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
[9223]	26/10/02	472	491	401	413	+52.0	+14.40	493,100	4,490,064,384
[9223]	26/09/28	355	366	351	361	+6.0	+1.69	46,800	4,490,064,384
[9223]	26/09/25	356	367	350	355	-1.0	-0.28	101,300	4,415,437,312
[9223]	26/09/24	356	363	356	356	0	+0.00	56,200	4,427,875,328
[9223]	26/09/18	355	359	354	356	0	+0.00	33,100	4,427,875,328
[9223]	26/09/17	361	362	355	356	-5.0	-1.39	24,600	4,427,875,328
[9223]	26/09/16	361	365	356	361	0	+0.00	64,200	4,490,064,384
[9223]	26/09/15	354	370	348	361	-65.0	-15.26	175,400	4,490,064,384
[9223]	26/09/14	418	427	417	426	+5.0	+1.19	9,700	5,298,525,184
[9223]	26/09/11	430	430	419	421	-10.0	-2.32	12,800	5,236,335,616
[9223]	26/09/10	433	433	430	431	-5.0	-1.15	3,100	5,360,714,240
[9223]	26/09/09	434	436	430	436	+2.0	+0.46	4,600	5,422,903,296
[9223]	26/09/08	437	437	433	434	-3.0	-0.69	7,500	5,398,027,776
[9223]	26/09/07	433	437	433	437	+2.0	+0.46	4,900	5,435,341,312
[9223]	26/09/04	430	435	430	435	+1.0	+0.23	4,400	5,410,465,792
[9223]	26/09/03	426	434	426	434	+2.0	+0.46	7,100	5,398,027,776
[9223]	26/09/02	448	448	424	432	-21.0	-4.64	34,700	5,373,152,256
[9223]	26/09/01	450	456	450	453	-3.0	-0.66	5,500	5,634,347,008
[9223]	26/08/31	452	457	449	456	+1.0	+0.22	3,200	5,671,660,544
[9223]	26/08/28	450	455	449	455	+8.0	+1.79	7,700	5,659,222,528
[9223]	26/08/27	448	450	447	447	-2.0	-0.45	4,500	5,559,719,936
[9223]	26/08/26	449	451	449	449	0	+0.00	2,900	5,584,595,456
[9223]	26/08/25	449	451	449	449	+3.0	+0.67	3,700	5,584,595,456
[9223]	26/08/24	450	451	445	446	0	+0.00	3,300	5,547,281,920
[9223]	26/08/21	450	450	445	446	-5.0	-1.11	1,200	5,547,281,920
[9223]	26/08/20	443	451	440	451	+6.0	+1.35	7,900	5,609,471,488
[9223]	26/08/19	449	450	445	445	-2.0	-0.45	4,700	5,534,843,904
[9223]	26/08/18	441	448	441	447	+2.0	+0.45	2,000	5,559,719,936
[9223]	26/08/17	443	445	440	445	+5	+1.14	3,400	-
[9223]	26/08/14	440	444	440	440	-3	-0.68	5,400	-
[9223]	26/08/13	443	444	441	443	0	0.00	2,300	-
[9223]	26/08/12	450	451	442	443	-8	-1.77	7,900	-
[9223]	26/08/10	436	451	435	451	+15	+3.44	5,200	-
[9223]	26/08/07	442	442	436	436	-2	-0.46	3,000	-
[9223]	26/08/06	437	440	437	438	-1	-0.23	3,100	-
[9223]	26/08/05	439	452	438	439	-1	-0.23	8,600	-
[9223]	26/08/04	445	449	438	440	-5	-1.12	4,600	-
[9223]	26/08/03	445	459	445	445	+4	+0.91	11,300	-
[9223]	26/07/31	435	441	433	441	+9	+2.08	6,100	-
[9223]	26/07/30	434	439	432	432	-1	-0.23	3,200	-
[9223]	26/07/29	437	439	426	433	+12	+2.85	11,800	-
[9223]	26/07/28	420	425	420	421	+1	+0.24	3,800	-
[9223]	26/07/27	419	420	419	420	+2	+0.48	2,900	-
[9223]	26/07/24	418	419	416	418	+2	+0.48	5,200	-
[9223]	26/07/23	408	418	408	416	+8	+1.96	4,800	-
[9223]	26/07/22	408	409	408	408	0	0.00	2,500	-
[9223]	26/07/21	403	417	401	408	+6	+1.49	8,200	-
[9223]	26/07/17	405	405	401	402	-2	-0.50	5,500	-
[9223]	26/07/16	404	405	404	404	+1	+0.25	1,800	-
[9223]	26/07/15	403	406	403	403	0	0.00	3,800	-
[9223]	26/07/14	404	405	400	403	-1	-0.25	5,000	-
[9223]	26/07/13	405	405	403	404	0	0.00	4,500	-
[9223]	26/07/10	402	404	402	404	+3	+0.75	2,400	-
[9223]	26/07/09	400	401	400	401	+1	+0.25	800	-
[9223]	26/07/08	402	402	398	400	-1	-0.25	8,600	-
[9223]	26/07/07	400	402	399	401	+1	+0.25	34,500	-
[9223]	26/07/06	396	402	396	400	+4	+1.01	5,300	-
[9223]	26/07/03	399	400	395	396	-4	-1.00	10,900	-
[9223]	26/07/02	400	400	394	400	+5	+1.27	5,200	-
[9223]	26/07/01	397	397	393	395	+6	+1.54	4,100	-
[9223]	26/06/30	392	394	389	389	-2	-0.51	7,000	-
[9223]	26/06/29	402	403	391	391	-4	-1.01	11,700	-
[9223]	26/06/26	388	398	388	395	+8	+2.07	12,600	-
[9223]	26/06/25	386	392	386	387	+3	+0.78	6,700	-
[9223]	26/06/24	385	392	384	384	+1	+0.26	12,500	-
[9223]	26/06/23	395	405	381	383	-10	-2.54	28,300	-
[9223]	26/06/22	394	398	390	393	-2	-0.51	5,700	-
[9223]	26/06/19	390	396	385	395	+5	+1.28	9,600	-
[9223]	26/06/18	400	400	390	390	-4	-1.02	3,600	-
[9223]	26/06/17	390	399	388	394	+4	+1.03	9,800	-
[9223]	26/06/16	400	400	386	390	-11	-2.74	13,200	-
[9223]	26/06/15	398	404	397	401	+3	+0.75	5,800	-
[9223]	26/06/12	399	405	398	398	+2	+0.51	4,900	-
[9223]	26/06/11	396	400	396	396	+1	+0.25	4,900	-
[9223]	26/06/10	394	400	394	395	+1	+0.25	6,300	-
[9223]	26/06/09	399	401	394	394	-3	-0.76	10,600	-
[9223]	26/06/08	399	400	391	397	+3	+0.76	5,400	-
[9223]	26/06/05	387	400	387	394	+3	+0.77	6,500	-
[9223]	26/06/04	388	396	386	391	+2	+0.51	6,500	-
[9223]	26/06/03	390	395	385	389	-2	-0.51	9,300	-
[9223]	26/06/02	397	398	390	391	-6	-1.51	11,900	-
[9223]	26/06/01	396	402	396	397	+1	+0.25	5,300	-
[9223]	26/05/29	393	405	388	396	+10	+2.59	11,700	-
[9223]	26/05/28	386	401	383	386	-4	-1.03	20,400	-
[9223]	26/05/27	409	409	370	390	-19	-4.65	60,700	-
[9223]	26/05/26	412	413	400	409	-6	-1.45	31,800	-
[9223]	26/05/25	424	424	414	415	-5	-1.19	10,300	-
[9223]	26/05/22	422	422	415	420	+3.0	+0.72	9,500	-
[9223]	26/05/21	418	424	414	417	+4.0	+0.97	8,900	-
[9223]	26/05/20	419	419	410	413	-2.0	-0.48	5,200	-
[9223]	26/05/19	405	418	405	415	+10.0	+2.47	9,100	-
[9223]	26/05/18	405	410	402	405	-4.0	-0.98	36,500	-
[9223]	26/05/15	410	415	408	409	-3.0	-0.73	11,600	-
[9223]	26/05/14	412	416	409	412	-3.0	-0.72	15,000	-
[9223]	26/05/13	410	417	404	415	0	+0.00	20,400	-
[9223]	26/05/12	418	429	415	415	-2.0	-0.48	14,700	-
[9223]	26/05/11	423	424	417	417	-10.0	-2.34	22,600	-
[9223]	26/05/08	425	428	423	427	+1.0	+0.23	10,500	-
[9223]	26/05/07	434	438	426	426	-4.0	-0.93	21,000	-
[9223]	26/05/01	435	436	430	430	-5.0	-1.15	9,500	-
[9223]	26/04/30	433	437	433	435	-1.0	-0.23	9,600	-
[9223]	26/04/28	437	437	434	436	+2.0	+0.46	9,000	-
[9223]	26/04/27	441	441	434	434	0	0.00	10,100	-
[9223]	26/04/24	435	438	433	434	+1	+0.23	13,300	-
[9223]	26/04/23	437	438	433	433	-7	-1.59	13,000	-
[9223]	26/04/22	450	450	435	440	-7	-1.57	12,600	-
[9223]	26/04/21	443	450	441	447	+5	+1.13	17,400	-
[9223]	26/04/20	432	456	432	442	+10	+2.31	26,700	-
[9223]	26/04/17	447	448	430	432	-15	-3.36	71,300	-
[9223]	26/04/16	453	460	445	447	-1	-0.22	61,100	-
[9223]	26/04/15	465	470	448	448	-22	-4.68	40,600	-
[9223]	26/04/14	472	473	465	470	+1	+0.21	6,900	-
[9223]	26/04/13	461	469	461	469	+6	+1.30	8,300	-
[9223]	26/04/10	462	466	461	463	0	0.00	10,600	-
[9223]	26/04/09	464	470	461	463	-4	-0.86	24,700	-
[9223]	26/04/08	472	476	461	467	+3	+0.65	26,900	-
[9223]	26/04/07	468	473	460	464	-7	-1.49	29,800	-
[9223]	26/04/06	479	479	468	471	-4	-0.84	25,600	-
[9223]	26/04/03	477	483	474	475	-4	-0.84	17,700	-
[9223]	26/04/02	485	485	475	479	-5	-1.03	10,600	-
[9223]	26/04/01	489	490	470	484	-7	-1.43	25,300	-
[9223]	26/03/31	490	493	485	491	+2	+0.41	17,700	-
[9223]	26/03/30	490	497	485	489	-16	-3.17	22,000	-
[9223]	26/03/27	496	505	494	505	+12	+2.43	17,400	-
[9223]	26/03/26	497	500	492	493	-6	-1.20	24,300	-
[9223]	26/03/25	504	507	498	499	-3	-0.60	12,400	-
[9223]	26/03/24	499	506	496	502	+5	+1.01	8,500	-
[9223]	26/03/23	502	505	497	497	-9	-1.78	19,100	-
[9223]	26/03/19	500	508	500	506	+1	+0.20	9,100	-
[9223]	26/03/18	510	510	501	505	0	0.00	19,000	-
[9223]	26/03/17	513	519	505	505	-13	-2.51	15,800	-
[9223]	26/03/16	506	518	506	518	+12	+2.37	5,500	-
[9223]	26/03/13	517	524	504	506	-11	-2.13	10,700	-
[9223]	26/03/12	515	517	513	517	+2	+0.39	3,400	-
[9223]	26/03/11	516	522	515	515	+5	+0.98	5,200	-
[9223]	26/03/10	506	515	506	510	+2	+0.39	6,000	-
[9223]	26/03/09	515	516	503	508	-1	-0.20	13,100	-
[9223]	26/03/06	509	515	509	509	-4	-0.78	4,900	-
[9223]	26/03/05	519	519	507	513	-2	-0.39	5,500	-
[9223]	26/03/04	516	517	502	515	-2	-0.39	16,700	-
[9223]	26/03/03	525	529	517	517	-8	-1.52	9,200	-
[9223]	26/03/02	521	529	521	525	0	0.00	9,100	-
[9223]	26/02/27	515	529	512	525	+12	+2.34	8,000	-
[9223]	26/02/26	504	518	503	513	+6	+1.18	14,300	-
[9223]	26/02/25	515	517	503	507	-8	-1.55	30,600	-
[9223]	26/02/24	517	522	515	515	-2	-0.39	15,800	-
[9223]	26/02/20	517	524	514	517	-3	-0.58	11,900	-
[9223]	26/02/19	520	525	515	520	0	0.00	9,000	-
[9223]	26/02/18	536	538	502	520	-18	-3.35	48,400	-
[9223]	26/02/17	536	550	534	538	-1	-0.19	7,900	-
[9223]	26/02/16	550	550	536	539	-16	-2.88	14,200	-
[9223]	26/02/13	546	555	540	555	+10	+1.83	17,200	-
[9223]	26/02/12	545	551	545	545	-3	-0.55	5,100	-
[9223]	26/02/10	547	550	545	548	-1	-0.18	5,600	-
[9223]	26/02/09	549	551	542	549	-1	-0.18	11,400	-
[9223]	26/02/06	555	556	550	550	-1	-0.18	3,500	-
[9223]	26/02/05	553	554	551	551	-1	-0.18	2,400	-
[9223]	26/02/04	552	553	550	552	+1	+0.18	4,300	-
[9223]	26/02/03	553	560	550	551	-7	-1.25	12,200	-
[9223]	26/02/02	554	558	551	558	+4	+0.72	7,600	-
[9223]	26/01/30	557	557	550	554	-1	-0.18	7,100	-
[9223]	26/01/29	555	558	554	555	+1	+0.18	2,800	-
[9223]	26/01/28	555	558	554	554	-1	-0.18	3,800	-
[9223]	26/01/27	562	562	554	555	0	0.00	3,600	-
[9223]	26/01/26	559	559	555	555	-1	-0.18	4,800	-
[9223]	26/01/23	557	558	556	556	0	0.00	2,900	-
[9223]	26/01/22	556	557	555	556	0	0.00	5,000	-
[9223]	26/01/21	553	556	553	556	-1	-0.18	1,800	-
[9223]	26/01/20	568	568	555	557	-11	-1.94	37,000	-
[9223]	26/01/19	560	568	557	568	+8	+1.43	9,500	-
[9223]	26/01/16	557	570	557	560	+5	+0.90	12,900	-
[9223]	26/01/15	560	560	552	555	-5	-0.89	9,900	-
[9223]	26/01/14	558	565	557	560	+2	+0.36	2,900	-
[9223]	26/01/13	559	560	554	558	+2	+0.36	5,400	-
[9223]	26/01/09	561	561	554	556	-5	-0.89	4,300	-
[9223]	26/01/08	559	565	556	561	+3	+0.54	4,600	-
[9223]	26/01/07	558	558	554	558	0	0.00	8,700	-
[9223]	26/01/06	547	581	547	558	+11	+2.01	36,900	-
[9223]	26/01/05	540	548	539	547	+14	+2.63	13,800	-
[9223]	25/12/30	535	541	533	533	-8	-1.48	12,600	-
[9223]	25/12/29	535	541	532	541	+16	+3.05	9,200	-
[9223]	25/12/26	532	532	525	525	-7	-1.32	87,700	-
[9223]	25/12/25	533	538	526	532	-1	-0.19	61,400	-
[9223]	25/12/24	530	536	530	533	+3	+0.57	13,500	-
[9223]	25/12/23	526	534	525	530	+6	+1.15	51,400	-
[9223]	25/12/22	533	534	524	524	-9	-1.69	21,100	-
[9223]	25/12/19	533	540	533	533	+1	+0.19	15,600	-
[9223]	25/12/18	531	532	521	532	+2	+0.38	43,100	-
[9223]	25/12/17	520	540	518	530	+7	+1.34	15,400	-
[9223]	25/12/16	538	538	518	523	-14	-2.61	45,700	-
[9223]	25/12/15	545	546	534	537	-8	-1.47	36,000	-
[9223]	25/12/12	548	553	541	545	-2	-0.37	16,600	-
[9223]	25/12/11	552	555	543	547	-5	-0.91	10,100	-
[9223]	25/12/10	555	555	549	552	-1	-0.18	7,800	-
[9223]	25/12/09	552	559	545	553	-1	-0.18	11,700	-
[9223]	25/12/08	530	559	530	554	+32	+6.13	30,000	-
[9223]	25/12/05	560	567	518	522	-35	-6.28	116,200	-
[9223]	25/12/04	570	583	550	557	-13	-2.28	34,700	-
[9223]	25/12/03	587	587	565	570	-18	-3.06	17,800	-
[9223]	25/12/02	590	593	588	588	-2	-0.34	6,700	-
[9223]	25/12/01	599	599	590	590	-4	-0.67	28,900	-
[9223]	25/11/28	581	595	581	594	+11	+1.89	13,600	-
[9223]	25/11/27	584	585	577	583	+9	+1.57	8,400	-
[9223]	25/11/26	585	585	548	574	-11	-1.88	54,000	-
[9223]	25/11/25	593	597	585	585	-8	-1.35	14,400	-
[9223]	25/11/21	588	598	588	593	0	0.00	11,600	-
[9223]	25/11/20	590	595	590	593	+3	+0.51	1,800	-
[9223]	25/11/19	591	594	590	590	+2	+0.34	3,400	-
[9223]	25/11/18	597	598	588	588	-9	-1.51	14,400	-
[9223]	25/11/17	596	602	595	597	-5	-0.83	7,100	-
[9223]	25/11/14	598	606	597	602	+1	+0.17	6,800	-
[9223]	25/11/13	603	603	594	601	-1	-0.17	3,000	-
[9223]	25/11/12	598	604	598	602	+4	+0.67	2,700	-
[9223]	25/11/11	596	598	596	598	+2	+0.34	300	-
[9223]	25/11/10	598	600	595	596	+2	+0.34	2,100	-
[9223]	25/11/07	600	600	594	594	-6	-1.00	3,000	-
[9223]	25/11/06	589	600	588	600	+11	+1.87	2,700	-
[9223]	25/11/05	593	594	589	589	-3	-0.51	6,400	-
[9223]	25/11/04	599	599	590	592	+3	+0.51	4,500	-
[9223]	25/10/31	595	595	589	589	-2	-0.34	8,000	-
[9223]	25/10/30	599	600	590	591	-5	-0.84	16,000	-
[9223]	25/10/29	602	602	593	596	-11	-1.81	9,800	-
[9223]	25/10/28	606	607	604	607	+1	+0.17	2,200	-
[9223]	25/10/27	612	615	606	606	-6	-0.98	4,800	-
[9223]	25/10/24	614	614	603	612	+3	+0.49	8,400	-
[9223]	25/10/23	606	613	606	609	-1	-0.16	3,100	-
[9223]	25/10/22	613	613	610	610	+3	+0.49	700	-
[9223]	25/10/21	600	614	600	607	+1	+0.17	10,100	-
[9223]	25/10/20	606	607	602	606	+8	+1.34	6,100	-
[9223]	25/10/17	609	609	598	598	-6	-0.99	4,500	-
[9223]	25/10/16	604	610	604	604	-1	-0.17	3,700	-
[9223]	25/10/15	611	611	604	605	+4	+0.67	400	-
[9223]	25/10/14	601	608	595	601	-2	-0.33	8,800	-
[9223]	25/10/10	604	605	603	603	-4	-0.66	4,500	-
[9223]	25/10/09	605	607	605	607	0	0.00	3,400	-
[9223]	25/10/08	610	610	605	607	-3	-0.49	5,800	-
[9223]	25/10/07	611	612	608	610	-1	-0.16	2,300	-
[9223]	25/10/06	615	620	607	611	+6	+0.99	10,000	-
[9223]	25/10/03	610	624	605	605	-1	-0.17	16,400	-
[9223]	25/10/02	606	609	605	606	-1	-0.16	3,200	-
[9223]	25/10/01	610	612	604	607	-4	-0.65	12,100	-
[9223]	25/09/30	621	621	609	611	-2	-0.33	6,200	-
[9223]	25/09/29	613	624	610	613	-21	-3.31	23,500	-
[9223]	25/09/26	634	640	630	634	-3	-0.47	14,900	-
[9223]	25/09/25	640	641	637	637	-3	-0.47	10,700	-
[9223]	25/09/24	639	645	636	640	-1	-0.16	8,500	-
[9223]	25/09/22	644	645	640	641	-1	-0.16	8,100	-
[9223]	25/09/19	635	642	631	642	+5	+0.78	7,000	-
[9223]	25/09/18	633	639	633	637	+2	+0.31	4,600	-
[9223]	25/09/17	637	644	635	635	-3	-0.47	8,600	-
[9223]	25/09/16	644	644	633	638	-5	-0.78	6,300	-
[9223]	25/09/12	650	650	643	643	-6	-0.92	13,100	-
[9223]	25/09/11	647	651	644	649	+2	+0.31	7,900	-
[9223]	25/09/10	648	650	640	647	-2	-0.31	7,500	-
[9223]	25/09/09	646	649	642	649	+3	+0.46	6,200	-
[9223]	25/09/08	647	648	640	646	+9	+1.41	11,500	-
[9223]	25/09/05	633	639	630	637	+3	+0.47	11,000	-