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
[9256]	26/10/29	866	868	856	856	-16.0	-1.83	6,100	3,065,507,328
[9256]	26/10/28	882	884	857	872	0	+0.00	10,700	3,122,806,272
[9256]	26/10/27	840	895	840	872	+32.0	+3.81	23,300	3,122,806,272
[9256]	26/10/26	835	853	830	840	0	+0.00	5,600	3,008,207,872
[9256]	26/10/23	829	870	829	840	-2.0	-0.24	29,200	3,008,207,872
[9256]	26/10/22	864	864	837	842	-22.0	-2.55	23,900	3,015,370,496
[9256]	26/10/21	853	875	853	864	+9.0	+1.05	15,800	3,094,156,800
[9256]	26/10/20	912	912	852	855	-57.0	-6.25	40,600	3,061,925,888
[9256]	26/10/19	876	919	876	912	+18.0	+2.01	21,200	3,266,054,400
[9256]	26/10/16	883	910	883	894	+9.0	+1.02	23,000	3,201,592,832
[9256]	26/10/15	922	922	880	885	-44.0	-4.74	53,900	3,169,361,920
[9256]	26/10/14	946	954	891	929	-16.0	-1.69	40,900	3,326,934,784
[9256]	26/10/13	950	958	945	945	-8.0	-0.84	11,600	3,384,233,984
[9256]	26/10/09	947	960	938	953	-9.0	-0.94	9,900	3,412,883,712
[9256]	26/10/08	958	963	948	962	-6.0	-0.62	9,800	3,445,114,368
[9256]	26/10/07	960	968	945	968	+9.0	+0.94	10,600	3,466,601,472
[9256]	26/10/06	966	966	953	959	-7.0	-0.72	4,600	3,434,370,816
[9256]	26/10/05	952	967	932	966	+5.0	+0.52	25,700	3,459,439,104
[9256]	26/10/02	968	977	950	961	-6.0	-0.62	13,900	3,441,533,184
[9256]	26/10/01	952	967	946	967	0	+0.00	21,200	3,463,020,288
[9256]	26/09/30	952	967	929	967	+3.0	+0.31	32,200	3,463,020,288
[9256]	26/09/29	980	988	952	964	-27.0	-2.72	17,100	3,452,276,736
[9256]	26/09/28	991	1,011	991	991	0	+0.00	10,700	3,548,969,216
[9256]	26/09/25	1,005	1,010	991	991	-23.0	-2.27	19,700	3,548,969,216
[9256]	26/09/24	1,008	1,025	1,001	1,014	-3.0	-0.29	17,100	3,631,336,704
[9256]	26/09/18	1,020	1,020	1,003	1,017	+14.0	+1.40	9,800	3,642,080,512
[9256]	26/09/17	1,011	1,028	1,003	1,003	-9.0	-0.89	12,700	3,591,943,680
[9256]	26/09/16	1,003	1,015	989	1,012	+6.0	+0.60	13,200	3,624,174,336
[9256]	26/09/15	997	1,025	992	1,006	-3.0	-0.30	20,700	3,602,687,232
[9256]	26/09/14	980	1,016	980	1,009	+34.0	+3.49	16,400	3,613,430,784
[9256]	26/09/11	986	998	970	975	-34.0	-3.37	31,400	3,491,670,016
[9256]	26/09/10	997	1,010	993	1,009	+13.0	+1.31	24,800	3,613,430,784
[9256]	26/09/09	1,008	1,039	995	996	+3.0	+0.30	35,000	3,566,875,136
[9256]	26/09/08	1,049	1,049	986	993	-49.0	-4.70	38,800	3,556,131,584
[9256]	26/09/07	1,068	1,068	1,030	1,042	-11.0	-1.04	25,000	3,731,610,368
[9256]	26/09/04	1,025	1,058	1,024	1,053	+31.0	+3.03	26,900	3,771,003,648
[9256]	26/09/03	1,065	1,065	1,022	1,022	-49.0	-4.58	65,100	3,659,986,432
[9256]	26/09/02	1,160	1,160	1,071	1,071	-97.0	-8.30	63,400	3,835,465,216
[9256]	26/09/01	1,175	1,180	1,135	1,168	+2.0	+0.17	53,400	4,182,841,600
[9256]	26/08/31	1,205	1,205	1,161	1,166	-28.0	-2.35	31,200	4,175,679,232
[9256]	26/08/28	1,218	1,226	1,180	1,194	-24.0	-1.97	66,600	4,275,952,896
[9256]	26/08/27	1,157	1,230	1,154	1,218	+63.0	+5.45	90,100	4,361,901,568
[9256]	26/08/26	1,164	1,168	1,125	1,155	+8.0	+0.70	40,900	4,136,285,952
[9256]	26/08/25	1,149	1,160	1,128	1,147	0	+0.00	22,500	4,107,636,480
[9256]	26/08/24	1,128	1,160	1,111	1,147	+9.0	+0.79	37,900	4,107,636,480
[9256]	26/08/21	1,140	1,155	1,110	1,138	-10.0	-0.87	53,400	4,075,405,568
[9256]	26/08/20	1,160	1,191	1,140	1,148	-7.0	-0.61	39,800	4,111,217,664
[9256]	26/08/19	1,173	1,195	1,150	1,155	-43.0	-3.59	52,600	4,136,285,952
[9256]	26/08/18	1,239	1,248	1,180	1,198	-51.0	-4.08	70,300	4,290,277,632
[9256]	26/08/17	1,183	1,250	1,180	1,249	+96	+8.33	125,300	-
[9256]	26/08/14	1,180	1,207	1,152	1,153	-47	-3.92	121,900	-
[9256]	26/08/13	1,301	1,312	1,192	1,200	-100	-7.69	201,600	-
[9256]	26/08/12	1,277	1,383	1,277	1,300	+40	+3.17	119,400	-
[9256]	26/08/10	1,256	1,295	1,201	1,260	-76	-5.69	185,800	-
[9256]	26/08/07	1,376	1,410	1,297	1,336	-38	-2.77	145,400	-
[9256]	26/08/06	1,350	1,398	1,310	1,374	-19	-1.36	185,000	-
[9256]	26/08/05	1,361	1,409	1,315	1,393	+92	+7.07	251,500	-
[9256]	26/08/04	1,262	1,388	1,262	1,301	+41	+3.25	261,900	-
[9256]	26/08/03	1,335	1,437	1,246	1,260	-15	-1.18	403,800	-
[9256]	26/07/31	1,439	1,453	1,268	1,275	-74	-5.49	415,600	-
[9256]	26/07/30	1,416	1,557	1,325	1,349	-97	-6.71	770,200	-
[9256]	26/07/29	1,446	1,574	1,446	1,446	-400	-21.67	482,300	-
[9256]	26/07/28	2,296	2,631	1,846	1,846	-500	-21.31	395,300	-
[9256]	26/07/27	2,235	2,499	2,091	2,346	+226	+10.66	1,095,500	-
[9256]	26/07/24	2,520	2,700	2,120	2,120	-500	-19.08	634,000	-
[9256]	26/07/23	3,050	3,375	2,620	2,620	-700	-21.08	454,400	-
[9256]	26/07/22	4,060	4,100	3,320	3,320	-700	-17.41	207,000	-
[9256]	26/07/21	4,140	4,490	4,000	4,020	-115	-2.78	55,600	-
[9256]	26/07/17	4,670	4,690	4,055	4,135	-605	-12.76	86,600	-
[9256]	26/07/16	4,900	4,905	4,525	4,740	-210	-4.24	55,100	-
[9256]	26/07/15	4,560	4,970	4,450	4,950	+460	+10.24	77,400	-
[9256]	26/07/14	4,450	4,730	4,400	4,490	-20	-0.44	49,100	-
[9256]	26/07/13	4,450	4,655	4,135	4,510	+15	+0.33	101,200	-
[9256]	26/07/10	4,265	4,650	4,095	4,495	+300	+7.15	90,300	-
[9256]	26/07/09	4,145	4,480	4,085	4,195	-20	-0.47	96,700	-
[9256]	26/07/08	3,855	4,555	3,585	4,215	+360	+9.34	254,600	-
[9256]	26/07/07	4,100	4,100	3,670	3,855	-385	-9.08	142,000	-
[9256]	26/07/06	5,010	5,230	4,240	4,240	-700	-14.17	211,100	-
[9256]	26/07/03	4,830	5,100	4,760	4,940	-60	-1.20	92,300	-
[9256]	26/07/02	5,540	5,540	4,860	5,000	-340	-6.37	169,900	-
[9256]	26/07/01	4,640	5,340	4,415	5,340	+705	+15.21	227,000	-
[9256]	26/06/30	3,990	4,800	3,970	4,635	+225	+5.10	387,100	-
[9256]	26/06/29	5,310	5,550	4,410	4,410	-1,000	-18.48	474,700	-
[9256]	26/06/26	4,850	5,410	4,815	5,410	+700	+14.86	348,900	-
[9256]	26/06/25	5,100	5,140	4,540	4,710	+270	+6.08	387,800	-
[9256]	26/06/24	4,160	4,440	3,880	4,440	+700	+18.72	359,400	-
[9256]	26/06/23	3,110	3,740	3,045	3,740	+700	+23.03	1,006,400	-
[9256]	26/06/22	2,640	3,040	2,600	3,040	+500	+19.69	701,900	-
[9256]	26/06/19	2,340	2,540	2,000	2,540	+500	+24.51	652,500	-
[9256]	26/06/18	1,642	2,040	1,547	2,040	+400	+24.39	801,400	-
[9256]	26/06/17	1,750	1,778	1,640	1,640	-500	-23.36	254,900	-
[9256]	26/06/16	2,600	2,714	2,140	2,140	-500	-18.94	240,300	-
[9256]	26/06/15	3,270	3,365	2,640	2,640	-700	-20.96	224,300	-
[9256]	26/06/12	3,340	3,435	2,980	3,340	0	0.00	77,900	-
[9256]	26/06/11	3,340	3,435	3,160	3,340	0	0.00	42,300	-
[9256]	26/06/10	3,365	3,520	3,200	3,340	-5	-0.15	75,700	-
[9256]	26/06/09	3,020	3,345	3,000	3,345	+185	+5.85	69,300	-
[9256]	26/06/08	3,180	3,400	3,000	3,160	-90	-2.77	77,200	-
[9256]	26/06/05	2,900	3,330	2,855	3,250	+300	+10.17	85,100	-
[9256]	26/06/04	2,901	3,285	2,726	2,950	+49	+1.69	101,700	-
[9256]	26/06/03	2,947	3,100	2,800	2,901	-96	-3.20	74,700	-
[9256]	26/06/02	2,758	2,997	2,715	2,997	+239	+8.67	78,800	-
[9256]	26/06/01	2,620	2,765	2,550	2,758	+55	+2.03	59,800	-
[9256]	26/05/29	2,722	2,787	2,425	2,703	-19	-0.70	71,100	-
[9256]	26/05/28	2,558	2,788	2,514	2,722	+90	+3.42	56,400	-
[9256]	26/05/27	2,450	2,632	2,346	2,632	+282	+12.00	72,000	-
[9256]	26/05/26	2,454	2,497	2,303	2,350	-149	-5.96	25,600	-
[9256]	26/05/25	2,346	2,550	2,346	2,499	+153	+6.52	38,200	-
[9256]	26/05/22	2,061	2,377	1,961	2,346	+235.0	+11.13	39,600	-
[9256]	26/05/21	2,045	2,208	1,956	2,111	+66.0	+3.23	94,200	-
[9256]	26/05/20	1,940	2,050	1,807	2,045	+65.0	+3.28	76,500	-
[9256]	26/05/19	2,005	2,042	1,775	1,980	+30.0	+1.54	80,800	-
[9256]	26/05/18	1,725	2,000	1,535	1,950	+226.0	+13.11	93,500	-
[9256]	26/05/15	1,467	1,724	1,324	1,724	+300.0	+21.07	135,900	-
[9256]	26/05/14	1,150	1,424	1,150	1,424	+300.0	+26.69	203,400	-
[9256]	26/05/13	974	1,124	974	1,124	+150	+15.40	87,700	-
[9256]	26/05/12	852	984	850	974	+125	+14.72	39,000	-
[9256]	26/05/11	808	852	808	849	+41	+5.07	10,100	-
[9256]	26/05/08	810	810	798	808	-11	-1.34	2,000	-
[9256]	26/05/07	786	827	786	819	+33	+4.20	29,000	-
[9256]	26/05/01	790	792	786	786	+11	+1.42	1,700	-
[9256]	26/04/30	775	790	775	775	+2	+0.26	3,900	-
[9256]	26/04/28	776	790	763	773	-3	-0.39	11,700	-
[9256]	26/04/27	777	782	776	776	-1	-0.13	3,300	-
[9256]	26/04/24	780	782	775	777	-3	-0.38	1,400	-
[9256]	26/04/23	792	792	780	780	-12	-1.52	4,300	-
[9256]	26/04/22	792	792	787	792	+4	+0.51	2,300	-
[9256]	26/04/21	805	805	788	788	-17	-2.11	9,100	-
[9256]	26/04/20	805	805	805	805	+7	+0.88	100	-
[9256]	26/04/17	800	803	798	798	0	0.00	1,800	-
[9256]	26/04/16	801	801	798	798	0	0.00	1,700	-
[9256]	26/04/15	798	798	798	798	0	0.00	100	-
[9256]	26/04/14	798	798	797	798	-1	-0.13	400	-
[9256]	26/04/13	801	801	799	799	-3	-0.37	3,300	-
[9256]	26/04/10	808	808	802	802	-6	-0.74	200	-
[9256]	26/04/09	808	808	808	808	+1	+0.12	100	-
[9256]	26/04/08	812	812	807	807	+4	+0.50	2,600	-
[9256]	26/04/07	801	803	801	803	0	0.00	1,000	-
[9256]	26/04/06	804	804	800	803	+3	+0.37	2,300	-
[9256]	26/04/03	800	800	800	800	+2	+0.25	500	-
[9256]	26/04/02	805	810	798	798	-2	-0.25	4,000	-
[9256]	26/04/01	799	810	799	800	0	0.00	700	-
[9256]	26/03/31	792	800	792	800	+2	+0.25	700	-
[9256]	26/03/30	807	807	798	798	-12	-1.48	3,600	-
[9256]	26/03/27	808	812	808	810	+2	+0.25	1,600	-
[9256]	26/03/26	808	808	808	808	-3	-0.37	600	-
[9256]	26/03/25	812	815	811	811	-3	-0.37	2,000	-
[9256]	26/03/24	814	814	814	814	+6	+0.74	200	-
[9256]	26/03/23	812	814	801	808	0	0.00	3,000	-
[9256]	26/03/19	812	812	808	808	-4	-0.49	3,000	-
[9256]	26/03/18	813	813	803	812	+2	+0.25	1,700	-
[9256]	26/03/17	820	820	810	810	-10	-1.22	700	-
[9256]	26/03/16	810	820	809	820	+10	+1.23	3,100	-
[9256]	26/03/13	810	810	810	810	+2	+0.25	1,500	-
[9256]	26/03/12	806	810	806	808	+2	+0.25	800	-
[9256]	26/03/11	825	825	805	806	-13	-1.59	4,200	-
[9256]	26/03/10	808	819	808	819	+18	+2.25	900	-
[9256]	26/03/09	809	809	801	801	-10	-1.23	3,200	-
[9256]	26/03/06	818	818	802	811	-8	-0.98	3,000	-
[9256]	26/03/05	826	841	819	819	-7	-0.85	1,400	-
[9256]	26/03/04	813	826	802	826	+3	+0.36	2,200	-
[9256]	26/03/03	834	834	822	823	-16	-1.91	500	-
[9256]	26/03/02	839	850	810	839	0	0.00	6,500	-
[9256]	26/02/27	829	839	829	839	+10	+1.21	900	-
[9256]	26/02/26	829	831	829	829	0	0.00	4,200	-
[9256]	26/02/25	839	839	826	829	+2	+0.24	4,300	-
[9256]	26/02/24	820	837	820	827	-3	-0.36	1,600	-
[9256]	26/02/20	826	830	813	830	+6	+0.73	3,600	-
[9256]	26/02/19	811	824	811	824	-2	-0.24	500	-
[9256]	26/02/18	825	828	821	826	-2	-0.24	2,500	-
[9256]	26/02/17	809	828	804	828	+18	+2.22	4,100	-
[9256]	26/02/16	807	817	803	810	-1	-0.12	2,500	-
[9256]	26/02/13	814	815	802	811	-3	-0.37	3,100	-
[9256]	26/02/12	818	819	814	814	-4	-0.49	4,000	-
[9256]	26/02/10	816	831	803	818	+2	+0.25	16,400	-
[9256]	26/02/09	812	816	812	816	+4	+0.49	400	-
[9256]	26/02/06	817	817	812	812	0	0.00	500	-
[9256]	26/02/05	813	819	812	812	-2	-0.25	300	-
[9256]	26/02/04	806	815	805	814	+9	+1.12	1,200	-
[9256]	26/02/03	808	820	805	805	-2	-0.25	1,700	-
[9256]	26/02/02	808	810	807	807	-1	-0.12	2,200	-
[9256]	26/01/30	810	812	808	808	-1	-0.12	1,100	-
[9256]	26/01/29	807	820	807	809	-2	-0.25	1,400	-
[9256]	26/01/28	811	820	811	811	0	0.00	4,600	-
[9256]	26/01/27	811	815	807	811	-2	-0.25	800	-
[9256]	26/01/26	813	813	813	813	0	0.00	600	-
[9256]	26/01/23	811	821	811	813	-5	-0.61	4,900	-
[9256]	26/01/22	809	818	809	818	-2	-0.24	300	-
[9256]	26/01/21	808	820	808	820	+1	+0.12	1,700	-
[9256]	26/01/20	820	820	819	819	－	－	800	-
[9256]	26/01/19	－	－	－	820	－	－	0	-
[9256]	26/01/16	813	820	810	820	+5	+0.61	3,400	-
[9256]	26/01/15	811	819	811	815	+2	+0.25	600	-
[9256]	26/01/14	813	813	813	813	+1	+0.12	100	-
[9256]	26/01/13	819	820	811	812	-2	-0.25	1,500	-
[9256]	26/01/09	804	814	804	814	+10	+1.24	2,300	-
[9256]	26/01/08	812	820	804	804	-10	-1.23	2,600	-
[9256]	26/01/07	820	820	809	814	-7	-0.85	800	-
[9256]	26/01/06	820	825	808	821	+1	+0.12	2,600	-
[9256]	26/01/05	805	820	805	820	+18	+2.24	1,800	-
[9256]	25/12/30	802	802	802	802	+3	+0.38	300	-
[9256]	25/12/29	798	799	798	799	+7	+0.88	3,500	-
[9256]	25/12/26	799	799	792	792	-12	-1.49	7,100	-
[9256]	25/12/25	805	809	804	804	-2	-0.25	500	-
[9256]	25/12/24	807	808	806	806	+5	+0.62	1,700	-
[9256]	25/12/23	795	808	795	801	+7	+0.88	7,800	-
[9256]	25/12/22	791	800	791	794	-3	-0.38	3,300	-
[9256]	25/12/19	809	809	797	797	+2	+0.25	2,300	-
[9256]	25/12/18	795	795	795	795	-4	-0.50	1,600	-
[9256]	25/12/17	799	800	799	799	+3	+0.38	1,400	-
[9256]	25/12/16	798	800	796	796	0	0.00	1,800	-
[9256]	25/12/15	800	801	794	796	0	0.00	4,300	-
[9256]	25/12/12	806	806	796	796	-6	-0.75	3,300	-
[9256]	25/12/11	812	812	802	802	-10	-1.23	2,300	-
[9256]	25/12/10	802	812	802	812	+7	+0.87	1,600	-
[9256]	25/12/09	804	808	802	805	-1	-0.12	1,300	-
[9256]	25/12/08	822	822	806	806	-16	-1.95	31,300	-
[9256]	25/12/05	821	824	821	822	+1	+0.12	600	-
[9256]	25/12/04	822	824	821	821	-1	-0.12	500	-
[9256]	25/12/03	816	822	816	822	+1	+0.12	2,200	-
[9256]	25/12/02	816	821	816	821	+5	+0.61	1,500	-
[9256]	25/12/01	810	821	806	816	+7	+0.87	5,100	-
[9256]	25/11/28	809	809	809	809	+6	+0.75	900	-
[9256]	25/11/27	800	809	798	803	+3	+0.37	2,900	-
[9256]	25/11/26	802	802	796	800	-4	-0.50	2,000	-
[9256]	25/11/25	817	817	803	804	+5	+0.63	2,000	-
[9256]	25/11/21	790	810	790	799	-1	-0.13	6,900	-
[9256]	25/11/20	819	819	792	800	-15	-1.84	2,100	-
[9256]	25/11/19	815	815	815	815	-1	-0.12	500	-
[9256]	25/11/18	816	816	816	816	-4	-0.49	100	-
[9256]	25/11/17	827	827	820	820	+2	+0.24	800	-
[9256]	25/11/14	810	821	810	818	+2	+0.25	1,400	-
[9256]	25/11/13	822	833	806	816	-21	-2.51	4,000	-
[9256]	25/11/12	821	837	820	837	+8	+0.97	6,600	-
[9256]	25/11/11	833	833	828	829	-9	-1.07	1,900	-
[9256]	25/11/10	820	839	820	838	+18	+2.20	7,400	-
[9256]	25/11/07	820	830	820	820	0	0.00	600	-
[9256]	25/11/06	812	829	812	820	-3	-0.36	1,100	-
[9256]	25/11/05	814	830	814	823	+9	+1.11	1,000	-
[9256]	25/11/04	809	825	809	814	0	0.00	2,500	-
[9256]	25/10/31	805	818	788	814	+9	+1.12	5,900	-
[9256]	25/10/30	825	830	805	805	-17	-2.07	4,900	-
[9256]	25/10/29	828	830	820	822	-16	-1.91	1,400	-
[9256]	25/10/28	840	840	832	838	-2	-0.24	500	-
[9256]	25/10/27	840	840	825	840	-4	-0.47	1,100	-
[9256]	25/10/24	825	847	825	844	+4	+0.48	1,000	-
[9256]	25/10/23	819	840	819	840	+21	+2.56	2,000	-
[9256]	25/10/22	826	826	819	819	-6	-0.73	200	-
[9256]	25/10/21	829	829	814	825	+10	+1.23	9,500	-
[9256]	25/10/20	818	818	812	815	-2	-0.24	800	-
[9256]	25/10/17	823	823	811	817	-5	-0.61	4,400	-
[9256]	25/10/16	827	827	816	822	-4	-0.48	5,500	-
[9256]	25/10/15	823	826	819	826	+3	+0.36	4,500	-
[9256]	25/10/14	843	843	815	823	-17	-2.02	13,200	-
[9256]	25/10/10	836	840	835	840	-1	-0.12	4,300	-
[9256]	25/10/09	854	879	841	841	-13	-1.52	11,900	-
[9256]	25/10/08	852	854	852	854	-11	-1.27	800	-
[9256]	25/10/07	858	870	846	865	+7	+0.82	2,400	-
[9256]	25/10/06	844	860	844	858	+17	+2.02	1,200	-
[9256]	25/10/03	840	842	834	841	+1	+0.12	3,500	-
[9256]	25/10/02	833	840	833	840	+8	+0.96	400	-
[9256]	25/10/01	866	866	822	832	-34	-3.93	6,200	-
[9256]	25/09/30	900	909	866	866	-51	-5.56	4,400	-
[9256]	25/09/29	836	919	826	917	+81	+9.69	6,800	-
[9256]	25/09/26	840	845	836	836	+1	+0.12	1,500	-
[9256]	25/09/25	840	840	835	835	-10	-1.18	200	-
[9256]	25/09/24	840	845	839	845	+12	+1.44	2,200	-
[9256]	25/09/22	840	842	833	833	+4	+0.48	1,600	-
[9256]	25/09/19	830	830	829	829	－	－	1,700	-
[9256]	25/09/18	－	－	－	830	－	－	0	-
[9256]	25/09/17	839	839	830	830	-10	-1.19	4,500	-
[9256]	25/09/16	840	841	839	840	0	0.00	3,900	-
[9256]	25/09/12	840	845	837	840	0	0.00	1,700	-
[9256]	25/09/11	840	850	838	840	0	0.00	7,300	-
[9256]	25/09/10	840	840	840	840	0	0.00	300	-
[9256]	25/09/09	842	844	840	840	-2	-0.24	2,200	-
[9256]	25/09/08	842	842	842	842	+8	+0.96	100	-
[9256]	25/09/05	830	845	830	834	-4	-0.48	9,600	-