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
[9145]	26/10/29	470	481	470	478	+8	+1.702128	59,600	11,519,446,016
[9145]	26/10/28	474	478	468	470	-10	-2.083333	58,800	11,326,652,416
[9145]	26/10/27	486	487	477	480	-8	-1.639344	66,600	11,567,644,672
[9145]	26/10/26	488	492	484	488	-5	-1.014199	25,400	11,760,439,296
[9145]	26/10/23	492	497	483	493	-6	-1.202405	68,800	11,880,935,424
[9145]	26/10/22	501	507	497	499	-6	-1.188119	64,000	12,025,530,368
[9145]	26/10/21	505	507	499	505	-1	-0.197628	36,300	12,170,126,336
[9145]	26/10/20	512	517	503	506	-11	-2.12766	38,100	12,194,225,152
[9145]	26/10/19	501	518	498	517	+6	+1.174168	59,100	12,459,317,248
[9145]	26/10/16	520	522	506	511	-14	-2.666667	83,600	12,314,722,304
[9145]	26/10/15	559	559	523	525	-44	-7.732865	85,900	12,652,111,872
[9145]	26/10/14	546	569	546	569	+13	+2.338129	35,500	13,712,479,232
[9145]	26/10/13	540	557	538	556	+6	+1.090909	69,300	13,399,188,480
[9145]	26/10/09	539	551	539	550	+1	+0.182149	34,700	13,254,592,512
[9145]	26/10/08	530	550	530	549	+11	+2.04461	46,600	13,230,493,696
[9145]	26/10/07	540	542	530	538	-5	-0.92081	40,800	12,965,401,600
[9145]	26/10/06	538	545	530	543	-1	-0.183824	57,100	13,085,897,728
[9145]	26/10/05	531	548	528	544	+6	+1.115242	53,700	13,109,997,568
[9145]	26/10/02	530	541	527	538	+1	+0.18622	76,700	12,965,401,600
[9145]	26/10/01	539	550	532	537	-10	-1.828154	39,800	12,941,302,784
[9145]	26/09/30	530	550	526	547	+7	+1.296296	49,300	13,182,295,040
[9145]	26/09/29	540	540	528	540	-8	-1.459854	36,900	13,013,600,256
[9145]	26/09/28	560	560	545	548	-19	-3.35097	35,300	13,206,394,880
[9145]	26/09/25	560	579	560	567	-8	-1.391304	16,500	13,664,280,576
[9145]	26/09/24	584	584	568	575	-12	-2.044293	12,000	13,857,074,176
[9145]	26/09/18	591	597	577	587	-10	-1.675042	21,100	14,146,266,112
[9145]	26/09/17	588	597	588	597	+13	+2.226027	14,200	14,387,258,368
[9145]	26/09/16	580	585	574	584	+4	+0.689655	16,400	14,073,967,616
[9145]	26/09/15	579	580	570	580	+4	+0.694444	15,200	13,977,570,304
[9145]	26/09/14	548	576	545	576	+27	+4.918033	30,800	13,881,174,016
[9145]	26/09/11	563	568	542	549	-15	-2.659574	59,000	13,230,493,696
[9145]	26/09/10	580	585	558	564	-24	-4.081633	19,000	13,591,983,104
[9145]	26/09/09	590	590	579	588	-1	-0.169779	8,400	14,170,364,928
[9145]	26/09/08	585	590	579	589	+6	+1.02916	12,100	14,194,463,744
[9145]	26/09/07	584	589	570	583	+4	+0.690846	10,000	14,049,868,800
[9145]	26/09/04	566	584	566	579	+14	+2.477876	12,000	13,953,471,488
[9145]	26/09/03	579	587	565	565	-17	-2.920962	19,900	13,616,081,920
[9145]	26/09/02	584	593	572	582	-8	-1.355932	11,700	14,025,768,960
[9145]	26/09/01	595	605	589	590	-15	-2.479339	11,300	14,218,563,584
[9145]	26/08/31	595	610	589	605	+6	+1.001669	14,600	14,580,051,968
[9145]	26/08/28	588	599	584	599	+8	+1.353638	13,600	14,435,457,024
[9145]	26/08/27	592	597	582	591	+1	+0.169492	18,400	14,242,662,400
[9145]	26/08/26	589	590	582	590	+6	+1.027397	10,700	14,218,563,584
[9145]	26/08/25	573	584	570	584	+14	+2.45614	19,900	14,073,967,616
[9145]	26/08/24	563	576	563	570	-2	-0.34965	21,700	13,736,578,048
[9145]	26/08/21	557	573	556	572	+8	+1.41844	17,500	13,784,776,704
[9145]	26/08/20	542	565	542	564	+18	+3.296703	19,500	13,591,983,104
[9145]	26/08/19	551	561	542	546	-15	-2.673797	25,000	13,158,196,224
[9145]	26/08/18	557	567	549	561	+8	+1.446655	23,200	13,519,684,608
[9145]	26/08/17	551	560	547	553	-11	-1.950355	36,400	-
[9145]	26/08/14	575	577	536	564	-11	-1.913043	48,600	-
[9145]	26/08/13	558	578	558	575	+7	+1.232394	21,000	-
[9145]	26/08/12	573	579	568	568	-5	-0.8726	14,500	-
[9145]	26/08/10	580	584	565	573	-7	-1.206897	15,500	-
[9145]	26/08/07	594	594	570	580	-14	-2.356902	24,200	-
[9145]	26/08/06	594	597	583	594	-1	-0.168067	19,400	-
[9145]	26/08/05	588	595	582	595	+7	+1.190476	19,000	-
[9145]	26/08/04	586	588	576	588	+3	+0.512821	10,100	-
[9145]	26/08/03	583	586	567	585	+2	+0.343053	16,600	-
[9145]	26/07/31	575	585	574	583	-2	-0.34188	16,800	-
[9145]	26/07/30	569	585	566	585	+15	+2.631579	20,500	-
[9145]	26/07/29	568	571	560	570	+2	+0.352113	19,600	-
[9145]	26/07/28	567	569	558	568	0	0	13,300	-
[9145]	26/07/27	555	572	549	568	+12	+2.158273	18,500	-
[9145]	26/07/24	559	559	546	556	-4	-0.714286	21,700	-
[9145]	26/07/23	564	564	553	560	+1	+0.178891	4,800	-
[9145]	26/07/22	574	574	554	559	-13	-2.272727	21,800	-
[9145]	26/07/21	558	574	551	572	+22	+4	28,200	-
[9145]	26/07/17	551	554	535	550	0	0	16,900	-
[9145]	26/07/16	559	559	548	550	-11	-1.960784	10,900	-
[9145]	26/07/15	558	565	545	561	+12	+2.185792	31,700	-
[9145]	26/07/14	527	549	527	549	+21	+3.977273	20,000	-
[9145]	26/07/13	518	529	518	528	+10	+1.930502	33,200	-
[9145]	26/07/10	513	526	511	518	+3	+0.582524	35,000	-
[9145]	26/07/09	510	516	506	515	+2	+0.389864	38,800	-
[9145]	26/07/08	512	518	509	513	-7	-1.346154	56,600	-
[9145]	26/07/07	520	534	518	520	-10	-1.886792	61,900	-
[9145]	26/07/06	531	536	528	530	-13	-2.394107	49,800	-
[9145]	26/07/03	525	543	519	543	+4	+0.742115	56,000	-
[9145]	26/07/02	504	539	504	539	+19	+3.653846	39,800	-
[9145]	26/07/01	500	520	499	520	+17	+3.379722	23,200	-
[9145]	26/06/30	508	508	494	503	-8	-1.565558	60,100	-
[9145]	26/06/29	520	522	507	511	-28	-5.194805	42,900	-
[9145]	26/06/26	530	539	527	539	+3	+0.559701	16,200	-
[9145]	26/06/25	526	536	517	536	+1	+0.186916	50,600	-
[9145]	26/06/24	549	549	535	535	-21	-3.776978	12,000	-
[9145]	26/06/23	569	569	543	556	-5	-0.891266	29,200	-
[9145]	26/06/22	563	567	544	561	-1	-0.177936	18,700	-
[9145]	26/06/19	573	578	550	562	-9	-1.576182	23,100	-
[9145]	26/06/18	588	588	565	571	-9	-1.551724	15,400	-
[9145]	26/06/17	566	581	563	580	+24	+4.316547	13,300	-
[9145]	26/06/16	553	568	547	556	+3	+0.542495	18,800	-
[9145]	26/06/15	569	569	546	553	+4	+0.728597	23,000	-
[9145]	26/06/12	537	549	535	549	+14	+2.616822	7,600	-
[9145]	26/06/11	544	556	528	535	-19	-3.429603	34,300	-
[9145]	26/06/10	554	559	547	554	+6	+1.094891	22,300	-
[9145]	26/06/09	560	572	546	548	-2	-0.363636	19,600	-
[9145]	26/06/08	563	572	544	550	-18	-3.169014	32,600	-
[9145]	26/06/05	572	588	568	568	+6	+1.067616	30,000	-
[9145]	26/06/04	564	575	558	562	0	0	41,300	-
[9145]	26/06/03	553	576	553	562	+7	+1.261261	37,900	-
[9145]	26/06/02	559	567	552	555	-4	-0.715564	27,800	-
[9145]	26/06/01	557	566	555	559	+3	+0.539568	12,600	-
[9145]	26/05/29	565	577	556	556	-12	-2.112676	29,000	-
[9145]	26/05/28	558	576	551	568	+11	+1.974865	35,600	-
[9145]	26/05/27	565	576	553	557	-8	-1.415929	36,000	-
[9145]	26/05/26	544	573	543	565	+21	+3.860294	32,900	-
[9145]	26/05/25	544	544	537	544	+10	+1.872659	21,800	-
[9145]	26/05/22	530	545	530	534	+5	+0.94518	25,900	-
[9145]	26/05/21	523	540	520	529	+9	+1.730769	44,800	-
[9145]	26/05/20	545	545	518	520	-25	-4.587156	40,900	-
[9145]	26/05/19	541	556	538	545	+4	+0.739372	44,300	-
[9145]	26/05/18	535	553	530	541	-84	-13.44	78,300	-
[9145]	26/05/15	599	641	589	625	+39	+6.65529	138,800	-
[9145]	26/05/14	584	594	582	586	+2	+0.342466	10,000	-
[9145]	26/05/13	583	592	578	584	+1	+0.171527	26,300	-
[9145]	26/05/12	595	598	578	583	-12	-2.016807	23,100	-
[9145]	26/05/11	596	599	589	595	-2	-0.335008	14,100	-
[9145]	26/05/08	593	599	588	597	+4	+0.674536	18,100	-
[9145]	26/05/07	606	606	589	593	-3	-0.503356	17,700	-
[9145]	26/05/01	583	596	579	596	+13	+2.229846	15,600	-
[9145]	26/04/30	592	592	580	583	-9	-1.52027	18,600	-
[9145]	26/04/28	574	593	574	592	+13	+2.24525	17,500	-
[9145]	26/04/27	595	595	576	579	-20	-3.338898	38,900	-
[9145]	26/04/24	604	604	590	599	-5	-0.827815	19,600	-
[9145]	26/04/23	611	617	594	604	-14	-2.265372	62,600	-
[9145]	26/04/22	620	620	611	618	-10	-1.592357	65,500	-
[9145]	26/04/21	628	628	622	628	+4	+0.641026	30,800	-
[9145]	26/04/20	641	650	610	624	-36	-5.454545	100,600	-
[9145]	26/04/17	655	664	655	660	+7	+1.071975	9,400	-
[9145]	26/04/16	655	657	647	653	+2	+0.30722	26,200	-
[9145]	26/04/15	671	671	640	651	0	0	36,500	-
[9145]	26/04/14	641	652	641	651	0	0	37,000	-
[9145]	26/04/13	667	673	649	651	-16	-2.398801	26,300	-
[9145]	26/04/10	668	675	660	667	-2	-0.298954	17,400	-
[9145]	26/04/09	665	672	661	669	0	0	12,900	-
[9145]	26/04/08	656	670	656	669	+15	+2.293578	9,700	-
[9145]	26/04/07	646	658	646	654	+8	+1.23839	10,200	-
[9145]	26/04/06	639	649	639	646	+1	+0.155039	16,600	-
[9145]	26/04/03	658	660	645	645	-3	-0.462963	19,700	-
[9145]	26/04/02	653	659	637	648	-5	-0.765697	30,900	-
[9145]	26/04/01	641	665	641	653	+21	+3.322785	28,700	-
[9145]	26/03/31	630	642	625	632	-7	-1.095462	32,900	-
[9145]	26/03/30	634	641	626	639	-25	-3.76506	34,700	-
[9145]	26/03/27	675	679	662	664	-12	-1.775148	18,200	-
[9145]	26/03/26	685	685	666	676	-9	-1.313869	24,500	-
[9145]	26/03/25	675	686	658	685	+17	+2.54491	47,800	-
[9145]	26/03/24	671	678	653	668	+27	+4.212168	53,300	-
[9145]	26/03/23	689	689	636	641	-57	-8.166189	49,700	-
[9145]	26/03/19	718	721	697	698	-30	-4.120879	14,500	-
[9145]	26/03/18	728	729	720	728	+15	+2.103787	15,200	-
[9145]	26/03/17	710	715	701	713	+13	+1.857143	14,100	-
[9145]	26/03/16	700	705	689	700	-9	-1.269394	24,100	-
[9145]	26/03/13	713	713	705	709	-10	-1.390821	15,600	-
[9145]	26/03/12	724	725	711	719	-5	-0.690608	33,600	-
[9145]	26/03/11	725	731	718	724	-1	-0.137931	19,100	-
[9145]	26/03/10	709	725	709	725	+23	+3.276353	22,400	-
[9145]	26/03/09	688	712	681	702	-11	-1.542777	48,500	-
[9145]	26/03/06	713	723	708	713	-9	-1.246537	25,700	-
[9145]	26/03/05	716	733	716	722	+26	+3.735632	20,200	-
[9145]	26/03/04	708	723	688	696	-42	-5.691057	48,500	-
[9145]	26/03/03	754	754	733	738	-16	-2.122016	37,300	-
[9145]	26/03/02	756	765	750	754	-17	-2.204929	22,000	-
[9145]	26/02/27	764	771	750	771	+9	+1.181102	25,500	-
[9145]	26/02/26	751	762	749	762	+20	+2.695418	30,300	-
[9145]	26/02/25	742	751	736	742	-6	-0.802139	29,400	-
[9145]	26/02/24	744	757	743	748	+4	+0.537634	25,100	-
[9145]	26/02/20	762	762	743	744	-25	-3.250975	32,000	-
[9145]	26/02/19	749	769	733	769	+14	+1.854305	59,000	-
[9145]	26/02/18	760	760	745	755	-7	-0.918635	28,800	-
[9145]	26/02/17	756	777	740	762	-6	-0.78125	75,400	-
[9145]	26/02/16	825	830	755	768	-85	-9.96483	141,000	-
[9145]	26/02/13	879	892	808	853	-51	-5.641593	152,300	-
[9145]	26/02/12	899	911	893	904	+5	+0.556174	39,100	-
[9145]	26/02/10	877	899	869	899	+22	+2.508552	49,600	-
[9145]	26/02/09	880	880	865	877	-1	-0.113895	30,100	-
[9145]	26/02/06	875	878	868	878	+4	+0.457666	19,100	-
[9145]	26/02/05	875	880	862	874	-2	-0.228311	31,100	-
[9145]	26/02/04	870	876	860	876	0	0	27,900	-
[9145]	26/02/03	870	878	869	876	+6	+0.689655	24,500	-
[9145]	26/02/02	875	890	865	870	-6	-0.684932	29,000	-
[9145]	26/01/30	889	889	873	876	-13	-1.462317	21,400	-
[9145]	26/01/29	885	892	871	889	+2	+0.225479	24,000	-
[9145]	26/01/28	900	903	880	887	-24	-2.634468	44,900	-
[9145]	26/01/27	923	923	898	911	-6	-0.654308	23,400	-
[9145]	26/01/26	932	932	911	917	-18	-1.925134	31,500	-
[9145]	26/01/23	930	935	917	935	+11	+1.190476	25,500	-
[9145]	26/01/22	949	949	921	924	-11	-1.176471	58,400	-
[9145]	26/01/21	928	950	916	935	+5	+0.537634	126,400	-
[9145]	26/01/20	927	930	909	930	+14	+1.528384	53,200	-
[9145]	26/01/19	908	916	901	916	+9	+0.992282	42,700	-
[9145]	26/01/16	908	911	898	907	-1	-0.110132	22,000	-
[9145]	26/01/15	899	916	895	908	+12	+1.339286	39,200	-
[9145]	26/01/14	913	913	885	896	-9	-0.994475	36,200	-
[9145]	26/01/13	931	931	901	905	-11	-1.200873	60,400	-
[9145]	26/01/09	911	924	904	916	+7	+0.770077	56,100	-
[9145]	26/01/08	905	911	892	909	+14	+1.564246	35,200	-
[9145]	26/01/07	895	907	881	895	-10	-1.104972	69,600	-
[9145]	26/01/06	894	906	887	905	+26	+2.957907	51,900	-
[9145]	26/01/05	872	882	868	879	+31	+3.65566	67,900	-
[9145]	25/12/30	845	854	837	848	-1	-0.117786	31,800	-
[9145]	25/12/29	875	875	847	849	-20	-2.301496	31,900	-
[9145]	25/12/26	852	870	852	869	+8	+0.929152	27,500	-
[9145]	25/12/25	835	864	833	861	+22	+2.622169	32,400	-
[9145]	25/12/24	840	849	835	839	-2	-0.237812	40,400	-
[9145]	25/12/23	847	850	839	841	-1	-0.118765	34,700	-
[9145]	25/12/22	849	855	837	842	-7	-0.824499	31,800	-
[9145]	25/12/19	845	853	840	849	-1	-0.117647	32,200	-
[9145]	25/12/18	844	857	831	850	+6	+0.7109	54,100	-
[9145]	25/12/17	851	865	834	844	-9	-1.0551	45,200	-
[9145]	25/12/16	845	855	834	853	+15	+1.789976	24,300	-
[9145]	25/12/15	827	849	820	838	+10	+1.207729	36,200	-
[9145]	25/12/12	811	828	811	828	+13	+1.595092	41,400	-
[9145]	25/12/11	821	829	813	815	0	0	59,200	-
[9145]	25/12/10	818	818	809	815	-3	-0.366748	45,100	-
[9145]	25/12/09	845	846	816	818	-27	-3.195266	33,500	-
[9145]	25/12/08	855	855	818	845	-7	-0.821596	63,000	-
[9145]	25/12/05	855	859	842	852	-3	-0.350877	40,900	-
[9145]	25/12/04	843	858	835	855	+19	+2.272727	37,800	-
[9145]	25/12/03	836	854	818	836	-5	-0.59453	71,600	-
[9145]	25/12/02	839	846	835	841	+2	+0.238379	31,200	-
[9145]	25/12/01	852	852	837	839	-15	-1.75644	38,500	-
[9145]	25/11/28	846	861	846	854	+1	+0.117233	25,800	-
[9145]	25/11/27	856	856	841	853	+2	+0.235018	29,000	-
[9145]	25/11/26	845	852	836	851	+8	+0.948992	21,800	-
[9145]	25/11/25	827	843	820	843	+22	+2.679659	26,100	-
[9145]	25/11/21	819	836	818	821	-6	-0.725514	23,600	-
[9145]	25/11/20	836	836	815	827	-9	-1.076555	31,100	-
[9145]	25/11/19	822	852	819	836	+29	+3.593556	81,700	-
[9145]	25/11/18	804	816	804	807	0	0	49,600	-
[9145]	25/11/17	847	847	798	807	-41	-4.834906	63,200	-
[9145]	25/11/14	895	909	826	848	-47	-5.251397	84,700	-
[9145]	25/11/13	888	896	886	895	+7	+0.788288	20,600	-
[9145]	25/11/12	884	899	881	888	+1	+0.11274	24,000	-
[9145]	25/11/11	891	893	869	887	-4	-0.448934	55,600	-
[9145]	25/11/10	875	899	875	891	+17	+1.94508	34,800	-
[9145]	25/11/07	872	875	858	874	+6	+0.691244	25,800	-
[9145]	25/11/06	850	872	840	868	+17	+1.99765	29,500	-
[9145]	25/11/05	861	874	836	851	-18	-2.071346	46,400	-
[9145]	25/11/04	910	912	861	869	-43	-4.714912	48,500	-
[9145]	25/10/31	896	913	894	912	+18	+2.013423	22,000	-
[9145]	25/10/30	900	909	879	894	+9	+1.016949	43,300	-
[9145]	25/10/29	906	914	870	885	-17	-1.884701	72,500	-
[9145]	25/10/28	899	908	891	902	+3	+0.333704	44,200	-
[9145]	25/10/27	892	899	880	899	+22	+2.508552	41,500	-
[9145]	25/10/24	881	888	871	877	-9	-1.015801	38,800	-
[9145]	25/10/23	914	914	886	886	-29	-3.169399	40,900	-
[9145]	25/10/22	896	919	896	915	+19	+2.120536	34,200	-
[9145]	25/10/21	892	897	877	896	+6	+0.674157	18,800	-
[9145]	25/10/20	898	898	876	890	+4	+0.451467	33,000	-
[9145]	25/10/17	867	895	861	886	+15	+1.722158	37,700	-
[9145]	25/10/16	902	918	866	871	-31	-3.436807	34,400	-
[9145]	25/10/15	898	919	890	902	+4	+0.445434	47,500	-
[9145]	25/10/14	924	938	888	898	-42	-4.468085	74,400	-
[9145]	25/10/10	913	940	908	940	+27	+2.957284	35,600	-
[9145]	25/10/09	911	915	899	913	-3	-0.327511	23,500	-
[9145]	25/10/08	893	916	893	916	+23	+2.575588	16,200	-
[9145]	25/10/07	914	914	890	893	-13	-1.434879	38,000	-
[9145]	25/10/06	910	915	883	906	+23	+2.604757	39,100	-
[9145]	25/10/03	885	917	879	883	-1	-0.113122	34,000	-
[9145]	25/10/02	893	915	879	884	+21	+2.433372	80,900	-
[9145]	25/10/01	949	949	863	863	-89	-9.348739	60,300	-
[9145]	25/09/30	938	968	930	952	+15	+1.600854	37,900	-
[9145]	25/09/29	901	962	901	937	+31	+3.421634	57,700	-
[9145]	25/09/26	912	918	902	906	-7	-0.766703	29,200	-
[9145]	25/09/25	913	927	912	913	+1	+0.109649	25,600	-
[9145]	25/09/24	923	930	912	912	-1	-0.109529	52,400	-
[9145]	25/09/22	903	920	903	913	+11	+1.219512	34,400	-
[9145]	25/09/19	907	912	895	902	+7	+0.782123	60,000	-
[9145]	25/09/18	922	931	890	895	-30	-3.243243	105,200	-
[9145]	25/09/17	975	975	920	925	-47	-4.835391	87,200	-
[9145]	25/09/16	966	981	945	972	+6	+0.621118	74,800	-
[9145]	25/09/12	975	990	957	966	-9	-0.923077	108,000	-
[9145]	25/09/11	967	978	966	975	+8	+0.827301	42,400	-
[9145]	25/09/10	958	983	951	967	-3	-0.309278	51,200	-
[9145]	25/09/09	987	996	965	970	-20	-2.020202	59,200	-
[9145]	25/09/08	1,037	1,050	977	990	-45	-4.347826	124,800	-
[9145]	25/09/05	1,025	1,043	1,016	1,035	+17	+1.669941	55,200	-