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
[9162]	26/10/29	222	225	221	225	+2.0	+0.90	15,400	5,790,777,344
[9162]	26/10/28	222	224	222	223	+1.0	+0.45	14,800	5,739,303,936
[9162]	26/10/27	223	224	218	222	-3.0	-1.33	30,700	5,713,566,720
[9162]	26/10/26	225	225	221	225	+3.0	+1.35	14,600	5,790,777,344
[9162]	26/10/23	220	222	220	222	-1.0	-0.45	15,800	5,713,566,720
[9162]	26/10/22	224	224	222	223	-1.0	-0.45	5,100	5,739,303,936
[9162]	26/10/21	225	225	222	224	0	+0.00	5,400	5,765,040,640
[9162]	26/10/20	224	224	223	224	0	+0.00	700	5,765,040,640
[9162]	26/10/19	227	227	221	224	-3.0	-1.32	8,100	5,765,040,640
[9162]	26/10/16	224	227	222	227	+3.0	+1.34	6,800	5,842,250,752
[9162]	26/10/15	222	224	221	224	+2.0	+0.90	13,100	5,765,040,640
[9162]	26/10/14	226	226	220	222	-4.0	-1.77	13,800	5,713,566,720
[9162]	26/10/13	226	226	222	226	0	+0.00	8,500	5,816,514,048
[9162]	26/10/09	224	226	224	226	+1.0	+0.44	3,100	5,816,514,048
[9162]	26/10/08	225	225	223	225	-1.0	-0.44	3,800	5,790,777,344
[9162]	26/10/07	225	226	224	226	+1.0	+0.44	7,100	5,816,514,048
[9162]	26/10/06	223	226	221	225	+1.0	+0.45	24,500	5,790,777,344
[9162]	26/10/05	225	226	223	224	-2.0	-0.88	13,700	5,765,040,640
[9162]	26/10/02	226	227	224	226	+2.0	+0.89	19,100	5,816,514,048
[9162]	26/10/01	228	228	223	224	-4.0	-1.75	20,200	5,765,040,640
[9162]	26/09/30	230	231	228	228	0	+0.00	11,000	5,867,987,456
[9162]	26/09/29	230	230	228	228	-2.0	-0.87	19,400	5,866,850,304
[9162]	26/09/28	228	231	227	230	+2.0	+0.88	14,400	5,918,313,984
[9162]	26/09/25	232	232	227	228	-3.0	-1.30	18,800	5,866,850,304
[9162]	26/09/24	230	231	228	231	-1.0	-0.43	4,600	5,944,045,568
[9162]	26/09/18	231	232	229	232	+2.0	+0.87	5,300	5,969,777,664
[9162]	26/09/17	229	231	228	230	+1.0	+0.44	4,800	5,918,313,984
[9162]	26/09/16	228	230	227	229	-1.0	-0.43	6,600	5,892,582,400
[9162]	26/09/15	229	231	228	230	+1.0	+0.44	4,600	5,918,313,984
[9162]	26/09/14	227	229	227	229	+1.0	+0.44	2,000	5,892,582,400
[9162]	26/09/11	230	230	227	228	-2.0	-0.87	3,700	5,866,850,304
[9162]	26/09/10	229	230	228	230	0	+0.00	2,100	5,918,313,984
[9162]	26/09/09	228	230	228	230	+1.0	+0.44	4,900	5,918,313,984
[9162]	26/09/08	229	231	225	229	-1.0	-0.43	13,100	5,892,582,400
[9162]	26/09/07	229	230	229	230	+1.0	+0.44	3,100	5,918,313,984
[9162]	26/09/04	226	229	226	229	+2.0	+0.88	7,100	5,892,582,400
[9162]	26/09/03	231	231	227	227	-4.0	-1.73	10,100	5,841,118,720
[9162]	26/09/02	234	234	228	231	+1.0	+0.43	21,400	5,944,045,568
[9162]	26/09/01	230	231	230	230	0	+0.00	5,700	5,918,313,984
[9162]	26/08/31	231	231	229	230	+1.0	+0.44	49,800	5,918,313,984
[9162]	26/08/28	229	232	228	229	-1.0	-0.43	5,900	5,892,582,400
[9162]	26/08/27	231	231	225	230	-1.0	-0.43	374,700	5,918,313,984
[9162]	26/08/26	231	231	229	231	0	+0.00	9,400	5,944,045,568
[9162]	26/08/25	233	233	229	231	+1.0	+0.43	12,100	5,944,045,568
[9162]	26/08/24	232	232	229	230	-1.0	-0.43	14,900	5,918,313,984
[9162]	26/08/21	231	233	229	231	-1.0	-0.43	6,800	5,944,045,568
[9162]	26/08/20	230	233	229	232	+2.0	+0.87	11,800	5,969,777,664
[9162]	26/08/19	228	232	227	230	+1.0	+0.44	5,600	5,918,313,984
[9162]	26/08/18	230	232	227	229	-2.0	-0.87	8,300	5,892,582,400
[9162]	26/08/17	232	233	229	231	+1	+0.43	7,700	-
[9162]	26/08/14	231	232	229	230	0	0.00	6,400	-
[9162]	26/08/13	230	230	228	230	0	0.00	2,600	-
[9162]	26/08/12	230	230	225	230	+1	+0.44	10,900	-
[9162]	26/08/10	228	230	228	229	+1	+0.44	1,200	-
[9162]	26/08/07	228	229	228	228	-1	-0.44	1,100	-
[9162]	26/08/06	229	229	228	229	0	0.00	3,800	-
[9162]	26/08/05	230	231	228	229	0	0.00	4,300	-
[9162]	26/08/04	230	230	228	229	0	0.00	1,100	-
[9162]	26/08/03	228	230	226	229	+1	+0.44	3,800	-
[9162]	26/07/31	230	230	228	228	-1	-0.44	1,600	-
[9162]	26/07/30	229	230	227	229	+1	+0.44	3,400	-
[9162]	26/07/29	232	232	227	228	-4	-1.72	19,000	-
[9162]	26/07/28	237	239	231	232	-4	-1.69	9,700	-
[9162]	26/07/27	239	239	233	236	+3	+1.29	10,600	-
[9162]	26/07/24	234	234	233	233	-1	-0.43	1,100	-
[9162]	26/07/23	232	234	232	234	+3	+1.30	1,900	-
[9162]	26/07/22	232	234	229	231	-1	-0.43	12,300	-
[9162]	26/07/21	233	233	232	232	-1	-0.43	1,500	-
[9162]	26/07/17	232	233	229	233	-1	-0.43	6,100	-
[9162]	26/07/16	232	234	228	234	-2	-0.85	10,100	-
[9162]	26/07/15	237	237	234	236	-1	-0.42	2,100	-
[9162]	26/07/14	235	237	233	237	+3	+1.28	2,000	-
[9162]	26/07/13	233	234	231	234	0	0.00	10,500	-
[9162]	26/07/10	234	234	232	234	0	0.00	700	-
[9162]	26/07/09	233	235	233	234	0	0.00	1,600	-
[9162]	26/07/08	235	235	233	234	0	0.00	6,200	-
[9162]	26/07/07	234	235	232	234	-1	-0.43	8,100	-
[9162]	26/07/06	235	235	231	235	-1	-0.42	8,700	-
[9162]	26/07/03	237	237	236	236	-2	-0.84	1,100	-
[9162]	26/07/02	236	238	235	238	+1	+0.42	4,600	-
[9162]	26/07/01	233	237	233	237	+2	+0.85	2,400	-
[9162]	26/06/30	231	235	231	235	+4	+1.73	3,000	-
[9162]	26/06/29	232	233	231	231	0	0.00	5,100	-
[9162]	26/06/26	235	236	231	231	-5	-2.12	9,700	-
[9162]	26/06/25	245	245	236	236	+1	+0.43	13,500	-
[9162]	26/06/24	239	239	233	235	-3	-1.26	5,900	-
[9162]	26/06/23	241	241	238	238	-3	-1.24	1,500	-
[9162]	26/06/22	242	242	236	241	-2	-0.82	15,300	-
[9162]	26/06/19	245	245	240	243	-3	-1.22	2,200	-
[9162]	26/06/18	235	248	234	246	+11	+4.68	283,000	-
[9162]	26/06/17	240	240	234	235	-2	-0.84	6,800	-
[9162]	26/06/16	241	241	233	237	-3	-1.25	3,500	-
[9162]	26/06/15	234	241	233	240	+1	+0.42	32,900	-
[9162]	26/06/12	238	239	232	239	+1	+0.42	10,100	-
[9162]	26/06/11	235	238	232	238	+6	+2.59	12,300	-
[9162]	26/06/10	236	236	231	232	-1	-0.43	6,100	-
[9162]	26/06/09	235	237	232	233	-2	-0.85	7,200	-
[9162]	26/06/08	236	236	232	235	0	0.00	5,600	-
[9162]	26/06/05	235	238	231	235	-2	-0.84	9,000	-
[9162]	26/06/04	234	237	232	237	+2	+0.85	7,300	-
[9162]	26/06/03	241	241	235	235	-7	-2.89	8,100	-
[9162]	26/06/02	237	242	236	242	+5	+2.11	7,800	-
[9162]	26/06/01	245	245	237	237	-7	-2.87	8,000	-
[9162]	26/05/29	231	245	230	244	+11	+4.72	46,000	-
[9162]	26/05/28	237	237	232	233	-4	-1.69	12,300	-
[9162]	26/05/27	243	243	237	237	-1	-0.42	31,500	-
[9162]	26/05/26	243	243	237	238	-8	-3.25	21,500	-
[9162]	26/05/25	246	262	242	246	+4	+1.65	46,800	-
[9162]	26/05/22	241	244	238	242	+2.0	+0.83	17,700	-
[9162]	26/05/21	241	241	238	240	-1.0	-0.41	14,200	-
[9162]	26/05/20	249	249	240	241	-8.0	-3.21	12,000	-
[9162]	26/05/19	249	251	247	249	0	+0.00	8,600	-
[9162]	26/05/18	250	250	223	249	-12.0	-4.60	111,400	-
[9162]	26/05/15	255	265	253	261	+6.0	+2.35	22,400	-
[9162]	26/05/14	251	261	251	255	+2.0	+0.79	23,700	-
[9162]	26/05/13	259	261	253	253	-5.0	-1.94	21,200	-
[9162]	26/05/12	257	261	257	258	+1.0	+0.39	6,700	-
[9162]	26/05/11	256	258	255	257	+2.0	+0.78	9,000	-
[9162]	26/05/08	253	256	250	255	+3.0	+1.19	13,300	-
[9162]	26/05/07	252	252	250	252	+1.0	+0.40	12,000	-
[9162]	26/05/01	250	252	250	251	0	+0.00	5,900	-
[9162]	26/04/30	250	252	250	251	+1.0	+0.40	5,900	-
[9162]	26/04/28	250	251	248	250	0	+0.00	11,300	-
[9162]	26/04/27	253	253	244	250	+3	+1.21	22,400	-
[9162]	26/04/24	254	254	247	247	-6	-2.37	15,400	-
[9162]	26/04/23	260	260	250	253	-7	-2.69	24,900	-
[9162]	26/04/22	260	261	256	260	+1	+0.39	8,200	-
[9162]	26/04/21	259	260	258	259	+2	+0.78	8,900	-
[9162]	26/04/20	263	263	255	257	-3	-1.15	15,900	-
[9162]	26/04/17	259	260	255	260	+1	+0.39	7,800	-
[9162]	26/04/16	257	259	256	259	0	0.00	11,200	-
[9162]	26/04/15	260	262	251	259	-1	-0.38	26,500	-
[9162]	26/04/14	258	260	257	260	+3	+1.17	5,400	-
[9162]	26/04/13	258	261	256	257	-5	-1.91	6,600	-
[9162]	26/04/10	263	265	262	262	-3	-1.13	6,400	-
[9162]	26/04/09	264	265	260	265	0	0.00	5,300	-
[9162]	26/04/08	266	268	264	265	+1	+0.38	12,900	-
[9162]	26/04/07	262	271	262	264	+1	+0.38	14,100	-
[9162]	26/04/06	261	266	261	263	-1	-0.38	11,200	-
[9162]	26/04/03	256	264	256	264	+9	+3.53	17,400	-
[9162]	26/04/02	258	258	255	255	-4	-1.54	2,100	-
[9162]	26/04/01	255	259	255	259	+4	+1.57	9,800	-
[9162]	26/03/31	252	258	252	255	+3	+1.19	5,300	-
[9162]	26/03/30	246	253	245	252	-2	-0.79	20,700	-
[9162]	26/03/27	246	254	246	254	+6	+2.42	20,600	-
[9162]	26/03/26	251	252	247	248	-3	-1.20	9,100	-
[9162]	26/03/25	248	252	244	251	+10	+4.15	77,900	-
[9162]	26/03/24	245	245	240	241	-1	-0.41	16,800	-
[9162]	26/03/23	250	250	238	242	-10	-3.97	53,000	-
[9162]	26/03/19	258	261	252	252	-10	-3.82	12,800	-
[9162]	26/03/18	256	262	256	262	+5	+1.95	9,800	-
[9162]	26/03/17	262	262	250	257	-2	-0.77	48,200	-
[9162]	26/03/16	246	266	246	259	+11	+4.44	393,500	-
[9162]	26/03/13	247	252	247	248	-5	-1.98	12,300	-
[9162]	26/03/12	256	258	252	253	-5	-1.94	11,400	-
[9162]	26/03/11	256	262	256	258	+4	+1.57	29,200	-
[9162]	26/03/10	246	255	246	254	+9	+3.67	19,700	-
[9162]	26/03/09	256	256	239	245	-13	-5.04	48,500	-
[9162]	26/03/06	252	258	250	258	+3	+1.18	17,500	-
[9162]	26/03/05	255	262	251	255	+19	+8.05	71,900	-
[9162]	26/03/04	249	250	231	236	-13	-5.22	74,500	-
[9162]	26/03/03	257	257	249	249	-10	-3.86	49,300	-
[9162]	26/03/02	260	260	255	259	-2	-0.77	24,200	-
[9162]	26/02/27	261	263	257	261	+1	+0.38	50,800	-
[9162]	26/02/26	260	265	258	260	-1	-0.38	51,000	-
[9162]	26/02/25	262	262	258	261	+3	+1.16	19,700	-
[9162]	26/02/24	269	269	256	258	-10	-3.73	64,700	-
[9162]	26/02/20	259	268	255	268	+7	+2.68	80,700	-
[9162]	26/02/19	257	265	255	261	+7	+2.76	84,700	-
[9162]	26/02/18	269	269	250	254	-1	-0.39	100,700	-
[9162]	26/02/17	270	271	246	255	-9	-3.41	161,700	-
[9162]	26/02/16	293	293	259	264	-36	-12.00	247,000	-
[9162]	26/02/13	302	305	298	300	+3	+1.01	32,800	-
[9162]	26/02/12	298	302	297	297	-3	-1.00	26,700	-
[9162]	26/02/10	298	308	296	300	+3	+1.01	35,200	-
[9162]	26/02/09	297	302	295	297	+1	+0.34	16,200	-
[9162]	26/02/06	303	303	293	296	-7	-2.31	26,600	-
[9162]	26/02/05	296	303	296	303	+7	+2.36	12,100	-
[9162]	26/02/04	296	301	295	296	-2	-0.67	23,900	-
[9162]	26/02/03	294	298	292	298	+4	+1.36	15,100	-
[9162]	26/02/02	298	298	294	294	-2	-0.68	13,300	-
[9162]	26/01/30	292	297	292	296	0	0.00	25,100	-
[9162]	26/01/29	301	301	290	296	-6	-1.99	48,700	-
[9162]	26/01/28	304	304	298	302	-2	-0.66	41,300	-
[9162]	26/01/27	306	306	304	304	-1	-0.33	9,000	-
[9162]	26/01/26	320	320	303	305	-5	-1.61	33,200	-
[9162]	26/01/23	310	314	307	310	-1	-0.32	21,400	-
[9162]	26/01/22	312	314	311	311	0	0.00	15,300	-
[9162]	26/01/21	314	315	311	311	-6	-1.89	28,200	-
[9162]	26/01/20	321	325	315	317	-4	-1.25	34,500	-
[9162]	26/01/19	322	323	315	321	+1	+0.31	47,700	-
[9162]	26/01/16	321	332	318	320	+7	+2.24	112,500	-
[9162]	26/01/15	314	315	312	313	-1	-0.32	63,700	-
[9162]	26/01/14	312	318	311	314	+2	+0.64	36,100	-
[9162]	26/01/13	319	321	312	312	+1	+0.32	53,600	-
[9162]	26/01/09	311	314	307	311	-2	-0.64	44,900	-
[9162]	26/01/08	305	318	305	313	+8	+2.62	119,400	-
[9162]	26/01/07	299	315	298	305	+6	+2.01	118,000	-
[9162]	26/01/06	289	309	288	299	+11	+3.82	110,900	-
[9162]	26/01/05	284	289	283	288	+7	+2.49	36,400	-
[9162]	25/12/30	285	285	280	281	-4	-1.40	12,500	-
[9162]	25/12/29	282	287	281	285	+9	+3.26	92,400	-
[9162]	25/12/26	278	280	275	276	-2	-0.72	74,000	-
[9162]	25/12/25	282	282	277	278	-2	-0.71	69,900	-
[9162]	25/12/24	280	285	277	280	-2	-0.71	61,900	-
[9162]	25/12/23	273	286	272	282	+7	+2.55	587,100	-
[9162]	25/12/22	282	282	274	275	-6	-2.14	48,300	-
[9162]	25/12/19	284	286	280	281	-3	-1.06	42,600	-
[9162]	25/12/18	287	287	280	284	+2	+0.71	29,500	-
[9162]	25/12/17	287	290	282	282	-5	-1.74	25,500	-
[9162]	25/12/16	293	295	287	287	-6	-2.05	45,400	-
[9162]	25/12/15	281	293	281	293	+11	+3.90	511,200	-
[9162]	25/12/12	279	285	277	282	+1	+0.36	30,800	-
[9162]	25/12/11	286	288	280	281	-5	-1.75	143,900	-
[9162]	25/12/10	292	292	285	286	-6	-2.05	114,300	-
[9162]	25/12/09	291	294	291	292	0	0.00	34,500	-
[9162]	25/12/08	301	304	283	292	-9	-2.99	80,200	-
[9162]	25/12/05	303	303	300	301	-5	-1.63	23,600	-
[9162]	25/12/04	304	337	301	306	+5	+1.66	612,900	-
[9162]	25/12/03	299	303	296	301	+1	+0.33	37,100	-
[9162]	25/12/02	303	304	300	300	-2	-0.66	20,800	-
[9162]	25/12/01	309	310	302	302	-4	-1.31	24,800	-
[9162]	25/11/28	307	311	306	306	-2	-0.65	23,200	-
[9162]	25/11/27	308	313	307	308	0	0.00	19,600	-
[9162]	25/11/26	303	308	300	308	+3	+0.98	34,600	-
[9162]	25/11/25	308	308	301	305	+5	+1.67	39,800	-
[9162]	25/11/21	306	308	299	300	-7	-2.28	36,400	-
[9162]	25/11/20	305	308	298	307	+5	+1.66	29,200	-
[9162]	25/11/19	298	305	292	302	+2	+0.67	38,800	-
[9162]	25/11/18	309	311	300	300	-12	-3.85	75,400	-
[9162]	25/11/17	346	346	308	312	-33	-9.57	256,100	-
[9162]	25/11/14	331	345	331	345	+12	+3.60	102,600	-
[9162]	25/11/13	328	333	327	333	+6	+1.83	31,600	-
[9162]	25/11/12	322	329	322	327	+4	+1.24	15,200	-
[9162]	25/11/11	322	329	322	323	-6	-1.82	46,500	-
[9162]	25/11/10	317	330	317	329	+11	+3.46	42,500	-
[9162]	25/11/07	316	321	315	318	+1	+0.32	9,400	-
[9162]	25/11/06	316	320	316	317	-1	-0.31	13,400	-
[9162]	25/11/05	318	318	311	318	0	0.00	54,600	-
[9162]	25/11/04	318	320	316	318	-1	-0.31	44,700	-
[9162]	25/10/31	319	321	313	319	0	0.00	78,600	-
[9162]	25/10/30	326	326	315	319	-8	-2.45	107,100	-
[9162]	25/10/29	334	335	326	327	-7	-2.10	49,500	-
[9162]	25/10/28	338	339	334	334	-5	-1.47	45,500	-
[9162]	25/10/27	343	343	339	339	+1	+0.30	19,200	-
[9162]	25/10/24	339	342	337	338	-3	-0.88	16,400	-
[9162]	25/10/23	340	342	339	341	0	0.00	19,500	-
[9162]	25/10/22	344	347	335	341	-2	-0.58	105,400	-
[9162]	25/10/21	334	350	332	343	+8	+2.39	78,700	-
[9162]	25/10/20	333	337	330	335	+4	+1.21	17,900	-
[9162]	25/10/17	330	333	327	331	+1	+0.30	29,100	-
[9162]	25/10/16	331	335	326	330	-3	-0.90	43,600	-
[9162]	25/10/15	321	333	321	333	+12	+3.74	36,700	-
[9162]	25/10/14	323	326	320	321	-7	-2.13	103,800	-
[9162]	25/10/10	336	336	327	328	-12	-3.53	147,900	-
[9162]	25/10/09	338	342	338	340	+2	+0.59	11,600	-
[9162]	25/10/08	340	341	334	338	0	0.00	43,100	-
[9162]	25/10/07	340	344	337	338	-2	-0.59	50,200	-
[9162]	25/10/06	343	346	335	340	-6	-1.73	105,800	-
[9162]	25/10/03	340	351	340	346	+2	+0.58	30,600	-
[9162]	25/10/02	350	350	339	344	-7	-1.99	134,200	-
[9162]	25/10/01	369	370	345	351	-17	-4.62	183,600	-
[9162]	25/09/30	358	375	351	368	-22	-5.64	251,100	-
[9162]	25/09/29	385	396	382	390	+5	+1.30	46,500	-
[9162]	25/09/26	390	392	385	385	-3	-0.77	53,200	-
[9162]	25/09/25	398	398	388	388	-4	-1.02	40,900	-
[9162]	25/09/24	400	400	390	392	-5	-1.26	58,300	-
[9162]	25/09/22	392	399	392	397	+7	+1.79	38,300	-
[9162]	25/09/19	390	394	385	390	0	0.00	53,500	-
[9162]	25/09/18	380	391	378	390	+8	+2.09	106,100	-
[9162]	25/09/17	382	385	380	382	0	0.00	21,500	-
[9162]	25/09/16	375	383	369	382	+9	+2.41	44,500	-
[9162]	25/09/12	380	383	370	373	-2	-0.53	81,200	-
[9162]	25/09/11	379	388	374	375	-5	-1.32	46,600	-
[9162]	25/09/10	377	382	361	380	+4	+1.06	93,800	-
[9162]	25/09/09	374	380	372	376	+5	+1.35	64,900	-
[9162]	25/09/08	376	383	370	371	-5	-1.33	73,800	-
[9162]	25/09/05	373	379	371	376	+1	+0.27	73,700	-