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
[9271]	26/10/29	939	952	934	934	-7.0	-0.74	12,400	7,860,713,984
[9271]	26/10/28	954	955	940	941	-1.0	-0.11	7,600	7,919,627,264
[9271]	26/10/27	949	952	931	942	-7.0	-0.74	4,800	7,928,043,520
[9271]	26/10/26	929	949	925	949	+5.0	+0.53	4,700	7,986,956,800
[9271]	26/10/23	926	963	922	944	+4.0	+0.43	10,100	7,944,876,032
[9271]	26/10/22	968	970	940	940	-14.0	-1.47	114,000	7,911,211,008
[9271]	26/10/21	933	954	933	954	+24.0	+2.58	5,500	8,029,037,568
[9271]	26/10/20	943	955	909	930	-14.0	-1.48	42,500	7,827,049,472
[9271]	26/10/19	962	962	933	944	-19.0	-1.97	9,200	7,944,876,032
[9271]	26/10/16	950	966	942	963	+13.0	+1.37	11,200	8,104,783,360
[9271]	26/10/15	952	976	950	950	-19.0	-1.96	15,800	7,995,373,056
[9271]	26/10/14	942	969	942	969	+24.0	+2.54	6,200	8,155,280,384
[9271]	26/10/13	936	961	936	945	+5.0	+0.53	9,700	7,953,291,776
[9271]	26/10/09	935	963	935	940	-4.0	-0.42	7,200	7,911,211,008
[9271]	26/10/08	973	973	944	944	-21.0	-2.18	12,900	7,944,876,032
[9271]	26/10/07	988	1,002	965	965	-34.0	-3.40	11,500	8,121,615,872
[9271]	26/10/06	966	1,011	966	999	+23.0	+2.36	12,000	8,407,766,016
[9271]	26/10/05	981	993	962	976	-5.0	-0.51	7,500	8,214,193,664
[9271]	26/10/02	984	1,003	981	981	-22.0	-2.19	29,800	8,256,274,432
[9271]	26/10/01	1,003	1,010	980	1,003	0	+0.00	7,500	8,441,430,528
[9271]	26/09/30	983	1,007	977	1,003	+11.0	+1.11	11,300	8,441,430,528
[9271]	26/09/29	991	994	969	992	+22.0	+2.27	8,900	8,348,852,736
[9271]	26/09/28	952	997	942	970	+18.0	+1.89	19,700	8,163,696,640
[9271]	26/09/25	915	965	915	952	+37.0	+4.04	11,900	8,012,205,056
[9271]	26/09/24	937	937	915	915	-9.0	-0.97	5,400	7,700,806,656
[9271]	26/09/18	918	936	918	924	-14.0	-1.49	8,800	7,776,551,936
[9271]	26/09/17	929	949	929	938	+9.0	+0.97	6,300	7,894,378,496
[9271]	26/09/16	945	945	922	929	-7.0	-0.75	5,300	7,818,633,216
[9271]	26/09/15	908	941	908	936	+28.0	+3.08	6,000	7,877,546,496
[9271]	26/09/14	912	924	905	908	-9.0	-0.98	9,600	7,641,893,376
[9271]	26/09/11	905	917	905	917	-6.0	-0.65	9,000	7,717,638,656
[9271]	26/09/10	912	930	910	923	+5.0	+0.54	4,700	7,768,136,192
[9271]	26/09/09	908	932	908	918	+5.0	+0.55	16,800	7,726,054,912
[9271]	26/09/08	950	952	913	913	-37.0	-3.89	15,900	7,683,974,144
[9271]	26/09/07	962	968	950	950	-9.0	-0.94	13,200	7,995,373,056
[9271]	26/09/04	975	981	955	959	-1.0	-0.10	18,300	8,071,118,336
[9271]	26/09/03	974	999	960	960	-7.0	-0.72	19,300	8,079,534,592
[9271]	26/09/02	969	971	951	967	-15.0	-1.53	20,800	8,138,447,872
[9271]	26/09/01	998	998	982	982	-1.0	-0.10	5,500	8,264,690,688
[9271]	26/08/31	1,002	1,002	983	983	-19.0	-1.90	12,200	8,273,106,944
[9271]	26/08/28	1,000	1,009	993	1,002	-8.0	-0.79	8,500	8,433,014,272
[9271]	26/08/27	1,000	1,010	992	1,010	+23.0	+2.33	3,900	8,500,343,808
[9271]	26/08/26	990	998	968	987	-3.0	-0.30	24,400	8,306,771,456
[9271]	26/08/25	1,000	1,000	983	990	-15.0	-1.49	15,400	8,332,020,224
[9271]	26/08/24	1,007	1,022	1,001	1,005	+4.0	+0.40	11,400	8,458,263,040
[9271]	26/08/21	1,006	1,010	994	1,001	-20.0	-1.96	12,100	7,541,257,728
[9271]	26/08/20	999	1,025	994	1,021	+22.0	+2.20	9,900	7,691,932,160
[9271]	26/08/19	988	1,021	977	999	-6.0	-0.60	24,300	7,526,190,080
[9271]	26/08/18	1,054	1,054	987	1,005	-19.0	-1.86	40,000	7,571,392,512
[9271]	26/08/17	1,051	1,066	1,005	1,024	-55	-5.10	51,500	-
[9271]	26/08/14	1,110	1,164	1,025	1,079	-40	-3.57	121,900	-
[9271]	26/08/13	1,083	1,125	1,065	1,119	+49	+4.58	65,900	-
[9271]	26/08/12	1,026	1,085	1,026	1,070	+45	+4.39	31,500	-
[9271]	26/08/10	1,011	1,059	1,011	1,025	-7	-0.68	17,700	-
[9271]	26/08/07	1,011	1,032	1,002	1,032	+21	+2.08	8,300	-
[9271]	26/08/06	1,035	1,035	1,009	1,011	-21	-2.03	8,800	-
[9271]	26/08/05	1,017	1,032	1,000	1,032	+30	+2.99	10,900	-
[9271]	26/08/04	1,002	1,025	1,000	1,002	+1	+0.10	6,600	-
[9271]	26/08/03	1,001	1,001	966	1,001	-1	-0.10	14,700	-
[9271]	26/07/31	1,000	1,008	981	1,002	+15	+1.52	5,700	-
[9271]	26/07/30	986	994	965	987	+15	+1.54	4,600	-
[9271]	26/07/29	997	1,010	955	972	-12	-1.22	19,900	-
[9271]	26/07/28	996	1,012	983	984	-24	-2.38	15,900	-
[9271]	26/07/27	1,003	1,012	984	1,008	+20	+2.02	10,500	-
[9271]	26/07/24	994	1,003	975	988	-32	-3.14	17,100	-
[9271]	26/07/23	1,044	1,044	989	1,020	-20	-1.92	15,000	-
[9271]	26/07/22	1,004	1,061	1,004	1,040	+51	+5.16	24,300	-
[9271]	26/07/21	1,000	1,001	986	989	+19	+1.96	6,600	-
[9271]	26/07/17	1,000	1,000	952	970	-30	-3.00	22,600	-
[9271]	26/07/16	1,018	1,021	988	1,000	-19	-1.86	10,100	-
[9271]	26/07/15	999	1,019	985	1,019	+31	+3.14	14,900	-
[9271]	26/07/14	1,007	1,007	981	988	-25	-2.47	9,100	-
[9271]	26/07/13	1,022	1,022	985	1,013	-3	-0.30	8,600	-
[9271]	26/07/10	1,000	1,030	970	1,016	+41	+4.21	36,300	-
[9271]	26/07/09	969	975	962	975	+21	+2.20	8,000	-
[9271]	26/07/08	979	979	950	954	-10	-1.04	9,600	-
[9271]	26/07/07	995	1,000	963	964	-16	-1.63	9,200	-
[9271]	26/07/06	966	993	957	980	+29	+3.05	16,800	-
[9271]	26/07/03	967	967	936	951	-11	-1.14	11,200	-
[9271]	26/07/02	945	979	932	962	+27	+2.89	30,000	-
[9271]	26/07/01	936	957	926	935	+14	+1.52	26,900	-
[9271]	26/06/30	934	936	912	921	+1	+0.11	29,000	-
[9271]	26/06/29	913	937	911	920	+10	+1.10	16,300	-
[9271]	26/06/26	918	930	900	910	-10	-1.09	20,600	-
[9271]	26/06/25	925	939	920	920	-4	-0.43	4,900	-
[9271]	26/06/24	930	949	918	924	-8	-0.86	15,900	-
[9271]	26/06/23	949	949	925	932	-2	-0.21	8,800	-
[9271]	26/06/22	930	956	915	934	-5	-0.53	23,600	-
[9271]	26/06/19	938	960	921	939	+3	+0.32	21,400	-
[9271]	26/06/18	943	980	936	936	-22	-2.30	24,600	-
[9271]	26/06/17	919	958	908	958	+69	+7.76	28,400	-
[9271]	26/06/16	895	901	881	889	-21	-2.31	21,400	-
[9271]	26/06/15	900	931	884	910	+10	+1.11	38,900	-
[9271]	26/06/12	925	930	869	900	-14	-1.53	52,600	-
[9271]	26/06/11	979	979	906	914	-68	-6.92	36,400	-
[9271]	26/06/10	910	983	896	982	+72	+7.91	55,300	-
[9271]	26/06/09	964	969	910	910	-39	-4.11	30,600	-
[9271]	26/06/08	972	982	937	949	-46	-4.62	34,900	-
[9271]	26/06/05	1,002	1,032	986	995	+8	+0.81	17,500	-
[9271]	26/06/04	1,014	1,014	985	987	-23	-2.28	12,400	-
[9271]	26/06/03	1,041	1,041	990	1,010	-45	-4.27	39,500	-
[9271]	26/06/02	1,056	1,107	1,033	1,055	+66	+6.67	79,300	-
[9271]	26/06/01	1,006	1,024	980	989	-17	-1.69	35,800	-
[9271]	26/05/29	1,020	1,048	1,001	1,006	-14	-1.37	34,600	-
[9271]	26/05/28	1,015	1,055	968	1,020	+6	+0.59	55,100	-
[9271]	26/05/27	1,105	1,106	1,000	1,014	-110	-9.79	76,500	-
[9271]	26/05/26	1,150	1,154	1,100	1,124	-29	-2.52	48,400	-
[9271]	26/05/25	1,051	1,174	1,051	1,153	+102	+9.71	97,400	-
[9271]	26/05/22	997	1,070	986	1,051	+66.0	+6.70	49,900	-
[9271]	26/05/21	993	1,001	976	985	+4.0	+0.41	28,000	-
[9271]	26/05/20	1,006	1,006	973	981	-25.0	-2.49	31,300	-
[9271]	26/05/19	985	1,036	984	1,006	-4.0	-0.40	68,600	-
[9271]	26/05/18	950	1,030	935	1,010	+60.0	+6.32	95,800	-
[9271]	26/05/15	911	957	898	950	+109.0	+12.96	129,200	-
[9271]	26/05/14	890	899	820	841	-47.0	-5.29	97,800	-
[9271]	26/05/13	882	900	882	888	+6.0	+0.68	15,200	-
[9271]	26/05/12	900	900	882	882	-11.0	-1.23	17,200	-
[9271]	26/05/11	908	914	890	893	-21.0	-2.30	21,300	-
[9271]	26/05/08	897	918	897	914	+24.0	+2.70	27,300	-
[9271]	26/05/07	886	910	886	890	+7.0	+0.79	48,600	-
[9271]	26/05/01	857	885	856	883	+26.0	+3.03	21,400	-
[9271]	26/04/30	850	869	850	857	+1.0	+0.12	23,400	-
[9271]	26/04/28	857	876	853	856	+1.0	+0.12	23,300	-
[9271]	26/04/27	868	868	840	855	-11	-1.27	55,300	-
[9271]	26/04/24	900	904	860	866	-38	-4.20	57,600	-
[9271]	26/04/23	919	926	895	904	-15	-1.63	41,200	-
[9271]	26/04/22	939	940	916	919	-21	-2.23	22,200	-
[9271]	26/04/21	956	960	936	940	-16	-1.67	21,400	-
[9271]	26/04/20	940	980	938	956	+17	+1.81	33,300	-
[9271]	26/04/17	951	958	938	939	-3	-0.32	11,700	-
[9271]	26/04/16	957	987	941	942	-7	-0.74	28,000	-
[9271]	26/04/15	924	973	924	949	+26	+2.82	44,500	-
[9271]	26/04/14	932	953	918	923	-14	-1.49	30,300	-
[9271]	26/04/13	921	943	919	937	+1	+0.11	21,900	-
[9271]	26/04/10	937	952	930	936	+7	+0.75	31,800	-
[9271]	26/04/09	982	982	919	929	-93	-9.10	98,700	-
[9271]	26/04/08	981	1,024	981	1,022	+78	+8.26	34,600	-
[9271]	26/04/07	939	959	932	944	+2	+0.21	18,400	-
[9271]	26/04/06	916	949	915	942	+26	+2.84	23,000	-
[9271]	26/04/03	952	959	910	916	-35	-3.68	34,800	-
[9271]	26/04/02	943	1,001	917	951	+11	+1.17	49,300	-
[9271]	26/04/01	944	947	919	940	+30	+3.30	39,700	-
[9271]	26/03/31	915	951	909	910	-20	-2.15	41,200	-
[9271]	26/03/30	939	944	925	930	-54	-5.49	24,700	-
[9271]	26/03/27	970	993	965	984	+29	+3.04	20,000	-
[9271]	26/03/26	1,000	1,005	950	955	-25	-2.55	32,400	-
[9271]	26/03/25	974	992	971	980	+20	+2.08	9,300	-
[9271]	26/03/24	945	968	940	960	+35	+3.78	22,000	-
[9271]	26/03/23	970	970	925	925	-65	-6.57	55,300	-
[9271]	26/03/19	1,031	1,031	976	990	-55	-5.26	80,300	-
[9271]	26/03/18	1,066	1,069	1,036	1,045	-1	-0.10	18,400	-
[9271]	26/03/17	1,058	1,075	1,043	1,046	+18	+1.75	37,500	-
[9271]	26/03/16	1,054	1,072	1,015	1,028	-34	-3.20	52,000	-
[9271]	26/03/13	1,066	1,087	1,048	1,062	-21	-1.94	47,500	-
[9271]	26/03/12	1,107	1,107	1,082	1,083	-37	-3.30	25,800	-
[9271]	26/03/11	1,133	1,157	1,118	1,120	-13	-1.15	18,800	-
[9271]	26/03/10	1,149	1,153	1,096	1,133	-15	-1.31	40,800	-
[9271]	26/03/09	1,115	1,148	1,075	1,148	-27	-2.30	66,900	-
[9271]	26/03/06	1,165	1,189	1,156	1,175	+10	+0.86	28,000	-
[9271]	26/03/05	1,131	1,209	1,130	1,165	+97	+9.08	69,700	-
[9271]	26/03/04	1,082	1,130	1,045	1,068	-74	-6.48	54,900	-
[9271]	26/03/03	1,240	1,240	1,117	1,142	-104	-8.35	90,300	-
[9271]	26/03/02	1,240	1,250	1,184	1,246	-24	-1.89	51,500	-
[9271]	26/02/27	1,220	1,277	1,212	1,270	+36	+2.92	51,300	-
[9271]	26/02/26	1,168	1,240	1,160	1,234	+55	+4.66	51,800	-
[9271]	26/02/25	1,174	1,198	1,141	1,179	+5	+0.43	34,000	-
[9271]	26/02/24	1,097	1,180	1,083	1,174	+87	+8.00	98,000	-
[9271]	26/02/20	1,127	1,173	1,080	1,087	-65	-5.64	104,400	-
[9271]	26/02/19	1,191	1,204	1,144	1,152	-41	-3.44	44,300	-
[9271]	26/02/18	1,191	1,250	1,134	1,193	-72	-5.69	151,700	-
[9271]	26/02/17	1,130	1,301	1,130	1,265	+138	+12.24	304,100	-
[9271]	26/02/16	1,127	1,127	1,127	1,127	+150	+15.35	5,300	-
[9271]	26/02/13	975	980	950	977	+2	+0.21	78,400	-
[9271]	26/02/12	970	988	960	975	+15	+1.56	30,600	-
[9271]	26/02/10	921	965	921	960	+40	+4.35	26,300	-
[9271]	26/02/09	941	957	916	920	+5	+0.55	21,200	-
[9271]	26/02/06	955	955	912	915	-38	-3.99	38,900	-
[9271]	26/02/05	977	977	951	953	-9	-0.94	17,600	-
[9271]	26/02/04	970	972	948	962	-7	-0.72	15,100	-
[9271]	26/02/03	956	978	946	969	+16	+1.68	13,400	-
[9271]	26/02/02	963	991	937	953	+35	+3.81	52,800	-
[9271]	26/01/30	925	929	915	918	-12	-1.29	18,400	-
[9271]	26/01/29	996	996	927	930	-51	-5.20	52,300	-
[9271]	26/01/28	920	988	920	981	+61	+6.63	82,100	-
[9271]	26/01/27	909	944	897	920	+20	+2.22	21,500	-
[9271]	26/01/26	899	912	899	900	-12	-1.32	8,700	-
[9271]	26/01/23	920	944	912	912	-20	-2.15	14,700	-
[9271]	26/01/22	920	932	894	932	+21	+2.31	19,600	-
[9271]	26/01/21	918	933	909	911	-22	-2.36	15,900	-
[9271]	26/01/20	945	959	927	933	-22	-2.30	18,300	-
[9271]	26/01/19	931	965	924	955	+38	+4.14	24,600	-
[9271]	26/01/16	947	956	909	917	-36	-3.78	49,600	-
[9271]	26/01/15	930	957	915	953	+13	+1.38	30,200	-
[9271]	26/01/14	944	948	924	940	+5	+0.53	13,500	-
[9271]	26/01/13	943	947	903	935	-13	-1.37	54,300	-
[9271]	26/01/09	913	957	906	948	+35	+3.83	32,000	-
[9271]	26/01/08	930	938	909	913	-9	-0.98	24,000	-
[9271]	26/01/07	890	940	873	922	+32	+3.60	40,600	-
[9271]	26/01/06	899	910	880	890	+36	+4.22	48,900	-
[9271]	26/01/05	868	870	853	854	-7	-0.81	16,100	-
[9271]	25/12/30	863	870	852	861	-2	-0.23	17,400	-
[9271]	25/12/29	850	888	842	863	+27	+3.23	47,400	-
[9271]	25/12/26	854	863	823	836	-18	-2.11	35,800	-
[9271]	25/12/25	852	869	842	854	+3	+0.35	17,800	-
[9271]	25/12/24	818	855	818	851	+29	+3.53	18,200	-
[9271]	25/12/23	815	833	806	822	+17	+2.11	44,400	-
[9271]	25/12/22	822	831	798	805	-12	-1.47	41,700	-
[9271]	25/12/19	816	827	812	817	-1	-0.12	12,200	-
[9271]	25/12/18	807	828	807	818	+2	+0.25	23,700	-
[9271]	25/12/17	833	836	809	816	-19	-2.28	26,500	-
[9271]	25/12/16	839	844	828	835	+4	+0.48	12,100	-
[9271]	25/12/15	831	834	819	831	+9	+1.09	26,600	-
[9271]	25/12/12	869	876	817	822	-51	-5.84	63,700	-
[9271]	25/12/11	900	910	860	873	-30	-3.32	68,700	-
[9271]	25/12/10	884	923	865	903	+33	+3.79	57,800	-
[9271]	25/12/09	884	906	870	870	-13	-1.47	55,700	-
[9271]	25/12/08	848	893	848	883	+45	+5.37	71,300	-
[9271]	25/12/05	860	860	831	838	-17	-1.99	41,200	-
[9271]	25/12/04	878	888	823	855	-38	-4.26	151,100	-
[9271]	25/12/03	818	919	802	893	+75	+9.17	200,800	-
[9271]	25/12/02	810	840	808	818	+3	+0.37	61,500	-
[9271]	25/12/01	787	820	780	815	+28	+3.56	38,900	-
[9271]	25/11/28	803	812	787	787	-16	-1.99	44,500	-
[9271]	25/11/27	786	809	781	803	+26	+3.35	32,700	-
[9271]	25/11/26	782	788	764	777	+6	+0.78	44,700	-
[9271]	25/11/25	759	783	754	771	+14	+1.85	40,200	-
[9271]	25/11/21	734	779	731	757	-6	-0.79	69,800	-
[9271]	25/11/20	741	767	712	763	+29	+3.95	114,200	-
[9271]	25/11/19	780	780	731	734	-45	-5.78	102,900	-
[9271]	25/11/18	800	804	771	779	-7	-0.89	84,000	-
[9271]	25/11/17	816	821	754	786	-50	-5.98	184,500	-
[9271]	25/11/14	900	927	788	836	-51	-5.75	351,000	-
[9271]	25/11/13	932	949	880	887	-45	-4.83	156,000	-
[9271]	25/11/12	950	954	920	932	-3	-0.32	96,800	-
[9271]	25/11/11	937	959	922	935	+7	+0.75	102,200	-
[9271]	25/11/10	977	980	917	928	-52	-5.31	161,900	-
[9271]	25/11/07	980	994	933	980	0	0.00	124,000	-
[9271]	25/11/06	1,021	1,030	971	980	-35	-3.45	197,900	-
[9271]	25/11/05	1,020	1,037	965	1,015	-15	-1.46	92,700	-
[9271]	25/11/04	1,141	1,141	1,000	1,030	-94	-8.36	148,900	-
[9271]	25/10/31	1,097	1,137	1,086	1,124	+27	+2.46	152,000	-
[9271]	25/10/30	1,025	1,119	1,001	1,097	+68	+6.61	175,500	-
[9271]	25/10/29	1,003	1,042	944	1,029	+39	+3.94	192,000	-
[9271]	25/10/28	945	1,032	945	990	+50	+5.32	183,000	-
[9271]	25/10/27	929	945	901	940	+32	+3.52	26,600	-
[9271]	25/10/24	909	919	893	908	-6	-0.66	43,400	-
[9271]	25/10/23	923	930	911	914	-17	-1.83	18,200	-
[9271]	25/10/22	920	938	912	931	+3	+0.32	15,300	-
[9271]	25/10/21	938	944	918	928	+5	+0.54	31,500	-
[9271]	25/10/20	915	955	915	923	+9	+0.98	37,600	-
[9271]	25/10/17	940	957	913	914	-41	-4.29	36,400	-
[9271]	25/10/16	902	958	902	955	+54	+5.99	70,800	-
[9271]	25/10/15	891	930	885	901	+9	+1.01	60,300	-
[9271]	25/10/14	878	900	850	892	-1	-0.11	105,000	-
[9271]	25/10/10	894	902	874	893	+2	+0.22	26,100	-
[9271]	25/10/09	850	904	850	891	+42	+4.95	83,200	-
[9271]	25/10/08	861	873	848	849	-12	-1.39	17,900	-
[9271]	25/10/07	846	876	844	861	+15	+1.77	39,800	-
[9271]	25/10/06	834	855	813	846	+8	+0.95	101,600	-
[9271]	25/10/03	856	871	838	838	-17	-1.99	53,600	-
[9271]	25/10/02	925	950	830	855	-68	-7.37	180,600	-
[9271]	25/10/01	934	957	919	923	+3	+0.33	128,300	-
[9271]	25/09/30	918	969	852	920	-28	-2.95	274,900	-
[9271]	25/09/29	899	969	888	948	+34	+3.72	133,000	-
[9271]	25/09/26	903	925	888	914	-4	-0.44	79,700	-
[9271]	25/09/25	876	922	845	918	+72	+8.51	199,500	-
[9271]	25/09/24	917	917	832	846	-65	-7.14	160,000	-
[9271]	25/09/22	977	979	850	911	-51	-5.30	235,800	-
[9271]	25/09/19	924	976	919	962	+44	+4.79	142,400	-
[9271]	25/09/18	949	965	913	918	-25	-2.65	99,300	-
[9271]	25/09/17	915	950	893	943	+24	+2.61	126,400	-
[9271]	25/09/16	875	927	860	919	+41	+4.67	97,100	-
[9271]	25/09/12	878	896	846	878	0	0.00	127,900	-
[9271]	25/09/11	829	880	825	878	+58	+7.07	145,600	-
[9271]	25/09/10	790	820	776	820	+37	+4.73	95,700	-
[9271]	25/09/09	774	792	770	783	+10	+1.29	47,300	-
[9271]	25/09/08	765	795	764	773	+8	+1.05	59,300	-
[9271]	25/09/05	773	773	750	765	-9	-1.16	37,700	-