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
[9235]	26/10/29	395	395	387	391	-3.0	-0.76	18,000	3,764,758,272
[9235]	26/10/28	390	398	390	394	+4.0	+1.03	12,100	3,793,644,032
[9235]	26/10/27	396	421	387	390	-6.0	-1.52	85,800	3,755,129,856
[9235]	26/10/26	396	399	395	396	0	+0.00	7,000	3,812,901,120
[9235]	26/10/23	397	401	395	396	-4.0	-1.00	22,700	3,812,901,120
[9235]	26/10/22	405	409	400	400	-1.0	-0.25	21,500	3,851,415,296
[9235]	26/10/21	398	406	398	401	0	+0.00	13,900	3,861,043,712
[9235]	26/10/20	401	405	397	401	-4.0	-0.99	17,600	3,861,043,712
[9235]	26/10/19	401	405	394	405	+3.0	+0.75	19,400	3,899,557,888
[9235]	26/10/16	385	404	385	402	+17.0	+4.42	48,100	3,870,672,384
[9235]	26/10/15	391	395	381	385	-12.0	-3.02	46,800	3,706,987,008
[9235]	26/10/14	389	398	385	397	+7.0	+1.79	20,000	3,822,529,536
[9235]	26/10/13	393	395	389	390	0	+0.00	18,500	3,755,129,856
[9235]	26/10/09	382	392	382	390	+1.0	+0.26	20,800	3,755,129,856
[9235]	26/10/08	392	395	389	389	-5.0	-1.27	18,100	3,745,501,184
[9235]	26/10/07	393	397	387	394	+1.0	+0.25	41,300	3,793,644,032
[9235]	26/10/06	392	397	392	393	+1.0	+0.26	25,300	3,784,015,360
[9235]	26/10/05	392	395	388	392	-12.0	-2.97	37,600	3,774,386,944
[9235]	26/10/02	400	405	400	404	+4.0	+1.00	14,700	3,889,929,472
[9235]	26/10/01	396	403	396	400	0	+0.00	17,400	3,851,415,296
[9235]	26/09/30	396	402	396	400	+3.0	+0.76	13,400	3,851,415,296
[9235]	26/09/29	398	399	396	397	-1.0	-0.25	22,600	3,822,529,536
[9235]	26/09/28	406	406	398	398	-2.0	-0.50	23,600	3,832,158,208
[9235]	26/09/25	401	409	399	400	-6.0	-1.48	42,400	3,851,415,296
[9235]	26/09/24	403	407	401	406	+3.0	+0.74	16,100	3,909,186,304
[9235]	26/09/18	397	409	397	403	+7.0	+1.77	107,500	3,880,300,800
[9235]	26/09/17	399	405	394	396	-2.0	-0.50	50,700	3,812,901,120
[9235]	26/09/16	410	410	398	398	-13.0	-3.16	44,700	3,832,158,208
[9235]	26/09/15	409	414	397	411	+2.0	+0.49	78,600	3,957,329,152
[9235]	26/09/14	416	416	393	409	-14.0	-3.31	100,900	3,938,072,064
[9235]	26/09/11	415	423	407	423	+12.0	+2.92	48,000	4,072,871,680
[9235]	26/09/10	420	421	408	411	-15.0	-3.52	82,600	3,957,329,152
[9235]	26/09/09	430	435	421	426	-12.0	-2.74	70,700	4,101,757,184
[9235]	26/09/08	460	461	421	438	-48.0	-9.88	368,600	4,217,299,712
[9235]	26/09/07	479	486	476	486	+7.0	+1.46	17,200	4,679,469,568
[9235]	26/09/04	470	483	470	479	+9.0	+1.91	17,200	4,612,069,888
[9235]	26/09/03	483	483	469	470	-8.0	-1.67	52,700	4,525,412,864
[9235]	26/09/02	484	487	478	478	-10.0	-2.05	29,100	4,602,441,216
[9235]	26/09/01	489	492	483	488	-7.0	-1.41	18,100	4,698,726,400
[9235]	26/08/31	488	496	481	495	+4.0	+0.81	26,700	4,766,126,080
[9235]	26/08/28	500	501	487	491	-4.0	-0.81	32,900	4,727,611,904
[9235]	26/08/27	495	497	490	495	+4.0	+0.81	23,200	4,766,126,080
[9235]	26/08/26	490	499	485	491	-1.0	-0.20	22,000	4,727,611,904
[9235]	26/08/25	496	505	485	492	-4.0	-0.81	63,200	4,737,240,576
[9235]	26/08/24	496	500	493	496	-2.0	-0.40	21,300	4,775,754,752
[9235]	26/08/21	497	501	494	498	-5.0	-0.99	16,100	4,795,012,096
[9235]	26/08/20	485	506	485	503	+20.0	+4.14	47,000	4,843,154,432
[9235]	26/08/19	493	498	481	483	-16.0	-3.21	52,500	4,650,584,064
[9235]	26/08/18	505	513	493	499	-6.0	-1.19	167,300	4,804,640,256
[9235]	26/08/17	510	510	498	505	+2	+0.40	43,000	-
[9235]	26/08/14	505	509	500	503	+2	+0.40	41,900	-
[9235]	26/08/13	502	510	500	501	-5	-0.99	25,600	-
[9235]	26/08/12	507	508	498	506	+3	+0.60	32,700	-
[9235]	26/08/10	497	505	495	503	+6	+1.21	80,400	-
[9235]	26/08/07	498	503	495	497	-1	-0.20	15,700	-
[9235]	26/08/06	505	506	492	498	-7	-1.39	38,600	-
[9235]	26/08/05	501	509	495	505	+4	+0.80	23,800	-
[9235]	26/08/04	502	506	497	501	-1	-0.20	35,400	-
[9235]	26/08/03	495	504	472	502	+4	+0.80	59,600	-
[9235]	26/07/31	493	504	478	498	+21	+4.40	49,200	-
[9235]	26/07/30	479	484	473	477	-10	-2.05	44,800	-
[9235]	26/07/29	488	495	471	487	-9	-1.81	90,300	-
[9235]	26/07/28	509	512	496	496	-22	-4.25	58,400	-
[9235]	26/07/27	512	520	510	518	+6	+1.17	35,100	-
[9235]	26/07/24	508	513	507	512	-1	-0.19	16,500	-
[9235]	26/07/23	503	513	502	513	+8	+1.58	29,400	-
[9235]	26/07/22	504	512	501	505	0	0.00	28,800	-
[9235]	26/07/21	504	516	504	505	+1	+0.20	24,000	-
[9235]	26/07/17	505	518	503	504	-11	-2.14	90,400	-
[9235]	26/07/16	521	532	515	515	-11	-2.09	39,200	-
[9235]	26/07/15	507	528	505	526	+15	+2.94	61,400	-
[9235]	26/07/14	499	511	499	511	+11	+2.20	38,400	-
[9235]	26/07/13	503	514	497	500	-3	-0.60	34,900	-
[9235]	26/07/10	504	515	497	503	+3	+0.60	51,100	-
[9235]	26/07/09	497	506	495	500	+1	+0.20	53,700	-
[9235]	26/07/08	499	505	496	499	-2	-0.40	35,600	-
[9235]	26/07/07	504	512	500	501	-1	-0.20	19,700	-
[9235]	26/07/06	512	524	502	502	-1	-0.20	70,000	-
[9235]	26/07/03	497	517	496	503	+6	+1.21	94,400	-
[9235]	26/07/02	506	534	494	497	-11	-2.17	155,300	-
[9235]	26/07/01	512	521	506	508	-28	-5.22	167,600	-
[9235]	26/06/30	506	578	491	536	+38	+7.63	684,900	-
[9235]	26/06/29	472	537	472	498	+29	+6.18	143,400	-
[9235]	26/06/26	486	488	469	469	-20	-4.09	49,200	-
[9235]	26/06/25	493	503	488	489	-2	-0.41	37,200	-
[9235]	26/06/24	491	499	491	491	0	0.00	25,200	-
[9235]	26/06/23	501	501	491	491	-13	-2.58	36,100	-
[9235]	26/06/22	499	515	496	504	+7	+1.41	38,200	-
[9235]	26/06/19	512	512	496	497	-9	-1.78	42,900	-
[9235]	26/06/18	516	518	500	506	-7	-1.36	56,500	-
[9235]	26/06/17	517	523	498	513	-2	-0.39	81,800	-
[9235]	26/06/16	500	515	486	515	+15	+3.00	112,300	-
[9235]	26/06/15	510	522	496	500	-36	-6.72	168,700	-
[9235]	26/06/12	524	536	516	536	+22	+4.28	61,500	-
[9235]	26/06/11	514	521	505	514	-7	-1.34	76,200	-
[9235]	26/06/10	521	524	513	521	-13	-2.43	77,800	-
[9235]	26/06/09	525	544	522	534	+17	+3.29	134,500	-
[9235]	26/06/08	526	528	513	517	-19	-3.54	81,200	-
[9235]	26/06/05	522	541	522	536	+15	+2.88	67,100	-
[9235]	26/06/04	530	530	520	521	-11	-2.07	69,500	-
[9235]	26/06/03	535	540	515	532	-1	-0.19	102,200	-
[9235]	26/06/02	536	543	525	533	-13	-2.38	80,700	-
[9235]	26/06/01	566	566	530	546	-13	-2.33	154,500	-
[9235]	26/05/29	565	588	555	559	-7	-1.24	207,200	-
[9235]	26/05/28	581	606	547	566	-22	-3.74	349,200	-
[9235]	26/05/27	565	600	555	588	+25	+4.44	467,700	-
[9235]	26/05/26	582	633	560	563	-22	-3.76	538,500	-
[9235]	26/05/25	637	655	582	585	-12	-2.01	446,400	-
[9235]	26/05/22	596	605	580	597	+3.0	+0.51	109,400	-
[9235]	26/05/21	609	614	585	594	-13.0	-2.14	234,100	-
[9235]	26/05/20	622	628	601	607	-17.0	-2.72	125,800	-
[9235]	26/05/19	621	637	614	624	-6.0	-0.95	98,200	-
[9235]	26/05/18	636	636	607	630	-3.0	-0.47	159,500	-
[9235]	26/05/15	640	658	626	633	+3.0	+0.48	239,600	-
[9235]	26/05/14	697	719	625	630	-37.0	-5.55	396,800	-
[9235]	26/05/13	680	694	661	667	-29.0	-4.17	408,900	-
[9235]	26/05/12	767	789	670	696	-101.0	-12.67	1,087,500	-
[9235]	26/05/11	805	893	728	797	+45.0	+5.98	3,983,000	-
[9235]	26/05/08	752	752	752	752	+100.0	+15.34	26,600	-
[9235]	26/05/07	601	652	597	652	+100.0	+18.12	954,700	-
[9235]	26/05/01	551	556	547	552	-2.0	-0.36	19,100	-
[9235]	26/04/30	554	554	541	554	0	+0.00	60,400	-
[9235]	26/04/28	552	557	545	554	-2.0	-0.36	37,400	-
[9235]	26/04/27	561	562	544	556	-10	-1.77	80,000	-
[9235]	26/04/24	566	571	562	566	+1	+0.18	39,300	-
[9235]	26/04/23	571	573	562	565	-4	-0.70	52,400	-
[9235]	26/04/22	578	582	560	569	-15	-2.57	89,100	-
[9235]	26/04/21	606	606	583	584	-20	-3.31	97,500	-
[9235]	26/04/20	594	610	587	604	+15	+2.55	88,600	-
[9235]	26/04/17	580	592	576	589	+8	+1.38	96,700	-
[9235]	26/04/16	575	589	575	581	+6	+1.04	114,500	-
[9235]	26/04/15	570	619	557	575	+5	+0.88	318,500	-
[9235]	26/04/14	570	579	567	570	+10	+1.79	121,600	-
[9235]	26/04/13	562	569	553	560	-12	-2.10	93,600	-
[9235]	26/04/10	581	582	568	572	-9	-1.55	86,800	-
[9235]	26/04/09	596	598	565	581	-21	-3.49	157,700	-
[9235]	26/04/08	570	609	570	602	+35	+6.17	236,800	-
[9235]	26/04/07	563	573	550	567	+4	+0.71	132,100	-
[9235]	26/04/06	564	573	552	563	+15	+2.74	128,200	-
[9235]	26/04/03	574	589	546	548	-16	-2.84	255,800	-
[9235]	26/04/02	627	632	556	564	-63	-10.05	624,400	-
[9235]	26/04/01	630	660	605	627	+7	+1.13	821,300	-
[9235]	26/03/31	652	673	618	620	-52	-7.74	641,400	-
[9235]	26/03/30	716	742	670	672	-117	-14.83	1,022,300	-
[9235]	26/03/27	707	809	667	789	+37	+4.92	2,484,100	-
[9235]	26/03/26	683	848	632	752	+44	+6.21	7,104,900	-
[9235]	26/03/25	708	708	677	708	+100	+16.45	656,100	-
[9235]	26/03/24	518	608	510	608	+100	+19.69	1,947,900	-
[9235]	26/03/23	520	520	501	508	-22	-4.15	72,700	-
[9235]	26/03/19	544	544	529	530	-27	-4.85	76,600	-
[9235]	26/03/18	552	584	545	557	+5	+0.91	195,200	-
[9235]	26/03/17	566	634	548	552	+6	+1.10	558,800	-
[9235]	26/03/16	549	561	536	546	-36	-6.19	108,200	-
[9235]	26/03/13	580	606	575	582	-6	-1.02	62,700	-
[9235]	26/03/12	591	595	574	588	-3	-0.51	36,200	-
[9235]	26/03/11	602	602	591	591	-4	-0.67	21,700	-
[9235]	26/03/10	593	595	578	595	+30	+5.31	36,100	-
[9235]	26/03/09	553	573	543	565	-18	-3.09	48,600	-
[9235]	26/03/06	564	585	560	583	+20	+3.55	42,100	-
[9235]	26/03/05	550	578	550	563	+27	+5.04	40,500	-
[9235]	26/03/04	555	564	530	536	-25	-4.46	81,300	-
[9235]	26/03/03	577	578	561	561	-19	-3.28	65,000	-
[9235]	26/03/02	586	597	580	580	-26	-4.29	47,900	-
[9235]	26/02/27	599	614	598	606	+5	+0.83	40,900	-
[9235]	26/02/26	582	607	581	601	+15	+2.56	43,500	-
[9235]	26/02/25	571	592	571	586	+17	+2.99	21,600	-
[9235]	26/02/24	585	587	568	569	-15	-2.57	62,100	-
[9235]	26/02/20	612	612	583	584	-34	-5.50	110,700	-
[9235]	26/02/19	615	619	608	618	+3	+0.49	43,500	-
[9235]	26/02/18	615	619	610	615	-4	-0.65	24,300	-
[9235]	26/02/17	623	630	614	619	-2	-0.32	47,400	-
[9235]	26/02/16	605	633	605	621	+20	+3.33	67,500	-
[9235]	26/02/13	613	614	592	601	-14	-2.28	89,500	-
[9235]	26/02/12	632	634	612	615	-22	-3.45	86,200	-
[9235]	26/02/10	623	638	620	637	+16	+2.58	52,000	-
[9235]	26/02/09	619	623	612	621	+2	+0.32	27,900	-
[9235]	26/02/06	625	625	604	619	-6	-0.96	84,500	-
[9235]	26/02/05	620	642	615	625	+11	+1.79	99,600	-
[9235]	26/02/04	621	626	613	614	-14	-2.23	56,000	-
[9235]	26/02/03	618	633	615	628	+15	+2.45	42,800	-
[9235]	26/02/02	624	630	612	613	-1	-0.16	65,200	-
[9235]	26/01/30	637	641	610	614	-27	-4.21	201,500	-
[9235]	26/01/29	670	670	640	641	-49	-7.10	278,100	-
[9235]	26/01/28	849	850	690	690	-67	-8.85	1,342,100	-
[9235]	26/01/27	661	757	655	757	+100	+15.22	82,900	-
[9235]	26/01/26	668	674	655	657	-21	-3.10	42,200	-
[9235]	26/01/23	666	689	661	678	+10	+1.50	61,100	-
[9235]	26/01/22	662	695	652	668	+12	+1.83	88,600	-
[9235]	26/01/21	695	695	653	656	-46	-6.55	105,000	-
[9235]	26/01/20	714	721	692	702	-11	-1.54	100,200	-
[9235]	26/01/19	670	714	658	713	+52	+7.87	140,200	-
[9235]	26/01/16	675	681	659	661	-21	-3.08	60,700	-
[9235]	26/01/15	660	691	657	682	+21	+3.18	91,200	-
[9235]	26/01/14	665	668	657	661	-7	-1.05	33,300	-
[9235]	26/01/13	669	669	647	668	+13	+1.98	54,800	-
[9235]	26/01/09	663	670	655	655	-9	-1.36	50,000	-
[9235]	26/01/08	650	672	650	664	+14	+2.15	62,000	-
[9235]	26/01/07	660	663	647	650	-13	-1.96	49,100	-
[9235]	26/01/06	661	686	656	663	+22	+3.43	123,800	-
[9235]	26/01/05	660	670	638	641	-18	-2.73	100,300	-
[9235]	25/12/30	693	693	648	659	-34	-4.91	200,500	-
[9235]	25/12/29	724	724	680	693	-17	-2.39	236,000	-
[9235]	25/12/26	678	727	671	710	+33	+4.87	504,400	-
[9235]	25/12/25	689	700	662	677	-52	-7.13	379,000	-
[9235]	25/12/24	755	788	709	729	+27	+3.85	1,383,300	-
[9235]	25/12/23	632	702	626	702	+100	+16.61	229,000	-
[9235]	25/12/22	648	654	602	602	-36	-5.64	345,600	-
[9235]	25/12/19	667	667	634	638	-21	-3.19	152,500	-
[9235]	25/12/18	685	696	636	659	+14	+2.17	401,000	-
[9235]	25/12/17	734	737	642	645	-49	-7.06	404,900	-
[9235]	25/12/16	735	738	690	694	-41	-5.58	195,500	-
[9235]	25/12/15	703	735	689	735	-34	-4.42	219,900	-
[9235]	25/12/12	781	790	752	769	-11	-1.41	77,300	-
[9235]	25/12/11	782	786	765	780	-6	-0.76	44,300	-
[9235]	25/12/10	797	804	781	786	-19	-2.36	62,300	-
[9235]	25/12/09	812	829	799	805	-22	-2.66	46,000	-
[9235]	25/12/08	840	852	822	827	-6	-0.72	50,900	-
[9235]	25/12/05	851	858	829	833	-23	-2.69	49,700	-
[9235]	25/12/04	861	864	851	856	+5	+0.59	31,700	-
[9235]	25/12/03	876	885	851	851	-30	-3.41	45,600	-
[9235]	25/12/02	913	918	880	881	-32	-3.50	47,600	-
[9235]	25/12/01	927	950	903	913	+1	+0.11	43,100	-
[9235]	25/11/28	910	925	910	912	-6	-0.65	14,800	-
[9235]	25/11/27	916	936	915	918	+5	+0.55	33,800	-
[9235]	25/11/26	890	922	882	913	+31	+3.51	38,000	-
[9235]	25/11/25	888	895	869	882	-16	-1.78	43,400	-
[9235]	25/11/21	905	911	895	898	-25	-2.71	34,300	-
[9235]	25/11/20	945	950	910	923	-3	-0.32	46,300	-
[9235]	25/11/19	937	940	914	926	-11	-1.17	45,800	-
[9235]	25/11/18	968	973	935	937	-30	-3.10	33,200	-
[9235]	25/11/17	975	986	950	967	-20	-2.03	55,300	-
[9235]	25/11/14	987	998	980	987	-13	-1.30	29,900	-
[9235]	25/11/13	1,031	1,031	1,000	1,000	-36	-3.47	27,700	-
[9235]	25/11/12	1,007	1,046	1,005	1,036	+29	+2.88	58,500	-
[9235]	25/11/11	1,007	1,015	991	1,007	0	0.00	37,300	-
[9235]	25/11/10	1,009	1,017	998	1,007	+13	+1.31	34,400	-
[9235]	25/11/07	1,027	1,033	991	994	+10	+1.02	84,800	-
[9235]	25/11/06	960	1,004	943	984	+36	+3.80	89,400	-
[9235]	25/11/05	930	965	920	948	-12	-1.25	102,800	-
[9235]	25/11/04	1,045	1,045	958	960	-95	-9.00	149,700	-
[9235]	25/10/31	1,053	1,086	1,053	1,055	-58	-5.21	112,100	-
[9235]	25/10/30	1,016	1,145	1,016	1,113	+93	+9.12	178,500	-
[9235]	25/10/29	1,072	1,072	1,005	1,020	-50	-4.67	96,300	-
[9235]	25/10/28	1,109	1,109	1,069	1,070	-47	-4.21	65,000	-
[9235]	25/10/27	1,098	1,136	1,093	1,117	+24	+2.20	58,100	-
[9235]	25/10/24	1,160	1,160	1,089	1,093	-60	-5.20	76,600	-
[9235]	25/10/23	1,150	1,168	1,142	1,153	-17	-1.45	45,300	-
[9235]	25/10/22	1,121	1,176	1,121	1,170	+51	+4.56	56,800	-
[9235]	25/10/21	1,124	1,144	1,117	1,119	-1	-0.09	34,400	-
[9235]	25/10/20	1,119	1,147	1,112	1,120	+5	+0.45	48,900	-
[9235]	25/10/17	1,125	1,142	1,115	1,115	-24	-2.11	33,400	-
[9235]	25/10/16	1,138	1,145	1,119	1,139	+10	+0.89	29,700	-
[9235]	25/10/15	1,111	1,146	1,111	1,129	+27	+2.45	35,700	-
[9235]	25/10/14	1,131	1,154	1,097	1,102	-63	-5.41	87,900	-
[9235]	25/10/10	1,176	1,201	1,148	1,165	-11	-0.94	82,700	-
[9235]	25/10/09	1,174	1,200	1,164	1,176	-15	-1.26	64,800	-
[9235]	25/10/08	1,149	1,191	1,126	1,191	+33	+2.85	68,900	-
[9235]	25/10/07	1,137	1,186	1,113	1,158	+13	+1.14	66,200	-
[9235]	25/10/06	1,150	1,160	1,133	1,145	+25	+2.23	61,500	-
[9235]	25/10/03	1,110	1,148	1,110	1,120	-8	-0.71	47,200	-
[9235]	25/10/02	1,104	1,149	1,095	1,128	+28	+2.55	61,000	-
[9235]	25/10/01	1,132	1,132	1,087	1,100	-45	-3.93	75,500	-
[9235]	25/09/30	1,132	1,157	1,114	1,145	-5	-0.43	67,800	-
[9235]	25/09/29	1,185	1,193	1,145	1,150	-28	-2.38	71,200	-
[9235]	25/09/26	1,190	1,202	1,170	1,178	-28	-2.32	77,800	-
[9235]	25/09/25	1,195	1,236	1,156	1,206	+69	+6.07	216,900	-
[9235]	25/09/24	1,156	1,179	1,137	1,137	-49	-4.13	172,100	-
[9235]	25/09/22	1,265	1,273	1,186	1,186	-79	-6.25	166,000	-
[9235]	25/09/19	1,243	1,275	1,240	1,265	+22	+1.77	102,200	-
[9235]	25/09/18	1,290	1,290	1,234	1,243	-40	-3.12	144,400	-
[9235]	25/09/17	1,259	1,297	1,230	1,283	+54	+4.39	302,300	-
[9235]	25/09/16	1,392	1,392	1,188	1,229	-156	-11.26	734,400	-
[9235]	25/09/12	1,414	1,414	1,357	1,385	-14	-1.00	195,600	-
[9235]	25/09/11	1,395	1,407	1,353	1,399	+4	+0.29	91,700	-
[9235]	25/09/10	1,360	1,395	1,330	1,395	+43	+3.18	85,100	-
[9235]	25/09/09	1,419	1,420	1,343	1,352	-15	-1.10	131,400	-
[9235]	25/09/08	1,400	1,428	1,361	1,367	-16	-1.16	80,400	-
[9235]	25/09/05	1,371	1,399	1,368	1,383	+1	+0.07	27,500	-