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
[9262]	26/10/29	625	633	620	620	-11.0	-1.74	108,100	6,778,817,024
[9262]	26/10/28	627	634	627	631	+4.0	+0.64	20,400	6,899,086,336
[9262]	26/10/27	645	646	627	627	-19.0	-2.94	55,500	6,855,352,320
[9262]	26/10/26	653	654	646	646	-8.0	-1.22	16,300	7,063,090,176
[9262]	26/10/23	658	661	654	654	-4.0	-0.61	12,200	7,150,558,720
[9262]	26/10/22	667	668	658	658	-10.0	-1.50	19,700	7,194,293,248
[9262]	26/10/21	664	668	660	668	+3.0	+0.45	18,700	7,303,628,800
[9262]	26/10/20	666	670	661	665	-1.0	-0.15	11,700	7,270,828,032
[9262]	26/10/19	666	669	661	666	+1.0	+0.15	23,200	7,281,761,792
[9262]	26/10/16	656	665	656	665	+8.0	+1.22	11,900	7,270,828,032
[9262]	26/10/15	664	668	657	657	-5.0	-0.76	44,500	7,183,359,488
[9262]	26/10/14	667	667	657	662	-1.0	-0.15	15,500	7,238,027,264
[9262]	26/10/13	665	669	663	663	-2.0	-0.30	11,000	7,248,961,024
[9262]	26/10/09	661	668	661	665	+2.0	+0.30	12,800	7,270,828,032
[9262]	26/10/08	669	669	658	663	-9.0	-1.34	27,200	7,248,961,024
[9262]	26/10/07	673	675	670	672	-6.0	-0.88	8,400	7,347,362,816
[9262]	26/10/06	669	678	669	678	+7.0	+1.04	11,700	7,412,964,352
[9262]	26/10/05	669	676	666	671	+2.0	+0.30	22,400	7,336,429,568
[9262]	26/10/02	677	677	669	669	-16.0	-2.34	23,800	7,314,562,560
[9262]	26/10/01	680	685	677	685	+8.0	+1.18	14,300	7,489,499,648
[9262]	26/09/30	675	682	670	677	+2.0	+0.30	21,700	7,402,031,104
[9262]	26/09/29	689	689	675	675	-14.0	-2.03	21,200	7,380,163,584
[9262]	26/09/28	681	691	679	689	+8.0	+1.17	23,600	7,533,233,664
[9262]	26/09/25	683	686	677	681	-2.0	-0.29	14,800	7,445,765,120
[9262]	26/09/24	682	693	682	683	+5.0	+0.74	19,000	7,467,632,640
[9262]	26/09/18	679	682	672	678	0	+0.00	12,700	7,412,964,352
[9262]	26/09/17	676	683	674	678	-1.0	-0.15	13,600	7,412,964,352
[9262]	26/09/16	673	683	673	679	+5.0	+0.74	9,700	7,423,898,112
[9262]	26/09/15	670	689	668	674	0	+0.00	34,100	7,369,230,336
[9262]	26/09/14	691	692	663	674	-10.0	-1.46	68,100	7,369,230,336
[9262]	26/09/11	670	689	670	684	+15.0	+2.24	32,800	7,474,736,128
[9262]	26/09/10	672	676	669	669	-1.0	-0.15	16,500	7,310,816,768
[9262]	26/09/09	680	681	669	670	-10.0	-1.47	16,600	7,321,744,384
[9262]	26/09/08	683	690	680	680	-7.0	-1.02	15,000	7,431,024,128
[9262]	26/09/07	690	698	683	687	0	+0.00	16,200	7,507,520,000
[9262]	26/09/04	680	687	678	687	+7.0	+1.03	14,400	7,507,520,000
[9262]	26/09/03	685	685	680	680	-3.0	-0.44	8,500	7,431,024,128
[9262]	26/09/02	695	700	683	683	-11.0	-1.59	20,200	7,463,808,512
[9262]	26/09/01	699	707	690	694	-3.0	-0.43	27,800	7,584,015,872
[9262]	26/08/31	696	699	690	697	+9.0	+1.31	12,800	7,616,799,744
[9262]	26/08/28	688	695	687	688	-2.0	-0.29	11,300	7,518,448,128
[9262]	26/08/27	698	698	685	690	-5.0	-0.72	11,500	7,540,304,384
[9262]	26/08/26	693	695	687	695	+5.0	+0.72	12,200	7,594,944,000
[9262]	26/08/25	697	698	690	690	-2.0	-0.29	9,400	7,540,304,384
[9262]	26/08/24	683	699	683	692	+7.0	+1.02	30,000	7,562,160,128
[9262]	26/08/21	686	688	679	685	+2.0	+0.29	16,600	7,485,664,256
[9262]	26/08/20	671	684	663	683	+8.0	+1.19	20,100	7,463,808,512
[9262]	26/08/19	670	675	660	675	+3.0	+0.45	17,200	7,376,384,512
[9262]	26/08/18	692	692	672	672	-10.0	-1.47	16,600	7,343,600,640
[9262]	26/08/17	677	692	673	682	+5	+0.74	16,800	-
[9262]	26/08/14	672	677	661	677	+5	+0.74	23,200	-
[9262]	26/08/13	661	675	660	672	+9	+1.36	21,500	-
[9262]	26/08/12	655	663	651	663	+8	+1.22	11,200	-
[9262]	26/08/10	665	666	655	655	-3	-0.46	14,600	-
[9262]	26/08/07	645	665	645	658	+13	+2.02	22,300	-
[9262]	26/08/06	642	649	642	645	-5	-0.77	8,600	-
[9262]	26/08/05	642	655	642	650	+8	+1.25	8,200	-
[9262]	26/08/04	641	646	641	642	+1	+0.16	14,000	-
[9262]	26/08/03	647	649	638	641	-5	-0.77	37,700	-
[9262]	26/07/31	645	655	645	646	-2	-0.31	23,700	-
[9262]	26/07/30	661	662	648	648	-27	-4.00	63,400	-
[9262]	26/07/29	659	685	659	675	+16	+2.43	51,200	-
[9262]	26/07/28	660	671	659	659	-8	-1.20	28,800	-
[9262]	26/07/27	660	670	660	667	+5	+0.76	13,500	-
[9262]	26/07/24	664	668	660	662	-5	-0.75	11,800	-
[9262]	26/07/23	666	681	665	667	-2	-0.30	9,400	-
[9262]	26/07/22	664	680	664	669	+4	+0.60	14,300	-
[9262]	26/07/21	650	669	650	665	+15	+2.31	17,700	-
[9262]	26/07/17	661	670	649	650	-13	-1.96	29,100	-
[9262]	26/07/16	672	680	663	663	-9	-1.34	14,200	-
[9262]	26/07/15	668	675	668	672	+4	+0.60	9,900	-
[9262]	26/07/14	665	673	665	668	+3	+0.45	11,600	-
[9262]	26/07/13	661	675	661	665	+2	+0.30	11,200	-
[9262]	26/07/10	661	670	659	663	+2	+0.30	17,800	-
[9262]	26/07/09	667	668	661	661	-3	-0.45	14,500	-
[9262]	26/07/08	661	670	661	664	+1	+0.15	18,000	-
[9262]	26/07/07	665	676	660	663	-2	-0.30	26,900	-
[9262]	26/07/06	659	669	657	665	+9	+1.37	32,900	-
[9262]	26/07/03	649	659	649	656	+8	+1.23	11,800	-
[9262]	26/07/02	650	663	648	648	0	0.00	30,500	-
[9262]	26/07/01	645	656	645	648	+2	+0.31	9,400	-
[9262]	26/06/30	651	652	644	646	-5	-0.77	7,900	-
[9262]	26/06/29	641	651	641	651	+11	+1.72	23,000	-
[9262]	26/06/26	639	643	637	640	+1	+0.16	16,700	-
[9262]	26/06/25	637	647	637	639	+3	+0.47	15,600	-
[9262]	26/06/24	636	647	636	636	-3	-0.47	21,600	-
[9262]	26/06/23	645	645	635	639	-2	-0.31	27,100	-
[9262]	26/06/22	640	647	640	641	+2	+0.31	15,600	-
[9262]	26/06/19	643	647	639	639	-3	-0.47	22,400	-
[9262]	26/06/18	647	647	639	642	-3	-0.47	25,400	-
[9262]	26/06/17	655	665	645	645	-3	-0.46	31,400	-
[9262]	26/06/16	646	666	638	648	+2	+0.31	58,200	-
[9262]	26/06/15	653	661	639	646	-4	-0.62	112,300	-
[9262]	26/06/12	671	676	636	650	-92	-12.40	245,600	-
[9262]	26/06/11	750	760	736	742	-3	-0.40	54,000	-
[9262]	26/06/10	748	757	742	745	-4	-0.53	19,800	-
[9262]	26/06/09	746	755	746	749	+18	+2.46	19,500	-
[9262]	26/06/08	733	745	725	731	-27	-3.56	23,100	-
[9262]	26/06/05	733	758	733	758	+23	+3.13	17,000	-
[9262]	26/06/04	740	740	735	735	-5	-0.68	3,300	-
[9262]	26/06/03	727	745	726	740	+12	+1.65	9,800	-
[9262]	26/06/02	726	734	725	728	0	0.00	19,800	-
[9262]	26/06/01	728	738	726	728	0	0.00	24,000	-
[9262]	26/05/29	724	742	724	728	+5	+0.69	14,300	-
[9262]	26/05/28	732	733	722	723	-11	-1.50	34,100	-
[9262]	26/05/27	738	743	732	734	-4	-0.54	11,700	-
[9262]	26/05/26	733	747	733	738	+5	+0.68	8,700	-
[9262]	26/05/25	750	750	731	733	-16	-2.14	58,900	-
[9262]	26/05/22	734	749	734	749	+15.0	+2.04	12,200	-
[9262]	26/05/21	742	750	732	734	+3.0	+0.41	26,900	-
[9262]	26/05/20	760	760	731	731	-15.0	-2.01	51,800	-
[9262]	26/05/19	770	770	746	746	-14.0	-1.84	18,300	-
[9262]	26/05/18	755	770	754	760	+9.0	+1.20	18,100	-
[9262]	26/05/15	769	769	746	751	-9.0	-1.18	34,200	-
[9262]	26/05/14	754	766	754	760	+6.0	+0.80	28,500	-
[9262]	26/05/13	742	759	740	754	+11.0	+1.48	39,700	-
[9262]	26/05/12	745	750	737	743	0	+0.00	18,500	-
[9262]	26/05/11	747	754	743	743	-3.0	-0.40	11,000	-
[9262]	26/05/08	751	754	741	746	-3.0	-0.40	17,300	-
[9262]	26/05/07	764	764	749	749	-11.0	-1.45	27,700	-
[9262]	26/05/01	757	764	753	760	+1.0	+0.13	28,600	-
[9262]	26/04/30	787	787	751	759	-37.0	-4.65	55,400	-
[9262]	26/04/28	790	799	788	796	+13.0	+1.66	19,100	-
[9262]	26/04/27	794	800	780	783	-22	-2.73	40,200	-
[9262]	26/04/24	818	822	792	805	-21	-2.54	26,400	-
[9262]	26/04/23	845	851	818	826	-24	-2.82	30,900	-
[9262]	26/04/22	865	865	850	850	-15	-1.73	12,400	-
[9262]	26/04/21	871	872	863	865	-1	-0.12	10,400	-
[9262]	26/04/20	864	870	864	866	+1	+0.12	6,200	-
[9262]	26/04/17	867	873	863	865	+1	+0.12	14,800	-
[9262]	26/04/16	866	866	857	864	+1	+0.12	15,700	-
[9262]	26/04/15	863	868	856	863	+7	+0.82	13,800	-
[9262]	26/04/14	870	875	845	856	-11	-1.27	24,500	-
[9262]	26/04/13	863	870	859	867	+6	+0.70	11,500	-
[9262]	26/04/10	881	891	861	861	-16	-1.82	26,200	-
[9262]	26/04/09	878	882	873	877	-6	-0.68	28,200	-
[9262]	26/04/08	890	896	875	883	+2	+0.23	21,300	-
[9262]	26/04/07	876	882	875	881	+15	+1.73	81,300	-
[9262]	26/04/06	865	869	861	866	+8	+0.93	10,500	-
[9262]	26/04/03	868	870	850	858	-7	-0.81	12,700	-
[9262]	26/04/02	850	871	846	865	+24	+2.85	27,300	-
[9262]	26/04/01	854	860	841	841	+3	+0.36	15,500	-
[9262]	26/03/31	855	862	838	838	-17	-1.99	26,300	-
[9262]	26/03/30	885	885	855	855	-60	-6.56	34,500	-
[9262]	26/03/27	900	915	896	915	0	0.00	24,200	-
[9262]	26/03/26	917	925	904	915	-2	-0.22	39,000	-
[9262]	26/03/25	885	927	885	917	+33	+3.73	76,500	-
[9262]	26/03/24	867	889	862	884	+25	+2.91	29,700	-
[9262]	26/03/23	873	875	855	859	-32	-3.59	33,400	-
[9262]	26/03/19	880	894	877	891	+3	+0.34	23,900	-
[9262]	26/03/18	879	888	873	888	+5	+0.57	51,900	-
[9262]	26/03/17	893	895	869	883	-10	-1.12	73,000	-
[9262]	26/03/16	850	896	845	893	+116	+14.93	291,900	-
[9262]	26/03/13	783	797	777	777	-21	-2.63	32,300	-
[9262]	26/03/12	786	798	786	798	-3	-0.37	17,300	-
[9262]	26/03/11	793	810	790	801	+8	+1.01	7,100	-
[9262]	26/03/10	794	805	781	793	+14	+1.80	11,200	-
[9262]	26/03/09	777	798	775	779	-22	-2.75	21,200	-
[9262]	26/03/06	804	804	796	801	-3	-0.37	8,100	-
[9262]	26/03/05	803	813	800	804	+16	+2.03	10,900	-
[9262]	26/03/04	801	802	775	788	-25	-3.08	29,800	-
[9262]	26/03/03	824	824	813	813	-11	-1.33	16,000	-
[9262]	26/03/02	828	835	816	824	-4	-0.48	16,000	-
[9262]	26/02/27	821	832	820	828	+7	+0.85	30,000	-
[9262]	26/02/26	820	827	817	821	+1	+0.12	19,200	-
[9262]	26/02/25	822	827	820	820	-11	-1.32	11,200	-
[9262]	26/02/24	811	832	811	831	+20	+2.47	15,600	-
[9262]	26/02/20	810	819	810	811	-8	-0.98	16,700	-
[9262]	26/02/19	819	824	813	819	0	0.00	9,100	-
[9262]	26/02/18	829	834	819	819	-12	-1.44	22,500	-
[9262]	26/02/17	837	837	829	831	-1	-0.12	13,400	-
[9262]	26/02/16	818	832	815	832	+14	+1.71	23,300	-
[9262]	26/02/13	819	828	812	818	-11	-1.33	19,200	-
[9262]	26/02/12	813	830	812	829	+16	+1.97	29,800	-
[9262]	26/02/10	807	815	806	813	+8	+0.99	13,900	-
[9262]	26/02/09	810	816	805	805	+2	+0.25	18,200	-
[9262]	26/02/06	804	805	799	803	-2	-0.25	13,600	-
[9262]	26/02/05	803	810	803	805	+5	+0.63	21,900	-
[9262]	26/02/04	790	803	790	800	+5	+0.63	20,700	-
[9262]	26/02/03	789	797	784	795	+9	+1.15	15,300	-
[9262]	26/02/02	788	791	784	786	-7	-0.88	41,700	-
[9262]	26/01/30	785	793	782	793	+7	+0.89	18,200	-
[9262]	26/01/29	801	801	786	786	-8	-1.01	68,700	-
[9262]	26/01/28	809	809	794	794	-21	-2.58	110,600	-
[9262]	26/01/27	819	819	813	815	0	0.00	37,400	-
[9262]	26/01/26	818	819	813	815	-3	-0.37	45,400	-
[9262]	26/01/23	815	819	814	818	+3	+0.37	17,800	-
[9262]	26/01/22	812	819	811	815	+1	+0.12	31,900	-
[9262]	26/01/21	820	820	807	814	-7	-0.85	40,900	-
[9262]	26/01/20	826	827	819	821	-7	-0.85	34,400	-
[9262]	26/01/19	831	833	823	828	-2	-0.24	32,100	-
[9262]	26/01/16	827	830	820	830	+16	+1.97	23,100	-
[9262]	26/01/15	815	818	810	814	+6	+0.74	29,100	-
[9262]	26/01/14	808	815	807	808	0	0.00	17,500	-
[9262]	26/01/13	828	834	800	808	-18	-2.18	75,500	-
[9262]	26/01/09	807	826	804	826	+28	+3.51	57,900	-
[9262]	26/01/08	808	808	795	798	+5	+0.63	40,900	-
[9262]	26/01/07	807	810	793	793	0	0.00	35,300	-
[9262]	26/01/06	794	795	792	793	0	0.00	37,500	-
[9262]	26/01/05	794	798	792	793	-1	-0.13	26,900	-
[9262]	25/12/30	797	799	794	794	+1	+0.13	20,600	-
[9262]	25/12/29	790	800	788	793	+3	+0.38	56,700	-
[9262]	25/12/26	784	791	784	790	+4	+0.51	38,500	-
[9262]	25/12/25	776	794	776	786	+8	+1.03	64,800	-
[9262]	25/12/24	782	785	778	778	-7	-0.89	96,700	-
[9262]	25/12/23	781	788	780	785	+2	+0.26	59,600	-
[9262]	25/12/22	792	794	783	783	-9	-1.14	60,000	-
[9262]	25/12/19	804	808	792	792	+1	+0.13	43,000	-
[9262]	25/12/18	788	793	782	791	-2	-0.25	26,700	-
[9262]	25/12/17	800	800	790	793	+1	+0.13	15,500	-
[9262]	25/12/16	800	805	789	792	-7	-0.88	28,600	-
[9262]	25/12/15	795	806	774	799	+8	+1.01	75,900	-
[9262]	25/12/12	834	835	778	791	-68	-7.92	203,800	-
[9262]	25/12/11	837	859	837	859	+24	+2.87	61,200	-
[9262]	25/12/10	837	843	835	835	-1	-0.12	24,000	-
[9262]	25/12/09	827	842	827	836	+9	+1.09	31,800	-
[9262]	25/12/08	829	834	824	827	-3	-0.36	25,900	-
[9262]	25/12/05	830	834	830	830	-1	-0.12	9,800	-
[9262]	25/12/04	830	838	830	831	-1	-0.12	9,200	-
[9262]	25/12/03	826	844	826	832	+4	+0.48	25,300	-
[9262]	25/12/02	830	833	828	828	-2	-0.24	13,500	-
[9262]	25/12/01	830	839	826	830	-12	-1.43	26,300	-
[9262]	25/11/28	840	851	840	842	-11	-1.29	19,100	-
[9262]	25/11/27	857	860	850	853	-7	-0.81	12,700	-
[9262]	25/11/26	843	861	843	860	+17	+2.02	18,400	-
[9262]	25/11/25	860	866	843	843	-19	-2.20	12,000	-
[9262]	25/11/21	858	868	857	862	-5	-0.58	15,900	-
[9262]	25/11/20	870	870	858	867	+12	+1.40	27,000	-
[9262]	25/11/19	848	860	847	855	+5	+0.59	11,200	-
[9262]	25/11/18	854	858	850	850	-4	-0.47	13,000	-
[9262]	25/11/17	870	871	850	854	-8	-0.93	32,300	-
[9262]	25/11/14	865	869	861	862	-3	-0.35	10,900	-
[9262]	25/11/13	883	883	865	865	-9	-1.03	9,200	-
[9262]	25/11/12	870	879	869	874	+2	+0.23	12,700	-
[9262]	25/11/11	858	873	858	872	+8	+0.93	15,000	-
[9262]	25/11/10	863	875	862	864	-4	-0.46	15,000	-
[9262]	25/11/07	862	876	856	868	+15	+1.76	20,400	-
[9262]	25/11/06	849	862	849	853	-4	-0.47	7,600	-
[9262]	25/11/05	865	868	842	857	-1	-0.12	17,800	-
[9262]	25/11/04	837	869	837	858	+22	+2.63	24,600	-
[9262]	25/10/31	833	838	819	836	+5	+0.60	29,300	-
[9262]	25/10/30	833	844	831	831	-2	-0.24	16,400	-
[9262]	25/10/29	852	854	826	833	-19	-2.23	48,600	-
[9262]	25/10/28	868	868	852	852	-16	-1.84	22,300	-
[9262]	25/10/27	871	875	868	868	-3	-0.34	8,100	-
[9262]	25/10/24	870	882	866	871	-1	-0.11	10,800	-
[9262]	25/10/23	885	885	870	872	+2	+0.23	14,900	-
[9262]	25/10/22	855	877	855	870	+15	+1.75	11,800	-
[9262]	25/10/21	857	864	854	855	-6	-0.70	10,000	-
[9262]	25/10/20	867	867	854	861	-6	-0.69	25,000	-
[9262]	25/10/17	869	873	860	867	+7	+0.81	17,000	-
[9262]	25/10/16	875	878	860	860	-12	-1.38	23,600	-
[9262]	25/10/15	852	877	852	872	+21	+2.47	20,400	-
[9262]	25/10/14	874	888	851	851	-38	-4.27	42,800	-
[9262]	25/10/10	887	894	878	889	-9	-1.00	27,500	-
[9262]	25/10/09	888	899	888	898	+12	+1.35	19,500	-
[9262]	25/10/08	893	894	886	886	0	0.00	10,100	-
[9262]	25/10/07	888	894	881	886	-14	-1.56	16,800	-
[9262]	25/10/06	910	910	898	900	+1	+0.11	35,900	-
[9262]	25/10/03	870	900	870	899	+59	+7.02	51,900	-
[9262]	25/10/02	869	874	840	840	-27	-3.11	24,600	-
[9262]	25/10/01	906	906	857	867	-39	-4.30	53,400	-
[9262]	25/09/30	904	911	895	906	+9	+1.00	20,900	-
[9262]	25/09/29	920	921	895	897	-18	-1.97	28,200	-
[9262]	25/09/26	885	915	874	915	+39	+4.45	71,000	-
[9262]	25/09/25	875	883	871	876	+4	+0.46	27,000	-
[9262]	25/09/24	850	876	849	872	+29	+3.44	38,600	-
[9262]	25/09/22	860	860	843	843	-14	-1.63	18,800	-
[9262]	25/09/19	836	857	836	857	+12	+1.42	49,800	-
[9262]	25/09/18	850	850	836	845	-7	-0.82	37,000	-
[9262]	25/09/17	845	855	823	852	+7	+0.83	68,000	-
[9262]	25/09/16	853	877	845	845	+15	+1.81	246,200	-
[9262]	25/09/12	802	830	792	830	+29	+3.62	118,300	-
[9262]	25/09/11	790	801	783	801	+10	+1.26	34,700	-
[9262]	25/09/10	792	793	787	791	-3	-0.38	12,400	-
[9262]	25/09/09	796	797	789	794	+3	+0.38	12,100	-
[9262]	25/09/08	795	796	786	791	+1	+0.13	9,000	-
[9262]	25/09/05	784	790	783	790	+6	+0.77	9,700	-