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
[9160]	26/10/29	325	327	324	325	0	+0.00	32,700	12,414,134,272
[9160]	26/10/28	328	328	324	325	0	+0.00	18,200	12,414,134,272
[9160]	26/10/27	323	327	323	325	+2.0	+0.62	16,000	12,414,134,272
[9160]	26/10/26	326	327	322	323	-3.0	-0.92	23,500	12,337,739,776
[9160]	26/10/23	325	328	323	326	-3.0	-0.91	19,200	12,452,331,520
[9160]	26/10/22	325	330	323	329	+4.0	+1.23	27,200	12,566,923,264
[9160]	26/10/21	329	330	325	325	-5.0	-1.52	33,000	12,414,134,272
[9160]	26/10/20	329	331	325	330	+3.0	+0.92	52,400	12,605,120,512
[9160]	26/10/19	327	328	324	327	-2.0	-0.61	18,100	12,490,528,768
[9160]	26/10/16	323	331	322	329	+11.0	+3.46	42,700	12,566,923,264
[9160]	26/10/15	317	324	309	318	-4.0	-1.24	99,800	12,146,752,512
[9160]	26/10/14	315	325	315	322	+3.0	+0.94	26,600	12,299,542,528
[9160]	26/10/13	327	331	316	319	-10.0	-3.04	67,500	12,184,949,760
[9160]	26/10/09	329	331	328	329	-1.0	-0.30	15,500	12,566,923,264
[9160]	26/10/08	333	333	330	330	-3.0	-0.90	14,500	12,605,120,512
[9160]	26/10/07	335	336	333	333	-2.0	-0.60	11,600	12,719,713,280
[9160]	26/10/06	335	337	334	335	0	+0.00	9,300	12,796,107,776
[9160]	26/10/05	340	340	335	335	-4.0	-1.18	19,400	12,796,107,776
[9160]	26/10/02	337	340	334	339	+4.0	+1.19	64,800	12,948,896,768
[9160]	26/10/01	335	335	331	335	+1.0	+0.30	17,700	12,796,107,776
[9160]	26/09/30	334	337	333	334	0	+0.00	34,900	12,757,910,528
[9160]	26/09/29	335	335	330	334	-1.0	-0.30	20,100	12,757,910,528
[9160]	26/09/28	336	337	332	335	-1.0	-0.30	28,400	12,796,107,776
[9160]	26/09/25	334	336	328	336	+2.0	+0.60	65,900	12,834,305,024
[9160]	26/09/24	333	334	330	334	+1.0	+0.30	33,900	12,757,910,528
[9160]	26/09/18	331	335	330	333	0	+0.00	41,600	12,719,713,280
[9160]	26/09/17	334	335	333	333	-1.0	-0.30	14,200	12,719,713,280
[9160]	26/09/16	335	338	332	334	-3.0	-0.89	47,000	12,757,910,528
[9160]	26/09/15	329	337	329	337	+6.0	+1.81	112,200	12,872,502,272
[9160]	26/09/14	330	331	329	331	+1.0	+0.30	18,300	12,643,317,760
[9160]	26/09/11	329	332	326	330	-2.0	-0.60	10,200	12,605,120,512
[9160]	26/09/10	327	332	327	332	+3.0	+0.91	16,400	12,681,516,032
[9160]	26/09/09	326	332	326	329	+2.0	+0.61	12,900	12,566,923,264
[9160]	26/09/08	331	332	327	327	-5.0	-1.51	60,900	12,490,528,768
[9160]	26/09/07	331	332	328	332	+1.0	+0.30	42,800	12,681,516,032
[9160]	26/09/04	330	331	324	331	+1.0	+0.30	54,400	12,643,317,760
[9160]	26/09/03	330	332	326	330	+2.0	+0.61	57,200	12,605,120,512
[9160]	26/09/02	328	329	326	328	0	+0.00	15,400	12,528,726,016
[9160]	26/09/01	325	328	324	328	+3.0	+0.92	8,100	12,528,726,016
[9160]	26/08/31	329	329	323	325	-4.0	-1.22	17,700	12,414,134,272
[9160]	26/08/28	321	330	320	329	+7.0	+2.17	37,100	12,566,923,264
[9160]	26/08/27	330	330	322	322	-8.0	-2.42	34,800	12,299,542,528
[9160]	26/08/26	330	330	327	330	0	+0.00	11,900	12,605,120,512
[9160]	26/08/25	331	331	327	330	0	+0.00	26,400	12,605,120,512
[9160]	26/08/24	326	330	326	330	+2.0	+0.61	35,200	12,605,120,512
[9160]	26/08/21	329	330	324	328	-3.0	-0.91	36,500	12,528,726,016
[9160]	26/08/20	330	332	327	331	+1.0	+0.30	31,000	8,298,645,504
[9160]	26/08/19	328	331	323	330	+2.0	+0.61	70,500	8,273,573,888
[9160]	26/08/18	326	330	323	328	-3.0	-0.91	51,800	8,223,431,168
[9160]	26/08/17	322	336	314	331	+12	+3.76	266,900	-
[9160]	26/08/14	312	321	310	319	+9	+2.90	115,900	-
[9160]	26/08/13	307	311	305	310	+4	+1.31	53,600	-
[9160]	26/08/12	304	307	303	306	+2	+0.66	21,500	-
[9160]	26/08/10	302	304	301	304	+2	+0.66	13,700	-
[9160]	26/08/07	302	305	302	302	-3	-0.98	21,100	-
[9160]	26/08/06	304	306	302	305	+1	+0.33	12,300	-
[9160]	26/08/05	301	304	301	304	+3	+1.00	17,000	-
[9160]	26/08/04	303	303	301	301	+1	+0.33	8,900	-
[9160]	26/08/03	303	305	298	300	-5	-1.64	48,000	-
[9160]	26/07/31	305	305	303	305	+2	+0.66	5,100	-
[9160]	26/07/30	303	306	302	303	+1	+0.33	19,600	-
[9160]	26/07/29	306	307	302	302	-2	-0.66	20,900	-
[9160]	26/07/28	306	307	303	304	0	0.00	18,700	-
[9160]	26/07/27	306	307	302	304	+2	+0.66	16,800	-
[9160]	26/07/24	306	307	301	302	-6	-1.95	20,100	-
[9160]	26/07/23	309	311	306	308	0	0.00	32,200	-
[9160]	26/07/22	303	308	302	308	+6	+1.99	29,300	-
[9160]	26/07/21	298	302	298	302	+5	+1.68	13,000	-
[9160]	26/07/17	305	306	297	297	-8	-2.62	24,100	-
[9160]	26/07/16	303	307	300	305	+4	+1.33	35,300	-
[9160]	26/07/15	300	301	299	301	+1	+0.33	23,800	-
[9160]	26/07/14	299	300	297	300	+2	+0.67	22,500	-
[9160]	26/07/13	297	299	295	298	+3	+1.02	25,100	-
[9160]	26/07/10	294	295	293	295	+1	+0.34	14,600	-
[9160]	26/07/09	292	294	291	294	+4	+1.38	5,900	-
[9160]	26/07/08	295	295	290	290	-4	-1.36	28,200	-
[9160]	26/07/07	294	295	291	294	+3	+1.03	25,000	-
[9160]	26/07/06	290	293	288	291	+1	+0.34	25,800	-
[9160]	26/07/03	290	292	289	290	+1	+0.35	27,400	-
[9160]	26/07/02	290	291	288	289	0	0.00	35,300	-
[9160]	26/07/01	289	289	286	289	+3	+1.05	17,400	-
[9160]	26/06/30	290	290	286	286	0	0.00	10,200	-
[9160]	26/06/29	285	290	284	286	+4	+1.42	33,200	-
[9160]	26/06/26	282	285	282	282	0	0.00	27,300	-
[9160]	26/06/25	282	283	281	282	0	0.00	10,200	-
[9160]	26/06/24	282	286	282	282	+1	+0.36	39,500	-
[9160]	26/06/23	281	283	281	281	-1	-0.35	15,800	-
[9160]	26/06/22	284	284	280	282	-1	-0.35	52,300	-
[9160]	26/06/19	284	284	281	283	-1	-0.35	44,500	-
[9160]	26/06/18	283	291	281	284	+1	+0.35	102,800	-
[9160]	26/06/17	283	285	282	283	0	0.00	35,100	-
[9160]	26/06/16	285	285	282	283	+1	+0.35	19,200	-
[9160]	26/06/15	283	284	282	282	-1	-0.35	44,200	-
[9160]	26/06/12	283	284	283	283	0	0.00	18,900	-
[9160]	26/06/11	283	285	282	283	0	0.00	13,300	-
[9160]	26/06/10	283	285	282	283	0	0.00	9,300	-
[9160]	26/06/09	283	285	282	283	0	0.00	13,400	-
[9160]	26/06/08	283	286	282	283	0	0.00	19,700	-
[9160]	26/06/05	283	286	283	283	0	0.00	10,800	-
[9160]	26/06/04	282	283	281	283	+1	+0.35	12,500	-
[9160]	26/06/03	283	285	282	282	-1	-0.35	24,300	-
[9160]	26/06/02	287	287	282	283	-2	-0.70	42,600	-
[9160]	26/06/01	288	288	284	285	-3	-1.04	36,500	-
[9160]	26/05/29	288	289	287	288	+1	+0.35	18,800	-
[9160]	26/05/28	288	289	287	287	0	0.00	14,800	-
[9160]	26/05/27	287	289	287	287	0	0.00	19,400	-
[9160]	26/05/26	287	289	286	287	-1	-0.35	31,100	-
[9160]	26/05/25	292	293	288	288	-4	-1.37	41,200	-
[9160]	26/05/22	289	292	286	292	+3.0	+1.04	64,300	-
[9160]	26/05/21	290	292	289	289	-1.0	-0.34	23,900	-
[9160]	26/05/20	294	295	290	290	-2.0	-0.68	31,200	-
[9160]	26/05/19	293	297	290	292	-3.0	-1.02	42,900	-
[9160]	26/05/18	305	305	291	295	-9.0	-2.96	102,500	-
[9160]	26/05/15	303	307	303	304	+1.0	+0.33	33,000	-
[9160]	26/05/14	304	305	303	303	-1.0	-0.33	33,000	-
[9160]	26/05/13	304	306	304	304	-1.0	-0.33	9,700	-
[9160]	26/05/12	305	306	303	305	0	+0.00	50,900	-
[9160]	26/05/11	305	307	305	305	0	+0.00	37,900	-
[9160]	26/05/08	304	306	304	305	-1.0	-0.33	21,200	-
[9160]	26/05/07	309	309	303	306	-3.0	-0.97	51,900	-
[9160]	26/05/01	306	309	306	309	+4.0	+1.31	15,600	-
[9160]	26/04/30	305	307	304	305	-1.0	-0.33	28,800	-
[9160]	26/04/28	307	310	305	306	-1.0	-0.33	24,700	-
[9160]	26/04/27	307	311	306	307	-2	-0.65	27,100	-
[9160]	26/04/24	309	312	308	309	0	0.00	21,000	-
[9160]	26/04/23	312	313	306	309	-2	-0.64	112,900	-
[9160]	26/04/22	311	315	310	311	0	0.00	54,300	-
[9160]	26/04/21	310	315	310	311	0	0.00	36,600	-
[9160]	26/04/20	311	313	309	311	0	0.00	26,000	-
[9160]	26/04/17	309	311	307	311	+2	+0.65	30,300	-
[9160]	26/04/16	309	311	307	309	+1	+0.32	47,200	-
[9160]	26/04/15	304	308	304	308	+3	+0.98	25,700	-
[9160]	26/04/14	303	306	303	305	+1	+0.33	22,400	-
[9160]	26/04/13	304	305	301	304	0	0.00	53,300	-
[9160]	26/04/10	303	306	302	304	0	0.00	65,500	-
[9160]	26/04/09	312	313	304	304	-10	-3.18	68,500	-
[9160]	26/04/08	311	315	311	314	+3	+0.96	68,200	-
[9160]	26/04/07	319	320	308	311	-1	-0.32	168,200	-
[9160]	26/04/06	309	315	309	312	+5	+1.63	48,200	-
[9160]	26/04/03	302	308	300	307	+3	+0.99	122,300	-
[9160]	26/04/02	310	318	303	304	-4	-1.30	145,300	-
[9160]	26/04/01	313	315	301	308	-12	-3.75	477,000	-
[9160]	26/03/31	312	321	311	320	0	0.00	156,500	-
[9160]	26/03/30	303	321	300	320	+17	+5.61	250,600	-
[9160]	26/03/27	291	306	291	303	+6	+2.02	139,900	-
[9160]	26/03/26	290	303	290	297	+10	+3.48	254,700	-
[9160]	26/03/25	285	288	284	287	+1	+0.35	78,000	-
[9160]	26/03/24	287	287	284	286	+2	+0.70	59,100	-
[9160]	26/03/23	290	290	283	284	-7	-2.41	87,600	-
[9160]	26/03/19	292	293	290	291	-2	-0.68	43,200	-
[9160]	26/03/18	290	294	290	293	+3	+1.03	76,900	-
[9160]	26/03/17	291	292	289	290	0	0.00	50,800	-
[9160]	26/03/16	291	291	287	290	-2	-0.68	66,400	-
[9160]	26/03/13	296	297	290	292	-5	-1.68	107,100	-
[9160]	26/03/12	301	301	295	297	-4	-1.33	76,100	-
[9160]	26/03/11	301	302	299	301	-1	-0.33	53,700	-
[9160]	26/03/10	302	302	300	302	+3	+1.00	41,100	-
[9160]	26/03/09	305	305	298	299	-8	-2.61	95,300	-
[9160]	26/03/06	305	308	303	307	+2	+0.66	21,200	-
[9160]	26/03/05	303	306	301	305	+3	+0.99	40,600	-
[9160]	26/03/04	305	305	300	302	-5	-1.63	86,700	-
[9160]	26/03/03	312	312	307	307	-5	-1.60	43,700	-
[9160]	26/03/02	315	315	310	312	-3	-0.95	54,100	-
[9160]	26/02/27	316	318	315	315	-1	-0.32	39,300	-
[9160]	26/02/26	314	320	314	316	+2	+0.64	45,100	-
[9160]	26/02/25	315	317	312	314	-1	-0.32	41,900	-
[9160]	26/02/24	314	316	311	315	-2	-0.63	31,000	-
[9160]	26/02/20	317	317	314	317	0	0.00	36,200	-
[9160]	26/02/19	318	319	315	317	-1	-0.31	65,000	-
[9160]	26/02/18	324	324	318	318	-4	-1.24	50,900	-
[9160]	26/02/17	320	325	316	322	+2	+0.63	62,900	-
[9160]	26/02/16	318	326	310	320	+2	+0.63	206,800	-
[9160]	26/02/13	315	324	315	318	+4	+1.27	108,600	-
[9160]	26/02/12	310	314	310	314	+4	+1.29	28,300	-
[9160]	26/02/10	309	313	309	310	+1	+0.32	39,600	-
[9160]	26/02/09	309	311	309	309	0	0.00	41,400	-
[9160]	26/02/06	306	310	306	309	+1	+0.32	39,100	-
[9160]	26/02/05	305	308	305	308	+1	+0.33	32,900	-
[9160]	26/02/04	305	308	305	307	+1	+0.33	31,900	-
[9160]	26/02/03	306	307	305	306	+1	+0.33	18,800	-
[9160]	26/02/02	304	306	304	305	0	0.00	32,500	-
[9160]	26/01/30	306	307	305	305	-2	-0.65	29,300	-
[9160]	26/01/29	307	308	306	307	-2	-0.65	21,100	-
[9160]	26/01/28	310	310	307	309	-1	-0.32	29,200	-
[9160]	26/01/27	308	310	306	310	0	0.00	21,700	-
[9160]	26/01/26	310	316	303	310	0	0.00	105,600	-
[9160]	26/01/23	310	311	308	310	-1	-0.32	47,200	-
[9160]	26/01/22	311	312	310	311	-1	-0.32	32,500	-
[9160]	26/01/21	314	314	310	312	-4	-1.27	66,200	-
[9160]	26/01/20	318	318	315	316	-2	-0.63	24,200	-
[9160]	26/01/19	323	323	316	318	-5	-1.55	53,900	-
[9160]	26/01/16	330	330	319	323	-5	-1.52	95,200	-
[9160]	26/01/15	320	330	320	328	+13	+4.13	221,600	-
[9160]	26/01/14	314	315	313	315	+1	+0.32	37,200	-
[9160]	26/01/13	315	315	312	314	+1	+0.32	45,100	-
[9160]	26/01/09	312	313	311	313	+2	+0.64	45,100	-
[9160]	26/01/08	312	313	311	311	-1	-0.32	76,900	-
[9160]	26/01/07	312	312	310	312	0	0.00	35,900	-
[9160]	26/01/06	312	313	311	312	+1	+0.32	36,700	-
[9160]	26/01/05	315	315	311	311	-2	-0.64	58,200	-
[9160]	25/12/30	312	320	312	313	-6	-1.88	83,800	-
[9160]	25/12/29	313	323	312	319	-6	-1.85	335,400	-
[9160]	25/12/26	330	330	325	325	-5	-1.52	452,400	-
[9160]	25/12/25	331	332	329	330	-1	-0.30	162,700	-
[9160]	25/12/24	331	332	330	331	0	0.00	81,000	-
[9160]	25/12/23	331	332	330	331	0	0.00	99,800	-
[9160]	25/12/22	332	332	331	331	0	0.00	86,400	-
[9160]	25/12/19	331	332	331	331	-1	-0.30	39,900	-
[9160]	25/12/18	332	333	331	332	+1	+0.30	55,300	-
[9160]	25/12/17	332	332	331	331	-1	-0.30	41,700	-
[9160]	25/12/16	335	335	331	332	-1	-0.30	56,600	-
[9160]	25/12/15	334	334	332	333	0	0.00	60,000	-
[9160]	25/12/12	333	333	331	333	+1	+0.30	56,000	-
[9160]	25/12/11	335	335	332	332	-2	-0.60	52,500	-
[9160]	25/12/10	337	337	333	334	-1	-0.30	59,900	-
[9160]	25/12/09	337	337	335	335	-1	-0.30	93,700	-
[9160]	25/12/08	335	336	333	336	+3	+0.90	51,800	-
[9160]	25/12/05	334	335	331	333	0	0.00	47,100	-
[9160]	25/12/04	331	335	331	333	+2	+0.60	47,300	-
[9160]	25/12/03	333	333	331	331	0	0.00	39,200	-
[9160]	25/12/02	334	334	331	331	-2	-0.60	39,000	-
[9160]	25/12/01	332	334	332	333	+1	+0.30	45,200	-
[9160]	25/11/28	332	332	330	332	0	0.00	51,300	-
[9160]	25/11/27	334	334	330	332	0	0.00	34,300	-
[9160]	25/11/26	336	337	331	332	-4	-1.19	71,400	-
[9160]	25/11/25	335	337	334	336	+3	+0.90	34,200	-
[9160]	25/11/21	330	333	330	333	+3	+0.91	36,100	-
[9160]	25/11/20	330	333	330	330	0	0.00	59,200	-
[9160]	25/11/19	339	339	330	330	-7	-2.08	72,300	-
[9160]	25/11/18	331	339	331	337	+6	+1.81	52,400	-
[9160]	25/11/17	351	351	331	331	-33	-9.07	133,500	-
[9160]	25/11/14	350	368	348	364	+18	+5.20	226,800	-
[9160]	25/11/13	345	348	344	346	+3	+0.87	22,900	-
[9160]	25/11/12	343	345	340	343	+2	+0.59	29,900	-
[9160]	25/11/11	344	344	340	341	-3	-0.87	14,900	-
[9160]	25/11/10	340	344	340	344	+6	+1.78	13,700	-
[9160]	25/11/07	341	341	338	338	-3	-0.88	14,700	-
[9160]	25/11/06	344	344	340	341	-3	-0.87	17,000	-
[9160]	25/11/05	345	345	339	344	-1	-0.29	29,500	-
[9160]	25/11/04	344	345	340	345	+5	+1.47	25,800	-
[9160]	25/10/31	341	342	335	340	-1	-0.29	26,900	-
[9160]	25/10/30	334	341	332	341	+7	+2.10	25,500	-
[9160]	25/10/29	338	338	333	334	-4	-1.18	18,100	-
[9160]	25/10/28	339	340	337	338	-1	-0.29	9,000	-
[9160]	25/10/27	337	340	336	339	+3	+0.89	13,400	-
[9160]	25/10/24	337	338	336	336	-1	-0.30	10,900	-
[9160]	25/10/23	335	337	335	337	+2	+0.60	13,300	-
[9160]	25/10/22	337	337	334	335	0	0.00	12,400	-
[9160]	25/10/21	337	337	333	335	-1	-0.30	10,700	-
[9160]	25/10/20	335	338	331	336	+1	+0.30	30,300	-
[9160]	25/10/17	334	335	331	335	+1	+0.30	21,900	-
[9160]	25/10/16	334	336	331	334	+3	+0.91	36,100	-
[9160]	25/10/15	333	333	328	331	+1	+0.30	20,000	-
[9160]	25/10/14	340	340	326	330	-10	-2.94	68,800	-
[9160]	25/10/10	341	341	337	340	-3	-0.87	22,900	-
[9160]	25/10/09	343	343	340	343	+1	+0.29	19,100	-
[9160]	25/10/08	344	344	342	342	-2	-0.58	17,400	-
[9160]	25/10/07	344	345	342	344	+2	+0.58	15,600	-
[9160]	25/10/06	343	344	340	342	+2	+0.59	22,200	-
[9160]	25/10/03	339	343	337	340	+2	+0.59	27,400	-
[9160]	25/10/02	344	344	338	338	-1	-0.29	25,400	-
[9160]	25/10/01	341	344	334	339	-1	-0.29	39,400	-
[9160]	25/09/30	343	343	340	340	-5	-1.45	29,800	-
[9160]	25/09/29	339	345	336	345	+10	+2.99	69,600	-
[9160]	25/09/26	335	337	334	335	+1	+0.30	16,300	-
[9160]	25/09/25	338	338	333	334	-1	-0.30	24,900	-
[9160]	25/09/24	335	336	333	335	+3	+0.90	23,200	-
[9160]	25/09/22	334	335	332	332	+1	+0.30	14,200	-
[9160]	25/09/19	332	333	330	331	0	0.00	9,300	-
[9160]	25/09/18	334	334	330	331	-3	-0.90	22,500	-
[9160]	25/09/17	333	334	332	334	+1	+0.30	8,500	-
[9160]	25/09/16	338	338	333	333	+1	+0.30	13,700	-
[9160]	25/09/12	332	334	331	332	+1	+0.30	9,300	-
[9160]	25/09/11	333	334	330	331	0	0.00	13,300	-
[9160]	25/09/10	334	334	330	331	-3	-0.90	9,700	-
[9160]	25/09/09	333	334	329	334	+1	+0.30	18,000	-
[9160]	25/09/08	340	340	330	333	+4	+1.22	40,300	-
[9160]	25/09/05	330	330	326	329	+3	+0.92	14,700	-