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
[9218]	26/10/29	765	767	760	764	0	+0.00	28,000	8,027,528,192
[9218]	26/10/28	768	772	764	764	-5.0	-0.65	20,000	8,027,528,192
[9218]	26/10/27	785	785	767	769	-17.0	-2.16	41,200	8,080,064,512
[9218]	26/10/26	790	792	782	786	-7.0	-0.88	25,700	8,258,687,488
[9218]	26/10/23	795	796	785	793	-2.0	-0.25	25,500	8,332,238,336
[9218]	26/10/22	796	800	792	795	+1.0	+0.13	18,700	8,353,252,864
[9218]	26/10/21	790	797	786	794	+3.0	+0.38	24,800	8,342,745,600
[9218]	26/10/20	808	808	790	791	-16.0	-1.98	50,900	8,311,223,808
[9218]	26/10/19	815	815	803	807	-8.0	-0.98	20,600	8,479,339,520
[9218]	26/10/16	804	815	804	815	+11.0	+1.37	16,800	8,563,397,120
[9218]	26/10/15	810	810	798	804	-11.0	-1.35	57,200	8,447,817,728
[9218]	26/10/14	820	820	810	815	-3.0	-0.37	17,500	8,563,397,120
[9218]	26/10/13	822	826	818	818	0	+0.00	26,000	8,594,919,424
[9218]	26/10/09	817	821	814	818	+3.0	+0.37	23,900	8,594,919,424
[9218]	26/10/08	817	817	809	815	0	+0.00	14,000	8,563,397,120
[9218]	26/10/07	817	817	808	815	+6.0	+0.74	14,600	8,563,397,120
[9218]	26/10/06	812	819	809	809	+3.0	+0.37	15,000	8,500,354,048
[9218]	26/10/05	820	820	804	806	+1.0	+0.12	29,800	8,468,832,256
[9218]	26/10/02	821	821	805	805	-15.0	-1.83	35,000	8,458,324,992
[9218]	26/10/01	830	830	820	820	-9.0	-1.09	29,600	8,615,933,952
[9218]	26/09/30	827	831	813	829	+9.0	+1.10	52,700	8,710,498,304
[9218]	26/09/29	807	820	805	820	+21.0	+2.63	41,600	8,615,933,952
[9218]	26/09/28	803	809	799	799	+2.0	+0.25	34,900	8,395,281,408
[9218]	26/09/25	792	803	792	797	0	+0.00	26,600	8,374,266,880
[9218]	26/09/24	798	798	792	797	+7.0	+0.89	19,100	8,374,266,880
[9218]	26/09/18	795	798	787	790	-8.0	-1.00	24,300	8,300,716,544
[9218]	26/09/17	794	798	793	798	+4.0	+0.50	11,800	8,384,774,144
[9218]	26/09/16	794	795	789	794	+1.0	+0.13	10,000	8,342,745,600
[9218]	26/09/15	785	793	782	793	+4.0	+0.51	22,600	8,332,238,336
[9218]	26/09/14	770	789	768	789	+16.0	+2.07	10,700	8,290,209,280
[9218]	26/09/11	760	774	758	773	-3.0	-0.39	48,800	8,122,093,568
[9218]	26/09/10	775	781	772	776	0	+0.00	5,900	8,153,615,360
[9218]	26/09/09	786	786	767	776	-6.0	-0.77	19,200	8,153,615,360
[9218]	26/09/08	780	784	775	782	+2.0	+0.26	9,900	8,216,658,432
[9218]	26/09/07	781	787	776	780	-1.0	-0.13	17,900	8,195,643,904
[9218]	26/09/04	776	788	772	781	+10.0	+1.30	16,200	8,206,151,168
[9218]	26/09/03	775	782	766	771	-5.0	-0.64	23,200	8,101,079,040
[9218]	26/09/02	786	792	775	776	-14.0	-1.77	33,900	8,153,615,360
[9218]	26/09/01	797	797	784	790	-7.0	-0.88	40,800	8,300,716,544
[9218]	26/08/31	792	797	785	797	+4.0	+0.50	22,900	8,374,266,880
[9218]	26/08/28	783	793	783	793	+9.0	+1.15	19,100	8,332,238,336
[9218]	26/08/27	781	789	768	784	+7.0	+0.90	38,300	8,237,672,960
[9218]	26/08/26	772	781	768	777	+5.0	+0.65	40,800	8,164,122,624
[9218]	26/08/25	768	775	767	772	+5.0	+0.65	9,700	8,111,586,304
[9218]	26/08/24	775	776	767	767	-5.0	-0.65	27,700	8,059,049,984
[9218]	26/08/21	774	775	768	772	+2.0	+0.26	12,600	8,111,586,304
[9218]	26/08/20	763	773	760	770	+11.0	+1.45	14,300	8,090,571,776
[9218]	26/08/19	769	769	756	759	-10.0	-1.30	17,700	7,974,991,872
[9218]	26/08/18	770	770	761	769	+8.0	+1.05	13,200	8,080,064,512
[9218]	26/08/17	764	774	757	761	+12	+1.60	46,800	-
[9218]	26/08/14	756	759	749	749	-7	-0.93	16,400	-
[9218]	26/08/13	760	760	750	756	0	0.00	8,400	-
[9218]	26/08/12	753	756	746	756	+3	+0.40	12,500	-
[9218]	26/08/10	757	762	753	753	+1	+0.13	14,100	-
[9218]	26/08/07	750	757	750	752	+2	+0.27	13,800	-
[9218]	26/08/06	748	750	746	750	+3	+0.40	6,700	-
[9218]	26/08/05	735	752	735	747	+14	+1.91	27,900	-
[9218]	26/08/04	743	743	730	733	-2	-0.27	10,400	-
[9218]	26/08/03	748	748	727	735	-6	-0.81	21,500	-
[9218]	26/07/31	746	746	735	741	0	0.00	14,900	-
[9218]	26/07/30	741	747	738	741	+1	+0.14	11,000	-
[9218]	26/07/29	744	749	737	740	-2	-0.27	19,700	-
[9218]	26/07/28	750	750	742	742	-8	-1.07	9,200	-
[9218]	26/07/27	741	751	739	750	+10	+1.35	15,200	-
[9218]	26/07/24	750	750	732	740	-8	-1.07	23,700	-
[9218]	26/07/23	751	751	746	748	-2	-0.27	4,200	-
[9218]	26/07/22	753	754	747	750	+3	+0.40	6,600	-
[9218]	26/07/21	749	751	742	747	+7	+0.95	12,100	-
[9218]	26/07/17	749	750	738	740	-7	-0.94	19,800	-
[9218]	26/07/16	736	750	736	747	+11	+1.49	24,900	-
[9218]	26/07/15	740	740	731	736	0	0.00	7,900	-
[9218]	26/07/14	742	742	735	736	-1	-0.14	7,300	-
[9218]	26/07/13	735	742	732	737	+2	+0.27	15,800	-
[9218]	26/07/10	733	735	729	735	+8	+1.10	13,200	-
[9218]	26/07/09	737	737	726	727	-4	-0.55	9,100	-
[9218]	26/07/08	730	731	728	731	+3	+0.41	6,900	-
[9218]	26/07/07	731	732	727	728	+5	+0.69	6,600	-
[9218]	26/07/06	738	738	715	723	-6	-0.82	28,600	-
[9218]	26/07/03	733	740	729	729	-4	-0.55	7,700	-
[9218]	26/07/02	729	749	729	733	+6	+0.83	43,100	-
[9218]	26/07/01	722	727	717	727	+8	+1.11	9,600	-
[9218]	26/06/30	715	721	708	719	+9	+1.27	18,200	-
[9218]	26/06/29	701	712	701	710	+6	+0.85	17,800	-
[9218]	26/06/26	704	705	701	704	-2	-0.28	17,800	-
[9218]	26/06/25	703	707	703	706	+3	+0.43	8,800	-
[9218]	26/06/24	702	707	702	703	+1	+0.14	8,700	-
[9218]	26/06/23	705	709	701	702	+1	+0.14	5,500	-
[9218]	26/06/22	707	711	699	701	+4	+0.57	11,900	-
[9218]	26/06/19	696	707	696	697	-3	-0.43	13,300	-
[9218]	26/06/18	705	705	697	700	+1	+0.14	16,200	-
[9218]	26/06/17	688	708	688	699	+6	+0.87	22,400	-
[9218]	26/06/16	698	699	690	693	-1	-0.14	12,000	-
[9218]	26/06/15	695	700	689	694	+9	+1.31	21,600	-
[9218]	26/06/12	670	686	666	685	+13	+1.93	29,300	-
[9218]	26/06/11	671	675	670	672	-6	-0.88	15,600	-
[9218]	26/06/10	677	688	674	678	+3	+0.44	19,300	-
[9218]	26/06/09	665	677	665	675	+11	+1.66	19,400	-
[9218]	26/06/08	676	694	663	664	-22	-3.21	41,900	-
[9218]	26/06/05	672	690	672	686	+10	+1.48	33,500	-
[9218]	26/06/04	665	680	665	676	+8	+1.20	27,300	-
[9218]	26/06/03	680	681	663	668	-17	-2.48	72,700	-
[9218]	26/06/02	696	696	681	685	-12	-1.72	30,200	-
[9218]	26/06/01	714	714	692	697	-8	-1.13	26,800	-
[9218]	26/05/29	701	709	700	705	+4	+0.57	9,300	-
[9218]	26/05/28	708	709	696	701	-7	-0.99	11,500	-
[9218]	26/05/27	698	708	696	708	+10	+1.43	12,900	-
[9218]	26/05/26	702	702	695	698	-6	-0.85	13,000	-
[9218]	26/05/25	711	711	701	704	0	0.00	15,400	-
[9218]	26/05/22	701	709	701	704	0	+0.00	10,000	-
[9218]	26/05/21	701	705	699	704	+4.0	+0.57	11,900	-
[9218]	26/05/20	714	714	700	700	-7.0	-0.99	14,000	-
[9218]	26/05/19	705	716	694	707	+22.0	+3.21	35,200	-
[9218]	26/05/18	700	700	676	685	-15.0	-2.14	60,200	-
[9218]	26/05/15	696	707	694	700	+7.0	+1.01	27,100	-
[9218]	26/05/14	706	706	692	693	-13.0	-1.84	40,800	-
[9218]	26/05/13	712	713	700	706	-5.0	-0.70	33,400	-
[9218]	26/05/12	731	731	697	711	-18.0	-2.47	131,000	-
[9218]	26/05/11	733	737	729	729	-4.0	-0.55	18,400	-
[9218]	26/05/08	742	744	733	733	-7.0	-0.95	27,700	-
[9218]	26/05/07	747	749	740	740	-9.0	-1.20	19,700	-
[9218]	26/05/01	755	755	743	749	+2.0	+0.27	9,700	-
[9218]	26/04/30	760	762	747	747	+2.0	+0.27	20,400	-
[9218]	26/04/28	746	756	744	745	+2.0	+0.27	12,800	-
[9218]	26/04/27	749	749	738	743	-4	-0.54	20,900	-
[9218]	26/04/24	760	760	741	747	-12	-1.58	16,000	-
[9218]	26/04/23	768	768	750	759	-8	-1.04	14,300	-
[9218]	26/04/22	765	767	761	767	+5	+0.66	13,200	-
[9218]	26/04/21	767	767	757	762	+2	+0.26	10,700	-
[9218]	26/04/20	760	764	755	760	+1	+0.13	11,000	-
[9218]	26/04/17	760	760	753	759	+6	+0.80	5,500	-
[9218]	26/04/16	755	765	753	753	+1	+0.13	15,900	-
[9218]	26/04/15	746	756	746	752	+9	+1.21	7,400	-
[9218]	26/04/14	749	749	741	743	+1	+0.13	15,500	-
[9218]	26/04/13	750	754	736	742	-7	-0.93	21,300	-
[9218]	26/04/10	757	758	745	749	-7	-0.93	21,800	-
[9218]	26/04/09	770	771	756	756	-8	-1.05	15,800	-
[9218]	26/04/08	762	771	760	764	+3	+0.39	26,800	-
[9218]	26/04/07	768	768	757	761	+2	+0.26	22,900	-
[9218]	26/04/06	761	765	758	759	+5	+0.66	15,900	-
[9218]	26/04/03	748	758	748	754	+7	+0.94	11,800	-
[9218]	26/04/02	748	761	741	747	+5	+0.67	31,800	-
[9218]	26/04/01	763	763	736	742	-6	-0.80	33,500	-
[9218]	26/03/31	744	761	738	748	+11	+1.49	24,600	-
[9218]	26/03/30	746	750	725	737	-13	-1.73	25,200	-
[9218]	26/03/27	745	763	741	750	+7	+0.94	42,900	-
[9218]	26/03/26	745	750	736	743	+3	+0.41	18,800	-
[9218]	26/03/25	730	742	730	740	+17	+2.35	15,600	-
[9218]	26/03/24	714	730	713	723	+17	+2.41	26,000	-
[9218]	26/03/23	722	722	701	706	-18	-2.49	70,600	-
[9218]	26/03/19	737	737	722	724	-10	-1.36	14,100	-
[9218]	26/03/18	724	737	724	734	+10	+1.38	20,600	-
[9218]	26/03/17	719	732	713	724	+9	+1.26	21,600	-
[9218]	26/03/16	719	722	712	715	-5	-0.69	37,400	-
[9218]	26/03/13	726	733	718	720	-13	-1.77	45,400	-
[9218]	26/03/12	750	750	728	733	-11	-1.48	20,400	-
[9218]	26/03/11	750	752	742	744	-5	-0.67	15,000	-
[9218]	26/03/10	747	750	738	749	+15	+2.04	13,500	-
[9218]	26/03/09	725	735	713	734	-15	-2.00	32,800	-
[9218]	26/03/06	734	750	734	749	+9	+1.22	14,400	-
[9218]	26/03/05	737	747	732	740	+31	+4.37	34,300	-
[9218]	26/03/04	718	735	704	709	-12	-1.66	101,800	-
[9218]	26/03/03	734	734	721	721	-14	-1.90	66,900	-
[9218]	26/03/02	750	750	732	735	-23	-3.03	55,500	-
[9218]	26/02/27	750	758	747	758	+11	+1.47	45,100	-
[9218]	26/02/26	736	750	734	747	+12	+1.63	52,500	-
[9218]	26/02/25	730	739	730	735	+3	+0.41	57,400	-
[9218]	26/02/24	728	737	726	732	+4	+0.55	34,400	-
[9218]	26/02/20	741	741	728	728	-11	-1.49	57,500	-
[9218]	26/02/19	754	754	735	739	-10	-1.34	69,700	-
[9218]	26/02/18	743	753	741	749	+6	+0.81	38,000	-
[9218]	26/02/17	754	759	743	743	-12	-1.59	73,600	-
[9218]	26/02/16	780	782	752	755	-31	-3.94	134,100	-
[9218]	26/02/13	795	796	785	786	-14	-1.75	39,400	-
[9218]	26/02/12	800	801	792	800	+2	+0.25	24,000	-
[9218]	26/02/10	785	798	785	798	+13	+1.66	20,300	-
[9218]	26/02/09	800	800	781	785	-5	-0.63	51,700	-
[9218]	26/02/06	798	798	785	790	-8	-1.00	30,600	-
[9218]	26/02/05	787	800	786	798	+10	+1.27	20,300	-
[9218]	26/02/04	793	795	783	788	-10	-1.25	37,900	-
[9218]	26/02/03	795	798	793	798	+4	+0.50	10,600	-
[9218]	26/02/02	799	802	789	794	-3	-0.38	24,000	-
[9218]	26/01/30	783	797	783	797	+14	+1.79	18,700	-
[9218]	26/01/29	790	790	780	783	-10	-1.26	49,200	-
[9218]	26/01/28	801	801	793	793	-8	-1.00	31,300	-
[9218]	26/01/27	801	802	793	801	+2	+0.25	17,200	-
[9218]	26/01/26	810	810	797	799	-15	-1.84	27,400	-
[9218]	26/01/23	805	817	800	814	+11	+1.37	26,000	-
[9218]	26/01/22	800	804	796	803	+7	+0.88	12,600	-
[9218]	26/01/21	805	805	795	796	-12	-1.49	36,500	-
[9218]	26/01/20	810	811	803	808	-4	-0.49	18,200	-
[9218]	26/01/19	815	817	811	812	-2	-0.25	19,000	-
[9218]	26/01/16	815	815	806	814	+1	+0.12	16,700	-
[9218]	26/01/15	793	817	793	813	+20	+2.52	54,800	-
[9218]	26/01/14	806	807	793	793	-13	-1.61	68,600	-
[9218]	26/01/13	824	825	804	806	-17	-2.07	75,200	-
[9218]	26/01/09	826	827	820	823	-3	-0.36	35,100	-
[9218]	26/01/08	829	831	823	826	-3	-0.36	27,900	-
[9218]	26/01/07	821	834	819	829	+8	+0.97	27,200	-
[9218]	26/01/06	819	831	819	821	+8	+0.98	46,700	-
[9218]	26/01/05	821	830	813	813	-7	-0.85	52,700	-
[9218]	25/12/30	826	831	820	820	-6	-0.73	36,500	-
[9218]	25/12/29	820	850	809	826	-49	-5.60	205,600	-
[9218]	25/12/26	861	875	861	875	+18	+2.10	135,700	-
[9218]	25/12/25	865	865	856	857	-8	-0.92	119,500	-
[9218]	25/12/24	877	878	865	865	-12	-1.37	104,000	-
[9218]	25/12/23	878	882	876	877	-3	-0.34	67,200	-
[9218]	25/12/22	886	888	875	880	-1	-0.11	113,100	-
[9218]	25/12/19	880	884	877	881	+4	+0.46	74,300	-
[9218]	25/12/18	876	880	875	877	+4	+0.46	62,400	-
[9218]	25/12/17	878	878	867	873	-2	-0.23	40,700	-
[9218]	25/12/16	878	878	867	875	-1	-0.11	62,000	-
[9218]	25/12/15	876	882	864	876	+28	+3.30	130,300	-
[9218]	25/12/12	850	856	848	848	+7	+0.83	32,100	-
[9218]	25/12/11	851	852	841	841	-4	-0.47	43,500	-
[9218]	25/12/10	831	846	831	845	+16	+1.93	32,200	-
[9218]	25/12/09	859	861	828	829	-30	-3.49	87,300	-
[9218]	25/12/08	868	872	855	859	-7	-0.81	59,100	-
[9218]	25/12/05	877	879	852	866	-2	-0.23	57,100	-
[9218]	25/12/04	848	876	848	868	+21	+2.48	48,900	-
[9218]	25/12/03	849	858	847	847	-1	-0.12	31,400	-
[9218]	25/12/02	858	862	848	848	-8	-0.93	46,800	-
[9218]	25/12/01	881	885	855	856	-19	-2.17	93,500	-
[9218]	25/11/28	880	883	870	875	-2	-0.23	65,100	-
[9218]	25/11/27	873	880	869	877	+12	+1.39	83,600	-
[9218]	25/11/26	864	865	855	865	+7	+0.82	51,200	-
[9218]	25/11/25	859	867	851	858	+5	+0.59	60,900	-
[9218]	25/11/21	826	857	818	853	+27	+3.27	86,300	-
[9218]	25/11/20	821	838	819	826	+13	+1.60	53,000	-
[9218]	25/11/19	823	825	813	813	-8	-0.97	47,100	-
[9218]	25/11/18	832	837	821	821	-7	-0.85	56,100	-
[9218]	25/11/17	821	833	813	828	+3	+0.36	132,100	-
[9218]	25/11/14	850	852	825	825	-25	-2.94	105,100	-
[9218]	25/11/13	858	859	846	850	-8	-0.93	37,200	-
[9218]	25/11/12	845	860	841	858	+14	+1.66	52,800	-
[9218]	25/11/11	847	848	836	844	-2	-0.24	35,600	-
[9218]	25/11/10	840	848	839	846	+14	+1.68	31,700	-
[9218]	25/11/07	837	840	830	832	-4	-0.48	29,000	-
[9218]	25/11/06	845	846	835	836	-4	-0.48	22,700	-
[9218]	25/11/05	850	850	827	840	-5	-0.59	50,200	-
[9218]	25/11/04	845	856	838	845	+9	+1.08	47,300	-
[9218]	25/10/31	846	846	832	836	-3	-0.36	36,600	-
[9218]	25/10/30	848	851	822	839	-2	-0.24	72,800	-
[9218]	25/10/29	855	863	839	841	-17	-1.98	43,300	-
[9218]	25/10/28	854	861	845	858	+16	+1.90	56,900	-
[9218]	25/10/27	844	848	831	842	+8	+0.96	85,400	-
[9218]	25/10/24	850	850	825	834	-10	-1.18	66,700	-
[9218]	25/10/23	847	851	840	844	-3	-0.35	37,600	-
[9218]	25/10/22	848	852	838	847	+6	+0.71	49,800	-
[9218]	25/10/21	846	849	836	841	+4	+0.48	61,200	-
[9218]	25/10/20	845	849	821	837	+37	+4.62	64,400	-
[9218]	25/10/17	812	812	800	800	-12	-1.48	33,800	-
[9218]	25/10/16	823	827	810	812	-6	-0.73	20,600	-
[9218]	25/10/15	800	821	800	818	+23	+2.89	40,200	-
[9218]	25/10/14	807	808	787	795	-17	-2.09	97,900	-
[9218]	25/10/10	825	827	810	812	-9	-1.10	37,500	-
[9218]	25/10/09	830	830	819	821	-5	-0.61	21,300	-
[9218]	25/10/08	830	833	822	826	-2	-0.24	23,300	-
[9218]	25/10/07	833	833	820	828	+2	+0.24	25,300	-
[9218]	25/10/06	839	840	822	826	+2	+0.24	52,500	-
[9218]	25/10/03	815	831	815	824	+7	+0.86	42,200	-
[9218]	25/10/02	822	824	808	817	-2	-0.24	58,600	-
[9218]	25/10/01	847	848	818	819	-29	-3.42	100,700	-
[9218]	25/09/30	861	861	843	848	-13	-1.51	56,200	-
[9218]	25/09/29	873	874	857	861	-4	-0.46	68,000	-
[9218]	25/09/26	845	868	842	865	+23	+2.73	97,700	-
[9218]	25/09/25	850	850	837	842	0	0.00	73,200	-
[9218]	25/09/24	842	848	837	842	+30	+3.69	141,200	-
[9218]	25/09/22	817	819	800	812	+8	+1.00	78,700	-
[9218]	25/09/19	788	806	786	804	+16	+2.03	63,500	-
[9218]	25/09/18	787	794	785	788	+3	+0.38	24,300	-
[9218]	25/09/17	791	791	778	785	-3	-0.38	29,600	-
[9218]	25/09/16	777	788	770	788	+24	+3.14	55,000	-
[9218]	25/09/12	780	780	761	764	-13	-1.67	107,900	-
[9218]	25/09/11	793	793	773	777	-16	-2.02	100,000	-
[9218]	25/09/10	790	793	785	793	+5	+0.63	39,700	-
[9218]	25/09/09	795	804	784	788	-3	-0.38	76,800	-
[9218]	25/09/08	799	801	790	791	-1	-0.13	75,000	-
[9218]	25/09/05	798	800	788	792	-6	-0.75	96,100	-