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
[9259]	26/10/29	769	771	766	770	+2.0	+0.26	3,100	4,320,030,208
[9259]	26/10/28	764	770	764	768	+5.0	+0.66	4,200	4,308,809,728
[9259]	26/10/27	762	767	760	763	+1.0	+0.13	3,900	4,280,757,248
[9259]	26/10/26	758	768	757	762	+3.0	+0.40	1,800	4,275,147,008
[9259]	26/10/23	761	768	758	759	-17.0	-2.19	5,400	4,258,315,520
[9259]	26/10/22	765	781	760	776	+9.0	+1.17	4,300	4,353,692,672
[9259]	26/10/21	776	776	759	767	-6.0	-0.78	8,800	4,303,199,232
[9259]	26/10/20	790	790	772	773	-23.0	-2.89	3,400	4,336,861,696
[9259]	26/10/19	782	797	779	796	+12.0	+1.53	2,900	4,465,901,568
[9259]	26/10/16	797	804	784	784	-12.0	-1.51	3,200	4,398,576,128
[9259]	26/10/15	794	800	782	796	-5.0	-0.62	6,200	4,465,901,568
[9259]	26/10/14	799	809	793	801	0	+0.00	3,000	4,493,953,536
[9259]	26/10/13	807	809	790	801	-5.0	-0.62	7,400	4,493,953,536
[9259]	26/10/09	808	821	806	806	-15.0	-1.83	5,300	4,522,006,016
[9259]	26/10/08	811	823	809	821	0	+0.00	3,600	4,606,162,432
[9259]	26/10/07	824	824	814	821	-4.0	-0.48	2,000	4,606,162,432
[9259]	26/10/06	825	825	810	825	0	+0.00	6,700	4,628,603,904
[9259]	26/10/05	814	825	806	825	+1.0	+0.12	7,200	4,628,603,904
[9259]	26/10/02	816	824	812	824	-1.0	-0.12	4,400	4,622,993,408
[9259]	26/10/01	824	831	816	825	-7.0	-0.84	14,400	4,628,603,904
[9259]	26/09/30	841	843	823	832	-1.0	-0.12	6,500	4,667,876,864
[9259]	26/09/29	811	835	811	833	-17.0	-2.00	11,800	4,673,487,360
[9259]	26/09/28	854	854	847	850	+2.0	+0.24	19,500	4,768,864,768
[9259]	26/09/25	845	854	843	848	-5.0	-0.59	6,700	4,757,643,776
[9259]	26/09/24	857	857	845	853	-5.0	-0.58	3,400	4,785,695,744
[9259]	26/09/18	857	859	849	858	+1.0	+0.12	4,200	4,813,748,224
[9259]	26/09/17	858	858	850	857	0	+0.00	7,700	4,808,137,728
[9259]	26/09/16	854	859	851	857	+3.0	+0.35	2,300	4,808,137,728
[9259]	26/09/15	854	858	843	854	+4.0	+0.47	5,500	4,791,306,240
[9259]	26/09/14	841	856	841	850	+6.0	+0.71	25,400	4,768,864,768
[9259]	26/09/11	841	858	841	844	-6.0	-0.71	8,500	4,735,202,304
[9259]	26/09/10	857	859	840	850	-9.0	-1.05	10,900	4,768,864,768
[9259]	26/09/09	861	861	849	859	+1.0	+0.12	3,700	4,819,358,720
[9259]	26/09/08	853	859	851	858	-2.0	-0.23	2,300	4,813,748,224
[9259]	26/09/07	852	860	850	860	+8.0	+0.94	10,900	4,824,968,704
[9259]	26/09/04	845	854	840	852	+3.0	+0.35	10,100	4,780,085,760
[9259]	26/09/03	843	852	843	849	-3.0	-0.35	1,400	4,763,254,272
[9259]	26/09/02	848	852	836	852	0	+0.00	6,100	4,780,085,760
[9259]	26/09/01	841	855	841	852	-3.0	-0.35	3,300	4,780,085,760
[9259]	26/08/31	843	856	840	855	+13.0	+1.54	26,100	4,796,916,736
[9259]	26/08/28	840	847	835	842	+5.0	+0.60	12,900	4,723,981,312
[9259]	26/08/27	848	848	832	837	-11.0	-1.30	9,000	4,695,928,832
[9259]	26/08/26	848	849	839	848	+4.0	+0.47	8,300	4,757,643,776
[9259]	26/08/25	845	849	838	844	-7.0	-0.82	2,600	4,735,202,304
[9259]	26/08/24	845	851	840	851	0	+0.00	2,500	4,774,475,264
[9259]	26/08/21	839	851	838	851	+1.0	+0.12	2,900	4,774,475,264
[9259]	26/08/20	849	850	838	850	+3.0	+0.35	1,600	4,768,864,768
[9259]	26/08/19	821	849	821	847	0	+0.00	10,800	4,752,033,280
[9259]	26/08/18	850	850	836	847	+9.0	+1.07	11,900	4,752,033,280
[9259]	26/08/17	854	861	830	838	-23	-2.67	20,100	-
[9259]	26/08/14	856	864	836	861	+5	+0.58	15,500	-
[9259]	26/08/13	828	858	828	856	+29	+3.51	13,800	-
[9259]	26/08/12	828	836	811	827	-1	-0.12	14,800	-
[9259]	26/08/10	885	885	816	828	-51	-5.80	38,600	-
[9259]	26/08/07	871	885	867	879	+9	+1.03	5,900	-
[9259]	26/08/06	862	893	862	870	0	0.00	4,600	-
[9259]	26/08/05	875	895	870	870	-5	-0.57	3,900	-
[9259]	26/08/04	887	887	855	875	+3	+0.34	12,700	-
[9259]	26/08/03	896	896	872	872	-14	-1.58	6,600	-
[9259]	26/07/31	908	908	870	886	-13	-1.45	7,000	-
[9259]	26/07/30	862	899	857	899	+36	+4.17	15,300	-
[9259]	26/07/29	888	888	853	863	-13	-1.48	9,700	-
[9259]	26/07/28	888	892	868	876	+3	+0.34	10,900	-
[9259]	26/07/27	845	887	845	873	+30	+3.56	23,900	-
[9259]	26/07/24	878	879	838	843	-40	-4.53	21,500	-
[9259]	26/07/23	890	900	866	883	-11	-1.23	12,100	-
[9259]	26/07/22	874	910	874	894	+20	+2.29	26,900	-
[9259]	26/07/21	871	879	870	874	+10	+1.16	4,200	-
[9259]	26/07/17	858	871	841	864	-2	-0.23	15,200	-
[9259]	26/07/16	855	870	839	866	+15	+1.76	12,400	-
[9259]	26/07/15	839	851	839	851	0	0.00	5,700	-
[9259]	26/07/14	846	851	843	851	+1	+0.12	4,100	-
[9259]	26/07/13	841	854	830	850	+9	+1.07	23,500	-
[9259]	26/07/10	830	845	830	841	+11	+1.33	9,100	-
[9259]	26/07/09	860	870	817	830	-19	-2.24	25,000	-
[9259]	26/07/08	842	858	816	849	+7	+0.83	23,800	-
[9259]	26/07/07	820	845	815	842	+25	+3.06	22,800	-
[9259]	26/07/06	808	820	806	817	+4	+0.49	6,500	-
[9259]	26/07/03	808	813	802	813	+3	+0.37	6,000	-
[9259]	26/07/02	783	810	783	810	+28	+3.58	8,600	-
[9259]	26/07/01	796	800	768	782	-14	-1.76	25,200	-
[9259]	26/06/30	803	803	785	796	+8	+1.02	8,200	-
[9259]	26/06/29	769	794	768	788	+23	+3.01	18,000	-
[9259]	26/06/26	777	782	765	765	-19	-2.42	9,800	-
[9259]	26/06/25	785	785	784	784	+5	+0.64	600	-
[9259]	26/06/24	779	784	770	779	-1	-0.13	2,400	-
[9259]	26/06/23	766	781	765	780	+10	+1.30	7,200	-
[9259]	26/06/22	782	788	770	770	-18	-2.28	10,500	-
[9259]	26/06/19	774	788	761	788	+6	+0.77	10,500	-
[9259]	26/06/18	774	783	768	782	+8	+1.03	6,400	-
[9259]	26/06/17	764	781	764	774	0	0.00	6,300	-
[9259]	26/06/16	785	788	770	774	-5	-0.64	15,400	-
[9259]	26/06/15	789	789	772	779	-6	-0.76	10,500	-
[9259]	26/06/12	775	785	766	785	+10	+1.29	6,600	-
[9259]	26/06/11	778	790	763	775	-7	-0.90	14,600	-
[9259]	26/06/10	798	798	772	782	-9	-1.14	8,400	-
[9259]	26/06/09	765	797	761	791	+24	+3.13	9,200	-
[9259]	26/06/08	788	803	760	767	-36	-4.48	26,100	-
[9259]	26/06/05	790	824	772	803	+6	+0.75	15,400	-
[9259]	26/06/04	807	824	792	797	-25	-3.04	17,000	-
[9259]	26/06/03	820	829	751	822	-5	-0.60	30,200	-
[9259]	26/06/02	827	836	810	827	-11	-1.31	11,500	-
[9259]	26/06/01	866	870	819	838	-26	-3.01	21,900	-
[9259]	26/05/29	863	868	840	864	+14	+1.65	13,500	-
[9259]	26/05/28	832	854	828	850	+18	+2.16	22,400	-
[9259]	26/05/27	826	844	817	832	+1	+0.12	24,900	-
[9259]	26/05/26	820	846	817	831	+14	+1.71	13,800	-
[9259]	26/05/25	816	842	797	817	0	0.00	32,700	-
[9259]	26/05/22	840	840	814	817	-26.0	-3.08	18,000	-
[9259]	26/05/21	843	849	837	843	-5.0	-0.59	4,000	-
[9259]	26/05/20	837	853	832	848	-3.0	-0.35	6,400	-
[9259]	26/05/19	821	862	821	851	+15.0	+1.79	35,000	-
[9259]	26/05/18	842	848	830	836	-11.0	-1.30	19,000	-
[9259]	26/05/15	841	847	830	847	+3.0	+0.36	21,900	-
[9259]	26/05/14	853	862	807	844	+6.0	+0.72	31,500	-
[9259]	26/05/13	865	889	835	838	-26.0	-3.01	37,100	-
[9259]	26/05/12	920	930	833	864	-45.0	-4.95	87,300	-
[9259]	26/05/11	900	916	900	909	+8.0	+0.89	8,600	-
[9259]	26/05/08	930	930	894	901	-29.0	-3.12	13,000	-
[9259]	26/05/07	913	952	913	930	+24.0	+2.65	17,200	-
[9259]	26/05/01	951	951	906	906	-15.0	-1.63	10,800	-
[9259]	26/04/30	908	921	899	921	+14.0	+1.54	12,800	-
[9259]	26/04/28	891	920	887	907	+8.0	+0.89	6,500	-
[9259]	26/04/27	906	906	853	899	-12	-1.32	46,400	-
[9259]	26/04/24	937	938	890	911	-26	-2.77	50,600	-
[9259]	26/04/23	938	963	927	937	-3	-0.32	7,800	-
[9259]	26/04/22	941	955	932	940	-11	-1.16	9,300	-
[9259]	26/04/21	975	980	922	951	-21	-2.16	20,200	-
[9259]	26/04/20	957	988	953	972	+15	+1.57	17,200	-
[9259]	26/04/17	951	978	942	957	+2	+0.21	8,900	-
[9259]	26/04/16	953	978	947	955	+2	+0.21	18,200	-
[9259]	26/04/15	1,008	1,008	947	953	-46	-4.60	28,000	-
[9259]	26/04/14	967	999	963	999	+44	+4.61	35,400	-
[9259]	26/04/13	999	1,000	951	955	-36	-3.63	30,100	-
[9259]	26/04/10	1,031	1,043	975	991	-52	-4.99	31,500	-
[9259]	26/04/09	1,042	1,043	1,021	1,043	-1	-0.10	16,500	-
[9259]	26/04/08	1,023	1,045	995	1,044	+35	+3.47	26,300	-
[9259]	26/04/07	1,103	1,138	1,002	1,009	-105	-9.43	68,500	-
[9259]	26/04/06	1,110	1,156	1,109	1,114	+4	+0.36	27,500	-
[9259]	26/04/03	1,144	1,159	1,110	1,110	-49	-4.23	28,900	-
[9259]	26/04/02	1,138	1,163	1,120	1,159	+4	+0.35	30,400	-
[9259]	26/04/01	1,158	1,164	1,105	1,155	+27	+2.39	34,300	-
[9259]	26/03/31	1,104	1,149	1,096	1,128	+24	+2.17	29,000	-
[9259]	26/03/30	1,099	1,107	1,036	1,104	-1	-0.09	20,100	-
[9259]	26/03/27	1,090	1,123	1,080	1,105	+11	+1.01	29,500	-
[9259]	26/03/26	1,097	1,103	1,077	1,094	-11	-1.00	25,800	-
[9259]	26/03/25	1,059	1,110	1,040	1,105	+57	+5.44	44,900	-
[9259]	26/03/24	1,013	1,063	1,011	1,048	+37	+3.66	30,700	-
[9259]	26/03/23	1,062	1,062	1,001	1,011	-51	-4.80	32,100	-
[9259]	26/03/19	1,041	1,079	1,019	1,062	+15	+1.43	42,000	-
[9259]	26/03/18	987	1,048	987	1,047	+58	+5.86	22,600	-
[9259]	26/03/17	986	996	977	989	+4	+0.41	13,500	-
[9259]	26/03/16	989	989	972	985	-4	-0.40	15,100	-
[9259]	26/03/13	968	990	968	989	+12	+1.23	7,800	-
[9259]	26/03/12	985	991	972	977	-13	-1.31	19,100	-
[9259]	26/03/11	991	995	982	990	+11	+1.12	12,600	-
[9259]	26/03/10	975	1,028	975	979	+1	+0.10	33,500	-
[9259]	26/03/09	958	978	924	978	+5	+0.51	28,800	-
[9259]	26/03/06	967	984	956	973	+5	+0.52	9,100	-
[9259]	26/03/05	950	992	950	968	+29	+3.09	27,000	-
[9259]	26/03/04	920	944	903	939	+4	+0.43	31,300	-
[9259]	26/03/03	946	969	935	935	-11	-1.16	43,100	-
[9259]	26/03/02	960	995	945	946	-28	-2.87	29,100	-
[9259]	26/02/27	966	998	964	974	+8	+0.83	30,800	-
[9259]	26/02/26	968	999	964	966	+4	+0.42	26,700	-
[9259]	26/02/25	943	1,000	935	962	+21	+2.23	47,800	-
[9259]	26/02/24	918	942	909	941	+35	+3.86	9,800	-
[9259]	26/02/20	913	940	902	906	-7	-0.77	29,700	-
[9259]	26/02/19	903	934	901	913	+5	+0.55	43,300	-
[9259]	26/02/18	925	944	905	908	-4	-0.44	16,600	-
[9259]	26/02/17	936	966	910	912	-25	-2.67	31,600	-
[9259]	26/02/16	933	953	916	937	+3	+0.32	48,600	-
[9259]	26/02/13	934	962	932	934	-6	-0.64	58,900	-
[9259]	26/02/12	918	946	912	940	+20	+2.17	44,900	-
[9259]	26/02/10	854	949	852	920	+68	+7.98	117,700	-
[9259]	26/02/09	856	858	846	852	+7	+0.83	22,800	-
[9259]	26/02/06	839	849	839	845	-1	-0.12	7,000	-
[9259]	26/02/05	837	848	837	846	+11	+1.32	12,200	-
[9259]	26/02/04	826	848	826	835	0	0.00	18,000	-
[9259]	26/02/03	810	842	805	835	+23	+2.83	50,300	-
[9259]	26/02/02	820	823	812	812	0	0.00	29,800	-
[9259]	26/01/30	835	837	805	812	-27	-3.22	84,000	-
[9259]	26/01/29	831	840	813	839	+10	+1.21	50,600	-
[9259]	26/01/28	833	833	818	829	-4	-0.48	25,000	-
[9259]	26/01/27	823	837	814	833	+8	+0.97	46,300	-
[9259]	26/01/26	838	840	815	825	-8	-0.96	53,800	-
[9259]	26/01/23	820	837	812	833	+13	+1.59	39,600	-
[9259]	26/01/22	816	826	814	820	+13	+1.61	36,300	-
[9259]	26/01/21	791	807	766	807	+7	+0.88	97,300	-
[9259]	26/01/20	805	809	795	800	-3	-0.37	79,000	-
[9259]	26/01/19	779	803	768	803	+39	+5.10	120,000	-
[9259]	26/01/16	773	773	742	764	-39	-4.86	227,400	-
[9259]	26/01/15	779	810	771	803	+22	+2.82	139,900	-
[9259]	26/01/14	790	794	775	781	-9	-1.14	73,800	-
[9259]	26/01/13	802	802	770	790	-16	-1.99	174,200	-
[9259]	26/01/09	760	810	752	806	+47	+6.19	918,200	-
[9259]	26/01/08	759	759	750	759	0	0.00	48,000	-
[9259]	26/01/07	764	797	755	759	0	0.00	46,900	-
[9259]	26/01/06	760	760	755	759	-1	-0.13	30,200	-
[9259]	26/01/05	759	776	756	760	+1	+0.13	58,400	-
[9259]	25/12/30	760	760	748	759	+1	+0.13	21,400	-
[9259]	25/12/29	758	758	746	758	0	0.00	10,900	-
[9259]	25/12/26	770	779	758	758	-12	-1.56	6,900	-
[9259]	25/12/25	770	781	758	770	-11	-1.41	7,200	-
[9259]	25/12/24	783	794	766	781	-6	-0.76	6,700	-
[9259]	25/12/23	791	794	776	787	-11	-1.38	5,300	-
[9259]	25/12/22	825	825	795	798	-16	-1.97	7,500	-
[9259]	25/12/19	814	819	806	814	-7	-0.85	3,500	-
[9259]	25/12/18	824	828	810	821	-3	-0.36	2,700	-
[9259]	25/12/17	820	829	817	824	0	0.00	3,600	-
[9259]	25/12/16	815	828	810	824	0	0.00	8,700	-
[9259]	25/12/15	830	830	808	824	-6	-0.72	5,600	-
[9259]	25/12/12	819	833	811	830	+4	+0.48	6,700	-
[9259]	25/12/11	834	834	820	826	-8	-0.96	1,500	-
[9259]	25/12/10	841	841	805	834	-7	-0.83	14,600	-
[9259]	25/12/09	825	848	820	841	+18	+2.19	43,300	-
[9259]	25/12/08	815	830	813	823	+8	+0.98	3,400	-
[9259]	25/12/05	809	827	788	815	+8	+0.99	10,800	-
[9259]	25/12/04	812	829	797	807	-5	-0.62	14,700	-
[9259]	25/12/03	791	879	791	812	+17	+2.14	44,000	-
[9259]	25/12/02	771	797	765	795	+20	+2.58	11,000	-
[9259]	25/12/01	768	776	747	775	+6	+0.78	42,700	-
[9259]	25/11/28	759	776	756	769	+9	+1.18	13,300	-
[9259]	25/11/27	750	765	749	760	+11	+1.47	5,900	-
[9259]	25/11/26	751	751	743	749	-2	-0.27	5,400	-
[9259]	25/11/25	744	757	742	751	+6	+0.81	6,600	-
[9259]	25/11/21	732	746	731	745	+13	+1.78	6,300	-
[9259]	25/11/20	734	735	727	732	-2	-0.27	12,100	-
[9259]	25/11/19	728	741	724	734	+2	+0.27	21,600	-
[9259]	25/11/18	730	736	715	732	+2	+0.27	13,400	-
[9259]	25/11/17	737	737	723	730	-5	-0.68	6,100	-
[9259]	25/11/14	729	736	726	735	-1	-0.14	6,800	-
[9259]	25/11/13	735	737	730	736	-2	-0.27	9,600	-
[9259]	25/11/12	735	744	730	738	-5	-0.67	12,300	-
[9259]	25/11/11	748	748	731	743	-6	-0.80	17,200	-
[9259]	25/11/10	733	757	720	749	+17	+2.32	43,200	-
[9259]	25/11/07	728	733	718	732	-1	-0.14	8,900	-
[9259]	25/11/06	740	740	720	733	-5	-0.68	4,600	-
[9259]	25/11/05	733	743	725	738	+5	+0.68	11,100	-
[9259]	25/11/04	736	739	727	733	-4	-0.54	4,500	-
[9259]	25/10/31	736	745	715	737	+1	+0.14	13,000	-
[9259]	25/10/30	733	739	730	736	-2	-0.27	4,200	-
[9259]	25/10/29	734	738	733	738	+4	+0.54	8,900	-
[9259]	25/10/28	739	739	731	734	+2	+0.27	5,000	-
[9259]	25/10/27	741	741	727	732	-1	-0.14	9,600	-
[9259]	25/10/24	733	735	728	733	+1	+0.14	1,500	-
[9259]	25/10/23	733	733	732	732	0	0.00	1,100	-
[9259]	25/10/22	723	737	723	732	-5	-0.68	2,400	-
[9259]	25/10/21	739	740	730	737	-2	-0.27	7,700	-
[9259]	25/10/20	734	739	724	739	+5	+0.68	4,800	-
[9259]	25/10/17	725	734	717	734	+1	+0.14	2,500	-
[9259]	25/10/16	733	733	727	733	0	0.00	3,700	-
[9259]	25/10/15	728	734	728	733	0	0.00	3,600	-
[9259]	25/10/14	719	739	715	733	-1	-0.14	3,000	-
[9259]	25/10/10	732	734	710	734	+2	+0.27	9,000	-
[9259]	25/10/09	731	734	720	732	-2	-0.27	2,900	-
[9259]	25/10/08	740	740	721	734	-1	-0.14	6,900	-
[9259]	25/10/07	730	738	725	735	+5	+0.68	5,300	-
[9259]	25/10/06	725	740	723	730	+5	+0.69	8,900	-
[9259]	25/10/03	717	728	712	725	+8	+1.12	5,700	-
[9259]	25/10/02	715	719	711	717	+3	+0.42	7,500	-
[9259]	25/10/01	710	714	704	714	+2	+0.28	8,300	-
[9259]	25/09/30	708	715	697	712	+8	+1.14	5,800	-
[9259]	25/09/29	709	709	690	704	-20	-2.76	19,300	-
[9259]	25/09/26	731	739	724	724	-10	-1.36	18,500	-
[9259]	25/09/25	746	746	733	734	-12	-1.61	20,000	-
[9259]	25/09/24	749	749	743	746	-3	-0.40	10,400	-
[9259]	25/09/22	746	750	743	749	+3	+0.40	11,300	-
[9259]	25/09/19	739	750	731	746	+4	+0.54	10,800	-
[9259]	25/09/18	753	753	736	742	-11	-1.46	12,000	-
[9259]	25/09/17	752	755	747	753	0	0.00	12,100	-
[9259]	25/09/16	744	754	742	753	+10	+1.35	26,300	-
[9259]	25/09/12	741	744	738	743	+1	+0.13	9,300	-
[9259]	25/09/11	745	745	739	742	-3	-0.40	11,300	-
[9259]	25/09/10	745	746	738	745	+2	+0.27	25,600	-
[9259]	25/09/09	710	764	710	743	+31	+4.35	220,100	-
[9259]	25/09/08	706	712	706	712	+9	+1.28	5,800	-
[9259]	25/09/05	700	705	699	703	+4	+0.57	10,300	-