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
[9204]	26/10/29	412	419	406	415	+3.0	+0.73	162,500	24,961,861,632
[9204]	26/10/28	416	420	411	412	-4.0	-0.96	89,800	24,781,414,400
[9204]	26/10/27	423	425	416	416	-6.0	-1.42	64,700	25,022,011,392
[9204]	26/10/26	420	425	418	422	-1.0	-0.24	66,900	25,382,905,856
[9204]	26/10/23	417	423	416	423	+1.0	+0.24	77,400	25,443,053,568
[9204]	26/10/22	420	426	420	422	-2.0	-0.47	53,500	25,382,905,856
[9204]	26/10/21	418	424	418	424	+4.0	+0.95	34,700	25,503,203,328
[9204]	26/10/20	418	421	415	420	0	+0.00	76,100	25,262,606,336
[9204]	26/10/19	417	423	417	420	0	+0.00	58,800	25,262,606,336
[9204]	26/10/16	422	424	420	420	-2.0	-0.47	35,500	25,262,606,336
[9204]	26/10/15	424	424	418	422	-3.0	-0.71	58,700	25,382,905,856
[9204]	26/10/14	422	425	420	425	+1.0	+0.24	43,600	25,563,353,088
[9204]	26/10/13	425	427	422	424	+2.0	+0.47	37,400	25,503,203,328
[9204]	26/10/09	421	427	421	422	-2.0	-0.47	37,500	25,382,905,856
[9204]	26/10/08	423	426	421	424	-2.0	-0.47	45,000	25,503,203,328
[9204]	26/10/07	424	430	421	426	-2.0	-0.47	64,500	25,623,500,800
[9204]	26/10/06	425	428	423	428	0	+0.00	62,100	25,743,800,320
[9204]	26/10/05	429	430	425	428	0	+0.00	44,400	25,743,800,320
[9204]	26/10/02	429	429	422	428	-2.0	-0.47	70,900	25,743,800,320
[9204]	26/10/01	437	437	422	430	-7.0	-1.60	68,900	25,864,097,792
[9204]	26/09/30	423	440	423	437	+12.0	+2.82	142,700	26,285,139,968
[9204]	26/09/29	425	429	419	425	0	+0.00	71,600	25,563,353,088
[9204]	26/09/28	424	425	420	425	0	+0.00	39,800	25,563,353,088
[9204]	26/09/25	424	427	423	425	0	+0.00	24,400	25,563,353,088
[9204]	26/09/24	423	429	422	425	0	+0.00	35,600	25,563,353,088
[9204]	26/09/18	428	428	425	425	-4.0	-0.93	36,400	25,563,353,088
[9204]	26/09/17	425	429	425	429	+4.0	+0.94	31,900	25,803,948,032
[9204]	26/09/16	426	430	422	425	-4.0	-0.93	32,100	25,563,353,088
[9204]	26/09/15	425	433	425	429	+4.0	+0.94	53,400	25,803,948,032
[9204]	26/09/14	417	428	417	425	+6.0	+1.43	42,300	25,563,353,088
[9204]	26/09/11	423	425	419	419	-12.0	-2.78	69,000	25,202,458,624
[9204]	26/09/10	425	431	422	431	+7.0	+1.65	116,700	25,924,247,552
[9204]	26/09/09	417	425	416	424	+4.0	+0.95	79,200	25,503,203,328
[9204]	26/09/08	419	422	415	420	+1.0	+0.24	31,100	25,262,606,336
[9204]	26/09/07	418	421	414	419	+3.0	+0.72	55,700	25,202,458,624
[9204]	26/09/04	417	423	416	416	+1.0	+0.24	68,600	25,022,011,392
[9204]	26/09/03	417	422	414	415	0	+0.00	43,700	24,961,861,632
[9204]	26/09/02	418	422	415	415	-6.0	-1.43	64,900	24,961,861,632
[9204]	26/09/01	423	426	421	421	-6.0	-1.41	26,500	25,322,756,096
[9204]	26/08/31	422	429	422	427	+5.0	+1.18	92,600	25,683,650,560
[9204]	26/08/28	419	423	415	422	+4.0	+0.96	91,000	25,142,308,864
[9204]	26/08/27	420	421	416	418	-5.0	-1.18	89,700	25,142,308,864
[9204]	26/08/26	430	431	420	423	+5.0	+1.20	133,700	25,443,053,568
[9204]	26/08/25	420	425	416	418	-6.0	-1.42	37,800	25,142,308,864
[9204]	26/08/24	427	428	421	424	-3.0	-0.70	40,500	25,503,203,328
[9204]	26/08/21	423	430	418	427	+3.0	+0.71	160,400	25,683,650,560
[9204]	26/08/20	415	424	408	424	+12.0	+2.91	160,700	25,503,203,328
[9204]	26/08/19	415	415	407	412	-6.0	-1.44	40,900	24,781,414,400
[9204]	26/08/18	415	418	411	418	+9.0	+2.20	42,200	25,142,308,864
[9204]	26/08/17	422	422	408	409	-1	-0.24	150,200	-
[9204]	26/08/14	409	421	408	410	0	0.00	127,800	-
[9204]	26/08/13	414	414	404	410	-4	-0.97	201,700	-
[9204]	26/08/12	416	416	409	414	-2	-0.48	85,300	-
[9204]	26/08/10	412	420	405	416	+1	+0.24	230,200	-
[9204]	26/08/07	416	421	412	415	-5	-1.19	85,100	-
[9204]	26/08/06	417	420	412	420	+1	+0.24	57,100	-
[9204]	26/08/05	418	425	416	419	+7	+1.70	106,500	-
[9204]	26/08/04	417	417	408	412	-3	-0.72	69,200	-
[9204]	26/08/03	408	420	406	415	+7	+1.72	166,300	-
[9204]	26/07/31	413	413	406	408	-3	-0.73	37,200	-
[9204]	26/07/30	408	414	405	411	+1	+0.24	81,700	-
[9204]	26/07/29	415	415	408	410	-2	-0.49	74,700	-
[9204]	26/07/28	413	413	408	412	+2	+0.49	98,100	-
[9204]	26/07/27	412	414	408	410	+2	+0.49	114,800	-
[9204]	26/07/24	412	413	408	408	-7	-1.69	95,700	-
[9204]	26/07/23	415	416	411	415	0	0.00	45,100	-
[9204]	26/07/22	418	420	411	415	-1	-0.24	103,200	-
[9204]	26/07/21	426	427	415	416	-5	-1.19	92,200	-
[9204]	26/07/17	425	431	417	421	-4	-0.94	178,300	-
[9204]	26/07/16	434	439	425	425	-10	-2.30	110,900	-
[9204]	26/07/15	433	436	428	435	+3	+0.69	76,100	-
[9204]	26/07/14	431	433	427	432	-1	-0.23	79,900	-
[9204]	26/07/13	433	436	423	433	-2	-0.46	98,900	-
[9204]	26/07/10	436	442	431	435	-2	-0.46	125,300	-
[9204]	26/07/09	427	437	423	437	+6	+1.39	120,800	-
[9204]	26/07/08	429	435	428	431	0	0.00	90,800	-
[9204]	26/07/07	423	432	421	431	+8	+1.89	78,900	-
[9204]	26/07/06	427	429	420	423	-6	-1.40	114,700	-
[9204]	26/07/03	418	429	418	429	+12	+2.88	74,800	-
[9204]	26/07/02	418	425	417	417	-1	-0.24	91,200	-
[9204]	26/07/01	423	423	412	418	-3	-0.71	106,600	-
[9204]	26/06/30	420	423	414	421	+4	+0.96	61,000	-
[9204]	26/06/29	410	426	410	417	+7	+1.71	132,900	-
[9204]	26/06/26	420	420	406	410	-9	-2.15	128,000	-
[9204]	26/06/25	415	429	415	419	+3	+0.72	215,500	-
[9204]	26/06/24	409	419	406	416	+7	+1.71	174,300	-
[9204]	26/06/23	412	420	407	409	-3	-0.73	156,300	-
[9204]	26/06/22	412	419	403	412	-5	-1.20	122,000	-
[9204]	26/06/19	410	422	405	417	+4	+0.97	160,200	-
[9204]	26/06/18	418	420	403	413	-3	-0.72	212,500	-
[9204]	26/06/17	430	431	415	416	-13	-3.03	180,200	-
[9204]	26/06/16	445	445	421	429	-16	-3.60	305,900	-
[9204]	26/06/15	407	448	405	445	+44	+10.97	617,400	-
[9204]	26/06/12	402	405	395	401	+1	+0.25	112,500	-
[9204]	26/06/11	403	412	399	400	-3	-0.74	171,400	-
[9204]	26/06/10	413	413	402	403	-2	-0.49	203,500	-
[9204]	26/06/09	402	422	402	405	+3	+0.75	299,900	-
[9204]	26/06/08	400	411	398	402	-4	-0.99	242,000	-
[9204]	26/06/05	404	411	402	406	+3	+0.74	148,200	-
[9204]	26/06/04	398	407	390	403	+6	+1.51	165,700	-
[9204]	26/06/03	399	400	389	397	-9	-2.22	196,200	-
[9204]	26/06/02	411	413	393	406	-9	-2.17	410,100	-
[9204]	26/06/01	420	433	415	415	+2	+0.48	428,500	-
[9204]	26/05/29	418	421	409	413	-8	-1.90	376,500	-
[9204]	26/05/28	413	431	413	421	+15	+3.69	813,200	-
[9204]	26/05/27	405	419	397	406	+31	+8.27	1,194,400	-
[9204]	26/05/26	362	379	351	375	+10	+2.74	475,800	-
[9204]	26/05/25	345	365	345	365	+22	+6.41	526,500	-
[9204]	26/05/22	339	344	336	343	+5.0	+1.48	168,300	-
[9204]	26/05/21	326	338	326	338	+11.0	+3.36	138,700	-
[9204]	26/05/20	327	330	321	327	-1.0	-0.30	222,500	-
[9204]	26/05/19	334	339	326	328	-8.0	-2.38	160,800	-
[9204]	26/05/18	350	350	335	336	+10.0	+3.07	483,900	-
[9204]	26/05/15	327	327	322	326	-1.0	-0.31	199,900	-
[9204]	26/05/14	321	329	321	327	+2.0	+0.62	177,300	-
[9204]	26/05/13	325	327	323	325	0	+0.00	208,600	-
[9204]	26/05/12	327	328	321	325	+4.0	+1.25	195,200	-
[9204]	26/05/11	322	326	318	321	-1.0	-0.31	195,300	-
[9204]	26/05/08	330	330	321	322	-9.0	-2.72	177,600	-
[9204]	26/05/07	333	337	327	331	+2.0	+0.61	280,600	-
[9204]	26/05/01	330	332	321	329	+4.0	+1.23	271,700	-
[9204]	26/04/30	331	331	321	325	-4.0	-1.22	123,800	-
[9204]	26/04/28	332	334	325	329	-2.0	-0.60	178,200	-
[9204]	26/04/27	337	338	327	331	-6	-1.78	297,900	-
[9204]	26/04/24	340	340	336	337	-4	-1.17	75,200	-
[9204]	26/04/23	341	341	337	341	0	0.00	143,700	-
[9204]	26/04/22	350	350	340	341	-8	-2.29	159,800	-
[9204]	26/04/21	351	351	345	349	0	0.00	78,600	-
[9204]	26/04/20	350	350	345	349	-1	-0.29	124,200	-
[9204]	26/04/17	348	350	344	350	+5	+1.45	102,600	-
[9204]	26/04/16	350	352	343	345	-2	-0.58	109,800	-
[9204]	26/04/15	347	347	340	347	+4	+1.17	96,700	-
[9204]	26/04/14	340	348	338	343	+3	+0.88	158,200	-
[9204]	26/04/13	350	350	337	340	-6	-1.73	234,900	-
[9204]	26/04/10	355	357	343	346	-8	-2.26	328,300	-
[9204]	26/04/09	360	361	350	354	-4	-1.12	251,000	-
[9204]	26/04/08	367	367	358	358	+3	+0.85	278,100	-
[9204]	26/04/07	364	367	355	355	-9	-2.47	277,400	-
[9204]	26/04/06	370	373	364	364	-6	-1.62	193,400	-
[9204]	26/04/03	375	380	370	370	-7	-1.86	98,700	-
[9204]	26/04/02	380	387	375	377	-3	-0.79	98,000	-
[9204]	26/04/01	380	381	377	380	+3	+0.80	52,400	-
[9204]	26/03/31	381	384	375	377	-11	-2.84	95,900	-
[9204]	26/03/30	386	388	377	388	-4	-1.02	155,500	-
[9204]	26/03/27	388	392	387	392	+7	+1.82	234,200	-
[9204]	26/03/26	388	388	384	385	-2	-0.52	50,300	-
[9204]	26/03/25	376	387	376	387	+10	+2.65	106,500	-
[9204]	26/03/24	373	382	370	377	+20	+5.60	435,300	-
[9204]	26/03/23	368	368	356	357	-15	-4.03	288,100	-
[9204]	26/03/19	378	380	372	372	-8	-2.11	93,900	-
[9204]	26/03/18	379	380	376	380	+5	+1.33	40,000	-
[9204]	26/03/17	381	384	375	375	-3	-0.79	81,300	-
[9204]	26/03/16	377	381	375	378	-1	-0.26	75,200	-
[9204]	26/03/13	386	386	378	379	-2	-0.52	89,100	-
[9204]	26/03/12	387	387	380	381	-7	-1.80	52,400	-
[9204]	26/03/11	390	391	384	388	+3	+0.78	70,400	-
[9204]	26/03/10	382	391	378	385	+4	+1.05	124,100	-
[9204]	26/03/09	388	388	377	381	-15	-3.79	217,000	-
[9204]	26/03/06	395	403	395	396	-2	-0.50	92,200	-
[9204]	26/03/05	403	407	396	398	-5	-1.24	100,800	-
[9204]	26/03/04	382	405	374	403	+18	+4.68	514,700	-
[9204]	26/03/03	400	400	384	385	-16	-3.99	216,100	-
[9204]	26/03/02	400	406	392	401	-13	-3.14	244,700	-
[9204]	26/02/27	410	414	409	414	+3	+0.73	139,800	-
[9204]	26/02/26	398	412	397	411	+13	+3.27	425,900	-
[9204]	26/02/25	398	400	394	398	+2	+0.51	183,400	-
[9204]	26/02/24	392	397	385	396	+1	+0.25	264,200	-
[9204]	26/02/20	383	396	380	395	+12	+3.13	409,100	-
[9204]	26/02/19	390	392	381	383	-5	-1.29	175,200	-
[9204]	26/02/18	383	389	381	388	+10	+2.65	126,800	-
[9204]	26/02/17	379	384	376	378	+4	+1.07	135,700	-
[9204]	26/02/16	377	380	373	374	-1	-0.27	153,700	-
[9204]	26/02/13	380	381	372	375	-4	-1.06	137,400	-
[9204]	26/02/12	383	386	374	379	-1	-0.26	204,000	-
[9204]	26/02/10	369	383	365	380	+16	+4.40	366,600	-
[9204]	26/02/09	387	387	363	364	-26	-6.67	719,400	-
[9204]	26/02/06	397	397	385	390	+1	+0.26	279,000	-
[9204]	26/02/05	393	396	389	389	0	0.00	142,600	-
[9204]	26/02/04	390	392	386	389	-4	-1.02	109,600	-
[9204]	26/02/03	394	394	389	393	+2	+0.51	152,600	-
[9204]	26/02/02	390	397	389	391	-7	-1.76	216,600	-
[9204]	26/01/30	386	399	386	398	+10	+2.58	163,900	-
[9204]	26/01/29	393	395	384	388	-5	-1.27	382,700	-
[9204]	26/01/28	396	396	392	393	-3	-0.76	146,300	-
[9204]	26/01/27	401	402	395	396	-2	-0.50	115,500	-
[9204]	26/01/26	398	402	394	398	0	0.00	198,800	-
[9204]	26/01/23	405	406	398	398	-6	-1.49	147,000	-
[9204]	26/01/22	397	406	395	404	+8	+2.02	218,900	-
[9204]	26/01/21	398	398	392	396	-1	-0.25	211,100	-
[9204]	26/01/20	393	399	391	397	+4	+1.02	186,000	-
[9204]	26/01/19	391	394	387	393	+5	+1.29	171,800	-
[9204]	26/01/16	381	391	380	388	+7	+1.84	374,900	-
[9204]	26/01/15	371	382	371	381	+9	+2.42	196,100	-
[9204]	26/01/14	375	377	371	372	-1	-0.27	159,900	-
[9204]	26/01/13	383	384	372	373	-8	-2.10	321,600	-
[9204]	26/01/09	379	382	378	381	+5	+1.33	162,800	-
[9204]	26/01/08	370	379	370	376	+6	+1.62	275,300	-
[9204]	26/01/07	371	374	369	370	-2	-0.54	152,300	-
[9204]	26/01/06	370	375	370	372	+3	+0.81	153,900	-
[9204]	26/01/05	373	373	368	369	-1	-0.27	240,600	-
[9204]	25/12/30	370	375	370	370	0	0.00	288,100	-
[9204]	25/12/29	372	373	368	370	0	0.00	212,500	-
[9204]	25/12/26	366	370	363	370	+1	+0.27	532,600	-
[9204]	25/12/25	363	371	362	369	+6	+1.65	478,400	-
[9204]	25/12/24	368	369	363	363	-5	-1.36	354,000	-
[9204]	25/12/23	360	369	360	368	+6	+1.66	400,600	-
[9204]	25/12/22	361	364	355	362	+1	+0.28	497,300	-
[9204]	25/12/19	362	364	359	361	-1	-0.28	290,900	-
[9204]	25/12/18	362	364	358	362	-2	-0.55	307,800	-
[9204]	25/12/17	369	369	364	364	-5	-1.36	205,700	-
[9204]	25/12/16	361	371	361	369	+5	+1.37	499,300	-
[9204]	25/12/15	361	365	358	364	+1	+0.28	285,400	-
[9204]	25/12/12	358	364	358	363	+3	+0.83	383,000	-
[9204]	25/12/11	366	368	359	360	-6	-1.64	595,700	-
[9204]	25/12/10	366	369	365	366	0	0.00	183,900	-
[9204]	25/12/09	369	373	366	366	-5	-1.35	439,400	-
[9204]	25/12/08	368	371	365	371	+2	+0.54	344,900	-
[9204]	25/12/05	372	374	368	369	-3	-0.81	200,800	-
[9204]	25/12/04	373	374	369	372	-1	-0.27	335,900	-
[9204]	25/12/03	375	376	371	373	-2	-0.53	170,200	-
[9204]	25/12/02	372	381	372	375	+5	+1.35	329,100	-
[9204]	25/12/01	383	384	369	370	-13	-3.39	757,200	-
[9204]	25/11/28	383	388	382	383	0	0.00	168,200	-
[9204]	25/11/27	382	384	379	383	+2	+0.52	242,200	-
[9204]	25/11/26	381	385	380	381	+1	+0.26	182,600	-
[9204]	25/11/25	380	384	377	380	+4	+1.06	243,600	-
[9204]	25/11/21	375	381	375	376	+1	+0.27	277,500	-
[9204]	25/11/20	380	381	371	375	-5	-1.32	271,800	-
[9204]	25/11/19	378	383	374	380	+5	+1.33	348,100	-
[9204]	25/11/18	389	390	375	375	-8	-2.09	737,700	-
[9204]	25/11/17	396	401	381	383	-14	-3.53	895,200	-
[9204]	25/11/14	435	436	395	397	-39	-8.94	1,914,900	-
[9204]	25/11/13	447	447	435	436	-11	-2.46	403,400	-
[9204]	25/11/12	450	454	445	447	-4	-0.89	162,600	-
[9204]	25/11/11	448	451	446	451	+2	+0.45	139,000	-
[9204]	25/11/10	443	449	442	449	+5	+1.13	281,400	-
[9204]	25/11/07	445	445	441	444	-2	-0.45	145,300	-
[9204]	25/11/06	450	451	446	446	-2	-0.45	108,900	-
[9204]	25/11/05	452	452	445	448	-4	-0.88	106,900	-
[9204]	25/11/04	449	455	446	452	+3	+0.67	156,000	-
[9204]	25/10/31	443	449	442	449	+4	+0.90	157,300	-
[9204]	25/10/30	444	451	442	445	-3	-0.67	239,500	-
[9204]	25/10/29	461	461	448	448	-13	-2.82	383,600	-
[9204]	25/10/28	467	467	460	461	-8	-1.71	196,400	-
[9204]	25/10/27	470	470	465	469	+1	+0.21	147,500	-
[9204]	25/10/24	479	479	467	468	-11	-2.30	262,300	-
[9204]	25/10/23	471	480	471	479	+8	+1.70	229,700	-
[9204]	25/10/22	472	475	471	471	-4	-0.84	175,900	-
[9204]	25/10/21	472	477	472	475	+3	+0.64	111,900	-
[9204]	25/10/20	476	479	472	472	-4	-0.84	97,300	-
[9204]	25/10/17	478	480	476	476	-5	-1.04	113,700	-
[9204]	25/10/16	476	482	475	481	+4	+0.84	67,100	-
[9204]	25/10/15	471	477	471	477	+7	+1.49	117,800	-
[9204]	25/10/14	476	476	470	470	-6	-1.26	138,800	-
[9204]	25/10/10	481	481	476	476	-4	-0.83	150,800	-
[9204]	25/10/09	485	486	480	480	-7	-1.44	159,600	-
[9204]	25/10/08	494	495	486	487	-2	-0.41	85,800	-
[9204]	25/10/07	488	493	484	489	0	0.00	162,300	-
[9204]	25/10/06	498	498	489	489	-6	-1.21	181,600	-
[9204]	25/10/03	496	500	495	495	-4	-0.80	163,000	-
[9204]	25/10/02	497	503	497	499	-2	-0.40	101,200	-
[9204]	25/10/01	499	502	491	501	+3	+0.60	255,500	-
[9204]	25/09/30	500	501	497	498	-4	-0.80	144,500	-
[9204]	25/09/29	500	506	499	502	+1	+0.20	134,100	-
[9204]	25/09/26	500	503	496	501	+2	+0.40	93,600	-
[9204]	25/09/25	500	502	497	499	-4	-0.80	67,200	-
[9204]	25/09/24	500	503	498	503	+5	+1.00	89,200	-
[9204]	25/09/22	502	503	497	498	-7	-1.39	109,100	-
[9204]	25/09/19	500	505	496	505	+6	+1.20	209,100	-
[9204]	25/09/18	508	508	498	499	-8	-1.58	127,400	-
[9204]	25/09/17	496	507	494	507	+11	+2.22	192,000	-
[9204]	25/09/16	495	498	495	496	-2	-0.40	52,500	-
[9204]	25/09/12	509	509	496	498	-6	-1.19	251,800	-
[9204]	25/09/11	505	508	502	504	-3	-0.59	84,300	-
[9204]	25/09/10	511	513	501	507	-3	-0.59	134,200	-
[9204]	25/09/09	505	510	501	510	+6	+1.19	233,900	-
[9204]	25/09/08	500	504	496	504	+8	+1.61	164,100	-
[9204]	25/09/05	502	503	496	496	-7	-1.39	200,500	-