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
[9166]	26/10/29	621	625	610	616	-7.0	-1.12	839,800	112,229,416,960
[9166]	26/10/28	624	631	619	623	+6.0	+0.97	451,100	113,504,747,520
[9166]	26/10/27	610	623	608	617	+3.0	+0.49	766,100	112,411,607,040
[9166]	26/10/26	640	640	608	614	-31.0	-4.81	1,552,800	111,865,036,800
[9166]	26/10/23	653	680	637	645	-15.0	-2.27	1,371,200	117,512,945,664
[9166]	26/10/22	691	698	660	660	-33.0	-4.76	1,271,200	120,245,805,056
[9166]	26/10/21	669	693	666	693	+25.0	+3.74	593,000	126,258,094,080
[9166]	26/10/20	684	691	668	668	-16.0	-2.34	490,200	121,703,325,696
[9166]	26/10/19	668	694	665	684	-1.0	-0.15	698,700	124,618,375,168
[9166]	26/10/16	670	693	666	685	+23.0	+3.47	803,300	124,800,565,248
[9166]	26/10/15	678	686	657	662	-26.0	-3.78	1,124,300	120,610,185,216
[9166]	26/10/14	678	697	662	688	+8.0	+1.18	832,000	125,347,135,488
[9166]	26/10/13	660	683	654	680	+11.0	+1.64	713,300	123,889,614,848
[9166]	26/10/09	644	670	644	669	+26.0	+4.04	760,600	121,885,515,776
[9166]	26/10/08	641	650	636	643	-4.0	-0.62	551,500	117,148,557,312
[9166]	26/10/07	639	649	628	647	+8.0	+1.25	667,300	117,877,325,824
[9166]	26/10/06	647	659	639	639	-1.0	-0.16	773,400	116,419,796,992
[9166]	26/10/05	633	642	624	640	+12.0	+1.91	750,600	116,601,987,072
[9166]	26/10/02	650	653	626	628	-22.0	-3.38	866,300	114,415,697,920
[9166]	26/10/01	654	664	643	650	-8.0	-1.22	909,500	118,423,896,064
[9166]	26/09/30	650	667	646	658	+9.0	+1.39	590,200	119,881,416,704
[9166]	26/09/29	671	675	642	649	-22.0	-3.28	1,389,400	118,241,705,984
[9166]	26/09/28	668	672	652	671	0	+0.00	1,133,800	122,249,895,936
[9166]	26/09/25	677	680	665	671	-6.0	-0.89	759,100	122,249,895,936
[9166]	26/09/24	690	690	668	677	-13.0	-1.88	1,199,800	123,343,044,608
[9166]	26/09/18	695	702	674	690	-5.0	-0.72	1,226,600	125,711,515,648
[9166]	26/09/17	663	699	662	695	+40.0	+6.11	1,110,100	126,622,474,240
[9166]	26/09/16	672	672	644	655	-31.0	-4.52	2,056,100	119,334,846,464
[9166]	26/09/15	711	715	662	686	-30.0	-4.19	2,589,700	124,982,755,328
[9166]	26/09/14	709	743	701	716	+7.0	+0.99	2,455,200	130,448,474,112
[9166]	26/09/11	716	733	709	709	-22.0	-3.01	1,031,600	128,955,056,128
[9166]	26/09/10	733	737	723	731	-2.0	-0.27	470,900	132,956,479,488
[9166]	26/09/09	748	749	728	733	-12.0	-1.61	1,034,500	133,320,245,248
[9166]	26/09/08	738	751	725	745	+4.0	+0.54	758,200	135,502,839,808
[9166]	26/09/07	737	751	728	741	+6.0	+0.82	883,600	134,775,308,288
[9166]	26/09/04	731	744	718	735	+15.0	+2.08	945,300	133,684,011,008
[9166]	26/09/03	700	733	697	720	+29.0	+4.20	1,462,100	130,955,763,712
[9166]	26/09/02	715	718	683	691	-43.0	-5.86	2,382,700	125,681,156,096
[9166]	26/09/01	744	752	728	734	-14.0	-1.87	1,230,900	133,502,124,032
[9166]	26/08/31	750	752	731	748	-14.0	-1.84	1,595,500	136,048,492,544
[9166]	26/08/28	771	786	762	762	-13.0	-1.68	1,195,900	138,594,844,672
[9166]	26/08/27	768	783	750	775	-1.0	-0.13	1,441,800	140,959,334,400
[9166]	26/08/26	784	786	758	776	+6.0	+0.78	1,406,800	141,141,213,184
[9166]	26/08/25	769	774	736	770	+14.0	+1.85	1,529,200	140,049,924,096
[9166]	26/08/24	762	781	747	756	+8.0	+1.07	3,924,200	137,503,555,584
[9166]	26/08/21	802	810	741	748	-54.0	-6.73	2,754,000	136,048,492,544
[9166]	26/08/20	765	828	754	802	+68.0	+9.26	5,789,700	145,870,176,256
[9166]	26/08/19	735	752	721	734	0	+0.00	1,337,900	133,502,124,032
[9166]	26/08/18	750	758	732	734	-21.0	-2.78	1,985,000	133,502,124,032
[9166]	26/08/17	741	773	720	755	+15	+2.03	2,525,800	-
[9166]	26/08/14	712	745	691	740	+33	+4.67	2,986,800	-
[9166]	26/08/13	681	711	681	707	+26	+3.82	2,099,800	-
[9166]	26/08/12	670	687	655	681	+20	+3.03	1,146,100	-
[9166]	26/08/10	654	686	649	661	0	0.00	1,513,800	-
[9166]	26/08/07	632	664	628	661	+31	+4.92	1,261,300	-
[9166]	26/08/06	650	653	620	630	-18	-2.78	1,126,700	-
[9166]	26/08/05	627	653	618	648	+30	+4.85	1,309,700	-
[9166]	26/08/04	588	631	584	618	+34	+5.82	1,711,000	-
[9166]	26/08/03	596	605	576	584	-18	-2.99	2,123,300	-
[9166]	26/07/31	595	622	584	602	+9	+1.52	1,927,600	-
[9166]	26/07/30	600	605	585	593	+6	+1.02	1,543,700	-
[9166]	26/07/29	598	600	580	587	-1	-0.17	1,196,100	-
[9166]	26/07/28	593	596	576	588	0	0.00	1,180,600	-
[9166]	26/07/27	585	596	577	588	+13	+2.26	1,348,200	-
[9166]	26/07/24	573	588	567	575	-6	-1.03	1,501,200	-
[9166]	26/07/23	575	588	569	581	-2	-0.34	1,049,900	-
[9166]	26/07/22	577	588	569	583	+1	+0.17	954,100	-
[9166]	26/07/21	583	594	567	582	+9	+1.57	1,503,900	-
[9166]	26/07/17	585	593	567	573	-21	-3.54	1,669,900	-
[9166]	26/07/16	615	620	582	594	-11	-1.82	1,658,000	-
[9166]	26/07/15	612	618	599	605	-10	-1.63	872,100	-
[9166]	26/07/14	596	626	596	615	+21	+3.54	2,366,300	-
[9166]	26/07/13	581	600	578	594	+14	+2.41	1,333,300	-
[9166]	26/07/10	577	597	567	580	+8	+1.40	1,621,800	-
[9166]	26/07/09	569	577	560	572	+2	+0.35	734,700	-
[9166]	26/07/08	583	585	570	570	-8	-1.38	873,200	-
[9166]	26/07/07	580	600	573	578	-11	-1.87	1,255,300	-
[9166]	26/07/06	572	600	555	589	+23	+4.06	2,802,100	-
[9166]	26/07/03	583	591	564	566	-15	-2.58	1,382,300	-
[9166]	26/07/02	585	617	581	581	+2	+0.35	1,906,900	-
[9166]	26/07/01	597	598	560	579	-22	-3.66	1,857,300	-
[9166]	26/06/30	606	606	586	601	-11	-1.80	887,200	-
[9166]	26/06/29	586	612	586	612	+35	+6.07	2,655,000	-
[9166]	26/06/26	560	586	551	577	+17	+3.04	1,828,500	-
[9166]	26/06/25	546	574	535	560	+14	+2.56	1,917,200	-
[9166]	26/06/24	580	591	533	546	-28	-4.88	2,724,200	-
[9166]	26/06/23	570	585	555	574	-1	-0.17	2,013,900	-
[9166]	26/06/22	535	577	521	575	+47	+8.90	2,339,100	-
[9166]	26/06/19	573	577	528	528	-50	-8.65	2,516,400	-
[9166]	26/06/18	583	598	571	578	-3	-0.52	1,773,900	-
[9166]	26/06/17	550	598	550	581	+33	+6.02	2,610,000	-
[9166]	26/06/16	580	602	543	548	-42	-7.12	3,005,400	-
[9166]	26/06/15	605	629	555	590	-2	-0.34	5,978,000	-
[9166]	26/06/12	552	592	532	592	+60	+11.28	6,622,000	-
[9166]	26/06/11	502	540	492	532	-60	-10.14	8,382,600	-
[9166]	26/06/10	595	598	576	592	+11	+1.89	1,766,500	-
[9166]	26/06/09	607	610	578	581	-19	-3.17	1,485,900	-
[9166]	26/06/08	612	622	597	600	-22	-3.54	1,727,100	-
[9166]	26/06/05	612	649	607	622	+8	+1.30	3,545,800	-
[9166]	26/06/04	650	683	596	614	-59	-8.77	7,409,000	-
[9166]	26/06/03	619	682	613	673	+51	+8.20	5,895,600	-
[9166]	26/06/02	606	630	600	622	+21	+3.49	4,298,200	-
[9166]	26/06/01	604	617	574	601	-13	-2.12	3,680,300	-
[9166]	26/05/29	539	617	531	614	+68	+12.45	8,689,800	-
[9166]	26/05/28	519	548	518	546	+23	+4.40	4,682,000	-
[9166]	26/05/27	488	530	477	523	+40	+8.28	4,413,900	-
[9166]	26/05/26	483	501	477	483	+8	+1.68	1,873,400	-
[9166]	26/05/25	492	492	464	475	-13	-2.66	1,902,400	-
[9166]	26/05/22	470	493	464	488	+22.0	+4.72	1,267,100	-
[9166]	26/05/21	470	477	459	466	+3.0	+0.65	2,865,100	-
[9166]	26/05/20	488	489	455	463	-22.0	-4.54	2,689,100	-
[9166]	26/05/19	479	495	476	485	+8.0	+1.68	2,935,600	-
[9166]	26/05/18	509	509	474	477	-11.0	-2.25	2,650,400	-
[9166]	26/05/15	491	501	486	488	+3.0	+0.62	1,341,200	-
[9166]	26/05/14	492	495	481	485	-5.0	-1.02	1,695,200	-
[9166]	26/05/13	500	502	490	490	-14.0	-2.78	3,038,800	-
[9166]	26/05/12	518	522	500	504	-14.0	-2.70	1,801,600	-
[9166]	26/05/11	529	532	511	518	-13.0	-2.45	1,883,900	-
[9166]	26/05/08	529	559	529	531	+2.0	+0.38	3,254,100	-
[9166]	26/05/07	534	544	527	529	-3.0	-0.56	2,750,100	-
[9166]	26/05/01	531	544	529	532	+5.0	+0.95	1,999,100	-
[9166]	26/04/30	555	555	522	527	-33.0	-5.89	3,783,300	-
[9166]	26/04/28	551	562	547	560	+5.0	+0.90	1,560,700	-
[9166]	26/04/27	577	578	552	555	-25	-4.31	2,704,800	-
[9166]	26/04/24	590	594	580	580	-20	-3.33	1,316,400	-
[9166]	26/04/23	612	612	590	600	-6	-0.99	1,023,800	-
[9166]	26/04/22	614	617	601	606	-8	-1.30	812,200	-
[9166]	26/04/21	634	639	612	614	-10	-1.60	807,100	-
[9166]	26/04/20	662	662	620	624	-38	-5.74	1,938,500	-
[9166]	26/04/17	637	663	637	662	+25	+3.92	1,688,600	-
[9166]	26/04/16	623	650	617	637	+22	+3.58	2,134,300	-
[9166]	26/04/15	599	615	597	615	+18	+3.02	1,394,000	-
[9166]	26/04/14	610	610	594	597	-16	-2.61	1,232,000	-
[9166]	26/04/13	601	613	597	613	+15	+2.51	957,400	-
[9166]	26/04/10	600	610	590	598	-12	-1.97	1,982,600	-
[9166]	26/04/09	604	614	601	610	-14	-2.24	1,637,000	-
[9166]	26/04/08	604	629	602	624	+29	+4.87	2,549,000	-
[9166]	26/04/07	611	622	594	595	-8	-1.33	1,010,600	-
[9166]	26/04/06	624	625	603	603	-21	-3.37	1,020,500	-
[9166]	26/04/03	631	637	612	624	+13	+2.13	1,479,500	-
[9166]	26/04/02	623	626	601	611	-16	-2.55	1,575,500	-
[9166]	26/04/01	600	627	592	627	+34	+5.73	1,778,000	-
[9166]	26/03/31	586	604	580	593	+9	+1.54	1,214,500	-
[9166]	26/03/30	590	593	559	584	-20	-3.31	2,611,400	-
[9166]	26/03/27	580	605	580	604	+22	+3.78	1,527,700	-
[9166]	26/03/26	600	604	574	582	-8	-1.36	1,136,300	-
[9166]	26/03/25	581	601	577	590	+13	+2.25	2,479,000	-
[9166]	26/03/24	584	586	558	577	+1	+0.17	1,834,400	-
[9166]	26/03/23	594	595	574	576	-28	-4.64	1,572,500	-
[9166]	26/03/19	622	638	602	604	-9	-1.47	1,127,500	-
[9166]	26/03/18	615	618	593	613	+6	+0.99	2,204,700	-
[9166]	26/03/17	628	630	602	607	-17	-2.72	2,038,100	-
[9166]	26/03/16	672	692	624	624	-28	-4.29	3,929,300	-
[9166]	26/03/13	630	701	627	652	-8	-1.21	6,313,500	-
[9166]	26/03/12	691	695	653	660	-42	-5.98	3,355,700	-
[9166]	26/03/11	705	724	700	702	-3	-0.43	1,995,100	-
[9166]	26/03/10	696	714	683	705	+25	+3.68	1,889,700	-
[9166]	26/03/09	633	680	630	680	+24	+3.66	4,554,200	-
[9166]	26/03/06	628	670	621	656	+35	+5.64	3,345,900	-
[9166]	26/03/05	615	637	614	621	+26	+4.37	1,715,200	-
[9166]	26/03/04	610	618	588	595	-15	-2.46	1,863,400	-
[9166]	26/03/03	624	641	610	610	-19	-3.02	2,840,300	-
[9166]	26/03/02	619	636	608	629	0	0.00	1,709,900	-
[9166]	26/02/27	602	632	600	629	+41	+6.97	4,519,100	-
[9166]	26/02/26	595	599	582	588	+10	+1.73	3,447,700	-
[9166]	26/02/25	579	598	574	578	+12	+2.12	3,396,800	-
[9166]	26/02/24	610	610	565	566	-45	-7.36	4,057,600	-
[9166]	26/02/20	623	633	608	611	-31	-4.83	3,318,300	-
[9166]	26/02/19	662	663	634	642	-20	-3.02	2,865,100	-
[9166]	26/02/18	666	671	655	662	-7	-1.05	1,277,000	-
[9166]	26/02/17	675	675	652	669	-13	-1.91	1,316,000	-
[9166]	26/02/16	693	705	682	682	-1	-0.15	1,325,300	-
[9166]	26/02/13	704	721	679	683	-30	-4.21	1,719,400	-
[9166]	26/02/12	704	714	695	713	+19	+2.74	1,639,900	-
[9166]	26/02/10	677	707	677	694	+27	+4.05	2,515,400	-
[9166]	26/02/09	676	677	659	667	+2	+0.30	1,455,000	-
[9166]	26/02/06	647	667	642	665	+18	+2.78	1,718,100	-
[9166]	26/02/05	633	654	623	647	+18	+2.86	2,504,900	-
[9166]	26/02/04	637	647	617	629	-17	-2.63	2,460,300	-
[9166]	26/02/03	627	650	626	646	+11	+1.73	1,962,900	-
[9166]	26/02/02	670	672	635	635	-35	-5.22	3,117,700	-
[9166]	26/01/30	663	685	663	670	+17	+2.60	1,681,400	-
[9166]	26/01/29	663	665	641	653	-3	-0.46	2,778,000	-
[9166]	26/01/28	720	725	656	656	-67	-9.27	3,649,300	-
[9166]	26/01/27	765	769	723	723	-52	-6.71	1,844,100	-
[9166]	26/01/26	823	830	775	775	-21	-2.64	1,274,500	-
[9166]	26/01/23	799	802	774	796	+4	+0.51	1,087,400	-
[9166]	26/01/22	809	820	791	792	-19	-2.34	1,289,200	-
[9166]	26/01/21	831	837	811	811	-46	-5.37	1,461,600	-
[9166]	26/01/20	864	870	843	857	-9	-1.04	1,241,000	-
[9166]	26/01/19	870	873	837	866	+17	+2.00	1,583,800	-
[9166]	26/01/16	834	849	825	849	+15	+1.80	1,646,200	-
[9166]	26/01/15	801	848	793	834	+44	+5.57	2,364,500	-
[9166]	26/01/14	798	805	783	790	+7	+0.89	1,669,100	-
[9166]	26/01/13	769	784	759	783	+27	+3.57	2,231,200	-
[9166]	26/01/09	719	756	717	756	+48	+6.78	1,899,800	-
[9166]	26/01/08	702	721	699	708	+8	+1.14	1,526,300	-
[9166]	26/01/07	712	713	691	700	-2	-0.28	1,058,000	-
[9166]	26/01/06	688	706	685	702	+26	+3.85	1,612,300	-
[9166]	26/01/05	710	710	670	676	-25	-3.57	2,384,200	-
[9166]	25/12/30	734	745	701	701	-33	-4.50	1,951,100	-
[9166]	25/12/29	715	743	708	734	+23	+3.23	1,612,400	-
[9166]	25/12/26	741	744	707	711	-30	-4.05	3,003,300	-
[9166]	25/12/25	720	755	714	741	+68	+10.10	5,389,300	-
[9166]	25/12/24	678	681	670	673	0	0.00	1,215,900	-
[9166]	25/12/23	670	680	660	673	+4	+0.60	1,657,400	-
[9166]	25/12/22	680	693	661	669	-1	-0.15	1,594,100	-
[9166]	25/12/19	660	679	653	670	+30	+4.69	2,568,400	-
[9166]	25/12/18	666	674	627	640	-19	-2.88	3,316,700	-
[9166]	25/12/17	613	664	605	659	+54	+8.93	4,994,100	-
[9166]	25/12/16	718	718	603	605	-91	-13.07	7,494,200	-
[9166]	25/12/15	690	710	668	696	-52	-6.95	7,304,300	-
[9166]	25/12/12	697	751	697	748	+47	+6.70	3,618,500	-
[9166]	25/12/11	714	718	693	701	-20	-2.77	1,636,000	-
[9166]	25/12/10	718	723	714	721	-5	-0.69	1,272,900	-
[9166]	25/12/09	730	739	722	726	-9	-1.22	921,200	-
[9166]	25/12/08	742	742	717	735	+8	+1.10	928,200	-
[9166]	25/12/05	727	747	724	727	+15	+2.11	1,457,400	-
[9166]	25/12/04	720	730	711	712	0	0.00	1,239,000	-
[9166]	25/12/03	707	729	699	712	+7	+0.99	1,102,600	-
[9166]	25/12/02	721	724	703	705	-12	-1.67	1,258,400	-
[9166]	25/12/01	745	745	710	717	-23	-3.11	1,664,800	-
[9166]	25/11/28	718	748	713	740	+22	+3.06	1,840,400	-
[9166]	25/11/27	708	721	705	718	+13	+1.84	1,023,700	-
[9166]	25/11/26	701	714	695	705	+14	+2.03	1,283,200	-
[9166]	25/11/25	707	715	681	691	-24	-3.36	2,470,900	-
[9166]	25/11/21	693	728	685	715	+52	+7.84	4,004,500	-
[9166]	25/11/20	635	673	635	663	+25	+3.92	2,193,600	-
[9166]	25/11/19	619	648	617	638	+18	+2.90	1,575,000	-
[9166]	25/11/18	615	623	608	620	+12	+1.97	1,384,900	-
[9166]	25/11/17	636	637	604	608	-35	-5.44	2,125,500	-
[9166]	25/11/14	640	653	635	643	+2	+0.31	1,341,900	-
[9166]	25/11/13	654	656	641	641	-12	-1.84	1,116,300	-
[9166]	25/11/12	629	653	623	653	+14	+2.19	1,723,000	-
[9166]	25/11/11	653	654	636	639	-24	-3.62	2,775,700	-
[9166]	25/11/10	669	673	659	663	-16	-2.36	1,926,100	-
[9166]	25/11/07	654	679	651	679	+15	+2.26	2,243,800	-
[9166]	25/11/06	698	700	663	664	-48	-6.74	3,291,700	-
[9166]	25/11/05	724	725	696	712	-22	-3.00	2,090,400	-
[9166]	25/11/04	749	767	729	734	-6	-0.81	1,760,600	-
[9166]	25/10/31	720	762	718	740	+17	+2.35	1,897,700	-
[9166]	25/10/30	727	740	721	723	-2	-0.28	1,476,100	-
[9166]	25/10/29	741	756	725	725	-19	-2.55	1,598,800	-
[9166]	25/10/28	763	768	744	744	-23	-3.00	1,634,000	-
[9166]	25/10/27	788	796	766	767	-15	-1.92	2,034,600	-
[9166]	25/10/24	800	800	780	782	-19	-2.37	1,709,900	-
[9166]	25/10/23	815	826	800	801	-18	-2.20	1,101,300	-
[9166]	25/10/22	813	843	811	819	+17	+2.12	1,714,000	-
[9166]	25/10/21	803	815	797	802	+2	+0.25	1,320,600	-
[9166]	25/10/20	823	827	797	800	-14	-1.72	1,428,300	-
[9166]	25/10/17	828	835	807	814	-6	-0.73	1,059,000	-
[9166]	25/10/16	835	841	818	820	-19	-2.26	1,006,300	-
[9166]	25/10/15	849	860	835	839	+29	+3.58	1,329,900	-
[9166]	25/10/14	835	844	810	810	-31	-3.69	1,316,300	-
[9166]	25/10/10	869	869	841	841	-38	-4.32	1,557,100	-
[9166]	25/10/09	890	893	871	879	-17	-1.90	1,830,100	-
[9166]	25/10/08	901	906	878	896	-18	-1.97	1,474,100	-
[9166]	25/10/07	899	932	886	914	+12	+1.33	1,442,200	-
[9166]	25/10/06	897	919	897	902	+35	+4.04	1,924,100	-
[9166]	25/10/03	897	903	867	867	-24	-2.69	1,622,000	-
[9166]	25/10/02	891	924	888	891	+7	+0.79	2,227,600	-
[9166]	25/10/01	899	934	879	884	+7	+0.80	3,063,000	-
[9166]	25/09/30	880	890	876	877	-1	-0.11	1,097,300	-
[9166]	25/09/29	911	911	878	878	-30	-3.30	1,424,100	-
[9166]	25/09/26	924	936	900	908	-22	-2.37	1,502,600	-
[9166]	25/09/25	879	935	879	930	+44	+4.97	1,833,900	-
[9166]	25/09/24	897	907	876	886	-51	-5.44	2,985,000	-
[9166]	25/09/22	963	963	927	937	-25	-2.60	2,697,000	-
[9166]	25/09/19	966	971	925	962	+50	+5.48	4,193,800	-
[9166]	25/09/18	927	948	899	912	-29	-3.08	3,260,000	-
[9166]	25/09/17	902	969	891	941	+29	+3.18	12,539,700	-
[9166]	25/09/16	910	912	872	912	+150	+19.69	10,086,700	-
[9166]	25/09/12	719	765	717	762	+42	+5.83	3,978,700	-
[9166]	25/09/11	743	745	715	720	-21	-2.83	3,285,200	-
[9166]	25/09/10	748	750	731	741	+1	+0.14	2,793,100	-
[9166]	25/09/09	795	795	740	740	-58	-7.27	5,794,900	-
[9166]	25/09/08	811	817	797	798	-4	-0.50	2,773,200	-
[9166]	25/09/05	811	811	793	802	0	0.00	1,930,700	-