-13.0	-1.43	800	4,433,773,568
[2917]	26/10/09	895	906	892	906	+15.0	+1.68	5,500	4,498,318,848
[2917]	26/10/08	892	900	891	891	-8.0	-0.89	1,700	4,423,843,328
[2917]	26/10/07	890	900	890	899	+9.0	+1.01	2,200	4,463,563,776
[2917]	26/10/06	891	895	890	890	-10.0	-1.11	2,500	4,418,878,464
[2917]	26/10/05	890	900	890	900	+11.0	+1.24	1,300	4,468,528,640
[2917]	26/10/02	892	892	887	889	-2.0	-0.22	2,700	4,413,913,600
[2917]	26/10/01	890	892	889	891	+2.0	+0.22	2,200	4,423,843,328
[2917]	26/09/30	890	897	889	889	-1.0	-0.11	6,400	4,413,913,600
[2917]	26/09/29	891	901	890	890	-22.0	-2.41	10,200	4,418,878,464
[2917]	26/09/28	913	921	912	912	-3.0	-0.33	15,500	4,528,109,056
[2917]	26/09/25	923	924	910	915	-8.0	-0.87	7,700	4,543,004,160
[2917]	26/09/24	925	925	921	923	-1.0	-0.11	11,600	4,582,724,608
[2917]	26/09/18	923	924	923	924	-1.0	-0.11	1,300	4,587,689,472
[2917]	26/09/17	927	927	925	925	0	+0.00	1,900	4,592,654,848
[2917]	26/09/16	924	925	921	925	0	+0.00	3,600	4,592,654,848
[2917]	26/09/15	923	926	923	925	+1.0	+0.11	1,900	4,592,654,848
[2917]	26/09/14	926	927	922	924	-3.0	-0.32	2,200	4,587,689,472
[2917]	26/09/11	928	928	921	927	+5.0	+0.54	2,800	4,602,584,576
[2917]	26/09/10	924	924	921	922	-7.0	-0.75	1,100	4,577,759,744
[2917]	26/09/09	924	929	920	929	+3.0	+0.32	4,600	4,612,514,816
[2917]	26/09/08	925	928	923	926	+1.0	+0.11	3,500	4,597,619,712
[2917]	26/09/07	920	925	920	925	+2.0	+0.22	4,000	4,592,654,848
[2917]	26/09/04	922	925	922	923	-2.0	-0.22	2,700	4,582,724,608
[2917]	26/09/03	927	927	925	925	0	+0.00	2,800	4,592,654,848
[2917]	26/09/02	935	935	925	925	-11.0	-1.18	5,500	4,592,654,848
[2917]	26/09/01	930	936	930	936	+10.0	+1.08	2,600	4,647,269,888
[2917]	26/08/31	925	936	924	926	-5.0	-0.54	4,700	4,597,619,712
[2917]	26/08/28	925	931	925	931	+6.0	+0.65	3,200	4,622,444,544
[2917]	26/08/27	930	930	926	925	-9.0	-0.96	2,600	4,592,654,848
[2917]	26/08/26	925	938	925	934	+8.0	+0.86	3,100	4,637,339,648
[2917]	26/08/25	925	926	925	926	+1.0	+0.11	10,000	4,597,619,712
[2917]	26/08/24	930	930	924	925	-6.0	-0.64	3,200	4,592,654,848
[2917]	26/08/21	930	931	930	931	0	+0.00	2,200	4,622,444,544
[2917]	26/08/20	930	931	929	931	+1.0	+0.11	2,600	4,622,444,544
[2917]	26/08/19	935	938	930	930	-9.0	-0.96	7,900	4,617,479,680
[2917]	26/08/18	936	940	936	939	+3.0	+0.32	2,800	4,662,164,992
[2917]	26/08/17	936	938	936	936	-4.0	-0.43	2,500	4,647,269,888
[2917]	26/08/14	936	942	936	940	+5.0	+0.53	11,600	4,667,129,856
[2917]	26/08/13	942	942	934	935	-7.0	-0.74	3,200	4,642,305,024
[2917]	26/08/12	942	942	935	942	0	+0.00	1,900	4,677,060,096
[2917]	26/08/10	940	942	940	942	+8.0	+0.86	1,200	4,677,060,096
[2917]	26/08/07	－	－	－	934	－	－	0	-
[2917]	26/08/06	936	942	934	934	+2	+0.21	1,400	-
[2917]	26/08/05	936	936	932	932	-11	-1.17	1,300	-
[2917]	26/08/04	950	950	934	943	-2	-0.21	2,200	-
[2917]	26/08/03	945	952	941	945	+4	+0.43	2,400	-
[2917]	26/07/31	935	941	935	941	+6	+0.64	3,300	-
[2917]	26/07/30	935	935	935	935	-7	-0.74	1,000	-
[2917]	26/07/29	943	943	942	942	-2	-0.21	1,700	-
[2917]	26/07/28	939	946	938	944	+5	+0.53	1,300	-
[2917]	26/07/27	951	951	939	939	-12	-1.26	900	-
[2917]	26/07/24	951	951	949	951	-1	-0.11	2,800	-
[2917]	26/07/23	937	952	937	952	+15	+1.60	1,800	-
[2917]	26/07/22	935	938	935	937	+1	+0.11	1,700	-
[2917]	26/07/21	930	936	930	936	+5	+0.54	3,300	-
[2917]	26/07/17	931	931	931	931	0	0.00	500	-
[2917]	26/07/16	930	931	930	931	+1	+0.11	2,300	-
[2917]	26/07/15	930	930	926	930	0	0.00	800	-
[2917]	26/07/14	928	930	927	930	+6	+0.65	1,700	-
[2917]	26/07/13	923	930	923	924	-6	-0.65	1,200	-
[2917]	26/07/10	930	930	929	930	0	0.00	3,700	-
[2917]	26/07/09	927	930	925	930	+3	+0.32	1,800	-
[2917]	26/07/08	927	927	927	927	+5	+0.54	100	-
[2917]	26/07/07	928	928	922	922	+3	+0.33	700	-
[2917]	26/07/06	917	928	917	919	+2	+0.22	800	-
[2917]	26/07/03	925	929	917	917	-8	-0.86	2,900	-
[2917]	26/07/02	925	925	925	925	+7	+0.76	300	-
[2917]	26/07/01	920	925	917	918	+1	+0.11	1,700	-
[2917]	26/06/30	918	920	917	917	-2	-0.22	1,200	-
[2917]	26/06/29	919	920	917	919	-1	-0.11	800	-
[2917]	26/06/26	920	920	920	920	0	0.00	500	-
[2917]	26/06/25	925	925	915	920	+4	+0.44	700	-
[2917]	26/06/24	916	916	916	916	0	0.00	100	-
[2917]	26/06/23	916	916	914	916	0	0.00	400	-
[2917]	26/06/22	918	918	912	916	-2	-0.22	1,300	-
[2917]	26/06/19	917	918	917	918	+7	+0.77	600	-
[2917]	26/06/18	908	911	907	911	+2	+0.22	1,500	-
[2917]	26/06/17	915	915	909	909	-5	-0.55	4,300	-
[2917]	26/06/16	915	915	910	914	-6	-0.65	2,800	-
[2917]	26/06/15	925	925	919	920	0	0.00	2,000	-
[2917]	26/06/12	919	920	919	920	+11	+1.21	800	-
[2917]	26/06/11	919	919	909	909	-15	-1.62	1,600	-
[2917]	26/06/10	920	924	920	924	+10	+1.09	1,100	-
[2917]	26/06/09	915	915	914	914	+1	+0.11	1,100	-
[2917]	26/06/08	923	923	913	913	-2	-0.22	400	-
[2917]	26/06/05	920	920	915	915	+2	+0.22	900	-
[2917]	26/06/04	930	930	910	913	-7	-0.76	2,400	-
[2917]	26/06/03	920	920	910	920	+1	+0.11	2,100	-
[2917]	26/06/02	925	925	911	919	-2	-0.22	1,100	-
[2917]	26/06/01	930	930	920	921	-9	-0.97	1,900	-
[2917]	26/05/29	920	930	911	930	+10	+1.09	3,200	-
[2917]	26/05/28	920	920	920	920	+1	+0.11	200	-
[2917]	26/05/27	915	919	915	919	+4	+0.44	1,500	-
[2917]	26/05/26	913	915	913	915	+2	+0.22	200	-
[2917]	26/05/25	918	918	911	913	-3	-0.33	2,500	-
[2917]	26/05/22	915	916	915	916	+7.0	+0.77	1,600	-
[2917]	26/05/21	908	916	908	909	-5.0	-0.55	600	-
[2917]	26/05/20	914	915	914	914	+2.0	+0.22	1,800	-
[2917]	26/05/19	910	917	909	912	+2.0	+0.22	4,300	-
[2917]	26/05/18	915	919	910	910	-4.0	-0.44	3,600	-
[2917]	26/05/15	920	920	912	914	-9.0	-0.98	2,700	-
[2917]	26/05/14	920	926	920	923	+9.0	+0.98	2,000	-
[2917]	26/05/13	917	921	914	914	-15.0	-1.61	4,600	-
[2917]	26/05/12	924	929	924	929	+5.0	+0.54	1,500	-
[2917]	26/05/11	922	924	917	924	+2.0	+0.22	1,200	-
[2917]	26/05/08	926	926	917	922	-4.0	-0.43	1,800	-
[2917]	26/05/07	926	926	926	926	+6.0	+0.65	800	-
[2917]	26/05/01	920	920	920	920	0	+0.00	100	-
[2917]	26/04/30	915	924	915	920	+6.0	+0.66	700	-
[2917]	26/04/28	914	914	914	914	0	+0.00	0	-
[2917]	26/04/27	914	914	914	914	-4	-0.44	300	-
[2917]	26/04/24	928	928	918	918	-7	-0.76	800	-
[2917]	26/04/23	934	934	925	925	-9	-0.96	700	-
[2917]	26/04/22	918	934	918	934	+19	+2.08	1,300	-
[2917]	26/04/21	915	915	915	915	0	0.00	200	-
[2917]	26/04/20	911	919	906	915	-2	-0.22	4,000	-
[2917]	26/04/17	911	917	911	917	+8	+0.88	1,900	-
[2917]	26/04/16	906	909	906	909	+3	+0.33	800	-
[2917]	26/04/15	906	906	906	906	-7	-0.77	800	-
[2917]	26/04/14	910	913	905	913	+9	+1.00	3,300	-
[2917]	26/04/13	907	907	904	904	-2	-0.22	1,300	-
[2917]	26/04/10	907	909	904	906	-1	-0.11	3,300	-
[2917]	26/04/09	906	907	906	907	0	0.00	5,700	-
[2917]	26/04/08	903	907	903	907	+4	+0.44	1,800	-
[2917]	26/04/07	901	908	901	903	+3	+0.33	1,400	-
[2917]	26/04/06	900	900	899	900	+1	+0.11	6,300	-
[2917]	26/04/03	904	904	899	899	-12	-1.32	3,500	-
[2917]	26/04/02	911	915	911	911	-1	-0.11	1,200	-
[2917]	26/04/01	906	912	901	912	+6	+0.66	3,300	-
[2917]	26/03/31	901	906	901	906	0	0.00	500	-
[2917]	26/03/30	906	907	902	906	0	0.00	3,700	-
[2917]	26/03/27	902	906	902	906	+4	+0.44	2,800	-
[2917]	26/03/26	902	902	902	902	-6	-0.66	600	-
[2917]	26/03/25	908	908	908	908	+3	+0.33	1,400	-
[2917]	26/03/24	909	910	901	905	-3	-0.33	7,800	-
[2917]	26/03/23	902	917	902	908	+6	+0.67	8,400	-
[2917]	26/03/19	903	910	902	902	-6	-0.66	4,000	-
[2917]	26/03/18	901	908	901	908	+4	+0.44	800	-
[2917]	26/03/17	902	905	902	904	-2	-0.22	2,200	-
[2917]	26/03/16	898	907	897	906	-2	-0.22	3,000	-
[2917]	26/03/13	907	908	904	908	+1	+0.11	700	-
[2917]	26/03/12	908	909	906	907	+1	+0.11	1,700	-
[2917]	26/03/11	905	906	904	906	0	0.00	2,400	-
[2917]	26/03/10	904	906	901	906	+5	+0.55	2,800	-
[2917]	26/03/09	904	904	901	901	-3	-0.33	900	-
[2917]	26/03/06	902	904	902	904	-2	-0.22	300	-
[2917]	26/03/05	900	910	900	906	-2	-0.22	2,400	-
[2917]	26/03/04	907	913	901	908	+1	+0.11	6,700	-
[2917]	26/03/03	907	907	907	907	-7	-0.77	2,100	-
[2917]	26/03/02	911	918	911	914	-4	-0.44	2,100	-
[2917]	26/02/27	918	918	908	918	0	0.00	2,000	-
[2917]	26/02/26	904	918	904	918	+8	+0.88	2,000	-
[2917]	26/02/25	920	920	906	910	-7	-0.76	4,000	-
[2917]	26/02/24	919	919	917	917	+1	+0.11	500	-
[2917]	26/02/20	917	924	916	916	-4	-0.43	1,700	-
[2917]	26/02/19	913	920	907	920	+1	+0.11	3,400	-
[2917]	26/02/18	906	919	906	919	+10	+1.10	5,000	-
[2917]	26/02/17	908	909	905	909	+1	+0.11	1,700	-
[2917]	26/02/16	901	908	890	908	+2	+0.22	9,900	-
[2917]	26/02/13	911	911	902	906	-4	-0.44	5,400	-
[2917]	26/02/12	903	910	898	910	+8	+0.89	7,700	-
[2917]	26/02/10	903	903	900	902	+3	+0.33	1,500	-
[2917]	26/02/09	903	903	898	899	+2	+0.22	2,700	-
[2917]	26/02/06	900	900	895	897	-1	-0.11	3,700	-
[2917]	26/02/05	901	902	896	898	-2	-0.22	5,400	-
[2917]	26/02/04	900	900	900	900	+1	+0.11	300	-
[2917]	26/02/03	901	901	896	899	-2	-0.22	2,600	-
[2917]	26/02/02	899	901	899	901	+6	+0.67	1,700	-
[2917]	26/01/30	895	895	895	895	-2	-0.22	100	-
[2917]	26/01/29	901	901	897	897	-4	-0.44	1,200	-
[2917]	26/01/28	901	901	898	901	+6	+0.67	2,300	-
[2917]	26/01/27	893	895	892	895	+2	+0.22	1,300	-
[2917]	26/01/26	902	902	893	893	-2	-0.22	3,300	-
[2917]	26/01/23	902	902	894	895	0	0.00	1,600	-
[2917]	26/01/22	894	895	894	895	+2	+0.22	400	-
[2917]	26/01/21	904	904	893	893	-11	-1.22	1,100	-
[2917]	26/01/20	902	904	895	904	+2	+0.22	3,100	-
[2917]	26/01/19	904	904	901	902	+1	+0.11	4,800	-
[2917]	26/01/16	905	905	891	901	-4	-0.44	5,100	-
[2917]	26/01/15	905	905	904	905	0	0.00	3,300	-
[2917]	26/01/14	904	905	902	905	+5	+0.56	2,000	-
[2917]	26/01/13	902	902	900	900	-3	-0.33	2,500	-
[2917]	26/01/09	898	903	897	903	+14	+1.57	3,700	-
[2917]	26/01/08	891	894	889	889	-2	-0.22	2,600	-
[2917]	26/01/07	899	904	890	891	-9	-1.00	3,500	-
[2917]	26/01/06	902	902	900	900	+2	+0.22	1,600	-
[2917]	26/01/05	893	898	892	898	+6	+0.67	2,600	-
[2917]	25/12/30	891	892	891	892	+1	+0.11	500	-
[2917]	25/12/29	890	891	890	891	+3	+0.34	800	-
[2917]	25/12/26	884	888	883	888	+1	+0.11	4,500	-
[2917]	25/12/25	885	887	883	887	+1	+0.11	10,200	-
[2917]	25/12/24	890	890	885	886	-4	-0.45	1,300	-
[2917]	25/12/23	890	890	888	890	0	0.00	2,400	-
[2917]	25/12/22	889	890	887	890	+2	+0.23	1,300	-
[2917]	25/12/19	888	888	888	888	0	0.00	800	-
[2917]	25/12/18	886	888	885	888	+3	+0.34	2,000	-
[2917]	25/12/17	889	889	884	885	-5	-0.56	5,000	-
[2917]	25/12/16	888	890	888	890	+1	+0.11	1,700	-
[2917]	25/12/15	887	889	885	889	+2	+0.23	3,900	-
[2917]	25/12/12	890	890	885	887	-1	-0.11	5,400	-
[2917]	25/12/11	888	888	886	888	+1	+0.11	3,100	-
[2917]	25/12/10	888	888	887	887	-1	-0.11	3,800	-
[2917]	25/12/09	888	888	887	888	-1	-0.11	1,800	-
[2917]	25/12/08	885	890	885	889	+3	+0.34	1,800	-
[2917]	25/12/05	886	886	886	886	-2	-0.23	600	-
[2917]	25/12/04	889	889	888	888	0	0.00	400	-
[2917]	25/12/03	888	888	887	888	-1	-0.11	1,200	-
[2917]	25/12/02	889	890	889	889	+1	+0.11	700	-
[2917]	25/12/01	888	889	888	888	-2	-0.22	1,200	-
[2917]	25/11/28	889	890	887	890	0	0.00	2,900	-
[2917]	25/11/27	890	890	890	890	+1	+0.11	1,100	-
[2917]	25/11/26	889	895	888	889	+1	+0.11	3,200	-
[2917]	25/11/25	898	898	888	888	-4	-0.45	3,300	-
[2917]	25/11/21	890	894	890	892	+4	+0.45	1,000	-
[2917]	25/11/20	890	890	885	888	-2	-0.22	3,200	-
[2917]	25/11/19	891	893	890	890	-8	-0.89	4,300	-
[2917]	25/11/18	905	905	898	898	+4	+0.45	800	-
[2917]	25/11/17	893	894	893	894	-7	-0.78	2,300	-
[2917]	25/11/14	904	904	898	901	-7	-0.77	2,100	-
[2917]	25/11/13	904	908	902	908	+13	+1.45	2,500	-
[2917]	25/11/12	890	895	890	895	+3	+0.34	1,400	-
[2917]	25/11/11	892	892	892	892	-7	-0.78	1,000	-
[2917]	25/11/10	900	900	899	899	-1	-0.11	200	-
[2917]	25/11/07	891	900	891	900	0	0.00	1,600	-
[2917]	25/11/06	891	900	891	900	－	－	3,600	-
[2917]	25/11/05	－	－	－	900	－	－	0	-
[2917]	25/11/04	900	901	900	900	+4	+0.45	1,600	-
[2917]	25/10/31	891	896	891	896	+4	+0.45	1,400	-
[2917]	25/10/30	898	898	892	892	-3	-0.34	3,400	-
[2917]	25/10/29	897	897	895	895	0	0.00	3,000	-
[2917]	25/10/28	895	895	895	895	-4	-0.44	1,400	-
[2917]	25/10/27	899	899	899	899	-1	-0.11	200	-
[2917]	25/10/24	899	900	899	900	+1	+0.11	2,300	-
[2917]	25/10/23	900	900	899	899	+1	+0.11	300	-
[2917]	25/10/22	896	905	896	898	-4	-0.44	600	-
[2917]	25/10/21	900	909	900	902	+2	+0.22	1,700	-
[2917]	25/10/20	901	901	899	900	-1	-0.11	2,300	-
[2917]	25/10/17	900	905	900	901	+1	+0.11	1,800	-
[2917]	25/10/16	900	910	900	900	+2	+0.22	3,800	-
[2917]	25/10/15	894	899	894	898	+5	+0.56	1,000	-
[2917]	25/10/14	891	897	891	893	-4	-0.45	3,100	-
[2917]	25/10/10	900	900	896	897	-7	-0.77	3,800	-
[2917]	25/10/09	902	904	902	904	+6	+0.67	600	-
[2917]	25/10/08	900	903	898	898	+1	+0.11	2,000	-
[2917]	25/10/07	905	905	896	897	-5	-0.55	5,400	-
[2917]	25/10/06	901	912	898	902	+1	+0.11	8,500	-
[2917]	25/10/03	902	905	901	901	-11	-1.21	2,500	-
[2917]	25/10/02	901	912	901	912	+12	+1.33	2,400	-
[2917]	25/10/01	901	904	900	900	0	0.00	3,600	-
[2917]	25/09/30	900	905	899	900	0	0.00	3,700	-
[2917]	25/09/29	910	910	898	900	-48	-5.06	18,900	-
[2917]	25/09/26	949	952	947	948	+1	+0.11	12,900	-
[2917]	25/09/25	947	947	940	947	0	0.00	9,000	-
[2917]	25/09/24	940	949	940	947	+2	+0.21	10,300	-
[2917]	25/09/22	945	950	943	945	0	0.00	3,700	-
[2917]	25/09/19	945	950	942	945	+3	+0.32	4,100	-
[2917]	25/09/18	944	950	942	942	-7	-0.74	4,800	-
[2917]	25/09/17	949	949	941	949	0	0.00	5,500	-
[2917]	25/09/16	944	949	943	949	+8	+0.85	3,900	-
[2917]	25/09/12	940	944	940	941	-1	-0.11	1,400	-
[2917]	25/09/11	936	948	936	942	+4	+0.43	1,700	-
[2917]	25/09/10	938	938	937	938	-6	-0.64	1,400	-
[2917]	25/09/09	940	944	937	944	+4	+0.43	7,600	-
[2917]	25/09/08	940	941	940	940	0	0.00	4,800	-
[2917]	25/09/05	943	943	940	940	-3	-0.32	2,200	-