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
[9229]	26/10/29	115	115	110	113	-1.0	-0.88	115,500	3,664,873,472
[9229]	26/10/28	118	120	114	114	-6.0	-5.00	155,600	3,697,305,856
[9229]	26/10/27	119	120	116	120	+1.0	+0.84	152,100	3,891,900,928
[9229]	26/10/26	122	123	119	119	-4.0	-3.25	85,000	3,859,468,544
[9229]	26/10/23	121	124	120	123	-1.0	-0.81	171,500	3,989,198,592
[9229]	26/10/22	120	126	120	124	+4.0	+3.33	277,200	4,021,630,976
[9229]	26/10/21	124	126	120	120	-1.0	-0.83	260,700	3,891,900,928
[9229]	26/10/20	115	123	115	121	+5.0	+4.31	427,200	3,924,333,568
[9229]	26/10/19	115	118	114	116	-2.0	-1.69	158,200	3,762,170,880
[9229]	26/10/16	119	119	113	118	0	+0.00	302,200	3,827,035,904
[9229]	26/10/15	116	119	110	118	0	+0.00	840,700	3,827,035,904
[9229]	26/10/14	108	139	108	118	+12.0	+11.32	4,751,600	3,827,035,904
[9229]	26/10/13	110	111	105	106	-2.0	-1.85	293,100	3,437,845,760
[9229]	26/10/09	109	110	108	108	-2.0	-1.82	51,100	3,502,710,784
[9229]	26/10/08	110	111	107	110	+1.0	+0.92	86,100	3,567,575,808
[9229]	26/10/07	107	110	106	109	+2.0	+1.87	100,000	3,535,143,424
[9229]	26/10/06	106	108	106	107	0	+0.00	82,600	3,470,278,400
[9229]	26/10/05	106	108	105	107	0	+0.00	89,900	3,470,278,400
[9229]	26/10/02	109	109	105	107	-1.0	-0.93	138,200	3,470,278,400
[9229]	26/10/01	108	109	104	108	0	+0.00	365,000	3,502,710,784
[9229]	26/09/30	110	111	107	108	-2.0	-1.82	215,000	3,502,710,784
[9229]	26/09/29	110	112	107	110	+2.0	+1.85	143,100	3,567,575,808
[9229]	26/09/28	112	112	108	108	-2.0	-1.82	181,100	3,502,710,784
[9229]	26/09/25	113	113	109	110	-2.0	-1.79	273,900	3,567,575,808
[9229]	26/09/24	113	114	112	112	-1.0	-0.88	83,000	3,632,440,832
[9229]	26/09/18	113	114	112	113	-2.0	-1.74	49,900	3,664,873,472
[9229]	26/09/17	113	116	113	115	0	+0.00	82,800	3,729,738,496
[9229]	26/09/16	113	116	111	115	+3.0	+2.68	93,200	3,729,738,496
[9229]	26/09/15	112	114	110	112	-3.0	-2.61	100,200	3,632,440,832
[9229]	26/09/14	113	115	111	115	+3.0	+2.68	96,100	3,729,738,496
[9229]	26/09/11	111	114	110	112	-2.0	-1.75	226,500	3,632,440,832
[9229]	26/09/10	115	118	111	114	+2.0	+1.79	252,600	3,697,305,856
[9229]	26/09/09	112	114	110	112	0	+0.00	69,000	3,632,440,832
[9229]	26/09/08	111	114	111	112	-2.0	-1.75	83,400	3,632,440,832
[9229]	26/09/07	111	114	110	114	+3.0	+2.70	116,600	3,697,305,856
[9229]	26/09/04	113	116	110	111	-4.0	-3.48	201,000	3,600,008,448
[9229]	26/09/03	115	118	113	115	+1.0	+0.88	136,800	3,729,738,496
[9229]	26/09/02	113	116	112	114	-1.0	-0.87	157,600	3,697,305,856
[9229]	26/09/01	116	117	114	115	-1.0	-0.86	153,500	3,729,738,496
[9229]	26/08/31	117	118	115	116	-1.0	-0.85	62,600	3,762,170,880
[9229]	26/08/28	117	120	116	117	0	+0.00	127,900	3,794,603,520
[9229]	26/08/27	121	122	116	117	-5.0	-4.10	372,100	3,794,603,520
[9229]	26/08/26	117	126	117	122	+5.0	+4.27	611,400	3,956,765,952
[9229]	26/08/25	121	121	116	117	-2.0	-1.68	172,900	3,794,603,520
[9229]	26/08/24	113	122	112	119	+5.0	+4.39	422,600	3,859,468,544
[9229]	26/08/21	116	116	112	114	-1.0	-0.87	120,500	3,697,305,856
[9229]	26/08/20	110	116	110	115	+5.0	+4.55	221,800	3,729,738,496
[9229]	26/08/19	110	112	109	110	0	+0.00	183,500	3,567,575,808
[9229]	26/08/18	112	115	110	110	-2.0	-1.79	215,700	3,567,575,808
[9229]	26/08/17	116	118	110	112	-3	-2.61	443,700	-
[9229]	26/08/14	116	118	114	115	0	0.00	235,200	-
[9229]	26/08/13	118	119	113	115	-2	-1.71	341,000	-
[9229]	26/08/12	116	119	115	117	+2	+1.74	455,900	-
[9229]	26/08/10	119	119	114	115	-3	-2.54	394,500	-
[9229]	26/08/07	121	121	118	118	-1	-0.84	110,600	-
[9229]	26/08/06	120	122	118	119	-1	-0.83	191,600	-
[9229]	26/08/05	119	124	119	120	+1	+0.84	401,300	-
[9229]	26/08/04	117	125	117	119	+1	+0.85	570,900	-
[9229]	26/08/03	118	119	115	118	0	0.00	202,000	-
[9229]	26/07/31	118	123	113	118	-1	-0.84	653,100	-
[9229]	26/07/30	124	124	119	119	-5	-4.03	142,400	-
[9229]	26/07/29	126	128	120	124	-2	-1.59	385,300	-
[9229]	26/07/28	132	135	126	126	-4	-3.08	269,600	-
[9229]	26/07/27	132	133	127	130	-2	-1.52	163,600	-
[9229]	26/07/24	133	134	131	132	-1	-0.75	87,200	-
[9229]	26/07/23	133	136	133	133	0	0.00	109,200	-
[9229]	26/07/22	137	144	133	133	-4	-2.92	280,000	-
[9229]	26/07/21	142	147	137	137	-3	-2.14	142,100	-
[9229]	26/07/17	145	145	133	140	-7	-4.76	370,700	-
[9229]	26/07/16	155	156	146	147	-5	-3.29	236,400	-
[9229]	26/07/15	151	154	149	152	+4	+2.70	150,200	-
[9229]	26/07/14	150	153	148	148	-2	-1.33	114,200	-
[9229]	26/07/13	156	156	150	150	-5	-3.23	167,500	-
[9229]	26/07/10	153	158	150	155	+4	+2.65	275,400	-
[9229]	26/07/09	153	154	148	151	-3	-1.95	211,500	-
[9229]	26/07/08	166	166	148	154	-9	-5.52	597,300	-
[9229]	26/07/07	158	175	156	163	+6	+3.82	1,260,100	-
[9229]	26/07/06	156	168	154	157	+4	+2.61	814,600	-
[9229]	26/07/03	157	180	150	153	0	0.00	2,432,300	-
[9229]	26/07/02	148	158	143	153	+5	+3.38	546,100	-
[9229]	26/07/01	150	157	141	148	-6	-3.90	760,900	-
[9229]	26/06/30	142	168	132	154	+12	+8.45	1,729,400	-
[9229]	26/06/29	128	168	125	142	+24	+20.34	3,361,800	-
[9229]	26/06/26	117	121	113	118	+2	+1.72	404,400	-
[9229]	26/06/25	128	129	113	116	-11	-8.66	1,124,400	-
[9229]	26/06/24	132	158	116	127	+15	+13.39	4,206,800	-
[9229]	26/06/23	114	121	112	112	-11	-8.94	465,100	-
[9229]	26/06/22	129	132	122	123	-5	-3.91	93,700	-
[9229]	26/06/19	135	136	128	128	-6	-4.48	131,100	-
[9229]	26/06/18	143	145	134	134	-9	-6.29	187,500	-
[9229]	26/06/17	134	145	133	143	+2	+1.42	248,500	-
[9229]	26/06/16	145	145	141	141	-4	-2.76	40,300	-
[9229]	26/06/15	148	149	145	145	-3	-2.03	77,800	-
[9229]	26/06/12	147	151	143	148	0	0.00	90,400	-
[9229]	26/06/11	149	149	142	148	0	0.00	38,700	-
[9229]	26/06/10	156	156	145	148	-4	-2.63	160,300	-
[9229]	26/06/09	152	156	150	152	-2	-1.30	75,300	-
[9229]	26/06/08	153	155	151	154	-2	-1.28	47,800	-
[9229]	26/06/05	151	164	151	156	+5	+3.31	152,800	-
[9229]	26/06/04	159	159	151	151	-8	-5.03	73,500	-
[9229]	26/06/03	167	167	159	159	+1	+0.63	80,600	-
[9229]	26/06/02	165	165	158	158	-8	-4.82	113,600	-
[9229]	26/06/01	178	183	163	166	-13	-7.26	140,400	-
[9229]	26/05/29	186	187	179	179	-6	-3.24	53,300	-
[9229]	26/05/28	182	187	181	185	+4	+2.21	126,400	-
[9229]	26/05/27	177	182	175	181	+7	+4.02	93,400	-
[9229]	26/05/26	176	180	174	174	-5	-2.79	100,300	-
[9229]	26/05/25	183	185	173	179	-2	-1.10	159,600	-
[9229]	26/05/22	180	185	179	181	-1.0	-0.55	67,700	-
[9229]	26/05/21	180	186	175	182	+3.0	+1.68	172,000	-
[9229]	26/05/20	189	189	179	179	-9.0	-4.79	93,800	-
[9229]	26/05/19	181	193	181	188	+7.0	+3.87	157,800	-
[9229]	26/05/18	188	188	179	181	-10.0	-5.24	137,700	-
[9229]	26/05/15	185	192	185	191	+3.0	+1.60	142,700	-
[9229]	26/05/14	195	195	184	188	-9.0	-4.57	248,300	-
[9229]	26/05/13	213	214	192	197	-5.0	-2.48	302,300	-
[9229]	26/05/12	206	206	200	202	-1.0	-0.49	129,000	-
[9229]	26/05/11	212	212	200	203	+4.0	+2.01	159,200	-
[9229]	26/05/08	196	205	196	199	+2.0	+1.02	140,000	-
[9229]	26/05/07	196	201	195	197	-1.0	-0.51	86,600	-
[9229]	26/05/01	199	205	196	198	-1.0	-0.50	132,600	-
[9229]	26/04/30	202	204	197	199	+1.0	+0.51	98,200	-
[9229]	26/04/28	200	202	195	198	-2.0	-1.00	118,000	-
[9229]	26/04/27	209	210	196	200	-10	-4.76	236,900	-
[9229]	26/04/24	217	219	210	210	-8	-3.67	178,300	-
[9229]	26/04/23	233	233	217	218	-12	-5.22	230,700	-
[9229]	26/04/22	241	242	230	230	-12	-4.96	155,200	-
[9229]	26/04/21	250	250	242	242	-5	-2.02	56,800	-
[9229]	26/04/20	253	256	245	247	-2	-0.80	121,900	-
[9229]	26/04/17	245	255	244	249	+3	+1.22	99,500	-
[9229]	26/04/16	256	256	244	246	-7	-2.77	169,000	-
[9229]	26/04/15	232	267	232	253	+21	+9.05	1,033,900	-
[9229]	26/04/14	234	234	225	232	+4	+1.75	150,900	-
[9229]	26/04/13	241	241	228	228	-13	-5.39	335,000	-
[9229]	26/04/10	256	256	241	241	-12	-4.74	156,400	-
[9229]	26/04/09	263	263	253	253	-10	-3.80	99,900	-
[9229]	26/04/08	255	266	252	263	+16	+6.48	219,900	-
[9229]	26/04/07	248	258	244	247	-1	-0.40	128,800	-
[9229]	26/04/06	249	250	241	248	-1	-0.40	162,400	-
[9229]	26/04/03	256	263	247	249	-1	-0.40	162,500	-
[9229]	26/04/02	259	271	250	250	-13	-4.94	176,000	-
[9229]	26/04/01	241	264	241	263	+16	+6.48	235,700	-
[9229]	26/03/31	248	257	241	247	-4	-1.59	209,500	-
[9229]	26/03/30	255	265	249	251	-12	-4.56	204,900	-
[9229]	26/03/27	265	266	251	263	-7	-2.59	376,500	-
[9229]	26/03/26	250	276	248	270	+19	+7.57	768,900	-
[9229]	26/03/25	253	253	239	251	+3	+1.21	218,200	-
[9229]	26/03/24	230	260	230	248	+25	+11.21	1,003,700	-
[9229]	26/03/23	232	233	222	223	-14	-5.91	119,700	-
[9229]	26/03/19	250	250	237	237	-11	-4.44	100,100	-
[9229]	26/03/18	250	254	241	248	-2	-0.80	176,800	-
[9229]	26/03/17	248	255	248	250	0	0.00	73,900	-
[9229]	26/03/16	254	256	249	250	-2	-0.79	77,300	-
[9229]	26/03/13	249	255	247	252	+2	+0.80	41,600	-
[9229]	26/03/12	253	254	246	250	-6	-2.34	67,600	-
[9229]	26/03/11	261	263	256	256	0	0.00	72,700	-
[9229]	26/03/10	249	258	242	256	+15	+6.22	130,900	-
[9229]	26/03/09	241	246	234	241	-8	-3.21	117,500	-
[9229]	26/03/06	253	257	247	249	-5	-1.97	113,300	-
[9229]	26/03/05	238	259	238	254	+24	+10.43	244,800	-
[9229]	26/03/04	240	240	228	230	-18	-7.26	294,200	-
[9229]	26/03/03	258	258	248	248	-10	-3.88	154,200	-
[9229]	26/03/02	269	270	256	258	-10	-3.73	144,700	-
[9229]	26/02/27	259	268	259	268	+8	+3.08	257,800	-
[9229]	26/02/26	260	264	256	260	+1	+0.39	185,900	-
[9229]	26/02/25	256	265	253	259	+6	+2.37	199,600	-
[9229]	26/02/24	271	271	253	253	-21	-7.66	365,100	-
[9229]	26/02/20	281	288	268	274	-12	-4.20	396,900	-
[9229]	26/02/19	301	301	280	286	-15	-4.98	311,900	-
[9229]	26/02/18	296	303	293	301	+8	+2.73	80,100	-
[9229]	26/02/17	290	303	287	293	+3	+1.03	180,500	-
[9229]	26/02/16	301	301	280	290	-16	-5.23	575,900	-
[9229]	26/02/13	331	332	304	306	-22	-6.71	373,000	-
[9229]	26/02/12	331	340	327	328	-11	-3.24	176,400	-
[9229]	26/02/10	333	340	330	339	+7	+2.11	130,700	-
[9229]	26/02/09	326	332	322	332	+10	+3.11	110,700	-
[9229]	26/02/06	333	334	318	322	-18	-5.29	217,900	-
[9229]	26/02/05	325	340	321	340	+15	+4.62	158,400	-
[9229]	26/02/04	328	331	322	325	-8	-2.40	123,000	-
[9229]	26/02/03	335	337	328	333	+1	+0.30	108,000	-
[9229]	26/02/02	334	349	331	332	-3	-0.90	111,100	-
[9229]	26/01/30	331	339	324	335	+3	+0.90	131,300	-
[9229]	26/01/29	338	339	331	332	-7	-2.06	104,300	-
[9229]	26/01/28	352	352	338	339	-11	-3.14	127,600	-
[9229]	26/01/27	359	364	347	350	-12	-3.31	145,500	-
[9229]	26/01/26	388	388	357	362	-29	-7.42	244,800	-
[9229]	26/01/23	386	400	383	391	+5	+1.30	71,100	-
[9229]	26/01/22	394	399	386	386	-7	-1.78	78,500	-
[9229]	26/01/21	395	400	387	393	-6	-1.50	119,100	-
[9229]	26/01/20	404	407	398	399	-5	-1.24	71,200	-
[9229]	26/01/19	407	407	395	404	+3	+0.75	105,200	-
[9229]	26/01/16	417	417	401	401	-19	-4.52	118,100	-
[9229]	26/01/15	384	442	378	420	+35	+9.09	282,300	-
[9229]	26/01/14	372	385	370	385	+14	+3.77	81,400	-
[9229]	26/01/13	396	397	369	371	-9	-2.37	162,200	-
[9229]	26/01/09	373	380	371	380	+12	+3.26	88,600	-
[9229]	26/01/08	363	371	357	368	+5	+1.38	87,500	-
[9229]	26/01/07	374	374	360	363	-10	-2.68	95,400	-
[9229]	26/01/06	357	377	357	373	+18	+5.07	138,300	-
[9229]	26/01/05	345	355	343	355	+12	+3.50	107,100	-
[9229]	25/12/30	349	351	343	343	-6	-1.72	89,800	-
[9229]	25/12/29	360	362	345	349	-10	-2.79	124,000	-
[9229]	25/12/26	375	375	356	359	-2	-0.55	215,500	-
[9229]	25/12/25	351	361	346	361	+14	+4.03	219,400	-
[9229]	25/12/24	353	356	345	347	+8	+2.36	138,700	-
[9229]	25/12/23	333	346	333	339	+4	+1.19	147,400	-
[9229]	25/12/22	342	343	331	335	-11	-3.18	198,400	-
[9229]	25/12/19	349	353	342	346	+5	+1.47	132,700	-
[9229]	25/12/18	356	359	341	341	-10	-2.85	134,400	-
[9229]	25/12/17	355	357	343	351	-8	-2.23	141,800	-
[9229]	25/12/16	360	361	355	359	-2	-0.55	98,400	-
[9229]	25/12/15	366	366	357	361	-6	-1.63	105,500	-
[9229]	25/12/12	389	400	367	367	-21	-5.41	260,200	-
[9229]	25/12/11	370	400	369	388	+20	+5.43	299,400	-
[9229]	25/12/10	368	379	356	368	+16	+4.55	260,600	-
[9229]	25/12/09	365	367	352	352	-8	-2.22	198,600	-
[9229]	25/12/08	373	375	357	360	-15	-4.00	253,800	-
[9229]	25/12/05	376	382	373	375	-3	-0.79	143,000	-
[9229]	25/12/04	397	400	376	378	-18	-4.55	227,700	-
[9229]	25/12/03	413	413	393	396	-9	-2.22	240,200	-
[9229]	25/12/02	442	444	403	405	-40	-8.99	348,100	-
[9229]	25/12/01	461	468	445	445	-16	-3.47	109,000	-
[9229]	25/11/28	458	473	458	461	+2	+0.44	91,700	-
[9229]	25/11/27	468	470	458	459	-6	-1.29	68,400	-
[9229]	25/11/26	456	468	452	465	+17	+3.79	121,700	-
[9229]	25/11/25	446	456	444	448	0	0.00	71,500	-
[9229]	25/11/21	445	451	440	448	-2	-0.44	99,000	-
[9229]	25/11/20	457	462	450	450	-7	-1.53	94,100	-
[9229]	25/11/19	472	480	452	457	-16	-3.38	142,100	-
[9229]	25/11/18	456	491	455	473	+23	+5.11	227,100	-
[9229]	25/11/17	502	502	443	450	-62	-12.11	369,700	-
[9229]	25/11/14	514	527	512	512	-5	-0.97	131,000	-
[9229]	25/11/13	517	529	513	517	-5	-0.96	107,400	-
[9229]	25/11/12	506	522	501	522	+19	+3.78	102,800	-
[9229]	25/11/11	510	510	495	503	-5	-0.98	65,300	-
[9229]	25/11/10	501	508	486	508	+14	+2.83	96,900	-
[9229]	25/11/07	485	501	485	494	+4	+0.82	77,400	-
[9229]	25/11/06	486	501	482	490	+4	+0.82	103,800	-
[9229]	25/11/05	490	490	473	486	-2	-0.41	156,700	-
[9229]	25/11/04	491	491	476	488	-3	-0.61	155,800	-
[9229]	25/10/31	511	511	488	491	-10	-2.00	232,100	-
[9229]	25/10/30	520	520	497	501	-16	-3.09	699,300	-
[9229]	25/10/29	542	565	512	517	-32	-5.83	267,100	-
[9229]	25/10/28	572	575	541	549	-29	-5.02	252,200	-
[9229]	25/10/27	587	591	573	578	+1	+0.17	83,000	-
[9229]	25/10/24	600	600	576	577	-28	-4.63	127,400	-
[9229]	25/10/23	592	607	582	605	+19	+3.24	126,100	-
[9229]	25/10/22	583	593	575	586	+9	+1.56	109,700	-
[9229]	25/10/21	573	585	570	577	+5	+0.87	253,300	-
[9229]	25/10/20	610	611	567	572	-22	-3.70	334,900	-
[9229]	25/10/17	612	612	592	594	-8	-1.33	91,900	-
[9229]	25/10/16	597	605	593	602	-2	-0.33	106,700	-
[9229]	25/10/15	605	616	600	604	+4	+0.67	166,700	-
[9229]	25/10/14	598	609	590	600	-11	-1.80	139,900	-
[9229]	25/10/10	619	619	599	611	+2	+0.33	120,300	-
[9229]	25/10/09	607	615	596	609	+6	+1.00	133,900	-
[9229]	25/10/08	644	649	601	603	-35	-5.49	290,000	-
[9229]	25/10/07	646	669	631	638	-18	-2.74	344,000	-
[9229]	25/10/06	660	663	621	656	+36	+5.81	183,800	-
[9229]	25/10/03	612	628	610	620	+3	+0.49	64,500	-
[9229]	25/10/02	626	629	615	617	0	0.00	72,500	-
[9229]	25/10/01	645	645	617	617	-33	-5.08	120,000	-
[9229]	25/09/30	647	655	629	650	+5	+0.78	97,500	-
[9229]	25/09/29	649	658	645	645	-8	-1.23	58,900	-
[9229]	25/09/26	674	674	651	653	-8	-1.21	98,400	-
[9229]	25/09/25	662	662	647	661	+9	+1.38	68,000	-
[9229]	25/09/24	664	669	652	652	-15	-2.25	81,000	-
[9229]	25/09/22	666	675	660	667	-3	-0.45	55,600	-
[9229]	25/09/19	663	670	654	670	+17	+2.60	85,000	-
[9229]	25/09/18	676	685	652	653	-27	-3.97	158,600	-
[9229]	25/09/17	704	709	672	680	-30	-4.23	239,500	-
[9229]	25/09/16	732	732	701	710	-23	-3.14	137,000	-
[9229]	25/09/12	728	733	701	733	+7	+0.96	146,800	-
[9229]	25/09/11	727	736	724	726	-7	-0.95	78,000	-
[9229]	25/09/10	750	750	725	733	+2	+0.27	79,200	-
[9229]	25/09/09	750	759	721	731	-9	-1.22	124,500	-
[9229]	25/09/08	735	750	735	740	+9	+1.23	134,100	-
[9229]	25/09/05	732	736	725	731	-1	-0.14	85,000	-