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
[9253]	26/10/29	718	718	718	718	+1.0	+0.14	200	1,790,447,872
[9253]	26/10/28	713	717	711	717	+3.0	+0.42	1,100	1,787,954,176
[9253]	26/10/27	726	726	714	714	-6.0	-0.83	600	1,780,473,216
[9253]	26/10/26	722	722	717	720	-7.0	-0.96	1,500	1,795,435,264
[9253]	26/10/23	724	727	721	727	+3.0	+0.41	900	1,812,890,880
[9253]	26/10/22	721	724	721	724	+3.0	+0.42	6,400	1,805,409,792
[9253]	26/10/21	728	728	721	721	+1.0	+0.14	600	1,797,928,832
[9253]	26/10/20	715	720	711	720	-10.0	-1.37	2,200	1,795,435,264
[9253]	26/10/19	730	730	730	730	+9.0	+1.25	200	1,820,371,840
[9253]	26/10/16	729	737	721	721	-2.0	-0.28	2,000	1,797,928,832
[9253]	26/10/15	730	730	723	723	-7.0	-0.96	600	1,802,916,224
[9253]	26/10/14	736	736	730	730	-6.0	-0.82	1,000	1,820,371,840
[9253]	26/10/13	734	736	734	736	+8.0	+1.10	1,000	1,835,333,760
[9253]	26/10/09	728	728	728	728	+6.0	+0.83	400	1,815,384,448
[9253]	26/10/08	716	730	716	722	+2.0	+0.28	4,200	1,800,422,528
[9253]	26/10/07	711	722	711	720	+6.0	+0.84	2,200	1,795,435,264
[9253]	26/10/06	727	727	697	714	-15.0	-2.06	8,400	1,780,473,216
[9253]	26/10/05	741	742	729	729	-22.0	-2.93	2,000	1,817,878,144
[9253]	26/10/02	751	759	750	751	-1.0	-0.13	10,000	1,872,738,688
[9253]	26/10/01	754	755	752	752	-8.0	-1.05	1,600	1,875,232,256
[9253]	26/09/30	790	790	752	760	-73.0	-8.76	21,800	1,895,181,568
[9253]	26/09/29	776	833	776	833	+58.0	+7.48	17,900	2,077,218,816
[9253]	26/09/28	774	782	774	775	-4.0	-0.51	3,300	1,932,586,496
[9253]	26/09/25	770	783	770	779	+17.0	+2.23	5,100	1,942,561,152
[9253]	26/09/24	762	762	762	762	+4.0	+0.53	500	1,900,168,960
[9253]	26/09/18	767	768	758	758	-12.0	-1.56	700	1,890,194,304
[9253]	26/09/17	745	784	745	770	+27.0	+3.63	4,300	1,920,118,144
[9253]	26/09/16	－	－	－	743	－	－	0	-
[9253]	26/09/15	743	743	743	743	+15.0	+2.06	500	1,852,789,376
[9253]	26/09/14	－	－	－	728	－	－	0	-
[9253]	26/09/11	732	732	728	728	-4.0	-0.55	3,300	1,815,384,448
[9253]	26/09/10	732	732	732	732	-4.0	-0.54	100	1,825,359,104
[9253]	26/09/09	740	742	736	736	+3.0	+0.41	3,600	1,835,333,760
[9253]	26/09/08	－	－	－	733	－	－	0	-
[9253]	26/09/07	733	733	733	733	0	+0.00	200	1,827,852,800
[9253]	26/09/04	733	733	733	733	-9.0	-1.21	100	1,827,852,800
[9253]	26/09/03	745	745	742	742	-3.0	-0.40	300	1,850,295,680
[9253]	26/09/02	745	745	745	745	+7.0	+0.95	100	1,857,776,640
[9253]	26/09/01	738	738	738	738	+1.0	+0.14	500	1,840,321,024
[9253]	26/08/31	721	737	721	737	+10.0	+1.38	400	1,837,827,456
[9253]	26/08/28	726	727	726	727	-2.0	-0.27	400	1,812,890,880
[9253]	26/08/27	728	729	728	729	-2.0	-0.27	300	1,817,878,144
[9253]	26/08/26	730	731	730	731	-5.0	-0.68	1,100	1,822,865,408
[9253]	26/08/25	726	736	726	736	+9.0	+1.24	600	1,835,333,760
[9253]	26/08/24	735	735	725	727	-8.0	-1.09	400	1,812,890,880
[9253]	26/08/21	743	743	735	735	-17.0	-2.26	700	1,832,840,064
[9253]	26/08/20	752	752	752	752	+21.0	+2.87	100	1,875,232,256
[9253]	26/08/19	731	731	731	731	+1.0	+0.14	300	1,822,865,408
[9253]	26/08/18	727	730	722	730	+10.0	+1.39	1,600	1,818,211,712
[9253]	26/08/17	727	727	718	720	-1	-0.14	1,100	-
[9253]	26/08/14	718	724	718	721	-1	-0.14	1,300	-
[9253]	26/08/13	722	722	722	722	－	－	200	-
[9253]	26/08/12	－	－	－	716	－	－	0	-
[9253]	26/08/10	717	717	716	716	－	－	200	-
[9253]	26/08/07	－	－	－	715	－	－	0	-
[9253]	26/08/06	715	715	715	715	－	－	100	-
[9253]	26/08/05	－	－	－	716	－	－	0	-
[9253]	26/08/04	715	724	715	716	－	－	400	-
[9253]	26/08/03	－	－	－	724	－	－	0	-
[9253]	26/07/31	724	724	724	724	－	－	300	-
[9253]	26/07/30	－	－	－	717	－	－	0	-
[9253]	26/07/29	718	718	717	717	0	0.00	400	-
[9253]	26/07/28	717	717	717	717	0	0.00	400	-
[9253]	26/07/27	723	723	717	717	+2	+0.28	1,600	-
[9253]	26/07/24	720	720	715	715	－	－	500	-
[9253]	26/07/23	－	－	－	711	－	－	0	-
[9253]	26/07/22	711	711	711	711	+3	+0.42	200	-
[9253]	26/07/21	709	719	708	708	+3	+0.43	400	-
[9253]	26/07/17	719	719	705	705	-14	-1.95	2,200	-
[9253]	26/07/16	723	723	719	719	+3	+0.42	500	-
[9253]	26/07/15	719	719	716	716	+8	+1.13	300	-
[9253]	26/07/14	707	720	707	708	+1	+0.14	2,300	-
[9253]	26/07/13	707	707	707	707	-1	-0.14	400	-
[9253]	26/07/10	710	710	708	708	-2	-0.28	800	-
[9253]	26/07/09	705	710	705	710	+1	+0.14	2,600	-
[9253]	26/07/08	703	709	703	709	+3	+0.42	600	-
[9253]	26/07/07	704	707	703	706	+2	+0.28	2,200	-
[9253]	26/07/06	705	710	703	704	-8	-1.12	2,500	-
[9253]	26/07/03	715	715	704	712	+6	+0.85	4,900	-
[9253]	26/07/02	720	720	704	706	-12	-1.67	3,900	-
[9253]	26/07/01	738	738	713	718	-80	-10.03	11,700	-
[9253]	26/06/30	759	798	759	798	+28	+3.64	10,000	-
[9253]	26/06/29	740	776	740	770	+30	+4.05	4,800	-
[9253]	26/06/26	749	749	740	740	-9	-1.20	1,400	-
[9253]	26/06/25	750	750	749	749	-1	-0.13	600	-
[9253]	26/06/24	750	750	739	750	-7	-0.92	700	-
[9253]	26/06/23	735	757	735	757	+19	+2.57	900	-
[9253]	26/06/22	727	738	691	738	-4	-0.54	7,900	-
[9253]	26/06/19	730	742	730	742	+19	+2.63	500	-
[9253]	26/06/18	719	764	716	723	+10	+1.40	4,500	-
[9253]	26/06/17	726	733	711	713	-22	-2.99	3,000	-
[9253]	26/06/16	736	736	735	735	-1	-0.14	300	-
[9253]	26/06/15	745	745	707	736	-8	-1.08	4,500	-
[9253]	26/06/12	744	744	744	744	0	0.00	1,300	-
[9253]	26/06/11	737	744	737	744	+4	+0.54	200	-
[9253]	26/06/10	746	746	740	740	-6	-0.80	1,000	-
[9253]	26/06/09	746	746	746	746	0	0.00	200	-
[9253]	26/06/08	746	747	746	746	+1	+0.13	400	-
[9253]	26/06/05	745	745	745	745	+2	+0.27	200	-
[9253]	26/06/04	743	743	743	743	－	－	300	-
[9253]	26/06/03	－	－	－	745	－	－	0	-
[9253]	26/06/02	－	－	－	745	－	－	0	-
[9253]	26/06/01	758	758	745	745	+2	+0.27	500	-
[9253]	26/05/29	743	743	742	743	0	0.00	1,600	-
[9253]	26/05/28	743	743	743	743	0	0.00	800	-
[9253]	26/05/27	750	750	743	743	+1	+0.13	400	-
[9253]	26/05/26	756	756	741	742	-8	-1.07	1,000	-
[9253]	26/05/25	749	750	741	750	+1	+0.13	400	-
[9253]	26/05/22	755	757	738	749	-7.0	-0.93	3,000	-
[9253]	26/05/21	751	756	751	756	+7.0	+0.93	500	-
[9253]	26/05/20	739	749	739	749	0	+0.00	400	-
[9253]	26/05/19	751	751	727	749	-1.0	-0.13	4,000	-
[9253]	26/05/18	749	750	745	750	+1.0	+0.13	1,400	-
[9253]	26/05/15	753	753	749	749	-4.0	-0.53	5,100	-
[9253]	26/05/14	753	753	753	753	0	+0.00	300	-
[9253]	26/05/13	753	753	753	753	-8.0	-1.05	800	-
[9253]	26/05/12	760	761	760	761	-3.0	-0.39	400	-
[9253]	26/05/11	776	776	764	764	-16.0	-2.05	900	-
[9253]	26/05/08	778	781	775	780	-1.0	-0.13	6,600	-
[9253]	26/05/07	793	793	780	781	+3.0	+0.39	1,000	-
[9253]	26/05/01	793	793	778	778	0	+0.00	200	-
[9253]	26/04/30	778	778	777	778	-9.0	-1.14	1,400	-
[9253]	26/04/28	780	787	777	787	0	+0.00	3,400	-
[9253]	26/04/27	787	787	787	787	0	0.00	1,000	-
[9253]	26/04/24	783	787	783	787	-5	-0.63	1,000	-
[9253]	26/04/23	797	797	789	792	0	0.00	1,500	-
[9253]	26/04/22	802	802	792	792	+1	+0.13	2,600	-
[9253]	26/04/21	792	792	783	791	-2	-0.25	800	-
[9253]	26/04/20	791	795	782	793	-3	-0.38	2,100	-
[9253]	26/04/17	777	798	776	796	+19	+2.45	3,800	-
[9253]	26/04/16	783	783	777	777	-6	-0.77	600	-
[9253]	26/04/15	778	783	776	783	+1	+0.13	1,500	-
[9253]	26/04/14	777	782	777	782	+6	+0.77	2,000	-
[9253]	26/04/13	778	779	776	776	-2	-0.26	4,600	-
[9253]	26/04/10	783	783	778	778	-10	-1.27	1,400	-
[9253]	26/04/09	785	788	775	788	-10	-1.25	3,700	-
[9253]	26/04/08	835	835	755	798	-24	-2.92	25,800	-
[9253]	26/04/07	739	822	739	822	+80	+10.78	15,200	-
[9253]	26/04/06	716	742	716	742	+26	+3.63	500	-
[9253]	26/04/03	717	732	716	716	+14	+1.99	300	-
[9253]	26/04/02	724	731	702	702	-22	-3.04	1,200	-
[9253]	26/04/01	730	730	721	724	+20	+2.84	1,700	-
[9253]	26/03/31	703	718	703	704	+6	+0.86	600	-
[9253]	26/03/30	699	700	683	698	-21	-2.92	3,600	-
[9253]	26/03/27	721	721	710	719	-2	-0.28	1,300	-
[9253]	26/03/26	742	742	721	721	-21	-2.83	1,600	-
[9253]	26/03/25	726	742	726	742	+19	+2.63	300	-
[9253]	26/03/24	703	723	703	723	+21	+2.99	2,500	-
[9253]	26/03/23	734	734	702	702	-33	-4.49	2,500	-
[9253]	26/03/19	735	735	735	735	-19	-2.52	500	-
[9253]	26/03/18	754	754	754	754	－	－	600	-
[9253]	26/03/17	－	－	－	754	－	－	0	-
[9253]	26/03/16	－	－	－	754	－	－	0	-
[9253]	26/03/13	－	－	－	754	－	－	0	-
[9253]	26/03/12	764	764	754	754	+5	+0.67	500	-
[9253]	26/03/11	761	761	749	749	+3	+0.40	1,200	-
[9253]	26/03/10	732	746	716	746	+3	+0.40	3,300	-
[9253]	26/03/09	752	752	743	743	-7	-0.93	700	-
[9253]	26/03/06	750	750	750	750	-9	-1.19	800	-
[9253]	26/03/05	763	763	759	759	+11	+1.47	300	-
[9253]	26/03/04	770	770	735	748	-21	-2.73	3,700	-
[9253]	26/03/03	768	770	766	769	-7	-0.90	1,000	-
[9253]	26/03/02	767	780	765	776	-3	-0.39	1,400	-
[9253]	26/02/27	772	779	760	779	0	0.00	1,500	-
[9253]	26/02/26	754	784	731	779	+25	+3.32	13,800	-
[9253]	26/02/25	759	760	754	754	-5	-0.66	2,700	-
[9253]	26/02/24	759	759	758	759	-12	-1.56	2,400	-
[9253]	26/02/20	772	772	771	771	-1	-0.13	300	-
[9253]	26/02/19	780	780	772	772	-4	-0.52	1,100	-
[9253]	26/02/18	773	776	773	776	+3	+0.39	2,300	-
[9253]	26/02/17	773	773	770	773	0	0.00	400	-
[9253]	26/02/16	770	777	770	773	+2	+0.26	1,500	-
[9253]	26/02/13	770	772	770	771	-7	-0.90	1,000	-
[9253]	26/02/12	777	778	769	778	-2	-0.26	3,200	-
[9253]	26/02/10	770	780	761	780	+10	+1.30	1,800	-
[9253]	26/02/09	792	792	770	770	-18	-2.28	3,200	-
[9253]	26/02/06	790	791	787	788	-3	-0.38	1,000	-
[9253]	26/02/05	797	797	784	791	-7	-0.88	1,200	-
[9253]	26/02/04	779	814	779	798	+19	+2.44	9,700	-
[9253]	26/02/03	773	779	771	779	-1	-0.13	1,000	-
[9253]	26/02/02	784	784	780	780	0	0.00	200	-
[9253]	26/01/30	785	791	780	780	+7	+0.91	2,500	-
[9253]	26/01/29	773	775	773	773	-12	-1.53	1,500	-
[9253]	26/01/28	772	785	772	785	-1	-0.13	2,400	-
[9253]	26/01/27	773	786	772	786	+3	+0.38	1,700	-
[9253]	26/01/26	780	783	780	783	+3	+0.38	1,800	-
[9253]	26/01/23	781	782	777	780	0	0.00	3,900	-
[9253]	26/01/22	784	784	780	780	-2	-0.26	400	-
[9253]	26/01/21	791	791	780	782	-7	-0.89	1,600	-
[9253]	26/01/20	783	789	783	789	-1	-0.13	1,700	-
[9253]	26/01/19	770	797	770	790	+19	+2.46	9,100	-
[9253]	26/01/16	776	781	771	771	-11	-1.41	1,300	-
[9253]	26/01/15	770	784	769	782	+17	+2.22	9,000	-
[9253]	26/01/14	778	781	750	765	-17	-2.17	14,200	-
[9253]	26/01/13	787	796	782	782	-4	-0.51	9,500	-
[9253]	26/01/09	795	798	785	786	-12	-1.50	10,500	-
[9253]	26/01/08	797	808	780	798	-12	-1.48	29,100	-
[9253]	26/01/07	876	876	797	810	-69	-7.85	95,000	-
[9253]	26/01/06	900	921	866	879	+22	+2.57	65,000	-
[9253]	26/01/05	835	867	835	857	+29	+3.50	10,400	-
[9253]	25/12/30	819	828	815	828	+9	+1.10	700	-
[9253]	25/12/29	837	837	819	819	+12	+1.49	1,600	-
[9253]	25/12/26	823	823	801	807	+7	+0.88	6,800	-
[9253]	25/12/25	796	800	792	800	-8	-0.99	1,300	-
[9253]	25/12/24	794	812	783	808	+29	+3.72	6,000	-
[9253]	25/12/23	769	785	767	779	-11	-1.39	4,800	-
[9253]	25/12/22	783	796	783	790	-8	-1.00	1,300	-
[9253]	25/12/19	783	800	780	798	－	－	2,900	-
[9253]	25/12/18	－	－	－	779	－	－	0	-
[9253]	25/12/17	779	779	779	779	-6	-0.76	200	-
[9253]	25/12/16	795	795	785	785	-25	-3.09	600	-
[9253]	25/12/15	810	810	810	810	－	－	100	-
[9253]	25/12/12	－	－	－	800	－	－	0	-
[9253]	25/12/11	815	815	800	800	-13	-1.60	3,500	-
[9253]	25/12/10	849	849	813	813	-37	-4.35	1,200	-
[9253]	25/12/09	822	852	822	850	+31	+3.79	6,400	-
[9253]	25/12/08	816	819	816	819	+3	+0.37	200	-
[9253]	25/12/05	804	821	804	816	0	0.00	700	-
[9253]	25/12/04	817	817	816	816	-1	-0.12	300	-
[9253]	25/12/03	817	817	817	817	-9	-1.09	100	-
[9253]	25/12/02	825	840	824	826	+2	+0.24	2,200	-
[9253]	25/12/01	843	843	824	824	-19	-2.25	1,800	-
[9253]	25/11/28	835	849	823	843	+9	+1.08	2,300	-
[9253]	25/11/27	800	834	800	834	+23	+2.84	1,700	-
[9253]	25/11/26	817	818	804	811	0	0.00	1,800	-
[9253]	25/11/25	811	811	792	811	0	0.00	1,400	-
[9253]	25/11/21	807	811	793	811	-1	-0.12	1,300	-
[9253]	25/11/20	813	824	803	812	+14	+1.75	2,500	-
[9253]	25/11/19	829	829	798	798	-25	-3.04	800	-
[9253]	25/11/18	827	827	799	823	+10	+1.23	2,000	-
[9253]	25/11/17	795	820	793	813	+22	+2.78	3,300	-
[9253]	25/11/14	824	852	791	791	+12	+1.54	8,500	-
[9253]	25/11/13	786	793	774	779	-10	-1.27	1,800	-
[9253]	25/11/12	785	798	778	789	-1	-0.13	1,100	-
[9253]	25/11/11	782	797	782	790	+8	+1.02	400	-
[9253]	25/11/10	778	794	777	782	-7	-0.89	800	-
[9253]	25/11/07	782	789	778	789	+4	+0.51	700	-
[9253]	25/11/06	782	794	782	785	0	0.00	600	-
[9253]	25/11/05	785	797	777	785	-14	-1.75	4,300	-
[9253]	25/11/04	801	809	797	799	-11	-1.36	1,100	-
[9253]	25/10/31	823	823	810	810	-15	-1.82	1,000	-
[9253]	25/10/30	825	825	825	825	+15	+1.85	200	-
[9253]	25/10/29	804	816	804	810	+1	+0.12	2,000	-
[9253]	25/10/28	806	813	805	809	+3	+0.37	1,500	-
[9253]	25/10/27	831	834	798	806	-10	-1.23	2,800	-
[9253]	25/10/24	835	835	815	816	+3	+0.37	2,900	-
[9253]	25/10/23	808	813	808	813	+5	+0.62	400	-
[9253]	25/10/22	788	814	785	808	+20	+2.54	3,200	-
[9253]	25/10/21	794	794	769	788	-5	-0.63	1,300	-
[9253]	25/10/20	791	809	764	793	+16	+2.06	6,400	-
[9253]	25/10/17	790	791	777	777	-13	-1.65	800	-
[9253]	25/10/16	777	796	777	790	+24	+3.13	4,900	-
[9253]	25/10/15	759	790	737	766	+5	+0.66	24,400	-
[9253]	25/10/14	750	774	747	761	-4	-0.52	10,100	-
[9253]	25/10/10	776	844	745	765	-6	-0.78	30,300	-
[9253]	25/10/09	805	815	763	771	-49	-5.98	29,300	-
[9253]	25/10/08	850	858	803	820	-60	-6.82	65,000	-
[9253]	25/10/07	906	964	870	880	0	0.00	60,000	-
[9253]	25/10/06	846	889	846	880	+40	+4.76	4,100	-
[9253]	25/10/03	852	882	837	840	-19	-2.21	2,600	-
[9253]	25/10/02	873	898	858	859	-5	-0.58	1,100	-
[9253]	25/10/01	895	895	833	864	-39	-4.32	5,100	-
[9253]	25/09/30	920	929	896	903	-17	-1.85	2,100	-
[9253]	25/09/29	905	929	905	920	+15	+1.66	6,100	-
[9253]	25/09/26	896	909	880	905	+24	+2.72	4,300	-
[9253]	25/09/25	880	911	869	881	+1	+0.11	2,200	-
[9253]	25/09/24	894	895	866	880	-9	-1.01	1,700	-
[9253]	25/09/22	869	889	869	889	+5	+0.57	700	-
[9253]	25/09/19	885	896	884	884	-10	-1.12	1,000	-
[9253]	25/09/18	927	927	850	894	-26	-2.83	10,700	-
[9253]	25/09/17	899	929	899	920	+21	+2.34	10,100	-
[9253]	25/09/16	918	918	885	899	-15	-1.64	2,800	-
[9253]	25/09/12	914	915	899	914	-1	-0.11	3,300	-
[9253]	25/09/11	900	915	892	915	+5	+0.55	3,900	-
[9253]	25/09/10	895	915	890	910	+15	+1.68	6,300	-
[9253]	25/09/09	906	913	888	895	-19	-2.08	5,400	-
[9253]	25/09/08	915	915	908	914	-1	-0.11	1,100	-
[9253]	25/09/05	886	915	886	915	+44	+5.05	2,200	-