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
[9273]	26/10/29	820	834	818	830	+9.0	+1.10	251,900	34,958,356,480
[9273]	26/10/28	830	833	818	821	-4.0	-0.48	75,100	34,579,292,160
[9273]	26/10/27	820	838	820	825	+5.0	+0.61	64,700	34,747,764,736
[9273]	26/10/26	829	831	815	820	-2.0	-0.24	71,600	34,537,172,992
[9273]	26/10/23	833	839	820	822	-8.0	-0.96	51,900	34,621,411,328
[9273]	26/10/22	830	837	824	830	-3.0	-0.36	48,000	34,958,356,480
[9273]	26/10/21	832	840	831	833	+1.0	+0.12	48,500	35,084,713,984
[9273]	26/10/20	835	840	826	832	+3.0	+0.36	67,100	35,042,594,816
[9273]	26/10/19	831	837	823	829	+4.0	+0.48	64,300	34,916,241,408
[9273]	26/10/16	837	841	814	825	-17.0	-2.02	104,400	34,747,764,736
[9273]	26/10/15	855	873	828	842	-15.0	-1.75	184,300	35,463,782,400
[9273]	26/10/14	805	868	797	857	+43.0	+5.28	208,700	36,095,557,632
[9273]	26/10/13	795	819	795	814	+19.0	+2.39	162,800	34,284,462,080
[9273]	26/10/09	780	797	780	795	+15.0	+1.92	68,100	33,484,210,176
[9273]	26/10/08	777	791	777	780	-6.0	-0.76	67,400	32,852,432,896
[9273]	26/10/07	775	787	774	786	+10.0	+1.29	53,800	33,105,143,808
[9273]	26/10/06	772	785	772	776	+6.0	+0.78	72,800	32,683,958,272
[9273]	26/10/05	761	771	761	770	+12.0	+1.58	55,800	32,431,247,360
[9273]	26/10/02	768	768	758	758	-4.0	-0.52	71,200	31,925,825,536
[9273]	26/10/01	760	767	758	762	-5.0	-0.65	57,800	32,094,300,160
[9273]	26/09/30	753	769	753	767	+13.0	+1.72	51,000	32,304,891,904
[9273]	26/09/29	751	761	751	754	-4.0	-0.53	61,800	31,757,352,960
[9273]	26/09/28	754	758	752	758	+7.0	+0.93	36,800	31,925,825,536
[9273]	26/09/25	759	760	750	751	-3.0	-0.40	52,500	31,630,997,504
[9273]	26/09/24	757	759	752	754	-3.0	-0.40	49,300	31,757,352,960
[9273]	26/09/18	753	758	751	757	+5.0	+0.66	42,000	31,883,708,416
[9273]	26/09/17	745	756	741	752	+6.0	+0.80	73,700	31,673,114,624
[9273]	26/09/16	750	757	744	746	-8.0	-1.06	28,600	31,420,403,712
[9273]	26/09/15	743	755	743	754	+4.0	+0.53	40,500	31,757,352,960
[9273]	26/09/14	740	751	737	750	+8.0	+1.08	46,800	31,588,878,336
[9273]	26/09/11	746	754	742	742	-14.0	-1.85	71,600	31,251,929,088
[9273]	26/09/10	750	757	747	756	+6.0	+0.80	70,400	31,841,589,248
[9273]	26/09/09	752	754	750	750	-5.0	-0.66	28,200	31,588,878,336
[9273]	26/09/08	754	759	751	755	-1.0	-0.13	34,500	31,799,470,080
[9273]	26/09/07	763	764	756	756	-9.0	-1.18	30,300	31,841,589,248
[9273]	26/09/04	761	765	758	765	+5.0	+0.66	51,000	32,220,655,616
[9273]	26/09/03	765	772	760	760	-3.0	-0.39	40,100	32,010,063,872
[9273]	26/09/02	770	770	761	763	-7.0	-0.91	54,400	32,136,419,328
[9273]	26/09/01	778	783	765	770	+10.0	+1.32	96,100	32,431,247,360
[9273]	26/08/31	759	764	756	760	0	+0.00	27,600	32,010,063,872
[9273]	26/08/28	762	766	759	760	-4.0	-0.52	31,000	32,010,063,872
[9273]	26/08/27	764	769	763	764	-3.0	-0.39	26,200	32,178,536,448
[9273]	26/08/26	761	769	761	767	+5.0	+0.66	31,900	32,304,891,904
[9273]	26/08/25	774	774	760	762	-9.0	-1.17	45,300	32,094,300,160
[9273]	26/08/24	765	779	763	771	+4.0	+0.52	36,900	32,473,366,528
[9273]	26/08/21	770	770	764	767	-6.0	-0.78	34,000	32,304,891,904
[9273]	26/08/20	765	774	762	773	+6.0	+0.78	44,400	32,557,602,816
[9273]	26/08/19	775	776	766	767	-12.0	-1.54	41,100	32,304,891,904
[9273]	26/08/18	780	782	774	779	0	+0.00	38,300	32,810,313,728
[9273]	26/08/17	780	788	779	779	-3	-0.38	72,600	-
[9273]	26/08/14	780	787	779	782	+2	+0.26	59,900	-
[9273]	26/08/13	775	781	772	780	+8	+1.04	88,100	-
[9273]	26/08/12	771	776	765	772	+6	+0.78	70,800	-
[9273]	26/08/10	752	774	737	766	+7	+0.92	160,800	-
[9273]	26/08/07	789	790	759	759	-27	-3.44	129,300	-
[9273]	26/08/06	779	788	779	786	+9	+1.16	39,900	-
[9273]	26/08/05	771	780	768	777	+6	+0.78	51,400	-
[9273]	26/08/04	776	781	771	771	-9	-1.15	34,900	-
[9273]	26/08/03	777	784	767	780	+3	+0.39	65,800	-
[9273]	26/07/31	791	796	777	777	-14	-1.77	22,300	-
[9273]	26/07/30	784	795	780	791	+2	+0.25	68,500	-
[9273]	26/07/29	770	789	769	789	+17	+2.20	41,600	-
[9273]	26/07/28	779	779	771	772	-7	-0.90	25,100	-
[9273]	26/07/27	778	784	774	779	+2	+0.26	38,100	-
[9273]	26/07/24	777	778	768	777	-3	-0.38	44,000	-
[9273]	26/07/23	783	783	773	780	0	0.00	23,100	-
[9273]	26/07/22	777	782	772	780	+7	+0.91	39,000	-
[9273]	26/07/21	761	779	761	773	+12	+1.58	68,800	-
[9273]	26/07/17	775	777	758	761	-13	-1.68	44,000	-
[9273]	26/07/16	775	781	774	774	-7	-0.90	33,100	-
[9273]	26/07/15	770	781	770	781	+12	+1.56	68,400	-
[9273]	26/07/14	773	775	769	769	-1	-0.13	38,900	-
[9273]	26/07/13	787	793	770	770	-13	-1.66	84,600	-
[9273]	26/07/10	781	786	776	783	-1	-0.13	44,600	-
[9273]	26/07/09	779	785	776	784	+7	+0.90	48,100	-
[9273]	26/07/08	771	777	768	777	+1	+0.13	50,200	-
[9273]	26/07/07	770	785	770	776	+4	+0.52	64,200	-
[9273]	26/07/06	776	779	769	772	-3	-0.39	41,000	-
[9273]	26/07/03	768	776	763	775	+7	+0.91	105,000	-
[9273]	26/07/02	758	769	757	768	+13	+1.72	59,700	-
[9273]	26/07/01	755	758	748	755	-3	-0.40	77,400	-
[9273]	26/06/30	758	760	755	758	+2	+0.26	55,600	-
[9273]	26/06/29	745	760	740	756	-2	-0.26	374,300	-
[9273]	26/06/26	755	760	750	758	+10	+1.34	541,700	-
[9273]	26/06/25	756	757	746	748	-2	-0.27	126,800	-
[9273]	26/06/24	753	758	750	750	-5	-0.66	67,400	-
[9273]	26/06/23	767	768	753	755	-2	-0.26	56,200	-
[9273]	26/06/22	753	760	750	757	+4	+0.53	73,400	-
[9273]	26/06/19	759	760	750	753	-5	-0.66	48,400	-
[9273]	26/06/18	765	765	748	758	0	0.00	92,800	-
[9273]	26/06/17	758	767	756	758	+6	+0.80	69,900	-
[9273]	26/06/16	758	758	750	752	-6	-0.79	66,500	-
[9273]	26/06/15	764	770	758	758	+3	+0.40	78,200	-
[9273]	26/06/12	760	764	751	755	-2	-0.26	82,500	-
[9273]	26/06/11	753	760	751	757	-5	-0.66	73,200	-
[9273]	26/06/10	755	768	753	762	+9	+1.20	82,800	-
[9273]	26/06/09	761	764	749	753	-1	-0.13	67,300	-
[9273]	26/06/08	759	770	751	754	-12	-1.57	77,500	-
[9273]	26/06/05	756	775	756	766	+17	+2.27	79,300	-
[9273]	26/06/04	744	760	744	749	0	0.00	94,600	-
[9273]	26/06/03	767	768	748	749	-13	-1.71	124,900	-
[9273]	26/06/02	768	768	753	762	-15	-1.93	149,400	-
[9273]	26/06/01	793	799	773	777	-18	-2.26	210,200	-
[9273]	26/05/29	802	810	795	795	-5	-0.63	106,100	-
[9273]	26/05/28	806	811	796	800	-11	-1.36	184,400	-
[9273]	26/05/27	810	811	800	811	+5	+0.62	98,200	-
[9273]	26/05/26	795	809	792	806	+16	+2.03	88,000	-
[9273]	26/05/25	812	814	788	790	-20	-2.47	155,100	-
[9273]	26/05/22	820	824	809	810	+2.0	+0.25	104,300	-
[9273]	26/05/21	810	814	801	808	+2.0	+0.25	138,600	-
[9273]	26/05/20	801	809	796	806	+10.0	+1.26	136,400	-
[9273]	26/05/19	808	810	796	796	-14.0	-1.73	123,100	-
[9273]	26/05/18	819	831	808	810	-15.0	-1.82	100,800	-
[9273]	26/05/15	850	853	818	825	-29.0	-3.40	86,100	-
[9273]	26/05/14	872	872	844	854	-16.0	-1.84	59,800	-
[9273]	26/05/13	869	876	866	870	+9.0	+1.05	53,900	-
[9273]	26/05/12	867	869	857	861	-2.0	-0.23	34,900	-
[9273]	26/05/11	881	883	860	863	-20.0	-2.27	88,900	-
[9273]	26/05/08	873	883	872	883	+8.0	+0.91	77,700	-
[9273]	26/05/07	878	885	868	875	+19.0	+2.22	117,700	-
[9273]	26/05/01	859	859	851	856	-5.0	-0.58	41,900	-
[9273]	26/04/30	860	862	842	861	+8.0	+0.94	87,700	-
[9273]	26/04/28	840	853	836	853	+21.0	+2.52	68,500	-
[9273]	26/04/27	818	834	811	832	+22	+2.72	54,000	-
[9273]	26/04/24	818	819	807	810	-7	-0.86	55,900	-
[9273]	26/04/23	818	828	814	817	-6	-0.73	66,400	-
[9273]	26/04/22	833	837	821	823	-12	-1.44	43,300	-
[9273]	26/04/21	847	851	833	835	-9	-1.07	49,600	-
[9273]	26/04/20	845	848	841	844	+4	+0.48	48,100	-
[9273]	26/04/17	841	846	838	840	+4	+0.48	41,900	-
[9273]	26/04/16	828	840	825	836	+9	+1.09	33,800	-
[9273]	26/04/15	830	837	822	827	-1	-0.12	23,800	-
[9273]	26/04/14	834	838	826	828	+1	+0.12	26,600	-
[9273]	26/04/13	825	836	821	827	-13	-1.55	63,700	-
[9273]	26/04/10	839	844	835	840	+5	+0.60	23,200	-
[9273]	26/04/09	844	850	835	835	-10	-1.18	44,500	-
[9273]	26/04/08	850	854	841	845	+3	+0.36	68,400	-
[9273]	26/04/07	837	842	831	842	+12	+1.45	48,200	-
[9273]	26/04/06	835	839	829	830	-6	-0.72	51,400	-
[9273]	26/04/03	830	840	830	836	+10	+1.21	48,700	-
[9273]	26/04/02	840	841	822	826	-16	-1.90	76,700	-
[9273]	26/04/01	836	843	833	842	+21	+2.56	47,600	-
[9273]	26/03/31	820	836	820	821	+5	+0.61	71,900	-
[9273]	26/03/30	810	828	807	816	-25	-2.97	102,900	-
[9273]	26/03/27	830	841	830	841	+9	+1.08	62,200	-
[9273]	26/03/26	830	840	820	832	+1	+0.12	56,500	-
[9273]	26/03/25	837	838	827	831	+8	+0.97	49,400	-
[9273]	26/03/24	825	827	813	823	+17	+2.11	58,700	-
[9273]	26/03/23	810	815	786	806	-25	-3.01	246,700	-
[9273]	26/03/19	840	844	831	831	-24	-2.81	36,300	-
[9273]	26/03/18	845	857	843	855	+18	+2.15	38,100	-
[9273]	26/03/17	838	847	837	837	-2	-0.24	46,300	-
[9273]	26/03/16	833	841	828	839	+9	+1.08	44,400	-
[9273]	26/03/13	844	853	825	830	-21	-2.47	164,600	-
[9273]	26/03/12	874	876	850	851	-38	-4.27	69,700	-
[9273]	26/03/11	885	895	885	889	+9	+1.02	23,500	-
[9273]	26/03/10	879	890	871	880	+11	+1.27	39,600	-
[9273]	26/03/09	858	872	841	869	-9	-1.03	76,700	-
[9273]	26/03/06	889	889	869	878	-20	-2.23	80,100	-
[9273]	26/03/05	899	912	891	898	+25	+2.86	71,300	-
[9273]	26/03/04	881	894	861	873	-22	-2.46	118,000	-
[9273]	26/03/03	914	919	893	895	-14	-1.54	77,900	-
[9273]	26/03/02	891	911	879	909	+3	+0.33	81,800	-
[9273]	26/02/27	875	906	873	906	+32	+3.66	82,500	-
[9273]	26/02/26	878	881	867	874	0	0.00	36,500	-
[9273]	26/02/25	871	883	868	874	+10	+1.16	72,700	-
[9273]	26/02/24	859	864	851	864	+17	+2.01	41,900	-
[9273]	26/02/20	856	856	845	847	-8	-0.94	37,500	-
[9273]	26/02/19	860	869	850	855	-2	-0.23	59,200	-
[9273]	26/02/18	831	863	830	857	+55	+6.86	160,400	-
[9273]	26/02/17	814	814	798	802	-12	-1.47	72,600	-
[9273]	26/02/16	840	846	812	814	-26	-3.10	72,400	-
[9273]	26/02/13	840	845	835	840	-3	-0.36	52,600	-
[9273]	26/02/12	856	856	843	843	-15	-1.75	65,700	-
[9273]	26/02/10	863	863	846	858	-5	-0.58	66,800	-
[9273]	26/02/09	867	886	851	863	+11	+1.29	115,200	-
[9273]	26/02/06	856	858	847	852	-4	-0.47	26,100	-
[9273]	26/02/05	854	868	853	856	+4	+0.47	46,300	-
[9273]	26/02/04	844	853	844	852	+6	+0.71	20,100	-
[9273]	26/02/03	843	850	838	846	+8	+0.95	34,200	-
[9273]	26/02/02	838	853	838	838	0	0.00	31,500	-
[9273]	26/01/30	831	841	827	838	+7	+0.84	35,100	-
[9273]	26/01/29	832	838	823	831	-5	-0.60	47,600	-
[9273]	26/01/28	833	842	833	836	-4	-0.48	34,100	-
[9273]	26/01/27	838	845	835	840	-3	-0.36	42,300	-
[9273]	26/01/26	841	852	833	843	-18	-2.09	107,500	-
[9273]	26/01/23	860	862	850	861	+7	+0.82	66,600	-
[9273]	26/01/22	838	856	838	854	+16	+1.91	30,700	-
[9273]	26/01/21	849	852	838	838	-12	-1.41	42,800	-
[9273]	26/01/20	858	858	841	850	-11	-1.28	73,800	-
[9273]	26/01/19	880	880	858	861	-22	-2.49	57,500	-
[9273]	26/01/16	870	883	869	883	+10	+1.15	36,000	-
[9273]	26/01/15	868	876	868	873	+1	+0.11	32,000	-
[9273]	26/01/14	871	877	871	872	+2	+0.23	35,700	-
[9273]	26/01/13	872	875	857	870	0	0.00	70,900	-
[9273]	26/01/09	861	870	856	870	+9	+1.05	47,300	-
[9273]	26/01/08	858	866	850	861	+1	+0.12	60,000	-
[9273]	26/01/07	859	869	857	860	-8	-0.92	32,000	-
[9273]	26/01/06	856	880	856	868	+14	+1.64	88,300	-
[9273]	26/01/05	849	858	844	854	+5	+0.59	47,600	-
[9273]	25/12/30	853	854	844	849	-4	-0.47	48,200	-
[9273]	25/12/29	850	859	843	853	+3	+0.35	72,800	-
[9273]	25/12/26	848	850	838	850	+2	+0.24	62,300	-
[9273]	25/12/25	840	848	837	848	+13	+1.56	38,200	-
[9273]	25/12/24	830	839	830	835	+2	+0.24	36,000	-
[9273]	25/12/23	817	833	817	833	+21	+2.59	52,300	-
[9273]	25/12/22	817	830	807	812	+2	+0.25	130,000	-
[9273]	25/12/19	816	819	810	810	-4	-0.49	33,200	-
[9273]	25/12/18	800	814	796	814	+15	+1.88	34,800	-
[9273]	25/12/17	800	802	793	799	+6	+0.76	26,900	-
[9273]	25/12/16	806	806	793	793	-13	-1.61	37,300	-
[9273]	25/12/15	806	809	802	806	0	0.00	31,700	-
[9273]	25/12/12	802	806	800	806	+14	+1.77	36,600	-
[9273]	25/12/11	803	803	792	792	-6	-0.75	32,400	-
[9273]	25/12/10	802	802	796	798	+2	+0.25	24,100	-
[9273]	25/12/09	800	803	791	796	-3	-0.38	36,900	-
[9273]	25/12/08	800	802	794	799	+3	+0.38	25,200	-
[9273]	25/12/05	800	805	794	796	+3	+0.38	58,700	-
[9273]	25/12/04	795	795	787	793	+7	+0.89	25,300	-
[9273]	25/12/03	789	794	784	786	+5	+0.64	44,800	-
[9273]	25/12/02	791	793	780	781	-10	-1.26	27,000	-
[9273]	25/12/01	799	799	790	791	-7	-0.88	40,500	-
[9273]	25/11/28	798	806	798	798	0	0.00	22,700	-
[9273]	25/11/27	801	806	798	798	-9	-1.12	18,900	-
[9273]	25/11/26	807	807	799	807	+6	+0.75	21,700	-
[9273]	25/11/25	806	807	798	801	-1	-0.12	36,000	-
[9273]	25/11/21	783	802	783	802	+16	+2.04	27,800	-
[9273]	25/11/20	782	792	781	786	+11	+1.42	31,000	-
[9273]	25/11/19	775	782	770	775	+2	+0.26	34,100	-
[9273]	25/11/18	790	791	773	773	-19	-2.40	70,600	-
[9273]	25/11/17	799	804	792	792	-8	-1.00	57,400	-
[9273]	25/11/14	807	807	800	800	-9	-1.11	47,200	-
[9273]	25/11/13	807	812	804	809	+2	+0.25	22,500	-
[9273]	25/11/12	795	807	794	807	+12	+1.51	38,100	-
[9273]	25/11/11	785	795	777	795	+11	+1.40	44,000	-
[9273]	25/11/10	780	789	774	784	0	0.00	92,400	-
[9273]	25/11/07	802	809	755	784	-18	-2.24	155,900	-
[9273]	25/11/06	801	814	800	802	+8	+1.01	50,900	-
[9273]	25/11/05	800	803	784	794	-7	-0.87	52,400	-
[9273]	25/11/04	788	816	783	801	+19	+2.43	99,500	-
[9273]	25/10/31	774	783	771	782	+9	+1.16	37,700	-
[9273]	25/10/30	770	784	770	773	+2	+0.26	69,600	-
[9273]	25/10/29	787	787	771	771	-15	-1.91	61,200	-
[9273]	25/10/28	802	805	786	786	-20	-2.48	47,700	-
[9273]	25/10/27	807	811	803	806	+8	+1.00	28,200	-
[9273]	25/10/24	799	804	796	798	-1	-0.13	16,900	-
[9273]	25/10/23	789	804	784	799	+10	+1.27	27,000	-
[9273]	25/10/22	800	800	787	789	-8	-1.00	32,400	-
[9273]	25/10/21	802	807	791	797	-4	-0.50	36,800	-
[9273]	25/10/20	791	801	787	801	+25	+3.22	34,700	-
[9273]	25/10/17	793	793	772	776	-17	-2.14	32,100	-
[9273]	25/10/16	794	799	788	793	-5	-0.63	42,600	-
[9273]	25/10/15	789	800	789	798	+17	+2.18	29,700	-
[9273]	25/10/14	780	795	780	781	-14	-1.76	67,700	-
[9273]	25/10/10	804	808	791	795	-21	-2.57	68,100	-
[9273]	25/10/09	810	816	807	816	+6	+0.74	27,200	-
[9273]	25/10/08	810	816	805	810	+6	+0.75	33,000	-
[9273]	25/10/07	819	819	798	804	-12	-1.47	68,800	-
[9273]	25/10/06	819	819	803	816	+11	+1.37	54,000	-
[9273]	25/10/03	797	814	797	805	+4	+0.50	32,400	-
[9273]	25/10/02	808	814	798	801	-5	-0.62	39,500	-
[9273]	25/10/01	814	816	801	806	-10	-1.23	57,800	-
[9273]	25/09/30	816	823	809	816	-6	-0.73	39,100	-
[9273]	25/09/29	831	833	820	822	-4	-0.48	42,600	-
[9273]	25/09/26	819	826	815	826	+14	+1.72	57,000	-
[9273]	25/09/25	838	839	812	812	-20	-2.40	70,900	-
[9273]	25/09/24	827	834	825	832	+11	+1.34	58,500	-
[9273]	25/09/22	805	830	805	821	+7	+0.86	111,000	-
[9273]	25/09/19	809	814	795	814	+13	+1.62	134,100	-
[9273]	25/09/18	790	803	787	801	+15	+1.91	78,100	-
[9273]	25/09/17	793	797	782	786	-8	-1.01	57,900	-
[9273]	25/09/16	789	797	788	794	+6	+0.76	27,600	-
[9273]	25/09/12	806	806	788	788	-21	-2.60	59,100	-
[9273]	25/09/11	795	814	795	809	+17	+2.15	60,900	-
[9273]	25/09/10	800	803	786	792	-7	-0.88	60,600	-
[9273]	25/09/09	782	801	782	799	+19	+2.44	74,400	-
[9273]	25/09/08	779	781	775	780	+4	+0.52	21,300	-
[9273]	25/09/05	769	784	768	776	+7	+0.91	101,900	-