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
[9168]	26/10/29	360	361	355	360	+2.0	+0.56	91,500	8,700,433,408
[9168]	26/10/28	359	362	358	358	+2.0	+0.56	97,400	8,652,097,536
[9168]	26/10/27	358	358	354	356	-2.0	-0.56	229,200	8,603,761,664
[9168]	26/10/26	360	362	357	358	-2.0	-0.56	210,800	8,652,097,536
[9168]	26/10/23	360	363	356	360	-2.0	-0.55	242,000	8,621,437,952
[9168]	26/10/22	373	373	358	362	-7.0	-1.90	871,900	8,669,335,552
[9168]	26/10/21	373	377	360	369	-4.0	-1.07	516,800	8,836,974,592
[9168]	26/10/20	383	384	366	373	-8.0	-2.10	489,100	8,932,767,744
[9168]	26/10/19	390	390	375	381	-9.0	-2.31	478,400	9,124,356,096
[9168]	26/10/16	385	391	385	390	+5.0	+1.30	137,000	9,339,891,712
[9168]	26/10/15	395	395	383	385	-36.0	-8.55	388,700	9,220,149,248
[9168]	26/10/14	423	425	418	421	-2.0	-0.47	105,900	10,082,292,736
[9168]	26/10/13	422	431	418	423	+2.0	+0.48	159,700	10,130,190,336
[9168]	26/10/09	413	421	413	421	+6.0	+1.45	108,600	10,082,292,736
[9168]	26/10/08	419	419	410	415	-1.0	-0.24	73,300	9,938,603,008
[9168]	26/10/07	423	423	416	416	-3.0	-0.72	51,200	9,962,551,296
[9168]	26/10/06	417	423	415	419	+2.0	+0.48	67,300	10,034,396,160
[9168]	26/10/05	420	420	413	417	-3.0	-0.71	72,800	9,986,499,584
[9168]	26/10/02	426	427	418	420	-6.0	-1.41	53,400	10,058,344,448
[9168]	26/10/01	429	429	423	426	-6.0	-1.39	30,300	10,202,035,200
[9168]	26/09/30	429	432	424	432	+3.0	+0.70	79,700	10,345,725,952
[9168]	26/09/29	427	429	422	429	+2.0	+0.47	98,100	10,273,881,088
[9168]	26/09/28	423	428	421	427	+4.0	+0.95	63,400	10,225,983,488
[9168]	26/09/25	424	427	422	423	-2.0	-0.47	22,800	10,130,190,336
[9168]	26/09/24	428	429	424	425	-1.0	-0.23	43,600	10,178,086,912
[9168]	26/09/18	424	428	422	426	+3.0	+0.71	47,100	10,202,035,200
[9168]	26/09/17	422	427	422	423	0	+0.00	50,300	10,130,190,336
[9168]	26/09/16	427	428	420	423	-4.0	-0.94	48,400	10,130,190,336
[9168]	26/09/15	421	428	420	427	+6.0	+1.43	64,100	10,225,983,488
[9168]	26/09/14	413	423	413	421	+7.0	+1.69	48,500	10,082,292,736
[9168]	26/09/11	414	418	413	414	-6.0	-1.43	25,900	9,914,653,696
[9168]	26/09/10	412	420	411	420	+8.0	+1.94	28,600	10,058,344,448
[9168]	26/09/09	418	418	411	412	-8.0	-1.90	114,500	9,866,757,120
[9168]	26/09/08	425	426	420	420	-5.0	-1.18	61,100	10,058,344,448
[9168]	26/09/07	430	432	424	425	-5.0	-1.16	93,200	10,178,086,912
[9168]	26/09/04	421	433	421	430	+10.0	+2.38	94,100	10,297,829,376
[9168]	26/09/03	423	426	420	420	-3.0	-0.71	37,400	10,058,344,448
[9168]	26/09/02	432	432	420	423	-11.0	-2.53	201,100	10,130,190,336
[9168]	26/09/01	431	436	427	434	+2.0	+0.46	89,900	10,393,622,528
[9168]	26/08/31	433	433	424	432	-2.0	-0.46	116,900	10,345,725,952
[9168]	26/08/28	425	436	423	434	+8.0	+1.88	243,100	10,393,622,528
[9168]	26/08/27	420	427	419	426	+5.0	+1.19	81,300	10,202,035,200
[9168]	26/08/26	417	428	417	421	+4.0	+0.96	173,800	10,082,292,736
[9168]	26/08/25	417	419	415	417	0	+0.00	50,900	9,986,499,584
[9168]	26/08/24	411	420	411	417	+4.0	+0.97	185,200	9,986,499,584
[9168]	26/08/21	413	413	409	413	+1.0	+0.24	49,600	9,890,705,408
[9168]	26/08/20	406	413	406	412	+7.0	+1.73	71,300	9,866,757,120
[9168]	26/08/19	405	406	401	405	-1.0	-0.25	51,100	9,699,118,080
[9168]	26/08/18	409	412	405	406	-3.0	-0.73	78,600	9,723,066,368
[9168]	26/08/17	404	410	403	409	+5	+1.24	88,900	-
[9168]	26/08/14	401	406	400	404	+4	+1.00	97,000	-
[9168]	26/08/13	403	405	400	400	-3	-0.74	44,500	-
[9168]	26/08/12	402	406	401	403	+6	+1.51	90,100	-
[9168]	26/08/10	401	402	395	397	+1	+0.25	148,000	-
[9168]	26/08/07	396	399	394	396	+3	+0.76	36,500	-
[9168]	26/08/06	395	398	392	393	-2	-0.51	59,300	-
[9168]	26/08/05	400	401	394	395	-2	-0.50	82,200	-
[9168]	26/08/04	396	399	394	397	+1	+0.25	43,600	-
[9168]	26/08/03	402	402	392	396	-6	-1.49	107,300	-
[9168]	26/07/31	409	409	402	402	-3	-0.74	98,400	-
[9168]	26/07/30	407	408	402	405	-4	-0.98	95,600	-
[9168]	26/07/29	404	410	401	409	+6	+1.49	120,500	-
[9168]	26/07/28	397	408	397	403	+6	+1.51	181,300	-
[9168]	26/07/27	394	402	394	397	+6	+1.53	149,500	-
[9168]	26/07/24	393	397	390	391	-2	-0.51	160,000	-
[9168]	26/07/23	397	398	393	393	-3	-0.76	165,100	-
[9168]	26/07/22	397	399	394	396	-2	-0.50	140,400	-
[9168]	26/07/21	401	405	397	398	-1	-0.25	120,400	-
[9168]	26/07/17	402	407	397	399	-7	-1.72	196,900	-
[9168]	26/07/16	411	423	406	406	-10	-2.40	205,100	-
[9168]	26/07/15	404	417	399	416	+19	+4.79	337,800	-
[9168]	26/07/14	398	403	396	397	-5	-1.24	167,500	-
[9168]	26/07/13	400	404	396	402	+1	+0.25	193,500	-
[9168]	26/07/10	397	401	395	401	+5	+1.26	71,800	-
[9168]	26/07/09	397	399	394	396	-1	-0.25	51,500	-
[9168]	26/07/08	395	398	394	397	0	0.00	35,700	-
[9168]	26/07/07	399	402	395	397	+2	+0.51	77,100	-
[9168]	26/07/06	399	401	392	395	-4	-1.00	102,300	-
[9168]	26/07/03	399	402	393	399	+3	+0.76	69,300	-
[9168]	26/07/02	388	401	388	396	+5	+1.28	110,600	-
[9168]	26/07/01	384	392	381	391	+2	+0.51	162,200	-
[9168]	26/06/30	392	392	381	389	0	0.00	93,800	-
[9168]	26/06/29	383	392	382	389	+6	+1.57	135,800	-
[9168]	26/06/26	385	385	380	383	0	0.00	84,200	-
[9168]	26/06/25	385	385	380	383	0	0.00	61,500	-
[9168]	26/06/24	383	388	381	383	+3	+0.79	79,600	-
[9168]	26/06/23	382	385	377	380	-1	-0.26	90,400	-
[9168]	26/06/22	381	387	379	381	0	0.00	82,500	-
[9168]	26/06/19	385	385	377	381	-6	-1.55	150,100	-
[9168]	26/06/18	385	391	381	387	+2	+0.52	138,400	-
[9168]	26/06/17	385	395	385	385	-1	-0.26	93,500	-
[9168]	26/06/16	386	386	380	386	0	0.00	82,800	-
[9168]	26/06/15	392	392	380	386	-6	-1.53	405,800	-
[9168]	26/06/12	390	394	384	392	+1	+0.26	141,900	-
[9168]	26/06/11	394	395	386	391	-9	-2.25	120,800	-
[9168]	26/06/10	400	405	393	400	+3	+0.76	104,400	-
[9168]	26/06/09	406	410	397	397	-1	-0.25	182,400	-
[9168]	26/06/08	412	412	394	398	-8	-1.97	261,500	-
[9168]	26/06/05	404	415	402	406	+9	+2.27	330,200	-
[9168]	26/06/04	393	402	389	397	+8	+2.06	241,300	-
[9168]	26/06/03	402	402	385	389	-16	-3.95	490,800	-
[9168]	26/06/02	397	406	386	405	+9	+2.27	463,100	-
[9168]	26/06/01	390	397	388	396	+9	+2.33	198,700	-
[9168]	26/05/29	387	392	385	387	+5	+1.31	210,600	-
[9168]	26/05/28	380	385	377	382	+1	+0.26	261,600	-
[9168]	26/05/27	389	389	378	381	-7	-1.80	212,500	-
[9168]	26/05/26	387	392	385	388	+4	+1.04	102,700	-
[9168]	26/05/25	399	399	379	384	-13	-3.27	351,500	-
[9168]	26/05/22	392	398	391	397	+3.0	+0.76	128,200	-
[9168]	26/05/21	385	397	385	394	+12.0	+3.14	191,000	-
[9168]	26/05/20	397	397	379	382	-16.0	-4.02	283,600	-
[9168]	26/05/19	389	399	388	398	+13.0	+3.38	173,000	-
[9168]	26/05/18	391	391	382	385	-3.0	-0.77	209,700	-
[9168]	26/05/15	389	397	388	388	0	+0.00	231,900	-
[9168]	26/05/14	398	398	386	388	-11.0	-2.76	419,500	-
[9168]	26/05/13	402	408	399	399	-3.0	-0.75	267,500	-
[9168]	26/05/12	405	408	401	402	-5.0	-1.23	291,100	-
[9168]	26/05/11	412	415	407	407	-4.0	-0.97	146,600	-
[9168]	26/05/08	422	422	410	411	-12.0	-2.84	297,400	-
[9168]	26/05/07	416	425	412	423	+7.0	+1.68	412,500	-
[9168]	26/05/01	427	427	416	416	-11.0	-2.58	111,200	-
[9168]	26/04/30	429	430	418	427	+2.0	+0.47	249,300	-
[9168]	26/04/28	421	427	421	425	+4.0	+0.95	114,600	-
[9168]	26/04/27	408	421	402	421	+12	+2.93	485,200	-
[9168]	26/04/24	422	423	408	409	-15	-3.54	419,200	-
[9168]	26/04/23	430	430	416	424	-6	-1.40	363,400	-
[9168]	26/04/22	424	430	420	430	+6	+1.42	258,900	-
[9168]	26/04/21	428	428	420	424	0	0.00	167,400	-
[9168]	26/04/20	430	431	423	424	-2	-0.47	296,300	-
[9168]	26/04/17	417	426	412	426	+14	+3.40	632,200	-
[9168]	26/04/16	408	418	408	412	+8	+1.98	575,600	-
[9168]	26/04/15	412	417	401	404	-1	-0.25	1,051,200	-
[9168]	26/04/14	423	431	405	405	-80	-16.49	2,116,800	-
[9168]	26/04/13	482	490	475	485	-1	-0.21	208,000	-
[9168]	26/04/10	495	497	483	486	-9	-1.82	289,500	-
[9168]	26/04/09	499	500	489	495	-3	-0.60	185,200	-
[9168]	26/04/08	495	499	492	498	+10	+2.05	148,400	-
[9168]	26/04/07	486	495	485	488	+3	+0.62	133,800	-
[9168]	26/04/06	488	488	482	485	+2	+0.41	58,700	-
[9168]	26/04/03	484	491	481	483	+7	+1.47	139,200	-
[9168]	26/04/02	488	492	475	476	-7	-1.45	224,400	-
[9168]	26/04/01	478	489	475	483	+13	+2.77	165,300	-
[9168]	26/03/31	472	476	467	470	+6	+1.29	215,900	-
[9168]	26/03/30	468	469	460	464	-19	-3.93	223,100	-
[9168]	26/03/27	478	486	476	483	+11	+2.33	179,700	-
[9168]	26/03/26	482	482	471	472	-11	-2.28	120,900	-
[9168]	26/03/25	470	483	470	483	+9	+1.90	204,200	-
[9168]	26/03/24	469	474	464	474	+17	+3.72	296,000	-
[9168]	26/03/23	467	467	457	457	-18	-3.79	383,900	-
[9168]	26/03/19	480	484	471	475	-12	-2.46	255,900	-
[9168]	26/03/18	480	488	479	487	+9	+1.88	111,900	-
[9168]	26/03/17	481	486	478	478	-1	-0.21	117,000	-
[9168]	26/03/16	475	479	474	479	+2	+0.42	227,200	-
[9168]	26/03/13	480	482	476	477	-10	-2.05	454,500	-
[9168]	26/03/12	494	494	483	487	-15	-2.99	572,400	-
[9168]	26/03/11	505	509	501	502	-1	-0.20	181,900	-
[9168]	26/03/10	495	504	487	503	+13	+2.65	358,600	-
[9168]	26/03/09	495	495	484	490	-17	-3.35	440,200	-
[9168]	26/03/06	504	512	497	507	+6	+1.20	427,800	-
[9168]	26/03/05	495	505	495	501	+16	+3.30	273,600	-
[9168]	26/03/04	490	497	479	485	-11	-2.22	454,400	-
[9168]	26/03/03	507	507	495	496	-11	-2.17	385,700	-
[9168]	26/03/02	502	513	500	507	-13	-2.50	272,400	-
[9168]	26/02/27	521	524	512	520	+9	+1.76	325,100	-
[9168]	26/02/26	500	514	495	511	-3	-0.58	422,500	-
[9168]	26/02/25	505	519	505	514	+10	+1.98	351,200	-
[9168]	26/02/24	518	519	504	504	-12	-2.33	472,200	-
[9168]	26/02/20	519	520	513	516	-4	-0.77	307,200	-
[9168]	26/02/19	516	521	515	520	+3	+0.58	354,800	-
[9168]	26/02/18	515	518	510	517	+5	+0.98	411,800	-
[9168]	26/02/17	526	526	511	512	-15	-2.85	504,600	-
[9168]	26/02/16	530	530	522	527	+7	+1.35	212,200	-
[9168]	26/02/13	531	534	519	520	-11	-2.07	272,200	-
[9168]	26/02/12	540	541	529	531	-5	-0.93	283,700	-
[9168]	26/02/10	518	538	517	536	+22	+4.28	409,100	-
[9168]	26/02/09	525	527	513	514	-1	-0.19	366,600	-
[9168]	26/02/06	525	525	509	515	-6	-1.15	578,200	-
[9168]	26/02/05	523	525	517	521	0	0.00	687,700	-
[9168]	26/02/04	532	532	520	521	-19	-3.52	714,900	-
[9168]	26/02/03	563	563	539	540	-15	-2.70	607,700	-
[9168]	26/02/02	548	565	545	555	+15	+2.78	585,600	-
[9168]	26/01/30	538	543	534	540	+4	+0.75	709,300	-
[9168]	26/01/29	540	545	534	536	-3	-0.56	494,400	-
[9168]	26/01/28	557	557	537	539	-22	-3.92	1,138,700	-
[9168]	26/01/27	567	569	560	561	-3	-0.53	541,300	-
[9168]	26/01/26	570	571	563	564	-14	-2.42	611,400	-
[9168]	26/01/23	571	579	563	578	+4	+0.70	420,100	-
[9168]	26/01/22	587	587	569	574	-11	-1.88	1,195,600	-
[9168]	26/01/21	585	595	581	585	-6	-1.02	678,600	-
[9168]	26/01/20	586	595	578	591	+2	+0.34	1,403,100	-
[9168]	26/01/19	595	599	580	589	-6	-1.01	1,251,900	-
[9168]	26/01/16	615	616	593	595	-19	-3.09	1,800,700	-
[9168]	26/01/15	595	626	595	614	-81	-11.65	2,731,700	-
[9168]	26/01/14	695	695	695	695	-150	-17.75	53,200	-
[9168]	26/01/13	868	870	844	845	-8	-0.94	142,400	-
[9168]	26/01/09	857	860	851	853	+1	+0.12	89,700	-
[9168]	26/01/08	853	858	846	852	+14	+1.67	179,800	-
[9168]	26/01/07	845	847	833	838	-4	-0.48	149,500	-
[9168]	26/01/06	837	848	835	842	+10	+1.20	106,600	-
[9168]	26/01/05	850	853	826	832	-17	-2.00	208,000	-
[9168]	25/12/30	862	862	848	849	-4	-0.47	111,100	-
[9168]	25/12/29	849	861	842	853	+5	+0.59	116,400	-
[9168]	25/12/26	850	856	844	848	-2	-0.24	94,400	-
[9168]	25/12/25	839	852	831	850	+17	+2.04	143,500	-
[9168]	25/12/24	861	863	830	833	-32	-3.70	198,900	-
[9168]	25/12/23	843	867	839	865	+40	+4.85	243,200	-
[9168]	25/12/22	838	841	820	825	-6	-0.72	101,600	-
[9168]	25/12/19	816	837	813	831	+24	+2.97	108,500	-
[9168]	25/12/18	813	826	798	807	-6	-0.74	193,500	-
[9168]	25/12/17	790	815	790	813	+20	+2.52	145,700	-
[9168]	25/12/16	800	800	790	793	-16	-1.98	84,500	-
[9168]	25/12/15	785	809	782	809	+15	+1.89	62,300	-
[9168]	25/12/12	789	803	788	794	+5	+0.63	67,600	-
[9168]	25/12/11	806	814	788	789	-20	-2.47	113,700	-
[9168]	25/12/10	771	815	769	809	+29	+3.72	287,800	-
[9168]	25/12/09	781	787	771	780	-14	-1.76	247,800	-
[9168]	25/12/08	800	808	785	794	-18	-2.22	212,900	-
[9168]	25/12/05	830	832	810	812	-14	-1.69	124,500	-
[9168]	25/12/04	858	859	818	826	-33	-3.84	220,300	-
[9168]	25/12/03	864	867	856	859	-5	-0.58	75,500	-
[9168]	25/12/02	885	889	861	864	-21	-2.37	139,500	-
[9168]	25/12/01	885	901	880	885	-12	-1.34	71,200	-
[9168]	25/11/28	908	918	897	897	-2	-0.22	97,000	-
[9168]	25/11/27	879	899	879	899	+15	+1.70	49,000	-
[9168]	25/11/26	896	897	875	884	+2	+0.23	154,700	-
[9168]	25/11/25	879	894	872	882	+10	+1.15	122,100	-
[9168]	25/11/21	852	884	845	872	+19	+2.23	138,400	-
[9168]	25/11/20	853	857	843	853	+6	+0.71	95,500	-
[9168]	25/11/19	820	861	818	847	+27	+3.29	91,500	-
[9168]	25/11/18	835	838	817	820	-29	-3.42	122,500	-
[9168]	25/11/17	858	858	835	849	-4	-0.47	104,900	-
[9168]	25/11/14	841	859	839	853	+9	+1.07	76,700	-
[9168]	25/11/13	852	854	841	844	-12	-1.40	71,200	-
[9168]	25/11/12	853	858	847	856	+11	+1.30	90,200	-
[9168]	25/11/11	849	849	831	845	-2	-0.24	105,900	-
[9168]	25/11/10	846	852	842	847	+1	+0.12	78,300	-
[9168]	25/11/07	848	859	838	846	-7	-0.82	85,000	-
[9168]	25/11/06	864	870	851	853	-7	-0.81	116,400	-
[9168]	25/11/05	850	860	842	860	+8	+0.94	147,000	-
[9168]	25/11/04	878	878	848	852	-32	-3.62	143,800	-
[9168]	25/10/31	881	890	870	884	+3	+0.34	107,500	-
[9168]	25/10/30	879	893	875	881	-13	-1.45	132,900	-
[9168]	25/10/29	954	955	893	894	-52	-5.50	221,900	-
[9168]	25/10/28	952	954	940	946	-21	-2.17	96,600	-
[9168]	25/10/27	958	981	956	967	+33	+3.53	185,100	-
[9168]	25/10/24	950	954	929	934	+2	+0.21	155,400	-
[9168]	25/10/23	969	974	915	932	-29	-3.02	537,100	-
[9168]	25/10/22	990	1,007	955	961	-29	-2.93	216,000	-
[9168]	25/10/21	975	1,005	975	990	+13	+1.33	101,200	-
[9168]	25/10/20	987	1,004	972	977	-6	-0.61	133,500	-
[9168]	25/10/17	995	1,019	977	983	-12	-1.21	178,500	-
[9168]	25/10/16	1,006	1,016	977	995	-5	-0.50	323,200	-
[9168]	25/10/15	976	1,012	970	1,000	+27	+2.77	484,500	-
[9168]	25/10/14	970	993	966	973	-27	-2.70	243,800	-
[9168]	25/10/10	1,036	1,038	995	1,000	-44	-4.21	170,400	-
[9168]	25/10/09	1,049	1,058	1,041	1,044	+3	+0.29	130,000	-
[9168]	25/10/08	1,041	1,051	1,033	1,041	+11	+1.07	100,300	-
[9168]	25/10/07	1,033	1,045	998	1,030	+12	+1.18	267,300	-
[9168]	25/10/06	1,008	1,038	976	1,018	+38	+3.88	356,100	-
[9168]	25/10/03	947	984	946	980	+33	+3.48	159,500	-
[9168]	25/10/02	965	965	947	947	-12	-1.25	315,700	-
[9168]	25/10/01	985	987	944	959	-33	-3.33	239,900	-
[9168]	25/09/30	1,001	1,001	975	992	-3	-0.30	166,100	-
[9168]	25/09/29	1,021	1,021	993	995	-17	-1.68	107,400	-
[9168]	25/09/26	1,009	1,025	1,005	1,012	-8	-0.78	66,000	-
[9168]	25/09/25	1,010	1,025	1,008	1,020	+9	+0.89	133,700	-
[9168]	25/09/24	1,032	1,032	1,008	1,011	-35	-3.35	142,800	-
[9168]	25/09/22	1,071	1,071	1,036	1,046	-25	-2.33	142,600	-
[9168]	25/09/19	1,102	1,103	1,055	1,071	-31	-2.81	205,700	-
[9168]	25/09/18	1,115	1,117	1,102	1,102	-11	-0.99	71,000	-
[9168]	25/09/17	1,136	1,140	1,111	1,113	-7	-0.63	107,400	-
[9168]	25/09/16	1,118	1,138	1,111	1,120	+5	+0.45	119,900	-
[9168]	25/09/12	1,097	1,119	1,090	1,115	+43	+4.01	153,500	-
[9168]	25/09/11	1,082	1,088	1,063	1,072	-11	-1.02	123,700	-
[9168]	25/09/10	1,105	1,105	1,082	1,083	-12	-1.10	64,700	-
[9168]	25/09/09	1,120	1,125	1,094	1,095	-15	-1.35	93,900	-
[9168]	25/09/08	1,070	1,124	1,070	1,110	+40	+3.74	172,600	-
[9168]	25/09/05	1,063	1,075	1,053	1,070	+8	+0.75	75,300	-