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
[9212]	26/10/29	255	255	243	247	-4.0	-1.59	42,100	2,805,738,240
[9212]	26/10/28	249	258	249	251	+2.0	+0.80	21,500	2,851,175,168
[9212]	26/10/27	249	252	249	249	-2.0	-0.80	10,200	2,828,456,704
[9212]	26/10/26	247	252	243	251	+2.0	+0.80	26,300	2,851,175,168
[9212]	26/10/23	253	253	243	249	-4.0	-1.58	81,700	2,828,456,704
[9212]	26/10/22	255	258	253	253	-3.0	-1.17	29,700	2,873,893,888
[9212]	26/10/21	257	260	256	256	-2.0	-0.78	45,900	2,907,971,584
[9212]	26/10/20	267	269	258	258	-9.0	-3.37	97,100	2,930,690,048
[9212]	26/10/19	267	269	264	267	-3.0	-1.11	35,600	3,032,923,392
[9212]	26/10/16	263	273	263	270	+6.0	+2.27	65,000	3,067,001,344
[9212]	26/10/15	266	268	263	264	-3.0	-1.12	75,600	2,998,845,696
[9212]	26/10/14	267	271	265	267	-1.0	-0.37	46,200	3,032,923,392
[9212]	26/10/13	274	278	267	268	-6.0	-2.19	53,500	3,044,282,880
[9212]	26/10/09	271	279	269	274	+6.0	+2.24	72,500	3,112,438,272
[9212]	26/10/08	271	274	266	268	-5.0	-1.83	38,600	3,044,282,880
[9212]	26/10/07	268	273	268	273	+3.0	+1.11	34,500	3,101,079,040
[9212]	26/10/06	270	270	264	270	+2.0	+0.75	61,700	3,067,001,344
[9212]	26/10/05	267	269	263	268	+3.0	+1.13	44,000	3,044,282,880
[9212]	26/10/02	269	269	263	265	-7.0	-2.57	115,500	3,010,204,928
[9212]	26/10/01	280	284	272	272	-4.0	-1.45	82,800	3,089,719,808
[9212]	26/09/30	282	288	272	276	-8.0	-2.82	164,800	3,135,156,736
[9212]	26/09/29	283	288	278	284	-5.0	-1.73	92,000	3,226,031,104
[9212]	26/09/28	314	314	281	289	-24.0	-7.67	223,000	3,282,827,264
[9212]	26/09/25	306	345	296	313	+7.0	+2.29	557,700	3,555,449,600
[9212]	26/09/24	283	306	282	306	+24.0	+8.51	164,100	3,475,934,720
[9212]	26/09/18	282	289	278	282	-2.0	-0.70	59,700	3,203,312,384
[9212]	26/09/17	291	294	281	284	-4.0	-1.39	109,100	3,226,031,104
[9212]	26/09/16	282	291	278	288	+22.0	+8.27	515,800	3,271,468,032
[9212]	26/09/15	274	274	266	266	-6.0	-2.21	27,700	3,021,564,160
[9212]	26/09/14	271	272	265	272	+3.0	+1.12	19,600	3,089,719,808
[9212]	26/09/11	273	275	269	269	-4.0	-1.47	22,100	3,055,642,112
[9212]	26/09/10	276	276	266	273	-2.0	-0.73	33,700	3,101,079,040
[9212]	26/09/09	265	275	262	275	+10.0	+3.77	120,500	3,123,797,504
[9212]	26/09/08	262	270	262	265	+3.0	+1.15	126,500	3,010,204,928
[9212]	26/09/07	264	269	259	262	-2.0	-0.76	58,100	2,976,127,232
[9212]	26/09/04	265	270	264	264	-1.0	-0.38	10,000	2,998,845,696
[9212]	26/09/03	271	275	263	265	-3.0	-1.12	26,900	3,010,204,928
[9212]	26/09/02	273	276	266	268	-7.0	-2.55	64,000	3,044,282,880
[9212]	26/09/01	275	277	269	275	0	+0.00	27,800	3,123,797,504
[9212]	26/08/31	264	275	262	275	+10.0	+3.77	41,000	3,123,797,504
[9212]	26/08/28	295	295	264	265	+2.0	+0.76	258,800	3,010,204,928
[9212]	26/08/27	264	265	260	263	-2.0	-0.75	21,900	2,987,486,464
[9212]	26/08/26	265	268	261	265	-1.0	-0.38	127,700	3,010,204,928
[9212]	26/08/25	267	271	263	266	-1.0	-0.37	21,400	3,021,564,160
[9212]	26/08/24	272	275	267	267	-3.0	-1.11	16,200	3,032,923,392
[9212]	26/08/21	270	278	270	270	0	+0.00	26,400	3,067,001,344
[9212]	26/08/20	270	276	269	270	-3.0	-1.10	28,000	3,067,001,344
[9212]	26/08/19	269	273	265	273	+4.0	+1.49	18,300	3,101,079,040
[9212]	26/08/18	277	277	269	269	-6.0	-2.18	9,800	3,055,642,112
[9212]	26/08/17	271	275	270	275	+1	+0.36	19,900	-
[9212]	26/08/14	277	279	272	274	0	0.00	32,100	-
[9212]	26/08/13	275	277	272	274	+3	+1.11	22,900	-
[9212]	26/08/12	270	272	267	271	+2	+0.74	18,000	-
[9212]	26/08/10	266	274	266	269	+4	+1.51	26,300	-
[9212]	26/08/07	261	267	261	265	+4	+1.53	9,100	-
[9212]	26/08/06	263	267	261	261	-2	-0.76	30,000	-
[9212]	26/08/05	261	267	261	263	0	0.00	12,600	-
[9212]	26/08/04	263	265	261	263	+3	+1.15	16,100	-
[9212]	26/08/03	262	265	257	260	-3	-1.14	38,800	-
[9212]	26/07/31	254	263	250	263	+13	+5.20	41,300	-
[9212]	26/07/30	259	263	249	250	-9	-3.47	55,500	-
[9212]	26/07/29	270	270	256	259	-9	-3.36	52,700	-
[9212]	26/07/28	278	278	261	268	-9	-3.25	56,500	-
[9212]	26/07/27	281	283	275	277	-2	-0.72	25,800	-
[9212]	26/07/24	277	285	275	279	+3	+1.09	23,300	-
[9212]	26/07/23	277	277	274	276	+1	+0.36	7,700	-
[9212]	26/07/22	278	279	272	275	-2	-0.72	15,200	-
[9212]	26/07/21	268	277	268	277	+13	+4.92	29,300	-
[9212]	26/07/17	283	287	260	264	-24	-8.33	135,400	-
[9212]	26/07/16	331	331	283	288	-51	-15.04	333,100	-
[9212]	26/07/15	332	344	332	339	+10	+3.04	41,300	-
[9212]	26/07/14	329	330	324	329	+8	+2.49	17,000	-
[9212]	26/07/13	322	323	313	321	-3	-0.93	34,700	-
[9212]	26/07/10	314	327	310	324	+17	+5.54	124,000	-
[9212]	26/07/09	305	308	300	307	+7	+2.33	51,800	-
[9212]	26/07/08	302	305	300	300	-1	-0.33	39,600	-
[9212]	26/07/07	300	312	290	301	+8	+2.73	108,000	-
[9212]	26/07/06	289	307	289	293	+7	+2.45	79,300	-
[9212]	26/07/03	292	307	278	286	-7	-2.39	257,000	-
[9212]	26/07/02	285	299	284	293	+9	+3.17	63,600	-
[9212]	26/07/01	288	290	284	284	-1	-0.35	23,500	-
[9212]	26/06/30	285	292	280	285	-2	-0.70	30,700	-
[9212]	26/06/29	270	287	270	287	+16	+5.90	57,100	-
[9212]	26/06/26	263	271	260	271	+6	+2.26	27,100	-
[9212]	26/06/25	261	266	260	265	+4	+1.53	19,500	-
[9212]	26/06/24	262	265	260	261	-2	-0.76	36,000	-
[9212]	26/06/23	270	270	263	263	-6	-2.23	26,700	-
[9212]	26/06/22	265	270	260	269	+4	+1.51	41,200	-
[9212]	26/06/19	273	273	264	265	-5	-1.85	30,700	-
[9212]	26/06/18	270	273	262	270	0	0.00	61,100	-
[9212]	26/06/17	269	278	269	270	+1	+0.37	34,700	-
[9212]	26/06/16	274	274	268	269	-6	-2.18	32,900	-
[9212]	26/06/15	279	284	275	275	-5	-1.79	29,700	-
[9212]	26/06/12	285	286	275	280	-3	-1.06	42,300	-
[9212]	26/06/11	275	285	273	283	+8	+2.91	272,500	-
[9212]	26/06/10	282	283	266	275	-6	-2.14	399,100	-
[9212]	26/06/09	296	298	280	281	-15	-5.07	111,300	-
[9212]	26/06/08	299	300	293	296	-11	-3.58	54,200	-
[9212]	26/06/05	298	310	298	307	+8	+2.68	40,900	-
[9212]	26/06/04	303	305	298	299	-6	-1.97	35,200	-
[9212]	26/06/03	313	313	305	305	-9	-2.87	42,600	-
[9212]	26/06/02	309	315	305	314	+4	+1.29	43,500	-
[9212]	26/06/01	317	317	304	310	-7	-2.21	96,500	-
[9212]	26/05/29	324	325	317	317	-8	-2.46	70,300	-
[9212]	26/05/28	341	341	317	325	-14	-4.13	162,000	-
[9212]	26/05/27	323	356	319	339	+16	+4.95	560,700	-
[9212]	26/05/26	319	323	317	323	+3	+0.94	24,800	-
[9212]	26/05/25	334	334	316	320	-15	-4.48	158,100	-
[9212]	26/05/22	333	338	330	335	+4.0	+1.21	38,900	-
[9212]	26/05/21	335	339	329	331	-2.0	-0.60	33,400	-
[9212]	26/05/20	348	348	332	333	-13.0	-3.76	82,300	-
[9212]	26/05/19	342	356	342	346	+4.0	+1.17	54,100	-
[9212]	26/05/18	345	348	338	342	+3.0	+0.88	81,700	-
[9212]	26/05/15	358	359	334	339	-19.0	-5.31	181,400	-
[9212]	26/05/14	368	368	354	358	-10.0	-2.72	125,600	-
[9212]	26/05/13	368	372	364	368	+1.0	+0.27	74,800	-
[9212]	26/05/12	380	383	366	367	-10.0	-2.65	95,900	-
[9212]	26/05/11	373	380	371	377	+7.0	+1.89	75,800	-
[9212]	26/05/08	371	377	366	370	+1.0	+0.27	54,300	-
[9212]	26/05/07	383	384	368	369	-14.0	-3.66	94,600	-
[9212]	26/05/01	383	391	379	383	0	+0.00	133,700	-
[9212]	26/04/30	387	389	378	383	-6.0	-1.54	130,200	-
[9212]	26/04/28	381	394	378	389	+8.0	+2.10	128,100	-
[9212]	26/04/27	368	385	362	381	+14	+3.81	321,100	-
[9212]	26/04/24	379	384	367	367	-4	-1.08	95,800	-
[9212]	26/04/23	381	382	370	371	-10	-2.62	130,300	-
[9212]	26/04/22	391	394	377	381	-16	-4.03	191,800	-
[9212]	26/04/21	391	405	389	397	+14	+3.66	170,900	-
[9212]	26/04/20	380	399	376	383	+6	+1.59	167,600	-
[9212]	26/04/17	387	388	377	377	-10	-2.58	91,200	-
[9212]	26/04/16	388	400	385	387	+2	+0.52	189,600	-
[9212]	26/04/15	390	393	382	385	-1	-0.26	70,200	-
[9212]	26/04/14	395	396	386	386	-9	-2.28	93,100	-
[9212]	26/04/13	385	396	385	395	+10	+2.60	87,200	-
[9212]	26/04/10	398	398	384	385	-8	-2.04	69,800	-
[9212]	26/04/09	392	401	389	393	-1	-0.25	145,900	-
[9212]	26/04/08	404	409	389	394	-18	-4.37	182,300	-
[9212]	26/04/07	412	416	407	412	0	0.00	66,600	-
[9212]	26/04/06	419	429	411	412	-5	-1.20	71,500	-
[9212]	26/04/03	425	437	417	417	-8	-1.88	160,800	-
[9212]	26/04/02	430	431	410	425	+3	+0.71	289,700	-
[9212]	26/04/01	410	426	401	422	+13	+3.18	201,600	-
[9212]	26/03/31	428	454	409	409	-12	-2.85	414,800	-
[9212]	26/03/30	417	483	415	421	-9	-2.09	1,052,800	-
[9212]	26/03/27	395	437	394	430	+34	+8.59	663,500	-
[9212]	26/03/26	396	438	386	396	+8	+2.06	1,073,800	-
[9212]	26/03/25	383	399	383	388	+8	+2.11	144,000	-
[9212]	26/03/24	370	382	365	380	+12	+3.26	75,600	-
[9212]	26/03/23	360	389	352	368	+2	+0.55	222,500	-
[9212]	26/03/19	382	382	365	366	-16	-4.19	173,900	-
[9212]	26/03/18	391	395	379	382	-3	-0.78	129,700	-
[9212]	26/03/17	390	394	381	385	-8	-2.04	187,500	-
[9212]	26/03/16	413	430	386	393	-1	-0.25	469,800	-
[9212]	26/03/13	412	417	394	394	-66	-14.35	1,654,900	-
[9212]	26/03/12	386	460	383	460	+80	+21.05	1,094,700	-
[9212]	26/03/11	382	391	380	380	-1	-0.26	47,200	-
[9212]	26/03/10	396	397	373	381	-15	-3.79	164,100	-
[9212]	26/03/09	370	396	361	396	+14	+3.66	111,200	-
[9212]	26/03/06	382	386	363	382	+4	+1.06	32,200	-
[9212]	26/03/05	384	385	376	378	+6	+1.61	34,700	-
[9212]	26/03/04	392	394	352	372	-28	-7.00	127,900	-
[9212]	26/03/03	434	434	400	400	-42	-9.50	148,600	-
[9212]	26/03/02	426	462	413	442	+16	+3.76	161,000	-
[9212]	26/02/27	409	428	409	426	+16	+3.90	34,900	-
[9212]	26/02/26	403	410	403	410	+7	+1.74	14,500	-
[9212]	26/02/25	409	409	402	403	-6	-1.47	11,500	-
[9212]	26/02/24	396	410	392	409	+13	+3.28	48,300	-
[9212]	26/02/20	399	400	389	396	-3	-0.75	21,900	-
[9212]	26/02/19	399	402	397	399	-3	-0.75	11,400	-
[9212]	26/02/18	404	404	393	402	+6	+1.52	29,500	-
[9212]	26/02/17	392	412	385	396	+5	+1.28	47,600	-
[9212]	26/02/16	404	404	380	391	-8	-2.01	68,400	-
[9212]	26/02/13	393	416	384	399	+12	+3.10	106,500	-
[9212]	26/02/12	397	397	385	387	-7	-1.78	19,600	-
[9212]	26/02/10	381	394	381	394	+14	+3.68	22,700	-
[9212]	26/02/09	384	385	378	380	-3	-0.78	19,000	-
[9212]	26/02/06	385	385	380	383	-4	-1.03	11,100	-
[9212]	26/02/05	383	388	381	387	+7	+1.84	14,200	-
[9212]	26/02/04	387	392	377	380	-12	-3.06	28,400	-
[9212]	26/02/03	396	403	375	392	-2	-0.51	91,000	-
[9212]	26/02/02	399	402	391	394	-5	-1.25	21,500	-
[9212]	26/01/30	397	402	391	399	+1	+0.25	25,500	-
[9212]	26/01/29	415	420	395	398	-1	-0.25	91,400	-
[9212]	26/01/28	389	407	388	399	+9	+2.31	47,800	-
[9212]	26/01/27	386	393	385	390	+3	+0.78	22,100	-
[9212]	26/01/26	428	428	387	387	-9	-2.27	106,600	-
[9212]	26/01/23	396	399	394	396	+1	+0.25	15,200	-
[9212]	26/01/22	399	399	392	395	0	0.00	10,400	-
[9212]	26/01/21	395	399	392	395	-3	-0.75	26,900	-
[9212]	26/01/20	403	404	396	398	-2	-0.50	19,500	-
[9212]	26/01/19	399	403	394	400	+2	+0.50	18,200	-
[9212]	26/01/16	392	408	392	398	+9	+2.31	60,200	-
[9212]	26/01/15	388	395	388	389	+1	+0.26	37,800	-
[9212]	26/01/14	383	392	383	388	+5	+1.31	17,200	-
[9212]	26/01/13	387	390	382	383	-3	-0.78	23,000	-
[9212]	26/01/09	396	396	384	386	-7	-1.78	26,700	-
[9212]	26/01/08	384	393	383	393	+11	+2.88	15,600	-
[9212]	26/01/07	381	384	379	382	+5	+1.33	13,800	-
[9212]	26/01/06	380	382	375	377	0	0.00	17,800	-
[9212]	26/01/05	382	382	373	377	-2	-0.53	26,300	-
[9212]	25/12/30	377	381	371	379	+2	+0.53	18,600	-
[9212]	25/12/29	359	382	359	377	+17	+4.72	24,500	-
[9212]	25/12/26	367	367	355	360	-2	-0.55	93,800	-
[9212]	25/12/25	366	371	362	362	-6	-1.63	42,500	-
[9212]	25/12/24	367	379	365	368	+2	+0.55	39,200	-
[9212]	25/12/23	365	375	364	366	0	0.00	34,900	-
[9212]	25/12/22	381	381	364	366	-14	-3.68	24,200	-
[9212]	25/12/19	379	383	371	380	+1	+0.26	16,000	-
[9212]	25/12/18	379	379	371	379	-3	-0.79	13,800	-
[9212]	25/12/17	381	392	370	382	-3	-0.78	43,900	-
[9212]	25/12/16	391	394	383	385	-8	-2.04	33,200	-
[9212]	25/12/15	393	399	391	393	-4	-1.01	16,600	-
[9212]	25/12/12	399	401	392	397	+6	+1.53	14,600	-
[9212]	25/12/11	402	406	391	391	-11	-2.74	12,900	-
[9212]	25/12/10	403	407	402	402	-1	-0.25	7,300	-
[9212]	25/12/09	404	407	402	403	-2	-0.49	10,600	-
[9212]	25/12/08	409	412	405	405	-4	-0.98	13,400	-
[9212]	25/12/05	409	409	397	409	+4	+0.99	10,100	-
[9212]	25/12/04	395	406	395	405	+13	+3.32	17,100	-
[9212]	25/12/03	404	404	381	392	-6	-1.51	28,900	-
[9212]	25/12/02	417	418	398	398	-18	-4.33	25,900	-
[9212]	25/12/01	434	434	416	416	-15	-3.48	30,900	-
[9212]	25/11/28	419	432	419	431	+14	+3.36	21,500	-
[9212]	25/11/27	421	423	415	417	-4	-0.95	16,900	-
[9212]	25/11/26	428	435	419	421	-7	-1.64	54,900	-
[9212]	25/11/25	420	437	419	428	+14	+3.38	31,300	-
[9212]	25/11/21	413	415	406	414	+5	+1.22	22,300	-
[9212]	25/11/20	402	413	394	409	+6	+1.49	32,300	-
[9212]	25/11/19	416	420	398	403	-17	-4.05	57,900	-
[9212]	25/11/18	433	433	419	420	-19	-4.33	69,500	-
[9212]	25/11/17	455	472	437	439	-53	-10.77	64,300	-
[9212]	25/11/14	465	495	461	492	+12	+2.50	88,000	-
[9212]	25/11/13	486	486	477	480	-2	-0.41	25,100	-
[9212]	25/11/12	472	485	467	482	+15	+3.21	55,300	-
[9212]	25/11/11	469	469	459	467	+3	+0.65	30,200	-
[9212]	25/11/10	473	474	462	464	-4	-0.85	33,100	-
[9212]	25/11/07	470	481	451	468	-2	-0.43	132,800	-
[9212]	25/11/06	430	475	424	470	+44	+10.33	249,400	-
[9212]	25/11/05	425	427	411	426	+1	+0.24	69,900	-
[9212]	25/11/04	432	432	421	425	-2	-0.47	13,200	-
[9212]	25/10/31	424	433	419	427	+2	+0.47	31,200	-
[9212]	25/10/30	422	425	418	425	+6	+1.43	11,400	-
[9212]	25/10/29	434	434	415	419	-15	-3.46	33,600	-
[9212]	25/10/28	416	434	413	434	+16	+3.83	36,500	-
[9212]	25/10/27	424	442	406	418	-5	-1.18	82,500	-
[9212]	25/10/24	418	433	412	423	+13	+3.17	92,600	-
[9212]	25/10/23	383	429	382	410	+29	+7.61	299,200	-
[9212]	25/10/22	378	382	373	381	+7	+1.87	16,000	-
[9212]	25/10/21	376	380	370	374	-4	-1.06	29,600	-
[9212]	25/10/20	389	389	371	378	-7	-1.82	28,700	-
[9212]	25/10/17	401	401	374	385	-8	-2.04	79,400	-
[9212]	25/10/16	387	434	380	393	+34	+9.47	445,900	-
[9212]	25/10/15	347	361	347	359	+13	+3.76	21,000	-
[9212]	25/10/14	363	373	342	346	-22	-5.98	90,100	-
[9212]	25/10/10	378	380	368	368	-16	-4.17	60,600	-
[9212]	25/10/09	389	395	379	384	-8	-2.04	112,300	-
[9212]	25/10/08	387	465	384	392	+7	+1.82	898,200	-
[9212]	25/10/07	395	395	380	385	-9	-2.28	17,300	-
[9212]	25/10/06	393	394	384	394	+3	+0.77	19,700	-
[9212]	25/10/03	398	400	390	391	-5	-1.26	17,800	-
[9212]	25/10/02	398	398	395	396	+1	+0.25	2,900	-
[9212]	25/10/01	406	406	387	395	-6	-1.50	40,200	-
[9212]	25/09/30	398	411	397	401	+5	+1.26	26,400	-
[9212]	25/09/29	392	397	391	396	+4	+1.02	13,800	-
[9212]	25/09/26	391	393	389	392	+1	+0.26	15,900	-
[9212]	25/09/25	395	395	390	391	-3	-0.76	7,900	-
[9212]	25/09/24	393	395	391	394	-1	-0.25	9,500	-
[9212]	25/09/22	387	396	387	395	+7	+1.80	26,300	-
[9212]	25/09/19	389	394	385	388	-2	-0.51	20,000	-
[9212]	25/09/18	389	392	389	390	-1	-0.26	16,600	-
[9212]	25/09/17	394	396	391	391	-3	-0.76	6,200	-
[9212]	25/09/16	392	396	391	394	+2	+0.51	7,800	-
[9212]	25/09/12	395	398	392	392	-1	-0.25	6,000	-
[9212]	25/09/11	400	400	391	393	-6	-1.50	16,400	-
[9212]	25/09/10	400	402	397	399	0	0.00	8,000	-
[9212]	25/09/09	399	402	395	399	+1	+0.25	17,600	-
[9212]	25/09/08	397	400	395	398	+1	+0.25	9,800	-
[9212]	25/09/05	396	397	394	397	+1	+0.25	7,000	-