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
[9268]	26/10/29	336	340	335	338	+2.0	+0.60	156,600	23,133,872,128
[9268]	26/10/28	336	340	334	336	-3.0	-0.88	191,000	22,996,985,856
[9268]	26/10/27	337	340	335	339	+1.0	+0.30	251,900	23,202,316,288
[9268]	26/10/26	330	342	330	338	+7.0	+2.11	315,100	23,133,872,128
[9268]	26/10/23	330	334	330	331	-1.0	-0.30	311,200	22,654,767,104
[9268]	26/10/22	337	342	328	332	-9.0	-2.64	555,500	22,723,211,264
[9268]	26/10/21	338	343	338	341	+6.0	+1.79	213,200	23,339,202,560
[9268]	26/10/20	341	345	331	335	-8.0	-2.33	684,800	22,928,541,696
[9268]	26/10/19	351	353	341	343	-6.0	-1.72	2,596,400	23,476,088,832
[9268]	26/10/16	352	354	347	349	+3.0	+0.87	358,100	23,886,749,696
[9268]	26/10/15	355	363	342	346	-14.0	-3.89	1,038,600	23,681,419,264
[9268]	26/10/14	360	362	350	360	+4.0	+1.12	508,300	24,639,627,264
[9268]	26/10/13	356	362	349	356	-2.0	-0.56	510,200	24,365,852,672
[9268]	26/10/09	345	367	344	358	+8.0	+2.29	1,211,500	24,502,740,992
[9268]	26/10/08	413	414	337	350	-63.0	-15.25	1,464,900	23,955,191,808
[9268]	26/10/07	414	418	405	413	-2.0	-0.48	174,700	28,267,126,784
[9268]	26/10/06	413	420	413	415	+1.0	+0.24	280,400	28,404,015,104
[9268]	26/10/05	415	415	410	414	+5.0	+1.22	143,400	28,335,570,944
[9268]	26/10/02	413	413	405	409	-4.0	-0.97	122,600	27,993,354,240
[9268]	26/10/01	414	414	409	413	-2.0	-0.48	2,407,200	28,267,126,784
[9268]	26/09/30	402	417	401	415	+15.0	+3.75	274,400	28,404,015,104
[9268]	26/09/29	406	407	400	400	-13.0	-3.15	155,400	27,377,362,944
[9268]	26/09/28	412	416	411	413	+1.0	+0.24	184,400	28,267,126,784
[9268]	26/09/25	412	416	410	412	-1.0	-0.24	118,000	28,198,684,672
[9268]	26/09/24	411	417	411	413	+9.0	+2.23	208,300	28,267,126,784
[9268]	26/09/18	405	409	403	404	-2.0	-0.49	83,900	27,651,137,536
[9268]	26/09/17	405	409	405	406	+4.0	+1.00	150,300	27,788,023,808
[9268]	26/09/16	399	405	399	402	+2.0	+0.50	110,100	27,514,249,216
[9268]	26/09/15	401	405	398	400	+2.0	+0.50	68,900	27,377,362,944
[9268]	26/09/14	394	401	391	398	+5.0	+1.27	159,400	27,240,476,672
[9268]	26/09/11	385	397	380	393	+5.0	+1.29	275,900	26,898,259,968
[9268]	26/09/10	391	393	387	388	-2.0	-0.51	137,300	26,556,043,264
[9268]	26/09/09	393	398	389	390	-6.0	-1.52	237,000	26,692,929,536
[9268]	26/09/08	412	412	395	396	-16.0	-3.88	408,800	27,103,590,400
[9268]	26/09/07	414	417	410	412	-1.0	-0.24	99,200	28,198,684,672
[9268]	26/09/04	413	415	408	413	-1.0	-0.24	194,800	28,267,126,784
[9268]	26/09/03	416	419	408	414	-2.0	-0.48	287,400	28,335,570,944
[9268]	26/09/02	425	427	416	416	-11.0	-2.58	254,900	28,472,457,216
[9268]	26/09/01	431	440	426	427	-6.0	-1.39	209,900	29,225,334,784
[9268]	26/08/31	430	434	426	433	+1.0	+0.23	135,700	29,635,995,648
[9268]	26/08/28	423	436	423	432	+8.0	+1.89	254,900	29,567,551,488
[9268]	26/08/27	424	427	422	424	+3.0	+0.71	191,700	29,020,004,352
[9268]	26/08/26	422	426	417	421	0	+0.00	224,100	28,814,673,920
[9268]	26/08/25	422	427	418	421	+3.0	+0.72	145,300	28,814,673,920
[9268]	26/08/24	423	426	418	418	-4.0	-0.95	169,200	28,609,345,536
[9268]	26/08/21	423	428	415	422	-2.0	-0.47	184,200	28,883,118,080
[9268]	26/08/20	426	429	422	424	+2.0	+0.47	208,100	29,020,004,352
[9268]	26/08/19	437	437	417	422	-18.0	-4.09	327,300	28,883,118,080
[9268]	26/08/18	426	444	423	440	+17.0	+4.02	513,000	30,115,098,624
[9268]	26/08/17	419	424	416	423	+7	+1.68	2,642,800	-
[9268]	26/08/14	415	418	411	416	+3	+0.73	122,700	-
[9268]	26/08/13	420	420	411	413	-7	-1.67	193,800	-
[9268]	26/08/12	419	421	410	420	+1	+0.24	343,500	-
[9268]	26/08/10	415	423	400	419	-28	-6.26	710,600	-
[9268]	26/08/07	438	448	434	447	+11	+2.52	340,100	-
[9268]	26/08/06	435	439	430	436	-6	-1.36	205,300	-
[9268]	26/08/05	439	442	434	442	+5	+1.14	168,700	-
[9268]	26/08/04	430	439	430	437	+8	+1.86	204,600	-
[9268]	26/08/03	420	430	416	429	+9	+2.14	215,700	-
[9268]	26/07/31	422	423	414	420	-2	-0.47	217,900	-
[9268]	26/07/30	404	423	403	422	+18	+4.46	331,200	-
[9268]	26/07/29	402	408	402	404	+1	+0.25	142,100	-
[9268]	26/07/28	406	408	402	403	-6	-1.47	159,600	-
[9268]	26/07/27	410	412	408	409	-1	-0.24	39,700	-
[9268]	26/07/24	404	410	404	410	+2	+0.49	48,800	-
[9268]	26/07/23	410	411	406	408	-2	-0.49	101,200	-
[9268]	26/07/22	409	411	406	410	+2	+0.49	68,600	-
[9268]	26/07/21	401	410	401	408	+5	+1.24	114,000	-
[9268]	26/07/17	407	408	400	403	-7	-1.71	199,400	-
[9268]	26/07/16	412	418	408	410	0	0.00	122,600	-
[9268]	26/07/15	410	414	407	410	+1	+0.24	86,300	-
[9268]	26/07/14	404	410	404	409	+5	+1.24	99,700	-
[9268]	26/07/13	409	410	402	404	-3	-0.74	115,300	-
[9268]	26/07/10	408	411	406	407	0	0.00	102,200	-
[9268]	26/07/09	404	409	397	407	+6	+1.50	194,800	-
[9268]	26/07/08	409	410	400	401	-8	-1.96	131,700	-
[9268]	26/07/07	415	417	408	409	-2	-0.49	228,700	-
[9268]	26/07/06	401	412	400	411	+16	+4.05	183,900	-
[9268]	26/07/03	396	397	390	395	-2	-0.50	154,800	-
[9268]	26/07/02	396	403	395	397	0	0.00	145,000	-
[9268]	26/07/01	404	413	395	397	-5	-1.24	230,700	-
[9268]	26/06/30	397	403	390	402	+5	+1.26	213,200	-
[9268]	26/06/29	380	397	379	397	+20	+5.31	374,200	-
[9268]	26/06/26	376	383	375	377	+2	+0.53	160,300	-
[9268]	26/06/25	374	379	373	375	+2	+0.54	119,000	-
[9268]	26/06/24	368	379	368	373	+7	+1.91	164,400	-
[9268]	26/06/23	373	373	363	366	-8	-2.14	377,800	-
[9268]	26/06/22	384	387	374	374	-10	-2.60	229,900	-
[9268]	26/06/19	379	384	372	384	+5	+1.32	277,100	-
[9268]	26/06/18	390	390	378	379	-13	-3.32	368,900	-
[9268]	26/06/17	381	397	381	392	+10	+2.62	303,900	-
[9268]	26/06/16	383	383	377	382	-4	-1.04	98,700	-
[9268]	26/06/15	380	386	378	386	+6	+1.58	123,400	-
[9268]	26/06/12	381	385	375	380	0	0.00	207,300	-
[9268]	26/06/11	377	380	371	380	-2	-0.52	153,400	-
[9268]	26/06/10	380	384	375	382	+2	+0.53	119,400	-
[9268]	26/06/09	390	395	378	380	-6	-1.55	161,200	-
[9268]	26/06/08	385	393	381	386	-11	-2.77	236,400	-
[9268]	26/06/05	377	398	375	397	+20	+5.31	234,300	-
[9268]	26/06/04	376	383	370	377	0	0.00	199,800	-
[9268]	26/06/03	382	384	375	377	-2	-0.53	159,700	-
[9268]	26/06/02	388	389	376	379	-14	-3.56	492,600	-
[9268]	26/06/01	405	405	388	393	-12	-2.96	192,100	-
[9268]	26/05/29	384	409	383	405	+20	+5.19	488,400	-
[9268]	26/05/28	395	397	378	385	-13	-3.27	254,900	-
[9268]	26/05/27	397	403	394	398	0	0.00	247,200	-
[9268]	26/05/26	403	403	393	398	-7	-1.73	212,700	-
[9268]	26/05/25	400	409	395	405	+11	+2.79	398,500	-
[9268]	26/05/22	381	395	381	394	+16.0	+4.23	547,400	-
[9268]	26/05/21	378	384	373	378	+8.0	+2.16	689,400	-
[9268]	26/05/20	397	397	370	370	-29.0	-7.27	670,500	-
[9268]	26/05/19	398	409	396	399	+2.0	+0.50	328,300	-
[9268]	26/05/18	431	442	392	397	-73.0	-15.53	1,656,500	-
[9268]	26/05/15	466	473	461	470	+5.0	+1.08	260,900	-
[9268]	26/05/14	465	467	459	465	0	+0.00	167,500	-
[9268]	26/05/13	455	466	455	465	+12.0	+2.65	208,200	-
[9268]	26/05/12	455	456	444	453	-1.0	-0.22	245,300	-
[9268]	26/05/11	460	464	453	454	-6.0	-1.30	241,800	-
[9268]	26/05/08	456	460	453	460	+3.0	+0.66	153,400	-
[9268]	26/05/07	453	458	450	457	+4.0	+0.88	191,700	-
[9268]	26/05/01	445	458	441	453	+8.0	+1.80	169,100	-
[9268]	26/04/30	458	458	442	445	-14.0	-3.05	188,300	-
[9268]	26/04/28	440	459	439	459	+22.0	+5.03	128,900	-
[9268]	26/04/27	450	452	428	437	-13	-2.89	379,100	-
[9268]	26/04/24	457	461	448	450	-5	-1.10	218,000	-
[9268]	26/04/23	463	467	449	455	-7	-1.52	307,000	-
[9268]	26/04/22	461	464	459	462	-2	-0.43	129,500	-
[9268]	26/04/21	468	469	460	464	-4	-0.85	168,300	-
[9268]	26/04/20	472	473	467	468	-1	-0.21	125,500	-
[9268]	26/04/17	472	476	465	469	-3	-0.64	127,700	-
[9268]	26/04/16	469	476	468	472	+9	+1.94	159,800	-
[9268]	26/04/15	470	475	459	463	-8	-1.70	132,500	-
[9268]	26/04/14	471	482	467	471	+7	+1.51	180,900	-
[9268]	26/04/13	462	469	460	464	-1	-0.22	108,000	-
[9268]	26/04/10	472	481	463	465	-8	-1.69	219,800	-
[9268]	26/04/09	480	483	469	473	+1	+0.21	248,700	-
[9268]	26/04/08	469	478	466	472	+5	+1.07	234,500	-
[9268]	26/04/07	467	479	459	467	+3	+0.65	296,800	-
[9268]	26/04/06	446	465	442	464	+18	+4.04	331,100	-
[9268]	26/04/03	432	449	432	446	+14	+3.24	228,700	-
[9268]	26/04/02	440	442	429	432	-4	-0.92	185,500	-
[9268]	26/04/01	444	444	430	436	+8	+1.87	211,500	-
[9268]	26/03/31	433	438	428	428	-10	-2.28	208,500	-
[9268]	26/03/30	435	442	426	438	-20	-4.37	235,300	-
[9268]	26/03/27	458	461	452	458	-4	-0.87	186,800	-
[9268]	26/03/26	468	470	459	462	-6	-1.28	263,700	-
[9268]	26/03/25	450	470	450	468	+27	+6.12	335,600	-
[9268]	26/03/24	455	455	437	441	-1	-0.23	314,900	-
[9268]	26/03/23	454	455	431	442	-23	-4.95	602,800	-
[9268]	26/03/19	473	473	461	465	-15	-3.13	248,900	-
[9268]	26/03/18	474	480	467	480	+14	+3.00	284,400	-
[9268]	26/03/17	465	471	460	466	+6	+1.30	217,500	-
[9268]	26/03/16	459	470	456	460	-4	-0.86	354,900	-
[9268]	26/03/13	458	469	457	464	0	0.00	387,000	-
[9268]	26/03/12	480	484	461	464	-23	-4.72	478,300	-
[9268]	26/03/11	471	490	471	487	+19	+4.06	349,600	-
[9268]	26/03/10	470	473	460	468	+6	+1.30	690,200	-
[9268]	26/03/09	480	487	455	462	-34	-6.85	1,026,000	-
[9268]	26/03/06	470	503	465	496	+26	+5.53	1,322,500	-
[9268]	26/03/05	452	474	449	470	+26	+5.86	1,000,200	-
[9268]	26/03/04	425	445	419	444	+12	+2.78	1,011,100	-
[9268]	26/03/03	416	440	407	432	+16	+3.85	875,500	-
[9268]	26/03/02	403	423	396	416	+11	+2.72	605,200	-
[9268]	26/02/27	390	405	387	405	+19	+4.92	541,400	-
[9268]	26/02/26	387	395	383	386	+3	+0.78	339,600	-
[9268]	26/02/25	371	389	367	383	+14	+3.79	467,800	-
[9268]	26/02/24	372	373	358	369	-2	-0.54	327,900	-
[9268]	26/02/20	378	378	368	371	-7	-1.85	203,200	-
[9268]	26/02/19	373	379	370	378	+6	+1.61	157,100	-
[9268]	26/02/18	381	383	367	372	-8	-2.11	269,000	-
[9268]	26/02/17	379	381	369	380	+1	+0.26	332,600	-
[9268]	26/02/16	377	383	369	379	+34	+9.86	755,000	-
[9268]	26/02/13	361	361	345	345	-20	-5.48	312,400	-
[9268]	26/02/12	356	366	356	365	+9	+2.53	252,600	-
[9268]	26/02/10	346	359	346	356	+11	+3.19	350,400	-
[9268]	26/02/09	353	353	343	345	-1	-0.29	448,000	-
[9268]	26/02/06	347	347	342	346	+1	+0.29	261,900	-
[9268]	26/02/05	352	352	344	345	-5	-1.43	218,100	-
[9268]	26/02/04	345	352	345	350	+8	+2.34	295,500	-
[9268]	26/02/03	344	345	342	342	-3	-0.87	612,600	-
[9268]	26/02/02	355	358	345	345	-9	-2.54	242,400	-
[9268]	26/01/30	349	354	345	354	+9	+2.61	261,500	-
[9268]	26/01/29	344	345	340	345	+1	+0.29	272,400	-
[9268]	26/01/28	349	349	344	344	-7	-1.99	196,100	-
[9268]	26/01/27	350	353	346	351	+2	+0.57	134,900	-
[9268]	26/01/26	355	355	349	349	-8	-2.24	212,700	-
[9268]	26/01/23	356	357	353	357	+4	+1.13	216,700	-
[9268]	26/01/22	350	354	349	353	+6	+1.73	205,400	-
[9268]	26/01/21	351	352	345	347	-8	-2.25	430,000	-
[9268]	26/01/20	360	360	354	355	-5	-1.39	135,500	-
[9268]	26/01/19	366	366	354	360	-4	-1.10	344,300	-
[9268]	26/01/16	363	368	362	364	+1	+0.28	326,900	-
[9268]	26/01/15	360	364	360	363	+4	+1.11	281,000	-
[9268]	26/01/14	356	359	354	359	+5	+1.41	345,900	-
[9268]	26/01/13	356	357	352	354	+2	+0.57	251,400	-
[9268]	26/01/09	353	353	351	352	0	0.00	86,000	-
[9268]	26/01/08	356	356	352	352	-4	-1.12	168,000	-
[9268]	26/01/07	356	357	354	356	0	0.00	162,900	-
[9268]	26/01/06	358	360	355	356	-1	-0.28	175,900	-
[9268]	26/01/05	350	360	350	357	+9	+2.59	309,900	-
[9268]	25/12/30	340	349	340	348	+3	+0.87	370,600	-
[9268]	25/12/29	333	345	332	345	+11	+3.29	501,000	-
[9268]	25/12/26	333	335	332	334	-3	-0.89	1,870,900	-
[9268]	25/12/25	336	337	334	337	+4	+1.20	456,100	-
[9268]	25/12/24	338	339	333	333	-3	-0.89	528,200	-
[9268]	25/12/23	338	339	333	336	-2	-0.59	307,300	-
[9268]	25/12/22	340	341	337	338	+3	+0.90	254,800	-
[9268]	25/12/19	337	339	334	335	-2	-0.59	202,900	-
[9268]	25/12/18	338	338	335	337	-1	-0.30	167,800	-
[9268]	25/12/17	341	341	337	338	-1	-0.29	160,200	-
[9268]	25/12/16	344	344	338	339	-4	-1.17	219,300	-
[9268]	25/12/15	345	349	343	343	-4	-1.15	278,100	-
[9268]	25/12/12	347	349	347	347	+1	+0.29	137,200	-
[9268]	25/12/11	352	353	346	346	-7	-1.98	240,100	-
[9268]	25/12/10	353	354	350	353	0	0.00	92,500	-
[9268]	25/12/09	353	355	350	353	-2	-0.56	132,700	-
[9268]	25/12/08	354	355	350	355	+4	+1.14	121,600	-
[9268]	25/12/05	352	356	351	351	-3	-0.85	99,100	-
[9268]	25/12/04	354	355	350	354	0	0.00	149,000	-
[9268]	25/12/03	355	359	354	354	-3	-0.84	161,000	-
[9268]	25/12/02	348	358	348	357	+9	+2.59	221,600	-
[9268]	25/12/01	355	358	345	348	-8	-2.25	278,800	-
[9268]	25/11/28	355	357	354	356	+2	+0.56	145,900	-
[9268]	25/11/27	352	357	351	354	+4	+1.14	174,100	-
[9268]	25/11/26	348	353	345	350	+5	+1.45	261,900	-
[9268]	25/11/25	333	348	333	345	+14	+4.23	514,700	-
[9268]	25/11/21	322	331	322	331	+10	+3.12	163,000	-
[9268]	25/11/20	320	327	320	321	+1	+0.31	130,500	-
[9268]	25/11/19	320	323	318	320	-1	-0.31	147,000	-
[9268]	25/11/18	328	328	321	321	-8	-2.43	270,500	-
[9268]	25/11/17	328	337	326	329	0	0.00	164,200	-
[9268]	25/11/14	329	330	327	329	-3	-0.90	163,100	-
[9268]	25/11/13	337	337	332	332	-5	-1.48	89,200	-
[9268]	25/11/12	330	338	330	337	+7	+2.12	131,400	-
[9268]	25/11/11	332	333	329	330	-2	-0.60	105,400	-
[9268]	25/11/10	331	333	329	332	+2	+0.61	139,300	-
[9268]	25/11/07	330	331	329	330	-1	-0.30	72,500	-
[9268]	25/11/06	331	335	330	331	+2	+0.61	151,700	-
[9268]	25/11/05	333	334	326	329	-4	-1.20	186,500	-
[9268]	25/11/04	336	336	331	333	-3	-0.89	219,400	-
[9268]	25/10/31	337	338	334	336	+1	+0.30	79,900	-
[9268]	25/10/30	332	336	332	335	+3	+0.90	50,200	-
[9268]	25/10/29	339	339	330	332	-6	-1.78	296,400	-
[9268]	25/10/28	342	342	338	338	-5	-1.46	252,700	-
[9268]	25/10/27	347	350	343	343	-4	-1.15	146,500	-
[9268]	25/10/24	349	350	346	347	0	0.00	190,800	-
[9268]	25/10/23	346	347	344	347	0	0.00	106,100	-
[9268]	25/10/22	348	348	345	347	0	0.00	247,800	-
[9268]	25/10/21	349	350	346	347	-1	-0.29	83,100	-
[9268]	25/10/20	351	353	348	348	0	0.00	70,200	-
[9268]	25/10/17	351	352	347	348	-3	-0.85	99,000	-
[9268]	25/10/16	352	356	349	351	-1	-0.28	94,500	-
[9268]	25/10/15	342	352	342	352	+10	+2.92	216,700	-
[9268]	25/10/14	344	346	339	342	-5	-1.44	163,600	-
[9268]	25/10/10	351	352	347	347	-2	-0.57	164,700	-
[9268]	25/10/09	347	352	345	349	+2	+0.58	176,900	-
[9268]	25/10/08	348	349	345	347	+1	+0.29	130,600	-
[9268]	25/10/07	341	349	341	346	+6	+1.76	172,600	-
[9268]	25/10/06	341	344	338	340	+6	+1.80	196,100	-
[9268]	25/10/03	338	341	334	334	-2	-0.60	189,800	-
[9268]	25/10/02	338	340	335	336	-2	-0.59	192,200	-
[9268]	25/10/01	343	343	335	338	-5	-1.46	323,700	-
[9268]	25/09/30	356	357	342	343	-12	-3.38	412,200	-
[9268]	25/09/29	360	361	353	355	-10	-2.74	2,304,700	-
[9268]	25/09/26	366	370	365	365	-2	-0.54	165,200	-
[9268]	25/09/25	368	371	367	367	-4	-1.08	118,700	-
[9268]	25/09/24	373	373	368	371	0	0.00	111,300	-
[9268]	25/09/22	372	374	369	371	-1	-0.27	111,600	-
[9268]	25/09/19	370	372	367	372	+4	+1.09	183,000	-
[9268]	25/09/18	368	369	365	368	+1	+0.27	74,500	-
[9268]	25/09/17	373	373	366	367	-5	-1.34	57,900	-
[9268]	25/09/16	368	373	368	372	+4	+1.09	128,900	-
[9268]	25/09/12	368	371	366	368	0	0.00	113,500	-
[9268]	25/09/11	370	370	366	368	-2	-0.54	74,000	-
[9268]	25/09/10	370	370	363	370	+1	+0.27	156,300	-
[9268]	25/09/09	372	373	368	369	-3	-0.81	97,000	-
[9268]	25/09/08	375	375	369	372	0	0.00	142,700	-
[9268]	25/09/05	360	375	360	372	+12	+3.33	264,000	-