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
[9225]	26/10/29	962	962	955	955	-3.0	-0.31	900	1,984,871,936
[9225]	26/10/28	959	959	958	958	0	+0.00	700	1,991,107,200
[9225]	26/10/27	957	958	957	958	+1.0	+0.10	1,800	1,991,107,200
[9225]	26/10/26	958	958	957	957	-1.0	-0.10	900	1,989,028,864
[9225]	26/10/23	957	958	957	958	+1.0	+0.10	700	1,991,107,200
[9225]	26/10/22	960	960	957	957	+3.0	+0.31	400	1,989,028,864
[9225]	26/10/21	954	954	954	954	0	+0.00	100	1,982,793,600
[9225]	26/10/20	954	954	954	954	0	+0.00	200	1,982,793,600
[9225]	26/10/19	－	－	－	954	－	－	0	-
[9225]	26/10/16	959	959	954	954	-6.0	-0.62	500	1,982,793,600
[9225]	26/10/15	961	961	960	960	0	+0.00	200	1,995,264,000
[9225]	26/10/14	960	960	960	960	0	+0.00	200	1,995,264,000
[9225]	26/10/13	961	961	960	960	-1.0	-0.10	1,100	1,995,264,000
[9225]	26/10/09	964	964	961	961	-3.0	-0.31	900	1,997,342,464
[9225]	26/10/08	964	964	964	964	-3.0	-0.31	100	2,003,577,600
[9225]	26/10/07	967	967	967	967	-2.0	-0.21	100	2,007,008,512
[9225]	26/10/06	969	969	969	969	-1.0	-0.10	100	2,011,159,552
[9225]	26/10/05	971	971	970	970	+1.0	+0.10	300	2,013,234,944
[9225]	26/10/02	967	969	960	969	+2.0	+0.21	2,300	2,011,159,552
[9225]	26/10/01	964	967	963	967	+3.0	+0.31	3,100	2,007,008,512
[9225]	26/09/30	964	969	964	964	-6.0	-0.62	600	2,000,781,952
[9225]	26/09/29	974	974	970	970	-3.0	-0.31	800	2,013,234,944
[9225]	26/09/28	966	973	965	973	+3.0	+0.31	2,400	2,019,461,504
[9225]	26/09/25	970	970	970	970	0	+0.00	100	2,013,234,944
[9225]	26/09/24	974	974	970	970	-4.0	-0.41	300	2,013,234,944
[9225]	26/09/18	960	974	960	974	+15.0	+1.56	800	2,021,537,024
[9225]	26/09/17	－	－	－	959	－	－	0	-
[9225]	26/09/16	972	974	959	959	+2.0	+0.21	3,700	1,990,404,480
[9225]	26/09/15	974	974	957	957	-17.0	-1.75	2,000	1,986,253,440
[9225]	26/09/14	963	987	963	974	0	+0.00	3,000	2,021,537,024
[9225]	26/09/11	974	974	973	974	0	+0.00	1,700	2,021,537,024
[9225]	26/09/10	973	974	969	974	0	+0.00	500	2,021,537,024
[9225]	26/09/09	974	974	974	974	0	+0.00	300	2,021,537,024
[9225]	26/09/08	970	974	970	974	+4.0	+0.41	700	2,021,537,024
[9225]	26/09/07	974	974	970	970	-4.0	-0.41	1,400	2,013,234,944
[9225]	26/09/04	974	974	974	974	0	+0.00	1,100	2,021,537,024
[9225]	26/09/03	973	974	973	974	+1.0	+0.10	700	2,021,537,024
[9225]	26/09/02	974	974	971	973	-1.0	-0.10	700	2,019,461,504
[9225]	26/09/01	974	974	974	974	0	+0.00	100	2,021,537,024
[9225]	26/08/31	－	－	－	974	－	－	0	-
[9225]	26/08/28	982	983	974	974	-8	-0.81	600	-
[9225]	26/08/27	981	982	977	982	+5	+0.51	1,100	-
[9225]	26/08/26	977	977	977	977	+5	+0.51	100	-
[9225]	26/08/25	972	972	972	972	-3	-0.31	100	-
[9225]	26/08/24	970	975	970	975	-2	-0.20	300	-
[9225]	26/08/21	977	977	977	977	0	0.00	200	-
[9225]	26/08/20	972	977	969	977	+20	+2.09	500	-
[9225]	26/08/19	961	973	957	957	-4	-0.42	800	-
[9225]	26/08/18	984	984	955	961	-23	-2.34	5,500	-
[9225]	26/08/17	981	985	975	984	+3	+0.31	2,000	-
[9225]	26/08/14	985	987	981	981	-4	-0.41	1,300	-
[9225]	26/08/13	969	985	969	985	+16	+1.65	3,400	-
[9225]	26/08/12	964	988	964	969	-18	-1.82	4,800	-
[9225]	26/08/10	970	987	970	987	+27	+2.81	700	-
[9225]	26/08/07	960	960	960	960	-10	-1.03	100	-
[9225]	26/08/06	970	970	970	970	-1	-0.10	100	-
[9225]	26/08/05	968	999	968	971	－	－	4,800	-
[9225]	26/08/04	－	－	－	968	－	－	0	-
[9225]	26/08/03	968	968	968	968	0	0.00	200	-
[9225]	26/07/31	968	968	968	968	－	－	200	-
[9225]	26/07/30	－	－	－	976	－	－	0	-
[9225]	26/07/29	－	－	－	976	－	－	0	-
[9225]	26/07/28	991	998	968	976	0	0.00	1,200	-
[9225]	26/07/27	948	976	948	976	－	－	200	-
[9225]	26/07/24	－	－	－	962	－	－	0	-
[9225]	26/07/23	－	－	－	962	－	－	0	-
[9225]	26/07/22	949	962	949	962	-15	-1.54	900	-
[9225]	26/07/21	965	977	948	977	-3	-0.31	800	-
[9225]	26/07/17	992	992	961	980	－	－	1,200	-
[9225]	26/07/16	－	－	－	977	－	－	0	-
[9225]	26/07/15	962	977	962	977	+9	+0.93	300	-
[9225]	26/07/14	980	980	968	968	-9	-0.92	500	-
[9225]	26/07/13	960	977	960	977	－	－	700	-
[9225]	26/07/10	－	－	－	975	－	－	0	-
[9225]	26/07/09	－	－	－	975	－	－	0	-
[9225]	26/07/08	975	975	975	975	+1	+0.10	200	-
[9225]	26/07/07	947	974	947	974	+27	+2.85	200	-
[9225]	26/07/06	955	960	947	947	-8	-0.84	300	-
[9225]	26/07/03	950	955	941	955	+5	+0.53	2,300	-
[9225]	26/07/02	943	963	943	950	－	－	1,200	-
[9225]	26/07/01	－	－	－	958	－	－	0	-
[9225]	26/06/30	958	958	958	958	-15	-1.54	100	-
[9225]	26/06/29	973	973	959	973	+15	+1.57	1,100	-
[9225]	26/06/26	958	958	958	958	-2	-0.21	100	-
[9225]	26/06/25	960	960	960	960	－	－	100	-
[9225]	26/06/24	－	－	－	960	－	－	0	-
[9225]	26/06/23	－	－	－	960	－	－	0	-
[9225]	26/06/22	968	983	960	960	－	－	2,000	-
[9225]	26/06/19	－	－	－	998	－	－	0	-
[9225]	26/06/18	998	998	998	998	0	0.00	100	-
[9225]	26/06/17	957	998	956	998	－	－	1,700	-
[9225]	26/06/16	－	－	－	958	－	－	0	-
[9225]	26/06/15	958	988	943	958	0	0.00	1,600	-
[9225]	26/06/12	944	972	943	958	-1	-0.10	4,000	-
[9225]	26/06/11	943	974	942	959	+10	+1.05	4,200	-
[9225]	26/06/10	963	963	949	949	-20	-2.06	200	-
[9225]	26/06/09	980	980	969	969	-15	-1.52	1,200	-
[9225]	26/06/08	980	984	980	984	+8	+0.82	500	-
[9225]	26/06/05	998	998	976	976	-13	-1.31	300	-
[9225]	26/06/04	970	990	970	989	+5	+0.51	700	-
[9225]	26/06/03	984	984	984	984	-14	-1.40	100	-
[9225]	26/06/02	983	998	981	998	+15	+1.53	500	-
[9225]	26/06/01	983	983	983	983	-15	-1.50	100	-
[9225]	26/05/29	980	998	979	998	+6	+0.60	2,500	-
[9225]	26/05/28	999	999	980	992	-6	-0.60	3,100	-
[9225]	26/05/27	999	999	985	998	-1	-0.10	2,200	-
[9225]	26/05/26	987	999	987	999	+8	+0.81	800	-
[9225]	26/05/25	997	1,000	991	991	-7	-0.70	1,800	-
[9225]	26/05/22	996	998	990	998	-6.0	-0.60	500	-
[9225]	26/05/21	1,007	1,007	992	1,004	+5.0	+0.50	1,000	-
[9225]	26/05/20	1,007	1,007	991	999	-9.0	-0.89	500	-
[9225]	26/05/19	1,012	1,012	1,000	1,008	+11.0	+1.10	1,000	-
[9225]	26/05/18	991	1,039	991	997	-84.0	-7.77	6,200	-
[9225]	26/05/15	1,097	1,097	1,081	1,081	-10.0	-0.92	3,200	-
[9225]	26/05/14	1,091	1,091	1,091	1,091	-13.0	-1.18	100	-
[9225]	26/05/13	1,104	1,104	1,104	1,104	+17.0	+1.56	200	-
[9225]	26/05/12	1,087	1,087	1,087	1,087	0	+0.00	200	-
[9225]	26/05/11	1,090	1,100	1,087	1,087	-13.0	-1.18	700	-
[9225]	26/05/08	1,088	1,100	1,088	1,100	+12.0	+1.10	200	-
[9225]	26/05/07	1,098	1,113	1,088	1,088	-10.0	-0.91	3,400	-
[9225]	26/05/01	1,097	1,098	1,097	1,098	+1.0	+0.09	300	-
[9225]	26/04/30	1,100	1,109	1,097	1,097	-7.0	-0.63	1,100	-
[9225]	26/04/28	1,093	1,134	1,093	1,104	+11.0	+1.01	12,800	-
[9225]	26/04/27	1,115	1,115	1,093	1,093	-43	-3.79	2,500	-
[9225]	26/04/24	1,136	1,136	1,136	1,136	0	0.00	100	-
[9225]	26/04/23	1,120	1,136	1,116	1,136	－	－	500	-
[9225]	26/04/22	－	－	－	1,166	－	－	0	-
[9225]	26/04/21	1,113	1,170	1,111	1,166	+55	+4.95	2,800	-
[9225]	26/04/20	1,111	1,111	1,111	1,111	+1	+0.09	100	-
[9225]	26/04/17	1,110	1,110	1,110	1,110	－	－	100	-
[9225]	26/04/16	－	－	－	1,110	－	－	0	-
[9225]	26/04/15	1,110	1,110	1,110	1,110	0	0.00	300	-
[9225]	26/04/14	1,105	1,110	1,105	1,110	－	－	300	-
[9225]	26/04/13	－	－	－	1,085	－	－	0	-
[9225]	26/04/10	－	－	－	1,085	－	－	0	-
[9225]	26/04/09	1,085	1,085	1,085	1,085	-4	-0.37	100	-
[9225]	26/04/08	1,089	1,089	1,089	1,089	+7	+0.65	100	-
[9225]	26/04/07	1,082	1,082	1,082	1,082	+3	+0.28	300	-
[9225]	26/04/06	1,080	1,080	1,079	1,079	－	－	300	-
[9225]	26/04/03	－	－	－	1,110	－	－	0	-
[9225]	26/04/02	1,120	1,120	1,080	1,110	+20	+1.83	500	-
[9225]	26/04/01	1,090	1,090	1,090	1,090	－	－	100	-
[9225]	26/03/31	－	－	－	1,100	－	－	0	-
[9225]	26/03/30	1,072	1,100	1,072	1,100	-2	-0.18	200	-
[9225]	26/03/27	1,130	1,130	1,100	1,102	+2	+0.18	1,100	-
[9225]	26/03/26	1,110	1,110	1,100	1,100	-36	-3.17	400	-
[9225]	26/03/25	1,155	1,155	1,136	1,136	+11	+0.98	300	-
[9225]	26/03/24	1,095	1,125	1,092	1,125	0	0.00	1,100	-
[9225]	26/03/23	1,095	1,125	1,095	1,125	－	－	500	-
[9225]	26/03/19	－	－	－	1,137	－	－	0	-
[9225]	26/03/18	1,137	1,137	1,137	1,137	+10	+0.89	600	-
[9225]	26/03/17	1,125	1,127	1,125	1,127	－	－	200	-
[9225]	26/03/16	－	－	－	1,095	－	－	0	-
[9225]	26/03/13	－	－	－	1,095	－	－	0	-
[9225]	26/03/12	1,095	1,095	1,095	1,095	－	－	100	-
[9225]	26/03/11	－	－	－	1,097	－	－	0	-
[9225]	26/03/10	－	－	－	1,097	－	－	0	-
[9225]	26/03/09	1,113	1,157	1,091	1,097	－	－	700	-
[9225]	26/03/06	－	－	－	1,173	－	－	0	-
[9225]	26/03/05	1,173	1,173	1,173	1,173	+30	+2.62	100	-
[9225]	26/03/04	1,089	1,153	1,084	1,143	-36	-3.05	1,100	-
[9225]	26/03/03	1,179	1,179	1,149	1,179	-25	-2.08	1,500	-
[9225]	26/03/02	1,214	1,228	1,204	1,204	-24	-1.95	400	-
[9225]	26/02/27	1,216	1,228	1,216	1,228	+37	+3.11	1,700	-
[9225]	26/02/26	1,210	1,220	1,191	1,191	-9	-0.75	5,800	-
[9225]	26/02/25	1,172	1,200	1,172	1,200	+19	+1.61	300	-
[9225]	26/02/24	1,185	1,219	1,165	1,181	+19	+1.64	3,200	-
[9225]	26/02/20	1,162	1,162	1,162	1,162	-12	-1.02	100	-
[9225]	26/02/19	1,102	1,174	1,102	1,174	+72	+6.53	2,300	-
[9225]	26/02/18	1,106	1,117	1,102	1,102	+12	+1.10	600	-
[9225]	26/02/17	1,088	1,090	1,085	1,090	+1	+0.09	1,300	-
[9225]	26/02/16	1,095	1,116	1,086	1,089	-6	-0.55	2,100	-
[9225]	26/02/13	1,090	1,106	1,085	1,095	-5	-0.45	2,300	-
[9225]	26/02/12	1,093	1,100	1,093	1,100	+8	+0.73	400	-
[9225]	26/02/10	1,120	1,120	1,092	1,092	-28	-2.50	200	-
[9225]	26/02/09	1,081	1,121	1,081	1,120	+38	+3.51	700	-
[9225]	26/02/06	1,082	1,082	1,082	1,082	－	－	100	-
[9225]	26/02/05	－	－	－	1,105	－	－	0	-
[9225]	26/02/04	1,085	1,105	1,085	1,105	+18	+1.66	600	-
[9225]	26/02/03	1,087	1,087	1,087	1,087	-6	-0.55	100	-
[9225]	26/02/02	1,093	1,093	1,093	1,093	0	0.00	600	-
[9225]	26/01/30	1,110	1,110	1,093	1,093	+8	+0.74	200	-
[9225]	26/01/29	1,085	1,085	1,085	1,085	－	－	100	-
[9225]	26/01/28	－	－	－	1,077	－	－	0	-
[9225]	26/01/27	1,132	1,132	1,077	1,077	-25	-2.27	1,600	-
[9225]	26/01/26	1,114	1,114	1,084	1,102	+12	+1.10	700	-
[9225]	26/01/23	1,090	1,100	1,090	1,090	0	0.00	1,700	-
[9225]	26/01/22	1,090	1,090	1,090	1,090	+8	+0.74	100	-
[9225]	26/01/21	1,091	1,091	1,082	1,082	-19	-1.73	300	-
[9225]	26/01/20	1,098	1,128	1,098	1,101	-27	-2.39	700	-
[9225]	26/01/19	1,120	1,130	1,120	1,128	+15	+1.35	500	-
[9225]	26/01/16	1,123	1,123	1,108	1,113	-26	-2.28	1,700	-
[9225]	26/01/15	1,135	1,139	1,135	1,139	+17	+1.52	300	-
[9225]	26/01/14	1,134	1,134	1,117	1,122	-12	-1.06	800	-
[9225]	26/01/13	1,134	1,134	1,134	1,134	+8	+0.71	100	-
[9225]	26/01/09	1,092	1,134	1,080	1,126	+13	+1.17	1,500	-
[9225]	26/01/08	1,125	1,150	1,093	1,113	-19	-1.68	1,800	-
[9225]	26/01/07	1,095	1,171	1,065	1,132	+57	+5.30	5,100	-
[9225]	26/01/06	1,078	1,089	1,050	1,075	-6	-0.56	6,000	-
[9225]	26/01/05	1,083	1,121	1,058	1,081	-32	-2.88	8,600	-
[9225]	25/12/30	1,077	1,121	1,068	1,113	+6	+0.54	700	-
[9225]	25/12/29	1,106	1,108	1,099	1,107	+44	+4.14	3,400	-
[9225]	25/12/26	1,081	1,098	1,031	1,063	-20	-1.85	4,900	-
[9225]	25/12/25	1,118	1,126	1,053	1,083	-19	-1.72	2,600	-
[9225]	25/12/24	1,116	1,116	1,102	1,102	-16	-1.43	1,700	-
[9225]	25/12/23	1,129	1,140	1,115	1,118	-22	-1.93	2,100	-
[9225]	25/12/22	1,138	1,160	1,124	1,140	-28	-2.40	1,200	-
[9225]	25/12/19	1,138	1,168	1,138	1,168	+14	+1.21	200	-
[9225]	25/12/18	1,152	1,154	1,152	1,154	+10	+0.87	1,300	-
[9225]	25/12/17	1,154	1,154	1,142	1,144	-6	-0.52	1,700	-
[9225]	25/12/16	1,122	1,151	1,122	1,150	+32	+2.86	1,200	-
[9225]	25/12/15	1,164	1,164	1,118	1,118	-46	-3.95	1,400	-
[9225]	25/12/12	1,152	1,164	1,145	1,164	+17	+1.48	2,000	-
[9225]	25/12/11	1,141	1,157	1,140	1,147	+7	+0.61	800	-
[9225]	25/12/10	1,178	1,180	1,140	1,140	-38	-3.23	1,900	-
[9225]	25/12/09	1,155	1,200	1,150	1,178	+12	+1.03	4,100	-
[9225]	25/12/08	1,180	1,210	1,112	1,166	-14	-1.19	3,900	-
[9225]	25/12/05	1,191	1,195	1,180	1,180	-11	-0.92	700	-
[9225]	25/12/04	1,181	1,220	1,181	1,191	+10	+0.85	1,700	-
[9225]	25/12/03	1,265	1,265	1,170	1,181	-54	-4.37	3,300	-
[9225]	25/12/02	1,225	1,235	1,225	1,235	+27	+2.24	900	-
[9225]	25/12/01	1,208	1,208	1,208	1,208	+4	+0.33	1,200	-
[9225]	25/11/28	1,202	1,205	1,202	1,204	-6	-0.50	400	-
[9225]	25/11/27	1,260	1,260	1,210	1,210	-47	-3.74	1,500	-
[9225]	25/11/26	1,257	1,257	1,257	1,257	+25	+2.03	100	-
[9225]	25/11/25	1,257	1,257	1,231	1,232	-28	-2.22	2,500	-
[9225]	25/11/21	1,178	1,260	1,178	1,260	+82	+6.96	1,900	-
[9225]	25/11/20	1,183	1,183	1,175	1,178	-5	-0.42	800	-
[9225]	25/11/19	1,190	1,190	1,183	1,183	-7	-0.59	300	-
[9225]	25/11/18	1,200	1,200	1,190	1,190	-9	-0.75	4,800	-
[9225]	25/11/17	1,200	1,200	1,199	1,199	-61	-4.84	2,100	-
[9225]	25/11/14	1,275	1,276	1,260	1,260	-15	-1.18	2,000	-
[9225]	25/11/13	1,294	1,294	1,275	1,275	-19	-1.47	1,800	-
[9225]	25/11/12	1,273	1,295	1,265	1,294	+19	+1.49	700	-
[9225]	25/11/11	1,274	1,276	1,274	1,275	+31	+2.49	500	-
[9225]	25/11/10	1,244	1,244	1,244	1,244	0	0.00	200	-
[9225]	25/11/07	1,320	1,334	1,221	1,244	-72	-5.47	5,700	-
[9225]	25/11/06	1,339	1,360	1,316	1,316	+1	+0.08	2,800	-
[9225]	25/11/05	1,315	1,315	1,313	1,315	-24	-1.79	500	-
[9225]	25/11/04	1,281	1,339	1,278	1,339	+58	+4.53	2,100	-
[9225]	25/10/31	1,281	1,281	1,279	1,281	0	0.00	1,100	-
[9225]	25/10/30	1,281	1,281	1,281	1,281	0	0.00	100	-
[9225]	25/10/29	1,281	1,281	1,281	1,281	-9	-0.70	200	-
[9225]	25/10/28	1,287	1,290	1,280	1,290	+33	+2.63	1,500	-
[9225]	25/10/27	1,268	1,268	1,253	1,257	-11	-0.87	700	-
[9225]	25/10/24	1,275	1,275	1,268	1,268	-7	-0.55	700	-
[9225]	25/10/23	1,237	1,275	1,230	1,275	+37	+2.99	700	-
[9225]	25/10/22	1,240	1,240	1,226	1,238	-2	-0.16	5,600	-
[9225]	25/10/21	1,239	1,250	1,229	1,240	+2	+0.16	3,800	-
[9225]	25/10/20	1,310	1,310	1,238	1,238	-42	-3.28	2,200	-
[9225]	25/10/17	1,300	1,300	1,280	1,280	-19	-1.46	2,000	-
[9225]	25/10/16	1,303	1,305	1,299	1,299	-3	-0.23	1,900	-
[9225]	25/10/15	1,306	1,306	1,300	1,302	-4	-0.31	300	-
[9225]	25/10/14	1,306	1,323	1,290	1,306	-24	-1.80	1,800	-
[9225]	25/10/10	1,399	1,399	1,300	1,330	-82	-5.81	2,300	-
[9225]	25/10/09	1,419	1,439	1,389	1,412	-8	-0.56	2,000	-
[9225]	25/10/08	1,360	1,420	1,360	1,420	+72	+5.34	1,100	-
[9225]	25/10/07	1,324	1,348	1,324	1,348	+24	+1.81	1,500	-
[9225]	25/10/06	1,321	1,327	1,321	1,324	-21	-1.56	1,800	-
[9225]	25/10/03	1,350	1,350	1,345	1,345	-5	-0.37	400	-
[9225]	25/10/02	1,345	1,350	1,345	1,350	+23	+1.73	300	-
[9225]	25/10/01	1,352	1,353	1,323	1,327	-25	-1.85	2,100	-
[9225]	25/09/30	1,412	1,412	1,351	1,352	-49	-3.50	1,900	-
[9225]	25/09/29	1,421	1,421	1,401	1,401	+10	+0.72	2,100	-
[9225]	25/09/26	1,445	1,445	1,391	1,391	-31	-2.18	3,000	-
[9225]	25/09/25	1,384	1,454	1,384	1,422	+27	+1.94	5,400	-
[9225]	25/09/24	1,439	1,455	1,395	1,395	-46	-3.19	4,400	-
[9225]	25/09/22	1,441	1,441	1,441	1,441	0	0.00	300	-
[9225]	25/09/19	1,440	1,450	1,432	1,441	+1	+0.07	1,500	-
[9225]	25/09/18	1,434	1,440	1,409	1,440	+6	+0.42	2,200	-
[9225]	25/09/17	1,419	1,440	1,410	1,434	+14	+0.99	1,900	-
[9225]	25/09/16	1,471	1,472	1,420	1,420	-51	-3.47	4,600	-
[9225]	25/09/12	1,414	1,473	1,410	1,471	+59	+4.18	3,100	-
[9225]	25/09/11	1,446	1,449	1,412	1,412	-26	-1.81	2,800	-
[9225]	25/09/10	1,417	1,438	1,400	1,438	+51	+3.68	2,400	-
[9225]	25/09/09	1,431	1,431	1,387	1,387	-14	-1.00	3,700	-
[9225]	25/09/08	1,398	1,480	1,398	1,401	+4	+0.29	7,600	-
[9225]	25/09/05	1,398	1,398	1,368	1,397	-1	-0.07	2,000	-