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
[9219]	26/10/29	906	913	903	907	+1.0	+0.11	2,000	5,076,114,432
[9219]	26/10/28	911	911	905	906	-5.0	-0.55	1,100	5,070,517,760
[9219]	26/10/27	908	913	907	911	+5.0	+0.55	4,500	5,098,500,608
[9219]	26/10/26	907	907	901	906	+2.0	+0.22	800	5,070,517,760
[9219]	26/10/23	905	905	900	904	-1.0	-0.11	4,100	5,059,324,416
[9219]	26/10/22	905	905	895	905	0	+0.00	2,600	5,064,921,088
[9219]	26/10/21	904	905	902	905	+6.0	+0.67	1,800	5,064,921,088
[9219]	26/10/20	900	900	898	899	-1.0	-0.11	1,600	5,031,341,568
[9219]	26/10/19	897	904	897	900	+3.0	+0.33	1,200	5,036,938,240
[9219]	26/10/16	906	906	897	897	-1.0	-0.11	3,000	5,020,148,224
[9219]	26/10/15	907	907	893	898	-9.0	-0.99	3,500	5,025,744,896
[9219]	26/10/14	905	907	899	907	+2.0	+0.22	1,900	5,076,114,432
[9219]	26/10/13	893	909	893	905	+1.0	+0.11	5,500	5,064,921,088
[9219]	26/10/09	896	905	895	904	0	+0.00	1,800	5,059,324,416
[9219]	26/10/08	905	905	894	904	+4.0	+0.44	2,500	5,059,324,416
[9219]	26/10/07	901	904	900	900	-1.0	-0.11	2,200	5,036,938,240
[9219]	26/10/06	898	907	898	901	-7.0	-0.77	3,200	5,042,534,912
[9219]	26/10/05	898	909	892	908	+14.0	+1.57	3,900	5,081,711,104
[9219]	26/10/02	901	901	894	894	-9.0	-1.00	3,200	5,003,358,720
[9219]	26/10/01	906	910	901	903	-3.0	-0.33	2,600	5,053,727,744
[9219]	26/09/30	908	909	901	906	+5.0	+0.55	2,900	5,070,517,760
[9219]	26/09/29	905	910	901	901	0	+0.00	4,500	5,042,534,912
[9219]	26/09/28	907	907	900	901	+1.0	+0.11	2,900	5,042,534,912
[9219]	26/09/25	896	903	896	900	+4.0	+0.45	5,600	5,036,938,240
[9219]	26/09/24	898	901	896	896	-2.0	-0.22	4,600	5,014,551,552
[9219]	26/09/18	888	901	888	898	+15.0	+1.70	4,600	5,025,744,896
[9219]	26/09/17	883	885	882	883	-4.0	-0.45	3,700	4,941,795,840
[9219]	26/09/16	887	892	886	887	+6.0	+0.68	2,500	4,964,182,528
[9219]	26/09/15	885	893	881	881	-4.0	-0.45	2,100	4,930,603,008
[9219]	26/09/14	900	900	885	885	0	+0.00	2,400	4,952,989,184
[9219]	26/09/11	893	893	880	885	+3.0	+0.34	5,600	4,952,989,184
[9219]	26/09/10	906	906	881	882	-18.0	-2.00	8,500	4,936,199,680
[9219]	26/09/09	906	907	900	900	-6.0	-0.66	4,000	5,036,938,240
[9219]	26/09/08	908	908	880	906	-2.0	-0.22	26,100	5,070,517,760
[9219]	26/09/07	898	920	895	908	+17.0	+1.91	12,900	5,081,711,104
[9219]	26/09/04	900	900	887	891	-5.0	-0.56	9,300	4,986,568,704
[9219]	26/09/03	895	903	895	896	-7.0	-0.78	3,900	5,014,551,552
[9219]	26/09/02	904	904	893	903	+1.0	+0.11	9,800	5,053,727,744
[9219]	26/09/01	896	903	896	902	+6.0	+0.67	4,600	5,048,131,584
[9219]	26/08/31	888	900	888	896	+12.0	+1.36	15,200	5,014,551,552
[9219]	26/08/28	881	889	880	884	+9.0	+1.03	8,100	4,947,392,512
[9219]	26/08/27	883	886	872	875	-9.0	-1.02	29,700	4,897,023,488
[9219]	26/08/26	883	886	883	884	-2.0	-0.23	5,000	4,947,392,512
[9219]	26/08/25	883	886	883	886	-1.0	-0.11	6,500	4,958,585,856
[9219]	26/08/24	887	888	883	887	0	+0.00	10,600	4,964,182,528
[9219]	26/08/21	893	893	883	887	-6.0	-0.67	7,400	4,964,182,528
[9219]	26/08/20	883	893	883	893	+5.0	+0.56	5,800	4,997,762,048
[9219]	26/08/19	883	892	883	888	+8.0	+0.91	5,200	4,969,779,200
[9219]	26/08/18	892	893	880	880	-12.0	-1.35	9,800	4,925,006,336
[9219]	26/08/17	896	901	890	892	+11	+1.25	13,500	-
[9219]	26/08/14	879	886	877	881	+2	+0.23	7,700	-
[9219]	26/08/13	875	880	875	879	+4	+0.46	3,800	-
[9219]	26/08/12	876	878	875	875	-1	-0.11	4,300	-
[9219]	26/08/10	874	881	873	876	+1	+0.11	6,200	-
[9219]	26/08/07	882	882	874	875	-7	-0.79	3,000	-
[9219]	26/08/06	875	882	872	882	+7	+0.80	4,400	-
[9219]	26/08/05	876	881	875	875	-1	-0.11	2,100	-
[9219]	26/08/04	877	877	875	876	-7	-0.79	3,400	-
[9219]	26/08/03	877	885	873	883	+4	+0.46	4,400	-
[9219]	26/07/31	886	887	873	879	+6	+0.69	8,600	-
[9219]	26/07/30	865	881	865	873	+8	+0.92	6,300	-
[9219]	26/07/29	872	873	865	865	-7	-0.80	5,200	-
[9219]	26/07/28	871	872	866	872	+1	+0.11	2,000	-
[9219]	26/07/27	873	881	865	871	+7	+0.81	5,400	-
[9219]	26/07/24	865	870	858	864	-1	-0.12	3,400	-
[9219]	26/07/23	865	874	865	865	0	0.00	1,900	-
[9219]	26/07/22	861	878	861	865	+2	+0.23	6,900	-
[9219]	26/07/21	870	872	858	863	+3	+0.35	2,900	-
[9219]	26/07/17	853	870	853	860	+5	+0.58	13,700	-
[9219]	26/07/16	853	860	852	855	+2	+0.23	3,200	-
[9219]	26/07/15	865	865	845	853	-11	-1.27	19,000	-
[9219]	26/07/14	872	874	860	864	-8	-0.92	12,800	-
[9219]	26/07/13	869	875	868	872	+3	+0.35	4,000	-
[9219]	26/07/10	864	869	855	869	+7	+0.81	4,600	-
[9219]	26/07/09	859	862	855	862	+5	+0.58	3,600	-
[9219]	26/07/08	854	858	854	857	+1	+0.12	9,200	-
[9219]	26/07/07	869	869	856	856	-9	-1.04	9,600	-
[9219]	26/07/06	842	869	842	865	+16	+1.88	10,900	-
[9219]	26/07/03	852	854	844	849	-3	-0.35	6,300	-
[9219]	26/07/02	838	852	837	852	+14	+1.67	11,100	-
[9219]	26/07/01	861	865	830	838	-27	-3.12	28,800	-
[9219]	26/06/30	899	899	864	865	-11	-1.26	10,400	-
[9219]	26/06/29	873	878	856	876	-24	-2.67	21,000	-
[9219]	26/06/26	905	914	900	900	-5	-0.55	17,700	-
[9219]	26/06/25	908	913	905	905	-1	-0.11	2,600	-
[9219]	26/06/24	907	913	906	906	-4	-0.44	2,700	-
[9219]	26/06/23	922	924	909	910	-2	-0.22	4,600	-
[9219]	26/06/22	905	915	905	912	+10	+1.11	6,100	-
[9219]	26/06/19	902	908	902	902	0	0.00	2,800	-
[9219]	26/06/18	902	909	902	902	-1	-0.11	5,000	-
[9219]	26/06/17	904	909	902	903	-2	-0.22	3,900	-
[9219]	26/06/16	905	908	904	905	0	0.00	3,400	-
[9219]	26/06/15	902	907	902	905	+3	+0.33	2,300	-
[9219]	26/06/12	900	905	900	902	+1	+0.11	2,800	-
[9219]	26/06/11	900	903	900	901	-2	-0.22	2,800	-
[9219]	26/06/10	907	908	900	903	-1	-0.11	4,000	-
[9219]	26/06/09	902	907	902	904	-3	-0.33	3,300	-
[9219]	26/06/08	903	907	903	907	+1	+0.11	3,500	-
[9219]	26/06/05	906	910	901	906	+4	+0.44	3,900	-
[9219]	26/06/04	898	902	898	902	+3	+0.33	7,700	-
[9219]	26/06/03	910	911	896	899	-10	-1.10	9,600	-
[9219]	26/06/02	908	910	905	909	-4	-0.44	3,000	-
[9219]	26/06/01	910	913	908	913	+3	+0.33	3,600	-
[9219]	26/05/29	923	928	909	910	-2	-0.22	12,100	-
[9219]	26/05/28	909	920	907	912	+3	+0.33	7,100	-
[9219]	26/05/27	912	914	909	909	-3	-0.33	2,200	-
[9219]	26/05/26	918	918	904	912	-3	-0.33	3,700	-
[9219]	26/05/25	907	926	907	915	+6	+0.66	8,500	-
[9219]	26/05/22	906	914	903	909	-3.0	-0.33	4,700	-
[9219]	26/05/21	905	915	903	912	+12.0	+1.33	3,500	-
[9219]	26/05/20	904	912	895	900	-1.0	-0.11	5,000	-
[9219]	26/05/19	915	916	898	901	-10.0	-1.10	5,900	-
[9219]	26/05/18	910	927	910	911	+2.0	+0.22	6,200	-
[9219]	26/05/15	905	916	903	909	+4.0	+0.44	3,400	-
[9219]	26/05/14	906	917	898	905	-4.0	-0.44	6,900	-
[9219]	26/05/13	914	916	909	909	-8.0	-0.87	7,800	-
[9219]	26/05/12	917	930	913	917	-3.0	-0.33	5,200	-
[9219]	26/05/11	916	929	915	920	+4.0	+0.44	3,800	-
[9219]	26/05/08	908	930	907	916	+8.0	+0.88	4,100	-
[9219]	26/05/07	905	915	905	908	+6.0	+0.67	5,200	-
[9219]	26/05/01	914	921	900	902	-21.0	-2.28	17,100	-
[9219]	26/04/30	919	924	915	923	+8.0	+0.87	8,800	-
[9219]	26/04/28	914	918	913	915	0	+0.00	4,500	-
[9219]	26/04/27	914	921	914	915	+4	+0.44	4,200	-
[9219]	26/04/24	915	917	911	911	-4	-0.44	4,500	-
[9219]	26/04/23	927	927	915	915	-12	-1.29	8,900	-
[9219]	26/04/22	936	936	926	927	-11	-1.17	3,800	-
[9219]	26/04/21	933	938	930	938	+5	+0.54	6,700	-
[9219]	26/04/20	935	941	933	933	-1	-0.11	3,000	-
[9219]	26/04/17	929	935	928	934	+4	+0.43	2,200	-
[9219]	26/04/16	927	935	925	930	-7	-0.75	12,000	-
[9219]	26/04/15	938	938	933	937	-1	-0.11	3,400	-
[9219]	26/04/14	937	942	930	938	+2	+0.21	4,000	-
[9219]	26/04/13	935	958	935	936	-13	-1.37	4,100	-
[9219]	26/04/10	942	952	932	949	+7	+0.74	6,100	-
[9219]	26/04/09	944	944	939	942	0	0.00	2,500	-
[9219]	26/04/08	940	948	921	942	+11	+1.18	14,500	-
[9219]	26/04/07	947	952	930	931	-10	-1.06	9,500	-
[9219]	26/04/06	951	957	941	941	-12	-1.26	4,200	-
[9219]	26/04/03	948	960	935	953	+4	+0.42	5,800	-
[9219]	26/04/02	952	960	935	949	-18	-1.86	8,900	-
[9219]	26/04/01	923	969	915	967	+59	+6.50	13,100	-
[9219]	26/03/31	923	926	903	908	0	0.00	8,600	-
[9219]	26/03/30	890	914	890	908	+14	+1.57	11,700	-
[9219]	26/03/27	858	894	850	894	+6	+0.68	28,300	-
[9219]	26/03/26	924	927	888	888	-34	-3.69	38,500	-
[9219]	26/03/25	924	930	922	922	-2	-0.22	6,400	-
[9219]	26/03/24	933	933	920	924	-13	-1.39	6,600	-
[9219]	26/03/23	952	957	900	937	-20	-2.09	20,700	-
[9219]	26/03/19	957	960	950	957	-5	-0.52	4,000	-
[9219]	26/03/18	963	969	961	962	+1	+0.10	3,800	-
[9219]	26/03/17	961	963	960	961	0	0.00	2,900	-
[9219]	26/03/16	970	970	961	961	-1	-0.10	6,000	-
[9219]	26/03/13	960	971	957	962	-7	-0.72	1,600	-
[9219]	26/03/12	958	969	958	969	+14	+1.47	5,000	-
[9219]	26/03/11	960	970	955	955	-2	-0.21	3,800	-
[9219]	26/03/10	952	965	952	957	+7	+0.74	4,400	-
[9219]	26/03/09	971	971	944	950	-14	-1.45	10,700	-
[9219]	26/03/06	962	965	961	964	+3	+0.31	2,100	-
[9219]	26/03/05	956	965	956	961	+1	+0.10	6,300	-
[9219]	26/03/04	961	962	946	960	-1	-0.10	12,600	-
[9219]	26/03/03	961	972	961	961	0	0.00	9,900	-
[9219]	26/03/02	964	968	961	961	0	0.00	7,100	-
[9219]	26/02/27	961	961	954	961	+1	+0.10	8,000	-
[9219]	26/02/26	950	960	945	960	+13	+1.37	5,800	-
[9219]	26/02/25	950	951	946	947	+4	+0.42	3,700	-
[9219]	26/02/24	958	958	943	943	-2	-0.21	14,800	-
[9219]	26/02/20	947	954	945	945	-2	-0.21	8,100	-
[9219]	26/02/19	944	949	944	947	+3	+0.32	4,600	-
[9219]	26/02/18	945	949	944	944	-1	-0.11	6,500	-
[9219]	26/02/17	945	948	945	945	+1	+0.11	4,700	-
[9219]	26/02/16	944	949	944	944	0	0.00	4,500	-
[9219]	26/02/13	952	953	944	944	-8	-0.84	9,900	-
[9219]	26/02/12	959	960	951	952	-1	-0.10	8,800	-
[9219]	26/02/10	950	958	949	953	+7	+0.74	3,000	-
[9219]	26/02/09	947	959	945	946	-2	-0.21	7,100	-
[9219]	26/02/06	949	960	943	948	+7	+0.74	7,900	-
[9219]	26/02/05	949	958	941	941	-2	-0.21	11,500	-
[9219]	26/02/04	939	947	938	943	0	0.00	8,500	-
[9219]	26/02/03	943	949	939	943	-13	-1.36	11,100	-
[9219]	26/02/02	976	976	943	956	-30	-3.04	34,300	-
[9219]	26/01/30	992	998	985	986	0	0.00	7,700	-
[9219]	26/01/29	987	996	985	986	+1	+0.10	3,800	-
[9219]	26/01/28	992	994	985	985	-7	-0.71	2,000	-
[9219]	26/01/27	986	992	985	992	+8	+0.81	1,700	-
[9219]	26/01/26	990	997	980	984	-6	-0.61	3,700	-
[9219]	26/01/23	977	990	976	990	0	0.00	8,000	-
[9219]	26/01/22	979	990	975	990	+11	+1.12	6,100	-
[9219]	26/01/21	971	983	970	979	0	0.00	4,900	-
[9219]	26/01/20	996	996	975	979	-14	-1.41	4,400	-
[9219]	26/01/19	999	999	989	993	+3	+0.30	4,700	-
[9219]	26/01/16	989	990	985	990	+3	+0.30	4,600	-
[9219]	26/01/15	987	987	980	987	+9	+0.92	3,200	-
[9219]	26/01/14	974	980	973	978	+5	+0.51	2,100	-
[9219]	26/01/13	986	987	973	973	-4	-0.41	6,500	-
[9219]	26/01/09	977	980	977	977	+2	+0.21	2,100	-
[9219]	26/01/08	978	980	973	975	0	0.00	3,400	-
[9219]	26/01/07	973	977	967	975	-4	-0.41	5,700	-
[9219]	26/01/06	984	986	975	979	-6	-0.61	5,900	-
[9219]	26/01/05	986	989	968	985	0	0.00	8,200	-
[9219]	25/12/30	985	985	962	985	+10	+1.03	4,900	-
[9219]	25/12/29	1,000	1,000	962	975	-20	-2.01	16,800	-
[9219]	25/12/26	998	1,000	995	995	+2	+0.20	12,200	-
[9219]	25/12/25	1,003	1,003	990	993	-2	-0.20	4,300	-
[9219]	25/12/24	999	1,008	995	995	0	0.00	5,700	-
[9219]	25/12/23	995	1,001	995	995	+3	+0.30	3,900	-
[9219]	25/12/22	1,005	1,005	991	992	-1	-0.10	4,600	-
[9219]	25/12/19	995	1,003	993	993	-2	-0.20	4,100	-
[9219]	25/12/18	997	1,002	995	995	-2	-0.20	6,700	-
[9219]	25/12/17	995	1,000	990	997	0	0.00	5,400	-
[9219]	25/12/16	998	999	996	997	+1	+0.10	2,800	-
[9219]	25/12/15	992	999	990	996	+8	+0.81	2,600	-
[9219]	25/12/12	994	1,000	985	988	+3	+0.30	3,700	-
[9219]	25/12/11	999	1,000	985	985	-13	-1.30	4,900	-
[9219]	25/12/10	997	998	991	998	+16	+1.63	1,800	-
[9219]	25/12/09	981	1,001	981	982	+1	+0.10	7,000	-
[9219]	25/12/08	985	990	981	981	-2	-0.20	4,400	-
[9219]	25/12/05	990	997	983	983	-7	-0.71	2,500	-
[9219]	25/12/04	990	1,002	990	990	0	0.00	3,100	-
[9219]	25/12/03	988	1,009	988	990	+1	+0.10	4,800	-
[9219]	25/12/02	987	1,000	987	989	-1	-0.10	4,200	-
[9219]	25/12/01	983	996	983	990	-1	-0.10	3,300	-
[9219]	25/11/28	996	996	991	991	+3	+0.30	2,500	-
[9219]	25/11/27	984	995	975	988	+13	+1.33	6,600	-
[9219]	25/11/26	970	975	970	975	+5	+0.52	1,100	-
[9219]	25/11/25	972	979	970	970	+5	+0.52	3,600	-
[9219]	25/11/21	961	966	960	965	+5	+0.52	2,700	-
[9219]	25/11/20	981	981	960	960	-6	-0.62	4,300	-
[9219]	25/11/19	980	980	964	966	-5	-0.51	4,300	-
[9219]	25/11/18	986	988	971	971	-24	-2.41	9,700	-
[9219]	25/11/17	1,001	1,012	995	995	-7	-0.70	3,800	-
[9219]	25/11/14	1,001	1,008	985	1,002	+1	+0.10	16,400	-
[9219]	25/11/13	1,001	1,009	1,001	1,001	+1	+0.10	2,600	-
[9219]	25/11/12	1,000	1,011	1,000	1,000	-10	-0.99	13,600	-
[9219]	25/11/11	1,015	1,015	1,005	1,010	+5	+0.50	1,500	-
[9219]	25/11/10	1,002	1,013	1,002	1,005	+5	+0.50	1,800	-
[9219]	25/11/07	1,027	1,027	1,000	1,000	-27	-2.63	6,900	-
[9219]	25/11/06	1,003	1,027	1,003	1,027	+24	+2.39	7,000	-
[9219]	25/11/05	1,011	1,011	1,000	1,003	0	0.00	7,300	-
[9219]	25/11/04	1,020	1,020	1,000	1,003	-17	-1.67	12,200	-
[9219]	25/10/31	1,034	1,034	1,018	1,020	-10	-0.97	9,700	-
[9219]	25/10/30	1,024	1,033	1,022	1,030	+7	+0.68	10,200	-
[9219]	25/10/29	1,034	1,034	1,023	1,023	-6	-0.58	11,200	-
[9219]	25/10/28	1,025	1,029	1,020	1,029	+8	+0.78	12,700	-
[9219]	25/10/27	1,025	1,029	1,020	1,021	+2	+0.20	6,600	-
[9219]	25/10/24	1,025	1,030	1,015	1,019	+12	+1.19	11,400	-
[9219]	25/10/23	1,003	1,009	1,000	1,007	+4	+0.40	2,500	-
[9219]	25/10/22	1,015	1,024	1,003	1,003	-12	-1.18	5,600	-
[9219]	25/10/21	1,018	1,023	1,013	1,015	+6	+0.59	6,200	-
[9219]	25/10/20	1,017	1,017	996	1,009	+16	+1.61	4,600	-
[9219]	25/10/17	992	996	991	993	+2	+0.20	3,500	-
[9219]	25/10/16	1,000	1,000	981	991	0	0.00	8,900	-
[9219]	25/10/15	982	1,019	982	991	+10	+1.02	23,600	-
[9219]	25/10/14	972	995	972	981	-9	-0.91	9,300	-
[9219]	25/10/10	1,001	1,004	990	990	-10	-1.00	11,300	-
[9219]	25/10/09	1,003	1,006	997	1,000	+6	+0.60	9,300	-
[9219]	25/10/08	987	999	982	994	+7	+0.71	14,600	-
[9219]	25/10/07	990	1,009	987	987	0	0.00	10,000	-
[9219]	25/10/06	986	1,018	984	987	-6	-0.60	22,100	-
[9219]	25/10/03	999	1,027	980	993	-6	-0.60	17,300	-
[9219]	25/10/02	1,000	1,020	999	999	-3	-0.30	8,700	-
[9219]	25/10/01	997	1,048	997	1,002	+7	+0.70	18,900	-
[9219]	25/09/30	1,019	1,035	994	995	-1	-0.10	18,300	-
[9219]	25/09/29	1,020	1,030	978	996	-19	-1.87	26,500	-
[9219]	25/09/26	997	1,018	995	1,015	+18	+1.81	12,700	-
[9219]	25/09/25	956	997	956	997	+33	+3.42	36,000	-
[9219]	25/09/24	967	967	963	964	+8	+0.84	3,100	-
[9219]	25/09/22	957	964	945	956	+4	+0.42	6,500	-
[9219]	25/09/19	963	963	952	952	-6	-0.63	4,700	-
[9219]	25/09/18	946	958	946	958	+13	+1.38	2,400	-
[9219]	25/09/17	948	953	940	945	-3	-0.32	3,500	-
[9219]	25/09/16	954	955	942	948	-3	-0.32	6,500	-
[9219]	25/09/12	965	965	950	951	-7	-0.73	3,700	-
[9219]	25/09/11	946	970	946	958	+14	+1.48	21,300	-
[9219]	25/09/10	946	946	939	944	+1	+0.11	7,400	-
[9219]	25/09/09	947	947	939	943	+6	+0.64	5,700	-
[9219]	25/09/08	927	937	927	937	+11	+1.19	6,000	-
[9219]	25/09/05	928	932	925	926	-2	-0.22	12,600	-