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
[9237]	26/10/29	742	779	737	770	+24	+3.217158	4,600	3,063,998,720
[9237]	26/10/28	745	770	743	746	0	0	10,400	2,968,497,408
[9237]	26/10/27	741	751	730	746	-5	-0.665779	41,700	2,968,497,408
[9237]	26/10/26	758	772	750	751	-16	-2.08605	10,700	2,988,393,472
[9237]	26/10/23	812	812	755	767	-45	-5.541872	27,400	3,052,060,928
[9237]	26/10/22	811	818	796	812	0	0	8,600	3,231,125,760
[9237]	26/10/21	810	812	796	812	+8	+0.995025	6,800	3,231,125,760
[9237]	26/10/20	812	818	804	804	-18	-2.189781	3,100	3,199,292,160
[9237]	26/10/19	821	822	809	822	+12	+1.481481	3,600	3,270,918,144
[9237]	26/10/16	810	824	806	810	+1	+0.123609	6,200	3,223,167,488
[9237]	26/10/15	822	825	809	809	-12	-1.461632	6,400	3,219,188,224
[9237]	26/10/14	820	829	820	821	+2	+0.2442	1,900	3,266,938,880
[9237]	26/10/13	825	834	815	819	-19	-2.267303	6,700	3,258,980,352
[9237]	26/10/09	844	847	838	838	+7	+0.842359	3,400	3,334,585,600
[9237]	26/10/08	852	852	831	831	-22	-2.579132	2,500	3,306,731,008
[9237]	26/10/07	844	859	823	853	+5	+0.589623	7,400	3,394,273,792
[9237]	26/10/06	821	848	815	848	+30	+3.667482	16,600	3,374,377,728
[9237]	26/10/05	814	819	806	818	+15	+1.867995	5,300	3,255,001,088
[9237]	26/10/02	818	821	803	803	-5	-0.618812	4,600	3,195,312,896
[9237]	26/10/01	829	830	808	808	-21	-2.533172	7,100	3,215,208,960
[9237]	26/09/30	823	838	819	829	+15	+1.842752	6,300	3,298,772,480
[9237]	26/09/29	808	817	807	814	-1	-0.122699	5,300	3,239,084,288
[9237]	26/09/28	816	824	813	815	-4	-0.4884	7,100	3,243,063,552
[9237]	26/09/25	840	840	807	819	-23	-2.731591	25,000	3,258,980,352
[9237]	26/09/24	845	859	839	842	-13	-1.520468	9,900	3,350,502,400
[9237]	26/09/18	840	859	839	855	+9	+1.06383	8,200	3,402,232,320
[9237]	26/09/17	831	888	831	846	0	0	51,700	3,366,419,200
[9237]	26/09/16	801	884	785	846	+15	+1.805054	150,200	3,366,419,200
[9237]	26/09/15	861	878	831	831	-150	-15.29052	107,900	3,234,177,280
[9237]	26/09/14	999	1,003	969	981	-18	-1.801802	46,300	3,817,963,776
[9237]	26/09/11	979	1,018	967	999	+20	+2.042901	18,500	3,888,018,176
[9237]	26/09/10	985	996	967	979	-6	-0.609137	10,200	3,810,179,840
[9237]	26/09/09	997	999	977	985	-13	-1.302605	9,900	3,833,531,392
[9237]	26/09/08	991	998	974	998	+9	+0.91001	4,100	3,884,126,208
[9237]	26/09/07	1,010	1,010	989	989	-12	-1.198801	7,800	3,849,099,008
[9237]	26/09/04	951	1,010	932	1,001	+42	+4.379562	24,000	3,895,801,856
[9237]	26/09/03	954	965	952	959	0	0	7,200	3,732,341,760
[9237]	26/09/02	990	994	938	959	-36	-3.61809	12,100	3,732,341,760
[9237]	26/09/01	973	999	965	995	+22	+2.261048	14,300	3,872,450,560
[9237]	26/08/31	963	974	962	973	+5	+0.516529	7,100	3,786,828,544
[9237]	26/08/28	956	969	955	968	+8	+0.833333	6,400	3,767,368,960
[9237]	26/08/27	941	960	941	960	+6	+0.628931	6,300	3,736,233,472
[9237]	26/08/26	962	962	947	954	-8	-0.831601	3,100	3,712,882,176
[9237]	26/08/25	967	975	935	962	-3	-0.310881	15,000	3,744,017,408
[9237]	26/08/24	896	966	896	965	+66	+7.341491	29,400	3,755,693,056
[9237]	26/08/21	880	899	870	899	+10	+1.124859	11,800	3,498,827,008
[9237]	26/08/20	831	890	831	889	+64	+7.757576	19,200	3,459,908,096
[9237]	26/08/19	836	841	812	825	-15	-1.785714	9,600	3,210,825,728
[9237]	26/08/18	857	860	826	840	-2	-0.23753	22,600	3,269,204,480
[9237]	26/08/17	831	847	794	842	+2	+0.238095	22,200	-
[9237]	26/08/14	811	849	811	840	+22	+2.689487	24,300	-
[9237]	26/08/13	834	834	815	818	-25	-2.965599	17,100	-
[9237]	26/08/12	861	862	843	843	-18	-2.090592	22,800	-
[9237]	26/08/10	865	865	845	861	+1	+0.116279	13,200	-
[9237]	26/08/07	842	891	842	860	+6	+0.702576	18,800	-
[9237]	26/08/06	853	857	823	854	+4	+0.470588	11,000	-
[9237]	26/08/05	854	857	842	850	-4	-0.468384	4,500	-
[9237]	26/08/04	850	855	848	854	+6	+0.707547	4,500	-
[9237]	26/08/03	812	848	812	848	+7	+0.832342	6,500	-
[9237]	26/07/31	825	850	825	841	+1	+0.119048	5,700	-
[9237]	26/07/30	835	842	826	840	+13	+1.571947	7,300	-
[9237]	26/07/29	839	850	825	827	-7	-0.839329	13,200	-
[9237]	26/07/28	805	834	805	834	+29	+3.602484	6,500	-
[9237]	26/07/27	804	831	801	805	-3	-0.371287	7,000	-
[9237]	26/07/24	805	808	786	808	+2	+0.248139	8,400	-
[9237]	26/07/23	818	823	806	806	-12	-1.466993	5,300	-
[9237]	26/07/22	820	825	818	818	-8	-0.968523	1,800	-
[9237]	26/07/21	812	826	811	826	+14	+1.724138	2,700	-
[9237]	26/07/17	824	827	812	812	-7	-0.854701	7,900	-
[9237]	26/07/16	810	821	806	819	+10	+1.236094	5,500	-
[9237]	26/07/15	815	815	806	809	+3	+0.372208	1,300	-
[9237]	26/07/14	807	823	804	806	+6	+0.75	4,500	-
[9237]	26/07/13	796	815	796	800	-7	-0.86741	5,600	-
[9237]	26/07/10	798	830	797	807	+16	+2.022756	12,700	-
[9237]	26/07/09	817	817	785	791	-18	-2.224969	12,200	-
[9237]	26/07/08	830	832	804	809	-21	-2.53012	7,100	-
[9237]	26/07/07	817	830	811	830	+13	+1.591187	7,300	-
[9237]	26/07/06	800	820	792	817	+29	+3.680203	7,300	-
[9237]	26/07/03	753	788	750	788	+34	+4.509284	11,800	-
[9237]	26/07/02	774	777	742	754	-31	-3.949045	17,900	-
[9237]	26/07/01	824	824	784	785	-39	-4.73301	8,800	-
[9237]	26/06/30	837	837	796	824	-12	-1.435407	14,800	-
[9237]	26/06/29	822	888	819	836	+14	+1.703163	20,500	-
[9237]	26/06/26	800	844	800	822	+37	+4.713376	27,600	-
[9237]	26/06/25	773	810	771	785	+10	+1.290323	20,400	-
[9237]	26/06/24	780	795	760	775	+8	+1.043025	24,900	-
[9237]	26/06/23	798	798	767	767	-31	-3.884712	26,000	-
[9237]	26/06/22	754	798	747	798	+47	+6.258322	43,500	-
[9237]	26/06/19	718	777	715	751	+6	+0.805369	38,200	-
[9237]	26/06/18	720	745	701	745	-5	-0.666667	68,400	-
[9237]	26/06/17	802	820	664	750	+38	+5.337079	314,900	-
[9237]	26/06/16	712	712	712	712	+100	+16.339869	13,300	-
[9237]	26/06/15	612	612	612	612	+100	+19.53125	8,800	-
[9237]	26/06/12	530	530	512	512	-12	-2.290076	13,500	-
[9237]	26/06/11	557	557	511	524	-33	-5.924596	29,600	-
[9237]	26/06/10	560	563	551	557	+2	+0.36036	6,300	-
[9237]	26/06/09	556	564	548	555	+9	+1.648352	9,900	-
[9237]	26/06/08	530	554	530	546	0	0	12,300	-
[9237]	26/06/05	539	562	537	546	+15	+2.824859	13,300	-
[9237]	26/06/04	539	540	527	531	-11	-2.02952	10,100	-
[9237]	26/06/03	542	555	541	542	+8	+1.498127	11,100	-
[9237]	26/06/02	524	550	521	534	+7	+1.328273	18,600	-
[9237]	26/06/01	542	548	520	527	-25	-4.528986	69,400	-
[9237]	26/05/29	581	587	552	552	-29	-4.991394	27,300	-
[9237]	26/05/28	582	590	576	581	+1	+0.172414	8,500	-
[9237]	26/05/27	588	589	571	580	-6	-1.023891	9,800	-
[9237]	26/05/26	576	592	562	586	+12	+2.090592	24,600	-
[9237]	26/05/25	604	604	562	574	-33	-5.436573	69,300	-
[9237]	26/05/22	613	619	598	607	-10	-1.620746	46,200	-
[9237]	26/05/21	641	642	616	617	-29	-4.489164	48,300	-
[9237]	26/05/20	671	671	636	646	-25	-3.725782	33,500	-
[9237]	26/05/19	679	696	665	671	+2	+0.298954	41,600	-
[9237]	26/05/18	681	683	662	669	-12	-1.762115	29,300	-
[9237]	26/05/15	699	701	681	681	-18	-2.575107	30,000	-
[9237]	26/05/14	711	715	698	699	-12	-1.687764	38,900	-
[9237]	26/05/13	710	730	710	711	+1	+0.140845	8,400	-
[9237]	26/05/12	752	752	710	710	-30	-4.054054	19,600	-
[9237]	26/05/11	740	750	733	740	-5	-0.671141	23,600	-
[9237]	26/05/08	708	764	698	745	+37	+5.225989	30,000	-
[9237]	26/05/07	711	721	695	708	-18	-2.479339	32,700	-
[9237]	26/05/01	683	742	683	726	+46	+6.764706	45,500	-
[9237]	26/04/30	691	691	679	680	-14	-2.017291	14,600	-
[9237]	26/04/28	701	704	694	694	-9	-1.280228	17,400	-
[9237]	26/04/27	706	716	703	703	-3	-0.424929	34,000	-
[9237]	26/04/24	709	720	706	706	+1	+0.141844	29,800	-
[9237]	26/04/23	723	723	701	705	-20	-2.758621	27,200	-
[9237]	26/04/22	741	746	723	725	-24	-3.204272	24,800	-
[9237]	26/04/21	762	763	747	749	-13	-1.706037	15,100	-
[9237]	26/04/20	759	773	759	762	+3	+0.395257	25,900	-
[9237]	26/04/17	757	770	754	759	+10	+1.335113	24,300	-
[9237]	26/04/16	748	764	748	749	0	0	20,500	-
[9237]	26/04/15	748	766	747	749	+7	+0.943396	38,900	-
[9237]	26/04/14	758	758	730	742	-5	-0.669344	21,900	-
[9237]	26/04/13	743	759	742	747	-6	-0.796813	40,000	-
[9237]	26/04/10	771	771	744	753	-3	-0.396825	28,900	-
[9237]	26/04/09	755	776	755	756	+1	+0.13245	39,500	-
[9237]	26/04/08	743	757	742	755	+15	+2.027027	28,700	-
[9237]	26/04/07	743	754	739	740	-6	-0.80429	16,000	-
[9237]	26/04/06	743	750	738	746	-6	-0.797872	11,200	-
[9237]	26/04/03	742	755	742	752	+10	+1.347709	5,500	-
[9237]	26/04/02	757	760	739	742	-10	-1.329787	23,200	-
[9237]	26/04/01	734	759	734	752	+32	+4.444444	15,900	-
[9237]	26/03/31	735	742	720	720	-19	-2.571042	15,000	-
[9237]	26/03/30	730	748	730	739	-14	-1.85923	25,000	-
[9237]	26/03/27	741	756	741	753	-1	-0.132626	10,600	-
[9237]	26/03/26	762	762	745	754	0	0	19,700	-
[9237]	26/03/25	745	761	742	754	+12	+1.617251	26,500	-
[9237]	26/03/24	777	777	726	742	-8	-1.066667	35,900	-
[9237]	26/03/23	707	760	690	750	+17	+2.319236	68,600	-
[9237]	26/03/19	741	754	690	733	-31	-4.057592	210,200	-
[9237]	26/03/18	826	835	764	764	-150	-16.411379	348,900	-
[9237]	26/03/17	863	919	863	914	+64	+7.529412	31,400	-
[9237]	26/03/16	847	862	840	850	-10	-1.162791	12,100	-
[9237]	26/03/13	840	861	837	860	+14	+1.654846	10,200	-
[9237]	26/03/12	852	863	842	846	+4	+0.475059	5,700	-
[9237]	26/03/11	854	868	832	842	+1	+0.118906	15,200	-
[9237]	26/03/10	831	858	828	841	+3	+0.357995	22,000	-
[9237]	26/03/09	807	844	788	838	-5	-0.59312	56,300	-
[9237]	26/03/06	828	857	828	843	0	0	11,300	-
[9237]	26/03/05	845	855	824	843	+25	+3.056235	34,600	-
[9237]	26/03/04	843	843	811	818	-25	-2.965599	15,500	-
[9237]	26/03/03	854	854	825	843	-23	-2.655889	21,500	-
[9237]	26/03/02	879	879	845	866	-25	-2.805836	29,400	-
[9237]	26/02/27	874	893	871	891	+10	+1.135074	16,400	-
[9237]	26/02/26	893	899	870	881	-16	-1.783724	15,200	-
[9237]	26/02/25	889	908	872	897	0	0	11,700	-
[9237]	26/02/24	910	914	889	897	-17	-1.859956	13,200	-
[9237]	26/02/20	907	915	885	914	-4	-0.43573	10,400	-
[9237]	26/02/19	907	918	907	918	+11	+1.212789	2,400	-
[9237]	26/02/18	916	925	885	907	+6	+0.665927	16,800	-
[9237]	26/02/17	926	926	901	901	-10	-1.097695	8,400	-
[9237]	26/02/16	950	950	911	911	-52	-5.399792	6,900	-
[9237]	26/02/13	936	963	910	963	+27	+2.884615	11,200	-
[9237]	26/02/12	968	970	936	936	-13	-1.369863	10,200	-
[9237]	26/02/10	950	965	922	949	-1	-0.105263	24,600	-
[9237]	26/02/09	1,010	1,015	933	950	-50	-5	33,900	-
[9237]	26/02/06	945	1,010	941	1,000	+60	+6.382979	22,200	-
[9237]	26/02/05	903	954	903	940	+38	+4.21286	26,300	-
[9237]	26/02/04	876	932	875	902	+26	+2.968037	30,800	-
[9237]	26/02/03	876	876	853	876	0	0	12,300	-
[9237]	26/02/02	891	891	862	876	+5	+0.574053	14,400	-
[9237]	26/01/30	856	874	846	871	+9	+1.044084	5,800	-
[9237]	26/01/29	831	862	823	862	+21	+2.497027	12,300	-
[9237]	26/01/28	847	851	830	841	-15	-1.752336	7,500	-
[9237]	26/01/27	860	860	855	856	-9	-1.040462	4,200	-
[9237]	26/01/26	875	875	861	865	-12	-1.368301	4,700	-
[9237]	26/01/23	874	881	863	877	+1	+0.114155	9,900	-
[9237]	26/01/22	873	876	860	876	+18	+2.097902	3,800	-
[9237]	26/01/21	873	873	858	858	-26	-2.941176	9,200	-
[9237]	26/01/20	894	894	879	884	-2	-0.225734	2,500	-
[9237]	26/01/19	899	899	879	886	+1	+0.112994	11,300	-
[9237]	26/01/16	893	893	874	885	+1	+0.113122	4,200	-
[9237]	26/01/15	879	889	866	884	+4	+0.454545	13,800	-
[9237]	26/01/14	868	880	865	880	+4	+0.456621	7,900	-
[9237]	26/01/13	890	898	872	876	-4	-0.454545	10,000	-
[9237]	26/01/09	862	890	860	880	+7	+0.801833	17,100	-
[9237]	26/01/08	864	876	864	873	+9	+1.041667	6,800	-
[9237]	26/01/07	869	870	851	864	-5	-0.575374	13,100	-
[9237]	26/01/06	869	893	869	869	+3	+0.34642	12,100	-
[9237]	26/01/05	870	899	845	866	-11	-1.254276	24,700	-
[9237]	25/12/30	890	890	856	877	-13	-1.460674	34,100	-
[9237]	25/12/29	889	898	863	890	+11	+1.251422	23,400	-
[9237]	25/12/26	863	879	850	879	+30	+3.533569	25,900	-
[9237]	25/12/25	833	858	825	849	+24	+2.909091	54,800	-
[9237]	25/12/24	828	838	824	825	-5	-0.60241	23,400	-
[9237]	25/12/23	826	852	825	830	0	0	12,800	-
[9237]	25/12/22	846	851	830	830	-11	-1.307967	30,400	-
[9237]	25/12/19	823	850	814	841	+31	+3.82716	34,300	-
[9237]	25/12/18	809	828	798	810	-1	-0.123305	48,000	-
[9237]	25/12/17	840	840	806	811	-30	-3.567182	41,200	-
[9237]	25/12/16	884	884	832	841	-43	-4.864253	58,000	-
[9237]	25/12/15	865	899	850	884	-71	-7.434555	109,900	-
[9237]	25/12/12	951	965	942	955	+4	+0.42061	30,000	-
[9237]	25/12/11	986	986	950	951	-29	-2.959184	17,300	-
[9237]	25/12/10	999	1,021	950	980	-19	-1.901902	51,700	-
[9237]	25/12/09	1,025	1,025	995	999	-21	-2.058824	22,100	-
[9237]	25/12/08	1,045	1,068	1,020	1,020	-31	-2.949572	10,500	-
[9237]	25/12/05	1,043	1,077	1,030	1,051	+11	+1.057692	18,300	-
[9237]	25/12/04	1,052	1,071	1,027	1,040	-17	-1.608325	25,600	-
[9237]	25/12/03	1,018	1,100	1,016	1,057	+31	+3.021442	47,600	-
[9237]	25/12/02	1,041	1,041	1,014	1,026	-15	-1.440922	20,300	-
[9237]	25/12/01	1,042	1,050	1,036	1,041	+29	+2.865613	34,100	-
[9237]	25/11/28	1,014	1,025	1,010	1,012	+2	+0.19802	18,900	-
[9237]	25/11/27	1,022	1,039	1,009	1,010	-12	-1.174168	14,800	-
[9237]	25/11/26	1,001	1,032	1,001	1,022	+17	+1.691542	18,000	-
[9237]	25/11/25	1,016	1,036	1,001	1,005	-15	-1.470588	19,900	-
[9237]	25/11/21	1,030	1,058	1,006	1,020	-11	-1.066925	38,900	-
[9237]	25/11/20	1,054	1,065	1,030	1,031	-23	-2.182163	36,500	-
[9237]	25/11/19	1,025	1,068	1,024	1,054	+26	+2.529183	23,700	-
[9237]	25/11/18	1,050	1,064	1,028	1,028	-26	-2.466793	16,800	-
[9237]	25/11/17	1,005	1,057	1,000	1,054	-41	-3.744292	72,900	-
[9237]	25/11/14	1,081	1,108	1,081	1,095	+9	+0.828729	23,500	-
[9237]	25/11/13	1,100	1,106	1,080	1,086	-14	-1.272727	12,500	-
[9237]	25/11/12	1,094	1,127	1,085	1,100	+1	+0.090992	11,100	-
[9237]	25/11/11	1,111	1,117	1,099	1,099	-4	-0.362647	7,300	-
[9237]	25/11/10	1,118	1,118	1,098	1,103	-15	-1.341682	7,000	-
[9237]	25/11/07	1,122	1,127	1,113	1,118	-15	-1.323919	15,400	-
[9237]	25/11/06	1,100	1,137	1,093	1,133	+39	+3.564899	25,800	-
[9237]	25/11/05	1,069	1,108	1,050	1,094	+14	+1.296296	21,300	-
[9237]	25/11/04	1,101	1,102	1,070	1,080	-24	-2.173913	22,600	-
[9237]	25/10/31	1,119	1,126	1,078	1,104	-18	-1.604278	28,200	-
[9237]	25/10/30	1,023	1,122	1,023	1,122	+73	+6.959009	39,600	-
[9237]	25/10/29	1,065	1,114	1,041	1,049	-32	-2.960222	29,600	-
[9237]	25/10/28	1,125	1,134	1,081	1,081	-46	-4.081633	42,800	-
[9237]	25/10/27	1,141	1,141	1,124	1,127	-4	-0.353669	30,400	-
[9237]	25/10/24	1,140	1,140	1,117	1,131	0	0	33,600	-
[9237]	25/10/23	1,127	1,141	1,116	1,131	+4	+0.354925	35,200	-
[9237]	25/10/22	1,111	1,137	1,096	1,127	+32	+2.922374	46,400	-
[9237]	25/10/21	1,115	1,122	1,082	1,095	-19	-1.705566	39,800	-
[9237]	25/10/20	1,097	1,127	1,097	1,114	+27	+2.483901	54,200	-
[9237]	25/10/17	1,089	1,095	1,064	1,087	+23	+2.161654	36,800	-
[9237]	25/10/16	1,094	1,094	1,062	1,064	-14	-1.298701	21,200	-
[9237]	25/10/15	1,065	1,087	1,060	1,078	+18	+1.698113	27,200	-
[9237]	25/10/14	1,026	1,062	1,024	1,060	+20	+1.923077	76,400	-
[9237]	25/10/10	1,073	1,073	1,035	1,040	-45	-4.147465	58,000	-
[9237]	25/10/09	1,040	1,098	1,040	1,085	+47	+4.527938	62,800	-
[9237]	25/10/08	1,043	1,050	1,035	1,038	-10	-0.954198	34,000	-
[9237]	25/10/07	1,075	1,090	1,028	1,048	-18	-1.688555	67,600	-
[9237]	25/10/06	1,039	1,066	1,015	1,066	+72	+7.243461	104,200	-
[9237]	25/10/03	977	1,012	977	994	+32	+3.326403	58,200	-
[9237]	25/10/02	1,009	1,009	962	962	-28	-2.828283	35,600	-
[9237]	25/10/01	1,000	1,001	986	990	-18	-1.785714	46,000	-
[9237]	25/09/30	1,041	1,041	990	1,008	-8	-0.787402	39,800	-
[9237]	25/09/29	1,001	1,027	979	1,016	+23	+2.316213	72,600	-
[9237]	25/09/26	990	995	975	993	+12	+1.223242	64,000	-
[9237]	25/09/25	966	996	966	981	+25	+2.615063	74,400	-
[9237]	25/09/24	951	967	930	956	+12	+1.271186	54,600	-
[9237]	25/09/22	975	975	941	944	-11	-1.151832	118,000	-
[9237]	25/09/19	995	995	946	955	-36	-3.632694	132,400	-
[9237]	25/09/18	1,008	1,014	957	991	-10	-0.999001	135,400	-
[9237]	25/09/17	967	1,024	940	1,001	-161	-13.855422	576,400	-
[9237]	25/09/16	1,162	1,162	1,162	1,162	-250	-17.705382	9,200	-
[9237]	25/09/12	1,430	1,430	1,373	1,412	+18	+1.291248	67,000	-
[9237]	25/09/11	1,408	1,408	1,382	1,394	+8	+0.577201	26,000	-
[9237]	25/09/10	1,391	1,397	1,376	1,386	-5	-0.359454	9,800	-
[9237]	25/09/09	1,429	1,450	1,367	1,391	-34	-2.385965	48,400	-
[9237]	25/09/08	1,437	1,463	1,407	1,425	+38	+2.739726	43,000	-
[9237]	25/09/05	1,415	1,439	1,353	1,387	-23	-1.631206	58,200	-