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
[9059]	26/10/29	912	913	911	912	-4.0	-0.44	5,100	19,540,166,656
[9059]	26/10/28	918	918	916	916	+1.0	+0.11	2,000	19,625,869,312
[9059]	26/10/27	917	917	915	915	-3.0	-0.33	2,900	19,604,443,136
[9059]	26/10/26	912	925	912	918	+6.0	+0.66	6,600	19,668,721,664
[9059]	26/10/23	918	919	900	912	-6.0	-0.65	13,800	19,540,166,656
[9059]	26/10/22	917	922	916	918	-5.0	-0.54	2,300	19,668,721,664
[9059]	26/10/21	923	924	916	923	+3.0	+0.33	2,100	19,775,848,448
[9059]	26/10/20	918	922	913	920	-2.0	-0.22	3,600	19,711,571,968
[9059]	26/10/19	914	922	914	922	+9.0	+0.99	4,300	19,754,424,320
[9059]	26/10/16	918	918	910	913	+2.0	+0.22	3,400	19,561,592,832
[9059]	26/10/15	911	912	911	911	-9.0	-0.98	900	19,518,742,528
[9059]	26/10/14	917	920	910	920	+6.0	+0.66	7,900	19,711,571,968
[9059]	26/10/13	914	915	914	914	-1.0	-0.11	1,900	19,583,019,008
[9059]	26/10/09	915	916	915	915	0	+0.00	700	19,604,443,136
[9059]	26/10/08	911	915	911	915	0	+0.00	3,000	19,604,443,136
[9059]	26/10/07	913	915	912	915	+3.0	+0.33	700	19,604,443,136
[9059]	26/10/06	913	913	912	912	0	+0.00	1,300	19,540,166,656
[9059]	26/10/05	913	913	912	912	-1.0	-0.11	1,100	19,540,166,656
[9059]	26/10/02	924	924	910	913	-11.0	-1.19	7,000	19,561,592,832
[9059]	26/10/01	925	925	915	924	-1.0	-0.11	2,500	19,797,274,624
[9059]	26/09/30	925	925	925	925	0	+0.00	1,200	19,818,700,800
[9059]	26/09/29	921	930	919	925	-11.0	-1.18	2,100	19,818,700,800
[9059]	26/09/28	932	949	932	936	+4.0	+0.43	5,300	20,054,382,592
[9059]	26/09/25	932	936	932	932	+7.0	+0.76	2,700	19,968,679,936
[9059]	26/09/24	921	930	921	925	+4.0	+0.43	6,400	19,818,700,800
[9059]	26/09/18	917	925	917	921	+3.0	+0.33	3,800	19,732,998,144
[9059]	26/09/17	924	924	918	918	-6.0	-0.65	2,700	19,668,721,664
[9059]	26/09/16	929	930	922	924	-1.0	-0.11	5,800	19,797,274,624
[9059]	26/09/15	924	928	922	925	+1.0	+0.11	2,400	19,818,700,800
[9059]	26/09/14	927	927	924	924	-3.0	-0.32	1,000	19,797,274,624
[9059]	26/09/11	920	927	920	927	+6.0	+0.65	1,400	19,861,551,104
[9059]	26/09/10	919	925	918	921	+3.0	+0.33	2,500	19,732,998,144
[9059]	26/09/09	921	921	918	918	-3.0	-0.33	2,600	19,668,721,664
[9059]	26/09/08	929	930	921	921	-5.0	-0.54	7,200	19,732,998,144
[9059]	26/09/07	921	927	921	926	+4.0	+0.43	1,300	19,840,126,976
[9059]	26/09/04	917	924	916	922	+5.0	+0.55	4,800	19,754,424,320
[9059]	26/09/03	922	926	915	917	+2.0	+0.22	4,200	19,647,295,488
[9059]	26/09/02	922	928	915	915	-6.0	-0.65	3,200	19,604,443,136
[9059]	26/09/01	921	928	921	921	+3.0	+0.33	1,800	19,732,998,144
[9059]	26/08/31	917	918	916	918	+1.0	+0.11	2,000	19,668,721,664
[9059]	26/08/28	917	920	917	917	-1.0	-0.11	2,400	19,647,295,488
[9059]	26/08/27	929	929	917	918	-12.0	-1.29	1,400	19,668,721,664
[9059]	26/08/26	913	930	913	930	+17.0	+1.86	7,600	19,925,827,584
[9059]	26/08/25	912	913	912	913	+1.0	+0.11	1,700	19,561,592,832
[9059]	26/08/24	906	912	906	912	+2.0	+0.22	3,900	19,540,166,656
[9059]	26/08/21	908	916	908	910	+4.0	+0.44	3,600	19,497,316,352
[9059]	26/08/20	910	910	904	906	+4.0	+0.44	300	19,411,613,696
[9059]	26/08/19	915	915	900	902	-13.0	-1.42	2,200	19,325,911,040
[9059]	26/08/18	910	915	910	915	+7.0	+0.77	2,500	19,604,443,136
[9059]	26/08/17	907	908	904	908	+1	+0.11	900	-
[9059]	26/08/14	907	908	907	907	+2	+0.22	4,100	-
[9059]	26/08/13	904	905	903	905	-4	-0.44	1,800	-
[9059]	26/08/12	909	909	900	909	0	0.00	2,700	-
[9059]	26/08/10	898	909	879	909	+17	+1.91	11,000	-
[9059]	26/08/07	894	899	892	892	-3	-0.34	5,000	-
[9059]	26/08/06	898	898	894	895	-3	-0.33	4,300	-
[9059]	26/08/05	889	898	882	898	+4	+0.45	8,600	-
[9059]	26/08/04	895	899	890	894	-1	-0.11	4,700	-
[9059]	26/08/03	900	900	888	895	+1	+0.11	7,900	-
[9059]	26/07/31	890	894	890	894	+4	+0.45	2,100	-
[9059]	26/07/30	890	890	889	890	+5	+0.56	1,200	-
[9059]	26/07/29	881	895	880	885	+1	+0.11	5,100	-
[9059]	26/07/28	894	898	884	884	-10	-1.12	1,500	-
[9059]	26/07/27	889	905	888	894	+14	+1.59	7,800	-
[9059]	26/07/24	881	892	877	880	-9	-1.01	4,700	-
[9059]	26/07/23	884	889	883	889	+5	+0.57	2,100	-
[9059]	26/07/22	894	898	880	884	-4	-0.45	2,500	-
[9059]	26/07/21	885	892	885	888	+5	+0.57	3,000	-
[9059]	26/07/17	871	891	866	883	+16	+1.85	25,000	-
[9059]	26/07/16	917	929	843	867	-62	-6.67	49,500	-
[9059]	26/07/15	929	934	922	929	0	0.00	2,500	-
[9059]	26/07/14	927	934	921	929	+2	+0.22	3,700	-
[9059]	26/07/13	903	930	903	927	+24	+2.66	5,400	-
[9059]	26/07/10	906	906	903	903	-3	-0.33	1,200	-
[9059]	26/07/09	904	910	904	906	+2	+0.22	2,400	-
[9059]	26/07/08	904	904	902	904	0	0.00	600	-
[9059]	26/07/07	909	910	903	904	-5	-0.55	1,100	-
[9059]	26/07/06	910	910	905	909	+2	+0.22	600	-
[9059]	26/07/03	925	925	905	907	-18	-1.95	1,300	-
[9059]	26/07/02	899	934	896	925	+29	+3.24	25,600	-
[9059]	26/07/01	896	898	892	896	+1	+0.11	1,500	-
[9059]	26/06/30	895	895	890	895	+2	+0.22	1,600	-
[9059]	26/06/29	888	893	887	893	+5	+0.56	1,800	-
[9059]	26/06/26	880	889	880	888	+8	+0.91	4,300	-
[9059]	26/06/25	875	885	875	880	+11	+1.27	7,100	-
[9059]	26/06/24	867	869	867	869	-2	-0.23	1,600	-
[9059]	26/06/23	872	875	871	871	-3	-0.34	1,000	-
[9059]	26/06/22	879	879	873	874	+1	+0.11	2,300	-
[9059]	26/06/19	877	877	873	873	-1	-0.11	900	-
[9059]	26/06/18	877	882	874	874	-3	-0.34	1,900	-
[9059]	26/06/17	879	881	876	877	-2	-0.23	1,100	-
[9059]	26/06/16	885	885	879	879	-5	-0.57	400	-
[9059]	26/06/15	874	885	874	884	+10	+1.14	4,400	-
[9059]	26/06/12	870	874	867	874	+4	+0.46	4,000	-
[9059]	26/06/11	880	880	870	870	-6	-0.68	10,900	-
[9059]	26/06/10	875	877	867	876	+3	+0.34	1,300	-
[9059]	26/06/09	879	879	860	873	－	－	4,000	-
[9059]	26/06/08	－	－	－	883	－	－	0	-
[9059]	26/06/05	869	883	869	883	+6	+0.68	2,100	-
[9059]	26/06/04	870	878	865	877	+12	+1.39	5,600	-
[9059]	26/06/03	865	869	863	865	0	0.00	16,800	-
[9059]	26/06/02	872	872	863	865	-7	-0.80	24,200	-
[9059]	26/06/01	874	881	872	872	-1	-0.11	3,400	-
[9059]	26/05/29	878	884	873	873	-7	-0.80	2,400	-
[9059]	26/05/28	880	881	878	880	0	0.00	3,700	-
[9059]	26/05/27	885	885	878	880	0	0.00	4,300	-
[9059]	26/05/26	878	887	878	880	+2	+0.23	6,100	-
[9059]	26/05/25	880	881	867	878	-1	-0.11	5,100	-
[9059]	26/05/22	882	882	878	879	-3.0	-0.34	700	-
[9059]	26/05/21	878	884	878	882	+4.0	+0.46	3,300	-
[9059]	26/05/20	873	878	873	878	0	+0.00	6,000	-
[9059]	26/05/19	879	880	873	878	-1.0	-0.11	3,900	-
[9059]	26/05/18	864	879	864	879	0	+0.00	15,300	-
[9059]	26/05/15	884	884	875	879	+9.0	+1.03	6,200	-
[9059]	26/05/14	880	880	865	870	-10.0	-1.14	3,900	-
[9059]	26/05/13	881	881	877	880	-1.0	-0.11	1,700	-
[9059]	26/05/12	885	885	870	881	-2.0	-0.23	3,500	-
[9059]	26/05/11	880	883	871	883	+6.0	+0.68	6,000	-
[9059]	26/05/08	875	880	874	877	+3.0	+0.34	2,300	-
[9059]	26/05/07	874	884	870	874	+2.0	+0.23	6,700	-
[9059]	26/05/01	870	875	870	872	+2.0	+0.23	3,600	-
[9059]	26/04/30	865	870	865	870	+7.0	+0.81	5,200	-
[9059]	26/04/28	854	866	854	863	0	+0.00	2,700	-
[9059]	26/04/27	861	866	855	863	+2	+0.23	5,600	-
[9059]	26/04/24	867	867	861	861	-6	-0.69	3,200	-
[9059]	26/04/23	867	876	865	867	0	0.00	1,200	-
[9059]	26/04/22	870	873	866	867	-14	-1.59	2,900	-
[9059]	26/04/21	880	884	879	881	+3	+0.34	3,300	-
[9059]	26/04/20	880	882	876	878	+3	+0.34	2,900	-
[9059]	26/04/17	865	876	865	875	+10	+1.16	4,600	-
[9059]	26/04/16	862	871	862	865	+3	+0.35	2,800	-
[9059]	26/04/15	865	865	860	862	0	0.00	3,100	-
[9059]	26/04/14	867	868	862	862	-5	-0.58	4,300	-
[9059]	26/04/13	868	870	863	867	-13	-1.48	3,200	-
[9059]	26/04/10	874	895	863	880	+4	+0.46	8,400	-
[9059]	26/04/09	862	876	861	876	+16	+1.86	8,000	-
[9059]	26/04/08	850	867	850	860	+11	+1.30	9,300	-
[9059]	26/04/07	845	849	845	849	+7	+0.83	10,600	-
[9059]	26/04/06	840	842	839	842	+4	+0.48	12,400	-
[9059]	26/04/03	835	838	834	838	+3	+0.36	2,500	-
[9059]	26/04/02	838	840	832	835	-3	-0.36	4,800	-
[9059]	26/04/01	823	838	823	838	+19	+2.32	9,700	-
[9059]	26/03/31	813	821	811	819	-1	-0.12	5,500	-
[9059]	26/03/30	825	827	812	820	-26	-3.07	45,500	-
[9059]	26/03/27	857	858	845	846	-13	-1.51	85,200	-
[9059]	26/03/26	859	864	858	859	+2	+0.23	21,300	-
[9059]	26/03/25	856	860	855	857	+4	+0.47	6,700	-
[9059]	26/03/24	853	853	843	853	+5	+0.59	12,600	-
[9059]	26/03/23	861	862	842	848	-18	-2.08	22,600	-
[9059]	26/03/19	869	869	866	866	-3	-0.35	3,500	-
[9059]	26/03/18	866	871	865	869	+4	+0.46	8,200	-
[9059]	26/03/17	864	868	864	865	+1	+0.12	9,400	-
[9059]	26/03/16	871	874	864	864	-8	-0.92	11,400	-
[9059]	26/03/13	873	875	868	872	-3	-0.34	6,700	-
[9059]	26/03/12	891	891	873	875	-16	-1.80	7,300	-
[9059]	26/03/11	889	893	888	891	0	0.00	6,800	-
[9059]	26/03/10	885	895	879	891	+11	+1.25	10,500	-
[9059]	26/03/09	877	894	866	880	-15	-1.68	10,800	-
[9059]	26/03/06	884	897	882	895	-4	-0.44	9,200	-
[9059]	26/03/05	901	901	882	899	+28	+3.21	13,400	-
[9059]	26/03/04	870	894	865	871	-44	-4.81	25,200	-
[9059]	26/03/03	924	930	913	915	-16	-1.72	9,000	-
[9059]	26/03/02	930	938	928	931	-14	-1.48	11,900	-
[9059]	26/02/27	936	945	936	945	+9	+0.96	5,500	-
[9059]	26/02/26	932	938	932	936	+6	+0.65	6,800	-
[9059]	26/02/25	927	930	927	930	+3	+0.32	4,100	-
[9059]	26/02/24	931	931	927	927	0	0.00	4,700	-
[9059]	26/02/20	929	930	925	927	-2	-0.22	2,200	-
[9059]	26/02/19	922	930	921	929	+7	+0.76	3,700	-
[9059]	26/02/18	922	923	917	922	+11	+1.21	3,400	-
[9059]	26/02/17	920	920	903	911	-9	-0.98	13,000	-
[9059]	26/02/16	934	935	903	920	-9	-0.97	18,300	-
[9059]	26/02/13	944	945	929	929	-14	-1.48	5,400	-
[9059]	26/02/12	940	947	940	943	+12	+1.29	4,300	-
[9059]	26/02/10	938	938	927	931	-6	-0.64	11,000	-
[9059]	26/02/09	942	952	928	937	+10	+1.08	44,300	-
[9059]	26/02/06	924	931	922	927	+9	+0.98	6,800	-
[9059]	26/02/05	920	922	912	918	0	0.00	8,100	-
[9059]	26/02/04	910	918	909	918	+9	+0.99	3,400	-
[9059]	26/02/03	920	925	905	909	-7	-0.76	9,700	-
[9059]	26/02/02	912	920	912	916	+4	+0.44	3,800	-
[9059]	26/01/30	915	917	910	912	-3	-0.33	3,500	-
[9059]	26/01/29	921	928	915	915	-11	-1.19	3,100	-
[9059]	26/01/28	945	947	926	926	-20	-2.11	4,800	-
[9059]	26/01/27	950	950	941	946	-1	-0.11	5,400	-
[9059]	26/01/26	929	947	929	947	+18	+1.94	10,000	-
[9059]	26/01/23	925	929	923	929	+6	+0.65	3,400	-
[9059]	26/01/22	920	923	915	923	+3	+0.33	3,000	-
[9059]	26/01/21	915	920	913	920	+5	+0.55	2,800	-
[9059]	26/01/20	918	919	915	915	0	0.00	1,700	-
[9059]	26/01/19	916	920	912	915	-1	-0.11	3,700	-
[9059]	26/01/16	925	925	916	916	-4	-0.43	2,800	-
[9059]	26/01/15	920	928	917	920	0	0.00	6,100	-
[9059]	26/01/14	922	926	915	920	-1	-0.11	5,200	-
[9059]	26/01/13	922	925	918	921	0	0.00	5,900	-
[9059]	26/01/09	918	921	917	921	+3	+0.33	3,200	-
[9059]	26/01/08	918	918	916	918	0	0.00	2,800	-
[9059]	26/01/07	919	919	914	918	+7	+0.77	3,100	-
[9059]	26/01/06	916	917	911	911	+1	+0.11	2,600	-
[9059]	26/01/05	917	920	910	910	+2	+0.22	5,100	-
[9059]	25/12/30	910	911	902	908	-2	-0.22	3,300	-
[9059]	25/12/29	909	912	904	910	+10	+1.11	1,900	-
[9059]	25/12/26	900	903	896	900	0	0.00	5,700	-
[9059]	25/12/25	900	900	897	900	0	0.00	1,600	-
[9059]	25/12/24	894	901	889	900	+6	+0.67	8,300	-
[9059]	25/12/23	903	920	880	894	-5	-0.56	11,200	-
[9059]	25/12/22	900	900	896	899	0	0.00	6,100	-
[9059]	25/12/19	910	912	899	899	-7	-0.77	5,100	-
[9059]	25/12/18	905	910	900	906	+2	+0.22	6,200	-
[9059]	25/12/17	903	904	900	904	+6	+0.67	1,200	-
[9059]	25/12/16	910	910	897	898	-7	-0.77	1,500	-
[9059]	25/12/15	907	913	905	905	+4	+0.44	2,700	-
[9059]	25/12/12	915	915	898	901	-4	-0.44	4,500	-
[9059]	25/12/11	890	917	890	905	+17	+1.91	8,800	-
[9059]	25/12/10	896	896	887	888	-5	-0.56	4,800	-
[9059]	25/12/09	901	906	893	893	-8	-0.89	4,500	-
[9059]	25/12/08	909	909	880	901	-6	-0.66	3,800	-
[9059]	25/12/05	901	924	898	907	+1	+0.11	4,600	-
[9059]	25/12/04	900	930	895	906	+11	+1.23	15,800	-
[9059]	25/12/03	868	930	868	895	+27	+3.11	22,300	-
[9059]	25/12/02	869	869	865	868	-1	-0.12	1,600	-
[9059]	25/12/01	870	870	863	869	-1	-0.11	2,600	-
[9059]	25/11/28	858	870	858	870	+8	+0.93	4,100	-
[9059]	25/11/27	860	862	853	862	+2	+0.23	1,800	-
[9059]	25/11/26	851	865	851	860	+10	+1.18	5,100	-
[9059]	25/11/25	855	862	846	850	+8	+0.95	3,300	-
[9059]	25/11/21	832	842	832	842	+10	+1.20	3,400	-
[9059]	25/11/20	840	858	832	832	-7	-0.83	4,500	-
[9059]	25/11/19	840	841	831	839	+1	+0.12	2,000	-
[9059]	25/11/18	856	859	838	838	-16	-1.87	5,800	-
[9059]	25/11/17	852	856	852	854	-6	-0.70	4,300	-
[9059]	25/11/14	850	861	850	860	-2	-0.23	3,400	-
[9059]	25/11/13	861	862	856	862	+1	+0.12	3,600	-
[9059]	25/11/12	868	868	853	861	-7	-0.81	8,700	-
[9059]	25/11/11	866	871	863	868	+2	+0.23	1,900	-
[9059]	25/11/10	865	869	861	866	+3	+0.35	2,800	-
[9059]	25/11/07	871	875	863	863	-16	-1.82	4,700	-
[9059]	25/11/06	887	887	873	879	+1	+0.11	4,900	-
[9059]	25/11/05	887	887	866	878	-1	-0.11	4,700	-
[9059]	25/11/04	874	883	867	879	+16	+1.85	9,000	-
[9059]	25/10/31	859	863	848	863	+4	+0.47	7,400	-
[9059]	25/10/30	855	860	838	859	+4	+0.47	5,600	-
[9059]	25/10/29	874	874	850	855	-19	-2.17	5,000	-
[9059]	25/10/28	882	882	852	874	-8	-0.91	4,500	-
[9059]	25/10/27	870	887	870	882	+42	+5.00	25,200	-
[9059]	25/10/24	842	852	840	840	-2	-0.24	12,700	-
[9059]	25/10/23	837	846	837	842	+4	+0.48	800	-
[9059]	25/10/22	829	844	825	838	+9	+1.09	12,300	-
[9059]	25/10/21	825	829	823	829	+6	+0.73	3,400	-
[9059]	25/10/20	821	833	821	823	+3	+0.37	10,600	-
[9059]	25/10/17	809	820	809	820	+11	+1.36	4,800	-
[9059]	25/10/16	823	824	791	809	-11	-1.34	11,700	-
[9059]	25/10/15	807	822	807	820	+14	+1.74	5,000	-
[9059]	25/10/14	817	825	805	806	-21	-2.54	9,700	-
[9059]	25/10/10	831	832	827	827	-4	-0.48	1,800	-
[9059]	25/10/09	830	831	829	831	+1	+0.12	5,700	-
[9059]	25/10/08	828	830	824	830	+3	+0.36	2,200	-
[9059]	25/10/07	824	828	823	827	+3	+0.36	3,100	-
[9059]	25/10/06	832	833	824	824	+8	+0.98	13,500	-
[9059]	25/10/03	811	816	802	816	+6	+0.74	19,500	-
[9059]	25/10/02	815	816	810	810	-8	-0.98	6,500	-
[9059]	25/10/01	826	829	817	818	-10	-1.21	5,600	-
[9059]	25/09/30	826	828	822	828	-1	-0.12	9,300	-
[9059]	25/09/29	823	830	823	829	-8	-0.96	6,100	-
[9059]	25/09/26	828	840	828	837	+9	+1.09	5,800	-
[9059]	25/09/25	829	831	825	828	-3	-0.36	6,700	-
[9059]	25/09/24	840	841	831	831	-9	-1.07	4,300	-
[9059]	25/09/22	839	849	839	840	-10	-1.18	7,300	-
[9059]	25/09/19	845	850	843	850	+5	+0.59	3,300	-
[9059]	25/09/18	844	845	844	845	+1	+0.12	800	-
[9059]	25/09/17	847	847	841	844	-2	-0.24	1,600	-
[9059]	25/09/16	851	853	845	846	-5	-0.59	3,200	-
[9059]	25/09/12	851	854	850	851	0	0.00	1,000	-
[9059]	25/09/11	848	852	848	851	+3	+0.35	700	-
[9059]	25/09/10	850	852	846	848	-7	-0.82	1,900	-
[9059]	25/09/09	853	856	851	855	+1	+0.12	4,600	-
[9059]	25/09/08	853	854	841	854	+14	+1.67	3,300	-
[9059]	25/09/05	837	844	837	840	-9	-1.06	2,600	-