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
[9215]	26/10/29	985	990	982	982	-3.0	-0.30	700	1,839,186,816
[9215]	26/10/28	994	994	985	985	-9.0	-0.91	1,200	1,844,805,504
[9215]	26/10/27	996	1,000	994	994	+5.0	+0.51	700	1,861,661,568
[9215]	26/10/26	992	995	983	989	+7.0	+0.71	1,200	1,852,297,088
[9215]	26/10/23	992	992	982	982	+2.0	+0.20	1,600	1,839,186,816
[9215]	26/10/22	981	1,004	980	980	+10.0	+1.03	2,800	1,835,441,024
[9215]	26/10/21	968	976	968	970	+2.0	+0.21	1,400	1,816,712,064
[9215]	26/10/20	961	971	961	968	+8.0	+0.83	1,400	1,812,966,272
[9215]	26/10/19	967	967	959	960	-9.0	-0.93	4,700	1,797,982,976
[9215]	26/10/16	1,000	1,000	966	969	-31.0	-3.10	4,900	1,814,839,168
[9215]	26/10/15	1,004	1,006	995	1,000	-4.0	-0.40	6,400	1,872,898,944
[9215]	26/10/14	1,000	1,004	1,000	1,004	-4.0	-0.40	2,300	1,880,390,656
[9215]	26/10/13	1,008	1,016	1,007	1,008	+3.0	+0.30	1,300	1,887,882,240
[9215]	26/10/09	－	－	－	1,005	－	－	0	-
[9215]	26/10/08	1,014	1,014	1,001	1,005	+1.0	+0.10	1,400	1,882,263,552
[9215]	26/10/07	1,006	1,019	1,004	1,004	+3.0	+0.30	3,300	1,880,390,656
[9215]	26/10/06	1,000	1,009	1,000	1,001	-1.0	-0.10	1,600	1,874,771,840
[9215]	26/10/05	1,012	1,016	1,001	1,002	-9.0	-0.89	2,000	1,876,644,736
[9215]	26/10/02	1,023	1,023	1,011	1,011	-6.0	-0.59	1,500	1,893,500,928
[9215]	26/10/01	1,019	1,022	1,010	1,017	0	+0.00	1,400	1,904,738,304
[9215]	26/09/30	999	1,017	995	1,017	+10.0	+0.99	5,100	1,904,738,304
[9215]	26/09/29	1,005	1,010	1,005	1,007	+3.0	+0.30	1,500	1,886,009,344
[9215]	26/09/28	991	1,004	991	1,004	+13.0	+1.31	2,300	1,880,390,656
[9215]	26/09/25	990	999	990	991	+1.0	+0.10	1,300	1,856,042,880
[9215]	26/09/24	995	999	990	990	-2.0	-0.20	1,000	1,854,169,984
[9215]	26/09/18	995	999	990	992	-3.0	-0.30	600	1,857,915,776
[9215]	26/09/17	976	995	976	995	+21.0	+2.16	1,100	1,863,534,464
[9215]	26/09/16	987	989	974	974	-12.0	-1.22	3,800	1,824,203,648
[9215]	26/09/15	980	994	977	986	+6.0	+0.61	1,300	1,846,678,400
[9215]	26/09/14	998	1,000	980	980	-3.0	-0.31	2,900	1,835,441,024
[9215]	26/09/11	980	1,000	980	983	-10.0	-1.01	2,000	1,841,059,712
[9215]	26/09/10	993	999	993	993	+15.0	+1.53	600	1,859,788,672
[9215]	26/09/09	987	987	978	978	0	+0.00	1,000	1,831,695,232
[9215]	26/09/08	1,003	1,003	977	978	-25.0	-2.49	1,800	1,831,695,232
[9215]	26/09/07	1,007	1,007	1,000	1,003	+3.0	+0.30	2,100	1,878,517,760
[9215]	26/09/04	1,011	1,011	999	1,000	+2.0	+0.20	1,100	1,872,898,944
[9215]	26/09/03	990	1,000	990	998	+3.0	+0.30	900	1,869,153,152
[9215]	26/09/02	993	995	978	995	+1.0	+0.10	1,800	1,863,534,464
[9215]	26/09/01	988	994	977	994	+14.0	+1.43	4,100	1,861,661,568
[9215]	26/08/31	980	981	976	980	+5.0	+0.51	1,400	1,835,441,024
[9215]	26/08/28	990	990	975	975	-1.0	-0.10	3,700	1,826,076,544
[9215]	26/08/27	979	979	966	976	+12.0	+1.24	4,400	1,827,949,440
[9215]	26/08/26	970	971	964	964	+2.0	+0.21	1,200	1,805,474,688
[9215]	26/08/25	950	962	950	962	+8.0	+0.84	2,400	1,801,728,896
[9215]	26/08/24	973	998	950	954	-4.0	-0.42	9,500	1,786,745,600
[9215]	26/08/21	959	959	957	958	-1.0	-0.10	900	1,794,237,184
[9215]	26/08/20	941	959	941	959	+18.0	+1.91	1,400	1,796,110,080
[9215]	26/08/19	942	942	941	941	-1.0	-0.11	600	1,762,397,952
[9215]	26/08/18	954	954	942	942	-1.0	-0.11	1,500	1,764,270,848
[9215]	26/08/17	954	954	943	943	0	0.00	1,800	-
[9215]	26/08/14	950	950	943	943	-3	-0.32	1,100	-
[9215]	26/08/13	950	950	946	946	-2	-0.21	600	-
[9215]	26/08/12	945	948	942	948	+8	+0.85	2,100	-
[9215]	26/08/10	938	940	938	940	-4	-0.42	500	-
[9215]	26/08/07	946	946	944	944	+4	+0.43	600	-
[9215]	26/08/06	946	946	940	940	-3	-0.32	900	-
[9215]	26/08/05	943	943	937	943	-1	-0.11	1,500	-
[9215]	26/08/04	935	945	935	944	+10	+1.07	500	-
[9215]	26/08/03	934	945	933	934	+5	+0.54	1,100	-
[9215]	26/07/31	939	939	918	929	-10	-1.06	3,100	-
[9215]	26/07/30	942	942	933	939	+8	+0.86	600	-
[9215]	26/07/29	933	940	931	931	-2	-0.21	600	-
[9215]	26/07/28	933	940	933	933	-8	-0.85	700	-
[9215]	26/07/27	944	944	929	941	+19	+2.06	1,400	-
[9215]	26/07/24	942	942	922	922	-18	-1.91	2,600	-
[9215]	26/07/23	959	959	940	940	+8	+0.86	700	-
[9215]	26/07/22	960	960	932	932	+2	+0.22	900	-
[9215]	26/07/21	925	930	924	930	+6	+0.65	600	-
[9215]	26/07/17	923	938	923	924	-1	-0.11	1,200	-
[9215]	26/07/16	944	1,065	925	925	-19	-2.01	13,400	-
[9215]	26/07/15	920	944	920	944	+25	+2.72	1,600	-
[9215]	26/07/14	918	947	918	919	+1	+0.11	2,600	-
[9215]	26/07/13	911	918	911	918	+8	+0.88	2,000	-
[9215]	26/07/10	910	910	900	910	0	0.00	1,300	-
[9215]	26/07/09	904	910	904	910	+6	+0.66	700	-
[9215]	26/07/08	904	904	904	904	-6	-0.66	400	-
[9215]	26/07/07	910	910	910	910	+9	+1.00	300	-
[9215]	26/07/06	900	901	900	901	+3	+0.33	700	-
[9215]	26/07/03	897	898	894	898	+6	+0.67	500	-
[9215]	26/07/02	894	896	892	892	+6	+0.68	500	-
[9215]	26/07/01	887	890	885	886	+2	+0.23	700	-
[9215]	26/06/30	883	884	883	884	+1	+0.11	200	-
[9215]	26/06/29	877	883	877	883	+6	+0.68	800	-
[9215]	26/06/26	884	884	870	877	-19	-2.12	1,300	-
[9215]	26/06/25	896	896	896	896	+21	+2.40	100	-
[9215]	26/06/24	884	884	875	875	-9	-1.02	800	-
[9215]	26/06/23	875	884	875	884	-1	-0.11	500	-
[9215]	26/06/22	875	894	875	885	+18	+2.08	1,600	-
[9215]	26/06/19	861	869	861	867	+6	+0.70	700	-
[9215]	26/06/18	876	880	861	861	-5	-0.58	1,600	-
[9215]	26/06/17	866	879	866	866	-3	-0.35	1,100	-
[9215]	26/06/16	893	893	862	869	-9	-1.03	3,600	-
[9215]	26/06/15	881	881	878	878	-3	-0.34	1,000	-
[9215]	26/06/12	881	881	881	881	0	0.00	600	-
[9215]	26/06/11	884	888	880	881	-18	-2.00	3,400	-
[9215]	26/06/10	884	899	884	899	+17	+1.93	400	-
[9215]	26/06/09	885	893	880	882	-9	-1.01	1,100	-
[9215]	26/06/08	890	891	888	891	+1	+0.11	900	-
[9215]	26/06/05	904	904	890	890	-13	-1.44	1,200	-
[9215]	26/06/04	901	903	901	903	0	0.00	400	-
[9215]	26/06/03	902	904	902	903	-3	-0.33	500	-
[9215]	26/06/02	925	925	906	906	-19	-2.05	1,000	-
[9215]	26/06/01	924	926	920	925	-14	-1.49	2,100	-
[9215]	26/05/29	899	939	898	939	+43	+4.80	3,500	-
[9215]	26/05/28	892	904	892	896	-1	-0.11	2,100	-
[9215]	26/05/27	894	901	894	897	+4	+0.45	3,300	-
[9215]	26/05/26	901	902	891	893	-6	-0.67	2,600	-
[9215]	26/05/25	897	902	897	899	+3	+0.33	1,700	-
[9215]	26/05/22	901	903	896	896	0	+0.00	1,600	-
[9215]	26/05/21	898	899	891	896	+4.0	+0.45	800	-
[9215]	26/05/20	890	901	889	892	0	+0.00	3,400	-
[9215]	26/05/19	903	903	887	892	0	+0.00	1,100	-
[9215]	26/05/18	890	892	889	892	+3.0	+0.34	1,400	-
[9215]	26/05/15	889	889	883	889	+7.0	+0.79	2,500	-
[9215]	26/05/14	893	893	882	882	-5.0	-0.56	1,500	-
[9215]	26/05/13	881	887	881	887	+3.0	+0.34	1,500	-
[9215]	26/05/12	890	891	884	884	-6.0	-0.67	2,700	-
[9215]	26/05/11	885	900	885	890	+6.0	+0.68	3,600	-
[9215]	26/05/08	881	892	881	884	-5.0	-0.56	3,300	-
[9215]	26/05/07	910	910	872	889	-25.0	-2.74	24,000	-
[9215]	26/05/01	975	1,020	914	914	+44.0	+5.06	95,600	-
[9215]	26/04/30	877	877	870	870	-8.0	-0.91	1,000	-
[9215]	26/04/28	871	879	871	878	+6.0	+0.69	1,500	-
[9215]	26/04/27	874	874	872	872	-2	-0.23	600	-
[9215]	26/04/24	879	881	873	874	-9	-1.02	1,700	-
[9215]	26/04/23	890	890	882	883	+2	+0.23	1,100	-
[9215]	26/04/22	884	884	880	881	-4	-0.45	700	-
[9215]	26/04/21	887	887	883	885	-2	-0.23	1,400	-
[9215]	26/04/20	880	887	879	887	+7	+0.80	1,500	-
[9215]	26/04/17	876	886	876	880	-7	-0.79	1,900	-
[9215]	26/04/16	901	901	887	887	-13	-1.44	300	-
[9215]	26/04/15	884	905	881	900	+7	+0.78	600	-
[9215]	26/04/14	908	908	893	893	+5	+0.56	1,900	-
[9215]	26/04/13	890	890	888	888	-2	-0.22	400	-
[9215]	26/04/10	894	898	889	890	-15	-1.66	2,400	-
[9215]	26/04/09	903	925	900	905	+2	+0.22	2,800	-
[9215]	26/04/08	898	920	893	903	+11	+1.23	3,500	-
[9215]	26/04/07	893	912	892	892	+2	+0.22	1,600	-
[9215]	26/04/06	885	897	882	890	－	－	1,200	-
[9215]	26/04/03	－	－	－	900	－	－	0	-
[9215]	26/04/02	900	900	900	900	0	0.00	200	-
[9215]	26/04/01	898	900	897	900	+2	+0.22	900	-
[9215]	26/03/31	884	898	884	898	+11	+1.24	300	-
[9215]	26/03/30	879	892	879	887	+17	+1.95	2,400	-
[9215]	26/03/27	875	879	870	870	-5	-0.57	2,600	-
[9215]	26/03/26	879	880	875	875	-9	-1.02	2,000	-
[9215]	26/03/25	878	895	878	884	+5	+0.57	700	-
[9215]	26/03/24	880	880	879	879	-1	-0.11	900	-
[9215]	26/03/23	890	893	880	880	-11	-1.23	3,800	-
[9215]	26/03/19	891	895	891	891	-4	-0.45	800	-
[9215]	26/03/18	907	907	895	895	0	0.00	500	-
[9215]	26/03/17	895	895	894	895	+1	+0.11	500	-
[9215]	26/03/16	896	906	894	894	-2	-0.22	1,300	-
[9215]	26/03/13	895	912	895	896	+1	+0.11	1,100	-
[9215]	26/03/12	912	912	895	895	-5	-0.56	900	-
[9215]	26/03/11	895	900	895	900	+5	+0.56	300	-
[9215]	26/03/10	889	904	889	895	+6	+0.67	1,200	-
[9215]	26/03/09	898	899	889	889	-1	-0.11	1,600	-
[9215]	26/03/06	894	898	890	890	-4	-0.45	300	-
[9215]	26/03/05	915	915	885	894	+6	+0.68	1,300	-
[9215]	26/03/04	899	905	888	888	-12	-1.33	3,100	-
[9215]	26/03/03	900	915	900	900	-1	-0.11	3,400	-
[9215]	26/03/02	903	913	901	901	-2	-0.22	2,600	-
[9215]	26/02/27	909	913	903	903	-5	-0.55	1,300	-
[9215]	26/02/26	909	909	908	908	-1	-0.11	800	-
[9215]	26/02/25	909	915	909	909	+1	+0.11	900	-
[9215]	26/02/24	926	928	908	908	-16	-1.73	1,900	-
[9215]	26/02/20	923	930	922	924	+1	+0.11	600	-
[9215]	26/02/19	926	930	915	923	-2	-0.22	2,100	-
[9215]	26/02/18	926	927	925	925	-1	-0.11	700	-
[9215]	26/02/17	935	935	926	926	-7	-0.75	1,200	-
[9215]	26/02/16	936	939	933	933	-3	-0.32	1,400	-
[9215]	26/02/13	946	946	936	936	+1	+0.11	1,000	-
[9215]	26/02/12	934	944	928	935	+1	+0.11	2,700	-
[9215]	26/02/10	905	951	903	934	+31	+3.43	5,300	-
[9215]	26/02/09	903	905	903	903	+3	+0.33	900	-
[9215]	26/02/06	898	901	897	900	+2	+0.22	1,700	-
[9215]	26/02/05	898	898	898	898	+6	+0.67	800	-
[9215]	26/02/04	894	894	891	892	-2	-0.22	600	-
[9215]	26/02/03	900	902	894	894	-7	-0.78	4,000	-
[9215]	26/02/02	903	907	901	901	-2	-0.22	800	-
[9215]	26/01/30	904	907	900	903	+2	+0.22	700	-
[9215]	26/01/29	910	910	900	901	-9	-0.99	2,300	-
[9215]	26/01/28	911	911	910	910	-8	-0.87	300	-
[9215]	26/01/27	922	923	912	918	0	0.00	2,100	-
[9215]	26/01/26	924	924	918	918	-7	-0.76	900	-
[9215]	26/01/23	917	925	917	925	+7	+0.76	1,500	-
[9215]	26/01/22	929	929	918	918	-22	-2.34	800	-
[9215]	26/01/21	900	940	900	940	+38	+4.21	4,500	-
[9215]	26/01/20	902	902	902	902	0	0.00	500	-
[9215]	26/01/19	905	910	901	902	+1	+0.11	2,200	-
[9215]	26/01/16	905	905	900	901	-4	-0.44	2,500	-
[9215]	26/01/15	942	942	900	905	-40	-4.23	7,900	-
[9215]	26/01/14	968	969	945	945	-10	-1.05	2,800	-
[9215]	26/01/13	980	980	955	955	-17	-1.75	3,400	-
[9215]	26/01/09	996	996	943	972	+21	+2.21	6,100	-
[9215]	26/01/08	951	956	948	951	+5	+0.53	2,200	-
[9215]	26/01/07	942	953	942	946	+4	+0.42	1,300	-
[9215]	26/01/06	932	942	931	942	+12	+1.29	1,800	-
[9215]	26/01/05	927	931	926	930	+13	+1.42	5,300	-
[9215]	25/12/30	902	919	902	917	+16	+1.78	1,100	-
[9215]	25/12/29	926	926	901	901	0	0.00	2,900	-
[9215]	25/12/26	912	917	901	901	-18	-1.96	4,900	-
[9215]	25/12/25	915	919	913	919	+7	+0.77	1,700	-
[9215]	25/12/24	901	916	900	912	+3	+0.33	3,100	-
[9215]	25/12/23	902	909	900	909	+9	+1.00	3,000	-
[9215]	25/12/22	904	905	898	900	0	0.00	2,100	-
[9215]	25/12/19	907	907	896	900	+6	+0.67	800	-
[9215]	25/12/18	899	905	894	894	+2	+0.22	4,600	-
[9215]	25/12/17	893	893	880	892	+10	+1.13	3,800	-
[9215]	25/12/16	889	904	882	882	-7	-0.79	4,100	-
[9215]	25/12/15	894	907	889	889	-16	-1.77	5,300	-
[9215]	25/12/12	900	905	899	905	+5	+0.56	4,100	-
[9215]	25/12/11	923	923	900	900	-18	-1.96	4,900	-
[9215]	25/12/10	915	918	906	918	+3	+0.33	4,500	-
[9215]	25/12/09	913	916	912	915	+2	+0.22	3,900	-
[9215]	25/12/08	936	936	906	913	-23	-2.46	6,000	-
[9215]	25/12/05	967	977	935	936	-43	-4.39	4,100	-
[9215]	25/12/04	995	995	952	979	-6	-0.61	4,000	-
[9215]	25/12/03	983	998	983	985	-11	-1.10	1,300	-
[9215]	25/12/02	1,000	1,000	980	996	-1	-0.10	3,500	-
[9215]	25/12/01	971	998	971	997	+30	+3.10	8,300	-
[9215]	25/11/28	998	999	967	967	-32	-3.20	8,300	-
[9215]	25/11/27	981	1,058	965	999	-72	-6.72	18,600	-
[9215]	25/11/26	1,107	1,107	1,071	1,071	-37	-3.34	17,000	-
[9215]	25/11/25	1,106	1,111	1,103	1,108	+7	+0.64	4,800	-
[9215]	25/11/21	1,110	1,110	1,101	1,101	+1	+0.09	3,700	-
[9215]	25/11/20	1,108	1,112	1,100	1,100	+3	+0.27	1,500	-
[9215]	25/11/19	1,100	1,105	1,097	1,097	0	0.00	1,700	-
[9215]	25/11/18	1,110	1,110	1,097	1,097	-15	-1.35	4,400	-
[9215]	25/11/17	1,114	1,115	1,109	1,112	+1	+0.09	3,100	-
[9215]	25/11/14	1,111	1,120	1,111	1,111	-4	-0.36	3,000	-
[9215]	25/11/13	1,100	1,118	1,100	1,115	+15	+1.36	2,500	-
[9215]	25/11/12	1,120	1,120	1,091	1,100	+10	+0.92	5,100	-
[9215]	25/11/11	1,130	1,130	1,085	1,090	-29	-2.59	6,200	-
[9215]	25/11/10	1,142	1,149	1,119	1,119	-2	-0.18	10,400	-
[9215]	25/11/07	1,130	1,135	1,117	1,121	-4	-0.36	3,900	-
[9215]	25/11/06	1,106	1,135	1,077	1,125	+48	+4.46	9,400	-
[9215]	25/11/05	1,105	1,105	1,070	1,077	-28	-2.53	7,600	-
[9215]	25/11/04	1,111	1,112	1,086	1,105	+24	+2.22	5,400	-
[9215]	25/10/31	1,116	1,122	1,081	1,081	-21	-1.91	5,100	-
[9215]	25/10/30	1,106	1,119	1,087	1,102	+26	+2.42	7,400	-
[9215]	25/10/29	1,070	1,094	1,070	1,076	+5	+0.47	6,000	-
[9215]	25/10/28	1,120	1,120	1,071	1,071	-49	-4.38	13,400	-
[9215]	25/10/27	1,162	1,162	1,120	1,120	-15	-1.32	9,200	-
[9215]	25/10/24	1,165	1,165	1,135	1,135	-29	-2.49	7,800	-
[9215]	25/10/23	1,168	1,170	1,151	1,164	-4	-0.34	4,900	-
[9215]	25/10/22	1,179	1,179	1,140	1,168	0	0.00	11,300	-
[9215]	25/10/21	1,175	1,222	1,157	1,168	-6	-0.51	21,100	-
[9215]	25/10/20	1,197	1,275	1,109	1,174	+18	+1.56	47,300	-
[9215]	25/10/17	1,234	1,236	1,126	1,156	-71	-5.79	23,000	-
[9215]	25/10/16	1,318	1,318	1,214	1,227	-61	-4.74	26,200	-
[9215]	25/10/15	1,200	1,334	1,185	1,288	+118	+10.09	26,000	-
[9215]	25/10/14	1,185	1,213	1,150	1,170	-105	-8.24	41,200	-
[9215]	25/10/10	1,215	1,500	1,215	1,275	+75	+6.25	278,300	-
[9215]	25/10/09	1,192	1,200	1,185	1,200	+1	+0.08	5,100	-
[9215]	25/10/08	1,222	1,222	1,180	1,199	-23	-1.88	12,900	-
[9215]	25/10/07	1,149	1,361	1,126	1,222	+43	+3.65	47,600	-
[9215]	25/10/06	1,289	1,318	1,133	1,179	+100	+9.27	68,500	-
[9215]	25/10/03	1,071	1,079	1,071	1,079	+5	+0.47	1,600	-
[9215]	25/10/02	1,088	1,088	1,074	1,074	-14	-1.29	2,500	-
[9215]	25/10/01	1,108	1,108	1,085	1,088	-20	-1.81	3,000	-
[9215]	25/09/30	1,095	1,108	1,074	1,108	+11	+1.00	2,900	-
[9215]	25/09/29	1,092	1,098	1,054	1,097	+20	+1.86	8,500	-
[9215]	25/09/26	1,035	1,077	1,035	1,077	+42	+4.06	5,700	-
[9215]	25/09/25	1,061	1,061	1,035	1,035	-26	-2.45	3,700	-
[9215]	25/09/24	1,081	1,087	1,050	1,061	-12	-1.12	6,500	-
[9215]	25/09/22	1,035	1,093	1,034	1,073	+44	+4.28	9,400	-
[9215]	25/09/19	1,020	1,226	1,010	1,029	+5	+0.49	70,200	-
[9215]	25/09/18	1,016	1,024	1,012	1,024	+8	+0.79	2,300	-
[9215]	25/09/17	1,019	1,019	1,015	1,016	-16	-1.55	1,000	-
[9215]	25/09/16	1,032	1,042	1,001	1,032	0	0.00	3,300	-
[9215]	25/09/12	1,033	1,034	1,032	1,032	-4	-0.39	1,200	-
[9215]	25/09/11	1,036	1,036	1,036	1,036	0	0.00	400	-
[9215]	25/09/10	1,026	1,036	1,025	1,036	+4	+0.39	1,000	-
[9215]	25/09/09	1,047	1,047	1,026	1,032	-15	-1.43	2,000	-
[9215]	25/09/08	1,020	1,047	1,020	1,047	+28	+2.75	5,200	-
[9215]	25/09/05	1,011	1,021	1,011	1,019	+7	+0.69	800	-