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
[9227]	26/10/29	669	669	646	657	-9.0	-1.35	68,900	10,449,250,304
[9227]	26/10/28	660	670	659	666	+7.0	+1.06	60,900	10,592,390,144
[9227]	26/10/27	637	660	637	659	+31.0	+4.94	81,900	10,481,058,816
[9227]	26/10/26	618	635	616	628	+4.0	+0.64	86,600	9,988,020,224
[9227]	26/10/23	617	630	605	624	-7.0	-1.11	146,400	9,924,402,176
[9227]	26/10/22	645	665	625	631	-9.0	-1.41	161,600	10,035,733,504
[9227]	26/10/21	650	655	640	640	+15.0	+2.40	107,200	10,178,873,344
[9227]	26/10/20	651	656	625	625	-26.0	-3.99	187,800	9,940,305,920
[9227]	26/10/19	658	662	642	651	-17.0	-2.54	158,400	10,353,822,720
[9227]	26/10/16	668	688	666	668	-2.0	-0.30	145,000	10,624,199,680
[9227]	26/10/15	686	693	661	670	-31.0	-4.42	336,600	10,656,008,192
[9227]	26/10/14	720	720	698	701	-19.0	-2.64	140,800	11,149,047,808
[9227]	26/10/13	703	729	692	720	+7.0	+0.98	226,800	11,451,233,280
[9227]	26/10/09	760	763	703	713	-58.0	-7.52	409,300	11,339,900,928
[9227]	26/10/08	793	793	770	771	-30.0	-3.75	154,200	12,262,362,112
[9227]	26/10/07	804	806	795	801	-7.0	-0.87	132,800	12,739,496,960
[9227]	26/10/06	812	818	805	808	-2.0	-0.25	93,800	12,850,828,288
[9227]	26/10/05	820	827	810	810	-13.0	-1.58	92,200	12,882,636,800
[9227]	26/10/02	826	836	821	823	+2.0	+0.24	114,300	13,089,395,712
[9227]	26/10/01	808	825	807	821	+11.0	+1.36	101,000	13,057,586,176
[9227]	26/09/30	811	816	809	810	-6.0	-0.74	95,500	12,882,636,800
[9227]	26/09/29	813	821	802	816	+1.0	+0.12	221,100	12,978,063,360
[9227]	26/09/28	829	829	812	815	-11.0	-1.33	113,800	12,962,159,616
[9227]	26/09/25	860	860	823	826	-4.0	-0.48	288,800	13,137,108,992
[9227]	26/09/24	820	843	820	830	+8.0	+0.97	227,700	13,200,727,040
[9227]	26/09/18	811	822	808	822	+5.0	+0.61	109,700	13,073,490,944
[9227]	26/09/17	807	822	807	817	+6.0	+0.74	114,900	12,993,968,128
[9227]	26/09/16	820	827	810	811	-9.0	-1.10	114,000	12,898,541,568
[9227]	26/09/15	817	870	810	820	0	+0.00	403,000	13,041,681,408
[9227]	26/09/14	826	832	818	820	-15.0	-1.80	79,300	13,041,681,408
[9227]	26/09/11	822	835	813	835	+9.0	+1.09	97,100	13,280,248,832
[9227]	26/09/10	826	827	812	826	-5.0	-0.60	76,900	13,137,108,992
[9227]	26/09/09	834	845	826	831	-9.0	-1.07	109,200	13,216,630,784
[9227]	26/09/08	843	853	840	840	-6.0	-0.71	98,500	13,359,771,648
[9227]	26/09/07	850	862	840	846	+5.0	+0.59	108,400	13,455,198,208
[9227]	26/09/04	844	862	840	841	-3.0	-0.36	116,100	13,375,676,416
[9227]	26/09/03	843	856	840	844	-6.0	-0.71	109,900	13,423,389,696
[9227]	26/09/02	872	881	849	850	-41.0	-4.60	185,900	13,518,816,256
[9227]	26/09/01	870	913	861	891	-54.0	-5.71	285,800	14,170,900,480
[9227]	26/08/31	968	968	945	945	-34.0	-3.47	144,100	15,029,742,592
[9227]	26/08/28	947	984	932	979	+33.0	+3.49	211,700	15,570,495,488
[9227]	26/08/27	915	946	908	946	+28.0	+3.05	182,600	15,045,647,360
[9227]	26/08/26	908	921	901	918	+4.0	+0.44	85,900	14,600,322,048
[9227]	26/08/25	898	918	891	914	+4.0	+0.44	89,200	14,536,704,000
[9227]	26/08/24	898	915	888	910	+10.0	+1.11	75,400	14,473,085,952
[9227]	26/08/21	929	930	888	900	-14.0	-1.53	241,600	14,314,041,344
[9227]	26/08/20	937	941	912	914	-14.0	-1.51	85,000	14,536,704,000
[9227]	26/08/19	953	954	917	928	-32.0	-3.33	137,600	14,759,366,656
[9227]	26/08/18	965	1,015	946	960	-2.0	-0.21	338,100	15,268,310,016
[9227]	26/08/17	940	971	918	962	+35	+3.78	244,600	-
[9227]	26/08/14	910	940	891	927	+13	+1.42	261,700	-
[9227]	26/08/13	894	927	880	914	+16	+1.78	255,700	-
[9227]	26/08/12	892	901	881	898	+6	+0.67	119,200	-
[9227]	26/08/10	920	929	890	892	-18	-1.98	176,100	-
[9227]	26/08/07	900	914	874	910	+11	+1.22	185,000	-
[9227]	26/08/06	881	904	869	899	+6	+0.67	149,700	-
[9227]	26/08/05	866	898	865	893	+13	+1.48	176,700	-
[9227]	26/08/04	850	888	846	880	+30	+3.53	225,700	-
[9227]	26/08/03	835	856	818	850	-7	-0.82	173,600	-
[9227]	26/07/31	866	888	837	857	-30	-3.38	556,200	-
[9227]	26/07/30	900	1,041	864	887	-35	-3.80	2,260,700	-
[9227]	26/07/29	846	967	841	922	+105	+12.85	3,410,400	-
[9227]	26/07/28	814	819	787	817	-6	-0.73	101,600	-
[9227]	26/07/27	798	823	787	823	+33	+4.18	70,200	-
[9227]	26/07/24	805	805	788	790	-18	-2.23	60,100	-
[9227]	26/07/23	814	821	801	808	-3	-0.37	150,100	-
[9227]	26/07/22	812	831	810	811	0	0.00	109,900	-
[9227]	26/07/21	784	813	773	811	+42	+5.46	110,500	-
[9227]	26/07/17	805	811	753	769	-51	-6.22	361,300	-
[9227]	26/07/16	834	844	814	820	-24	-2.84	150,300	-
[9227]	26/07/15	830	846	827	844	+6	+0.72	109,500	-
[9227]	26/07/14	834	846	825	838	+3	+0.36	108,900	-
[9227]	26/07/13	888	888	827	835	-40	-4.57	189,300	-
[9227]	26/07/10	873	882	860	875	+13	+1.51	76,500	-
[9227]	26/07/09	902	902	861	862	-42	-4.65	207,500	-
[9227]	26/07/08	943	949	904	904	-62	-6.42	113,500	-
[9227]	26/07/07	948	989	933	966	+13	+1.36	167,700	-
[9227]	26/07/06	939	955	930	953	+15	+1.60	106,000	-
[9227]	26/07/03	932	942	920	938	-9	-0.95	89,400	-
[9227]	26/07/02	955	957	922	947	+7	+0.74	150,400	-
[9227]	26/07/01	952	963	912	940	+33	+3.64	333,600	-
[9227]	26/06/30	888	913	884	907	+31	+3.54	115,900	-
[9227]	26/06/29	891	898	871	876	0	0.00	90,300	-
[9227]	26/06/26	886	902	874	876	-21	-2.34	96,500	-
[9227]	26/06/25	897	900	884	897	+1	+0.11	61,500	-
[9227]	26/06/24	885	902	883	896	+4	+0.45	71,800	-
[9227]	26/06/23	957	957	892	892	-54	-5.71	199,600	-
[9227]	26/06/22	890	957	890	946	+59	+6.65	276,300	-
[9227]	26/06/19	915	917	884	887	0	0.00	120,100	-
[9227]	26/06/18	891	903	870	887	+6	+0.68	157,900	-
[9227]	26/06/17	877	896	868	881	+16	+1.85	110,100	-
[9227]	26/06/16	904	906	862	865	-17	-1.93	172,200	-
[9227]	26/06/15	917	936	882	882	+17	+1.97	245,600	-
[9227]	26/06/12	879	890	851	865	+1	+0.12	127,600	-
[9227]	26/06/11	854	878	834	864	-1	-0.12	177,100	-
[9227]	26/06/10	920	920	851	865	-62	-6.69	302,700	-
[9227]	26/06/09	930	943	910	927	+12	+1.31	108,700	-
[9227]	26/06/08	902	928	882	915	-15	-1.61	208,700	-
[9227]	26/06/05	885	944	885	930	+43	+4.85	254,400	-
[9227]	26/06/04	894	912	878	887	-17	-1.88	224,700	-
[9227]	26/06/03	924	940	903	904	-8	-0.88	307,300	-
[9227]	26/06/02	939	960	890	912	-84	-8.43	635,100	-
[9227]	26/06/01	1,001	1,089	982	996	-35	-3.39	767,200	-
[9227]	26/05/29	1,103	1,103	1,025	1,031	-89	-7.95	805,900	-
[9227]	26/05/28	1,149	1,268	1,087	1,120	-89	-7.36	1,982,000	-
[9227]	26/05/27	1,179	1,415	1,133	1,209	+94	+8.43	9,484,400	-
[9227]	26/05/26	1,143	1,169	1,030	1,115	+22	+2.01	3,431,700	-
[9227]	26/05/25	1,093	1,093	1,093	1,093	+150	+15.91	88,200	-
[9227]	26/05/22	943	943	943	943	+150.0	+18.92	63,400	-
[9227]	26/05/21	776	806	767	793	+23.0	+2.99	225,200	-
[9227]	26/05/20	800	801	750	770	-29.0	-3.63	284,600	-
[9227]	26/05/19	828	857	797	799	-14.0	-1.72	305,200	-
[9227]	26/05/18	833	840	797	813	-9.0	-1.09	231,200	-
[9227]	26/05/15	836	855	809	822	+16.0	+1.99	356,600	-
[9227]	26/05/14	845	854	791	806	-48.0	-5.62	590,800	-
[9227]	26/05/13	842	876	840	854	-108	-11.23	485,500	-
[9227]	26/05/12	982	1,007	960	962	-18	-1.84	198,900	-
[9227]	26/05/11	1,012	1,015	980	980	-35	-3.45	226,800	-
[9227]	26/05/08	1,003	1,019	987	1,015	+9	+0.89	170,900	-
[9227]	26/05/07	1,042	1,047	1,004	1,006	-21	-2.04	183,500	-
[9227]	26/05/01	1,025	1,044	1,018	1,027	+3	+0.29	159,400	-
[9227]	26/04/30	1,042	1,084	1,018	1,024	-16	-1.54	342,000	-
[9227]	26/04/28	1,094	1,125	1,030	1,040	+6	+0.58	350,400	-
[9227]	26/04/27	1,070	1,072	1,030	1,034	-29	-2.73	216,200	-
[9227]	26/04/24	1,100	1,121	1,062	1,063	-32	-2.92	250,100	-
[9227]	26/04/23	1,163	1,165	1,082	1,095	-38	-3.35	363,200	-
[9227]	26/04/22	1,138	1,180	1,125	1,133	-48	-4.06	515,300	-
[9227]	26/04/21	1,300	1,315	1,166	1,181	-15	-1.25	1,492,800	-
[9227]	26/04/20	1,108	1,244	1,098	1,196	+135	+12.72	2,568,000	-
[9227]	26/04/17	1,033	1,064	1,019	1,061	+18	+1.73	297,900	-
[9227]	26/04/16	1,040	1,078	1,028	1,043	+26	+2.56	326,300	-
[9227]	26/04/15	1,022	1,048	995	1,017	+15	+1.50	288,300	-
[9227]	26/04/14	1,023	1,034	988	1,002	+2	+0.20	324,800	-
[9227]	26/04/13	945	1,000	939	1,000	+52	+5.49	240,800	-
[9227]	26/04/10	975	984	945	948	-24	-2.47	216,700	-
[9227]	26/04/09	998	1,000	967	972	-26	-2.61	176,800	-
[9227]	26/04/08	968	1,000	963	998	+70	+7.54	379,400	-
[9227]	26/04/07	953	962	923	928	-20	-2.11	216,800	-
[9227]	26/04/06	956	977	948	948	-8	-0.84	188,100	-
[9227]	26/04/03	976	995	953	956	-19	-1.95	187,200	-
[9227]	26/04/02	1,017	1,034	968	975	-45	-4.41	274,600	-
[9227]	26/04/01	990	1,022	971	1,020	+70	+7.37	330,400	-
[9227]	26/03/31	994	1,018	948	950	-10	-1.04	580,700	-
[9227]	26/03/30	944	972	935	960	-18	-1.84	209,700	-
[9227]	26/03/27	951	992	939	978	+6	+0.62	326,200	-
[9227]	26/03/26	1,021	1,029	959	972	-45	-4.42	374,100	-
[9227]	26/03/25	1,014	1,040	1,004	1,017	+18	+1.80	271,800	-
[9227]	26/03/24	1,020	1,027	968	999	+21	+2.15	412,200	-
[9227]	26/03/23	1,024	1,030	975	978	-96	-8.94	606,200	-
[9227]	26/03/19	1,145	1,180	1,056	1,074	-70	-6.12	1,672,800	-
[9227]	26/03/18	1,039	1,144	1,039	1,144	+150	+15.09	1,122,900	-
[9227]	26/03/17	1,021	1,039	990	994	-15	-1.49	257,900	-
[9227]	26/03/16	1,060	1,075	1,002	1,009	+11	+1.10	474,800	-
[9227]	26/03/13	1,020	1,025	990	998	-3	-0.30	203,100	-
[9227]	26/03/12	1,010	1,023	992	1,001	-27	-2.63	232,200	-
[9227]	26/03/11	1,050	1,062	1,023	1,028	-22	-2.10	278,600	-
[9227]	26/03/10	999	1,059	996	1,050	+81	+8.36	386,900	-
[9227]	26/03/09	962	1,000	930	969	-68	-6.56	499,600	-
[9227]	26/03/06	1,024	1,067	1,018	1,037	+9	+0.88	302,700	-
[9227]	26/03/05	1,020	1,068	1,011	1,028	+82	+8.67	577,000	-
[9227]	26/03/04	998	1,019	935	946	-49	-4.92	689,600	-
[9227]	26/03/03	1,061	1,065	995	995	-67	-6.31	336,100	-
[9227]	26/03/02	1,044	1,078	1,034	1,062	-42	-3.80	282,500	-
[9227]	26/02/27	1,077	1,108	1,068	1,104	+36	+3.37	372,700	-
[9227]	26/02/26	1,073	1,102	1,051	1,068	-53	-4.73	518,800	-
[9227]	26/02/25	1,011	1,133	1,010	1,121	+138	+14.04	1,458,500	-
[9227]	26/02/24	1,000	1,060	970	983	-29	-2.87	548,500	-
[9227]	26/02/20	1,070	1,126	991	1,012	-84	-7.66	733,600	-
[9227]	26/02/19	1,049	1,126	1,017	1,096	+50	+4.78	1,269,500	-
[9227]	26/02/18	1,065	1,110	1,033	1,046	-19	-1.78	717,700	-
[9227]	26/02/17	1,280	1,319	1,020	1,065	-219	-17.06	1,774,200	-
[9227]	26/02/16	1,220	1,327	1,219	1,284	+81	+6.73	977,000	-
[9227]	26/02/13	1,276	1,278	1,193	1,203	-117	-8.86	769,300	-
[9227]	26/02/12	1,179	1,343	1,179	1,320	+82	+6.62	1,549,900	-
[9227]	26/02/10	1,180	1,268	1,173	1,238	+58	+4.92	968,100	-
[9227]	26/02/09	1,270	1,298	1,176	1,180	-120	-9.23	1,105,300	-
[9227]	26/02/06	1,200	1,337	1,150	1,300	+61	+4.92	2,057,200	-
[9227]	26/02/05	1,350	1,380	1,210	1,239	-129	-9.43	2,160,900	-
[9227]	26/02/04	1,352	1,425	1,227	1,368	+92	+7.21	4,126,700	-
[9227]	26/02/03	1,160	1,350	1,135	1,276	+226	+21.52	6,377,700	-
[9227]	26/02/02	1,140	1,180	1,042	1,050	+40	+3.96	2,925,200	-
[9227]	26/01/30	949	1,027	932	1,010	+51	+5.32	865,000	-
[9227]	26/01/29	977	982	931	959	-33	-3.33	653,200	-
[9227]	26/01/28	1,046	1,046	991	992	-74	-6.94	576,400	-
[9227]	26/01/27	1,090	1,115	1,062	1,066	-25	-2.29	356,300	-
[9227]	26/01/26	1,137	1,167	1,090	1,091	-16	-1.45	754,600	-
[9227]	26/01/23	1,090	1,153	1,052	1,107	+11	+1.00	1,063,300	-
[9227]	26/01/22	1,238	1,258	1,080	1,096	-128	-10.46	1,342,000	-
[9227]	26/01/21	1,176	1,270	1,171	1,224	-65	-5.04	1,132,000	-
[9227]	26/01/20	1,420	1,558	1,233	1,289	-109	-7.80	3,446,100	-
[9227]	26/01/19	1,350	1,439	1,290	1,398	+194	+16.11	5,652,400	-
[9227]	26/01/16	1,435	1,534	1,120	1,204	-146	-10.81	6,939,500	-
[9227]	26/01/15	1,230	1,620	1,211	1,350	+30	+2.27	13,267,700	-
[9227]	26/01/14	1,128	1,320	1,124	1,320	+300	+29.41	6,944,100	-
[9227]	26/01/13	1,019	1,020	970	1,020	+150	+17.24	2,482,000	-
[9227]	26/01/09	800	905	768	870	+105	+13.73	9,451,000	-
[9227]	26/01/08	675	765	672	765	+100	+15.04	1,526,200	-
[9227]	26/01/07	634	676	628	665	+41	+6.57	574,400	-
[9227]	26/01/06	607	630	607	624	+17	+2.80	192,700	-
[9227]	26/01/05	594	613	594	607	+19	+3.23	218,500	-
[9227]	25/12/30	605	605	588	588	-25	-4.08	304,700	-
[9227]	25/12/29	600	624	596	613	+13	+2.17	441,700	-
[9227]	25/12/26	604	609	589	600	-10	-1.64	392,300	-
[9227]	25/12/25	610	616	600	610	+7	+1.16	209,700	-
[9227]	25/12/24	623	628	602	603	-19	-3.05	245,400	-
[9227]	25/12/23	607	623	606	622	+14	+2.30	161,400	-
[9227]	25/12/22	616	621	606	608	-8	-1.30	208,400	-
[9227]	25/12/19	616	623	612	616	-5	-0.81	138,700	-
[9227]	25/12/18	617	627	607	621	-1	-0.16	124,500	-
[9227]	25/12/17	642	645	619	622	-25	-3.86	175,200	-
[9227]	25/12/16	670	671	642	647	-28	-4.15	216,900	-
[9227]	25/12/15	671	683	667	675	-2	-0.30	134,000	-
[9227]	25/12/12	682	694	674	677	-11	-1.60	154,800	-
[9227]	25/12/11	709	715	686	688	-19	-2.69	107,300	-
[9227]	25/12/10	709	716	699	707	-2	-0.28	77,300	-
[9227]	25/12/09	719	722	698	709	-4	-0.56	104,600	-
[9227]	25/12/08	706	713	692	713	+17	+2.44	105,900	-
[9227]	25/12/05	722	725	691	696	-34	-4.66	210,400	-
[9227]	25/12/04	691	732	691	730	+32	+4.58	336,500	-
[9227]	25/12/03	664	702	654	698	+31	+4.65	240,200	-
[9227]	25/12/02	666	678	660	667	-5	-0.74	170,600	-
[9227]	25/12/01	712	712	672	672	-40	-5.62	291,100	-
[9227]	25/11/28	697	724	691	712	+14	+2.01	269,600	-
[9227]	25/11/27	707	715	687	698	-12	-1.69	252,600	-
[9227]	25/11/26	735	735	708	710	-27	-3.66	271,600	-
[9227]	25/11/25	728	770	721	737	+24	+3.37	353,800	-
[9227]	25/11/21	711	730	704	713	-9	-1.25	168,600	-
[9227]	25/11/20	757	775	722	722	-20	-2.70	230,000	-
[9227]	25/11/19	736	754	721	742	+11	+1.50	193,700	-
[9227]	25/11/18	766	766	726	731	-39	-5.06	184,900	-
[9227]	25/11/17	743	812	743	770	+41	+5.62	706,700	-
[9227]	25/11/14	702	756	702	729	-7	-0.95	349,900	-
[9227]	25/11/13	750	752	727	736	-14	-1.87	247,100	-
[9227]	25/11/12	734	753	730	750	+19	+2.60	152,300	-
[9227]	25/11/11	754	757	728	731	-21	-2.79	183,600	-
[9227]	25/11/10	725	753	723	752	+31	+4.30	197,600	-
[9227]	25/11/07	702	722	702	721	+4	+0.56	149,300	-
[9227]	25/11/06	733	734	714	717	-6	-0.83	150,600	-
[9227]	25/11/05	726	726	695	723	-15	-2.03	320,200	-
[9227]	25/11/04	734	743	708	738	-2	-0.27	222,500	-
[9227]	25/10/31	716	753	716	740	+20	+2.78	368,900	-
[9227]	25/10/30	740	748	720	720	-35	-4.64	419,400	-
[9227]	25/10/29	788	804	741	755	-18	-2.33	536,900	-
[9227]	25/10/28	787	820	766	773	-6	-0.77	588,500	-
[9227]	25/10/27	774	800	766	779	+8	+1.04	253,400	-
[9227]	25/10/24	797	803	761	771	-27	-3.38	376,700	-
[9227]	25/10/23	818	821	775	798	-18	-2.21	518,700	-
[9227]	25/10/22	832	854	797	816	-16	-1.92	821,700	-
[9227]	25/10/21	840	840	792	832	+6	+0.73	719,900	-
[9227]	25/10/20	782	835	782	826	+54	+6.99	703,000	-
[9227]	25/10/17	805	814	758	772	-47	-5.74	558,800	-
[9227]	25/10/16	840	864	807	819	-24	-2.85	917,000	-
[9227]	25/10/15	751	865	735	843	+98	+13.15	2,511,500	-
[9227]	25/10/14	690	765	686	745	+45	+6.43	838,200	-
[9227]	25/10/10	732	735	698	700	-39	-5.28	345,900	-
[9227]	25/10/09	758	773	737	739	-11	-1.47	407,000	-
[9227]	25/10/08	786	787	744	750	-21	-2.72	608,900	-
[9227]	25/10/07	743	824	715	771	+38	+5.18	1,850,000	-
[9227]	25/10/06	755	764	718	733	+27	+3.82	659,900	-
[9227]	25/10/03	675	716	671	706	+29	+4.28	511,200	-
[9227]	25/10/02	759	760	677	677	-82	-10.80	1,463,700	-
[9227]	25/10/01	730	847	725	759	+39	+5.42	5,074,500	-
[9227]	25/09/30	700	747	676	720	+73	+11.28	3,419,700	-
[9227]	25/09/29	641	653	623	647	+3	+0.47	318,100	-
[9227]	25/09/26	665	675	640	644	+19	+3.04	496,900	-
[9227]	25/09/25	636	638	623	625	-13	-2.04	115,000	-
[9227]	25/09/24	672	673	637	638	-31	-4.63	183,600	-
[9227]	25/09/22	658	676	650	669	+21	+3.24	252,800	-
[9227]	25/09/19	638	662	633	648	+10	+1.57	186,600	-
[9227]	25/09/18	646	652	632	638	-12	-1.85	128,300	-
[9227]	25/09/17	630	653	626	650	+20	+3.17	183,200	-
[9227]	25/09/16	622	634	615	630	+9	+1.45	267,000	-
[9227]	25/09/12	663	668	620	621	-49	-7.31	909,000	-
[9227]	25/09/11	695	794	662	670	-24	-3.46	4,777,500	-
[9227]	25/09/10	710	710	667	694	-17	-2.39	306,300	-
[9227]	25/09/09	715	736	700	711	+7	+0.99	520,500	-
[9227]	25/09/08	678	710	678	704	+40	+6.02	395,800	-
[9227]	25/09/05	680	683	660	664	-6	-0.90	173,100	-