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
[9326]	26/10/29	415	418	412	412	-3.0	-0.72	16,600	4,182,462,208
[9326]	26/10/28	419	420	415	415	-4.0	-0.95	14,000	4,212,916,992
[9326]	26/10/27	420	422	418	419	-1.0	-0.24	7,100	4,253,523,456
[9326]	26/10/26	418	423	416	420	+5.0	+1.20	15,600	4,263,674,880
[9326]	26/10/23	421	425	415	415	-8.0	-1.89	35,600	4,205,571,328
[9326]	26/10/22	430	455	423	423	-7.0	-1.63	58,400	4,286,642,688
[9326]	26/10/21	438	439	424	430	0	+0.00	61,300	4,357,579,776
[9326]	26/10/20	412	493	410	430	+17.0	+4.12	864,600	4,357,579,776
[9326]	26/10/19	414	416	410	413	-2.0	-0.48	40,300	4,185,303,552
[9326]	26/10/16	411	420	410	415	-61.0	-12.82	113,200	4,205,571,328
[9326]	26/10/15	480	480	473	476	-3.0	-0.63	15,300	4,823,739,904
[9326]	26/10/14	480	481	479	479	0	+0.00	10,200	4,854,141,440
[9326]	26/10/13	480	480	478	479	0	+0.00	8,800	4,854,141,440
[9326]	26/10/09	478	479	476	479	+2.0	+0.42	3,700	4,854,141,440
[9326]	26/10/08	477	480	477	477	0	+0.00	2,900	4,833,873,408
[9326]	26/10/07	479	480	475	477	+1.0	+0.21	5,800	4,833,873,408
[9326]	26/10/06	480	480	476	476	0	+0.00	6,900	4,823,739,904
[9326]	26/10/05	480	480	476	476	-4.0	-0.83	6,400	4,823,739,904
[9326]	26/10/02	481	481	480	480	0	+0.00	2,600	4,864,275,456
[9326]	26/10/01	481	482	480	480	0	+0.00	1,300	4,864,275,456
[9326]	26/09/30	482	482	480	480	-1.0	-0.21	3,400	4,864,275,456
[9326]	26/09/29	479	481	479	481	+3.0	+0.63	6,500	4,874,409,472
[9326]	26/09/28	478	482	478	478	0	+0.00	9,500	4,844,007,424
[9326]	26/09/25	474	480	474	478	+4.0	+0.84	6,200	4,844,007,424
[9326]	26/09/24	478	478	474	474	+2.0	+0.42	5,000	4,803,471,872
[9326]	26/09/18	472	476	472	472	0	+0.00	4,100	4,783,204,352
[9326]	26/09/17	479	479	471	472	-5.0	-1.05	6,900	4,783,204,352
[9326]	26/09/16	479	479	474	477	0	+0.00	7,000	4,833,873,408
[9326]	26/09/15	474	479	474	477	+3.0	+0.63	3,300	4,833,873,408
[9326]	26/09/14	469	475	469	474	+6.0	+1.28	5,000	4,803,471,872
[9326]	26/09/11	468	473	467	468	-2.0	-0.43	12,300	4,742,668,288
[9326]	26/09/10	470	478	470	470	-8.0	-1.67	22,300	4,762,936,320
[9326]	26/09/09	485	485	478	478	-3.0	-0.62	11,200	4,844,007,424
[9326]	26/09/08	485	486	481	481	-4.0	-0.82	12,300	4,874,409,472
[9326]	26/09/07	489	489	485	485	-2.0	-0.41	8,900	4,914,945,024
[9326]	26/09/04	490	490	485	487	-2.0	-0.41	10,400	4,935,212,544
[9326]	26/09/03	491	493	489	489	-2.0	-0.41	11,200	4,955,480,576
[9326]	26/09/02	492	493	490	491	-2.0	-0.41	8,900	4,975,748,096
[9326]	26/09/01	494	494	492	493	-1.0	-0.20	4,200	4,996,016,128
[9326]	26/08/31	495	495	492	494	0	+0.00	6,000	5,006,150,144
[9326]	26/08/28	496	496	490	494	-7.0	-1.40	25,300	5,006,150,144
[9326]	26/08/27	502	502	500	501	+1.0	+0.20	25,700	5,077,087,232
[9326]	26/08/26	499	500	499	500	+1.0	+0.20	19,200	5,066,953,728
[9326]	26/08/25	499	500	499	499	0	+0.00	19,300	5,056,819,712
[9326]	26/08/24	502	502	499	499	-1.0	-0.20	20,700	5,056,819,712
[9326]	26/08/21	500	500	498	500	+1.0	+0.20	15,700	5,066,953,728
[9326]	26/08/20	499	500	499	499	-1.0	-0.20	11,200	5,056,819,712
[9326]	26/08/19	500	501	498	500	+1.0	+0.20	10,500	5,066,953,728
[9326]	26/08/18	500	501	498	499	-1.0	-0.20	18,400	5,056,819,712
[9326]	26/08/17	501	502	499	500	-1	-0.20	22,900	-
[9326]	26/08/14	500	501	499	501	+2	+0.40	15,200	-
[9326]	26/08/13	499	499	497	499	+2	+0.40	9,300	-
[9326]	26/08/12	500	500	497	497	0	0.00	13,300	-
[9326]	26/08/10	499	499	496	497	-1	-0.20	15,800	-
[9326]	26/08/07	498	499	495	498	0	0.00	13,200	-
[9326]	26/08/06	498	499	495	498	+4	+0.81	11,300	-
[9326]	26/08/05	498	499	493	494	-1	-0.20	11,400	-
[9326]	26/08/04	500	500	492	495	-2	-0.40	15,000	-
[9326]	26/08/03	500	500	495	497	-2	-0.40	13,600	-
[9326]	26/07/31	491	499	490	499	+7	+1.42	13,500	-
[9326]	26/07/30	488	493	488	492	+4	+0.82	10,000	-
[9326]	26/07/29	489	491	485	488	-1	-0.20	17,000	-
[9326]	26/07/28	497	498	485	489	-6	-1.21	29,300	-
[9326]	26/07/27	497	498	492	495	+7	+1.43	17,300	-
[9326]	26/07/24	499	499	486	488	-11	-2.20	51,100	-
[9326]	26/07/23	501	508	496	499	-2	-0.40	61,800	-
[9326]	26/07/22	510	513	500	501	-8	-1.57	62,400	-
[9326]	26/07/21	515	525	506	509	-1	-0.20	90,200	-
[9326]	26/07/17	510	516	501	510	0	0.00	103,600	-
[9326]	26/07/16	511	541	500	510	-1	-0.20	376,600	-
[9326]	26/07/15	511	511	511	511	+80	+18.56	45,400	-
[9326]	26/07/14	443	449	431	431	-10	-2.27	30,900	-
[9326]	26/07/13	442	446	439	441	0	0.00	12,400	-
[9326]	26/07/10	437	442	433	441	+4	+0.92	10,100	-
[9326]	26/07/09	435	437	429	437	+2	+0.46	4,600	-
[9326]	26/07/08	425	440	425	435	+9	+2.11	8,000	-
[9326]	26/07/07	430	435	426	426	-4	-0.93	9,100	-
[9326]	26/07/06	436	436	420	430	+1	+0.23	15,400	-
[9326]	26/07/03	419	429	419	429	+10	+2.39	10,300	-
[9326]	26/07/02	414	419	409	419	+6	+1.45	10,400	-
[9326]	26/07/01	413	414	408	413	+2	+0.49	15,300	-
[9326]	26/06/30	417	419	403	411	-1	-0.24	17,100	-
[9326]	26/06/29	410	412	406	412	+4	+0.98	12,500	-
[9326]	26/06/26	405	411	404	408	+4	+0.99	10,400	-
[9326]	26/06/25	407	414	402	404	-2	-0.49	15,700	-
[9326]	26/06/24	408	413	405	406	-4	-0.98	15,200	-
[9326]	26/06/23	411	415	410	410	-2	-0.49	12,500	-
[9326]	26/06/22	417	420	411	412	+1	+0.24	14,600	-
[9326]	26/06/19	412	418	411	411	-1	-0.24	6,300	-
[9326]	26/06/18	411	415	411	412	+1	+0.24	4,000	-
[9326]	26/06/17	413	415	408	411	-3	-0.72	5,700	-
[9326]	26/06/16	418	418	413	414	-3	-0.72	3,800	-
[9326]	26/06/15	417	418	415	417	0	0.00	3,900	-
[9326]	26/06/12	416	419	416	417	-3	-0.71	1,400	-
[9326]	26/06/11	413	421	413	420	+4	+0.96	8,100	-
[9326]	26/06/10	406	416	406	416	+6	+1.46	4,600	-
[9326]	26/06/09	410	415	407	410	+4	+0.99	5,000	-
[9326]	26/06/08	406	407	403	406	-6	-1.46	6,300	-
[9326]	26/06/05	416	417	411	412	-4	-0.96	10,000	-
[9326]	26/06/04	422	422	416	416	-5	-1.19	4,100	-
[9326]	26/06/03	420	422	411	421	-1	-0.24	12,400	-
[9326]	26/06/02	424	424	420	422	-1	-0.24	4,600	-
[9326]	26/06/01	420	424	420	423	+4	+0.95	6,000	-
[9326]	26/05/29	413	420	413	419	+3	+0.72	15,800	-
[9326]	26/05/28	412	417	412	416	+1	+0.24	4,800	-
[9326]	26/05/27	412	417	412	415	+2	+0.48	6,700	-
[9326]	26/05/26	413	415	411	413	+1	+0.24	8,200	-
[9326]	26/05/25	411	417	411	412	+2	+0.49	8,800	-
[9326]	26/05/22	407	415	405	410	+3.0	+0.74	12,500	-
[9326]	26/05/21	406	408	405	407	0	+0.00	9,100	-
[9326]	26/05/20	408	408	405	407	+1.0	+0.25	9,300	-
[9326]	26/05/19	407	413	406	406	0	+0.00	14,200	-
[9326]	26/05/18	414	414	406	406	-2.0	-0.49	12,500	-
[9326]	26/05/15	414	414	408	408	-3.0	-0.73	15,100	-
[9326]	26/05/14	414	415	411	411	-2.0	-0.48	7,900	-
[9326]	26/05/13	413	416	411	413	+2.0	+0.49	7,700	-
[9326]	26/05/12	413	414	411	411	0	+0.00	15,500	-
[9326]	26/05/11	416	417	411	411	-4.0	-0.96	5,600	-
[9326]	26/05/08	415	420	413	415	0	+0.00	15,900	-
[9326]	26/05/07	414	420	411	415	+3.0	+0.73	11,500	-
[9326]	26/05/01	412	421	409	412	-2.0	-0.48	9,000	-
[9326]	26/04/30	414	420	411	414	0	+0.00	13,600	-
[9326]	26/04/28	408	420	408	414	+6.0	+1.47	15,900	-
[9326]	26/04/27	424	424	408	408	-16	-3.77	24,700	-
[9326]	26/04/24	427	431	421	424	-5	-1.17	20,000	-
[9326]	26/04/23	431	431	427	429	-2	-0.46	16,500	-
[9326]	26/04/22	435	435	431	431	-2	-0.46	8,900	-
[9326]	26/04/21	436	438	433	433	-3	-0.69	9,300	-
[9326]	26/04/20	437	438	434	436	-1	-0.23	13,800	-
[9326]	26/04/17	438	442	435	437	0	0.00	14,200	-
[9326]	26/04/16	441	441	436	437	-4	-0.91	10,200	-
[9326]	26/04/15	441	444	434	441	-4	-0.90	15,600	-
[9326]	26/04/14	463	463	443	445	-11	-2.41	19,200	-
[9326]	26/04/13	456	457	434	456	-27	-5.59	68,900	-
[9326]	26/04/10	471	483	467	483	+9	+1.90	39,500	-
[9326]	26/04/09	462	474	456	474	+16	+3.49	15,700	-
[9326]	26/04/08	448	462	445	458	+14	+3.15	12,000	-
[9326]	26/04/07	444	446	434	444	+8	+1.83	3,300	-
[9326]	26/04/06	448	448	436	436	-4	-0.91	4,500	-
[9326]	26/04/03	448	448	440	440	-1	-0.23	3,000	-
[9326]	26/04/02	443	447	441	441	+1	+0.23	2,700	-
[9326]	26/04/01	442	442	436	440	+1	+0.23	5,600	-
[9326]	26/03/31	436	441	436	439	+2	+0.46	4,200	-
[9326]	26/03/30	430	437	430	437	+2	+0.46	4,900	-
[9326]	26/03/27	430	438	430	435	+2	+0.46	12,200	-
[9326]	26/03/26	438	439	433	433	-5	-1.14	2,200	-
[9326]	26/03/25	430	438	430	438	+4	+0.92	16,800	-
[9326]	26/03/24	442	442	434	434	-9	-2.03	8,400	-
[9326]	26/03/23	446	446	431	443	-3	-0.67	15,300	-
[9326]	26/03/19	450	452	443	446	-11	-2.41	5,400	-
[9326]	26/03/18	453	458	446	457	+7	+1.56	14,200	-
[9326]	26/03/17	446	453	445	450	+1	+0.22	4,600	-
[9326]	26/03/16	433	450	432	449	+1	+0.22	19,600	-
[9326]	26/03/13	441	455	435	448	+6	+1.36	18,000	-
[9326]	26/03/12	434	442	430	442	-8	-1.78	67,800	-
[9326]	26/03/11	452	452	447	450	-1	-0.22	9,300	-
[9326]	26/03/10	451	452	450	451	-2	-0.44	9,400	-
[9326]	26/03/09	447	457	447	453	-1	-0.22	6,600	-
[9326]	26/03/06	448	454	448	454	+2	+0.44	5,100	-
[9326]	26/03/05	454	455	448	452	+1	+0.22	6,800	-
[9326]	26/03/04	459	459	446	451	-10	-2.17	14,700	-
[9326]	26/03/03	465	469	461	461	-9	-1.91	7,800	-
[9326]	26/03/02	466	471	465	470	-4	-0.84	10,900	-
[9326]	26/02/27	458	474	458	474	+8	+1.72	20,400	-
[9326]	26/02/26	463	466	458	466	+8	+1.75	18,500	-
[9326]	26/02/25	470	471	458	458	-14	-2.97	24,300	-
[9326]	26/02/24	481	481	471	472	-9	-1.87	17,600	-
[9326]	26/02/20	480	481	476	481	+2	+0.42	4,800	-
[9326]	26/02/19	477	492	476	479	+10	+2.13	29,300	-
[9326]	26/02/18	468	472	464	469	0	0.00	9,100	-
[9326]	26/02/17	473	476	469	469	-4	-0.85	12,500	-
[9326]	26/02/16	477	479	473	473	-7	-1.46	15,800	-
[9326]	26/02/13	481	489	480	480	-5	-1.03	9,400	-
[9326]	26/02/12	478	492	478	485	+5	+1.04	13,200	-
[9326]	26/02/10	477	486	477	480	+3	+0.63	8,700	-
[9326]	26/02/09	492	492	476	477	-12	-2.45	15,300	-
[9326]	26/02/06	478	490	473	489	+13	+2.73	35,400	-
[9326]	26/02/05	473	479	470	476	+2	+0.42	13,400	-
[9326]	26/02/04	469	474	469	474	+1	+0.21	4,700	-
[9326]	26/02/03	479	479	472	473	+2	+0.42	9,500	-
[9326]	26/02/02	481	483	471	471	-10	-2.08	20,000	-
[9326]	26/01/30	471	484	468	481	+14	+3.00	17,900	-
[9326]	26/01/29	473	473	462	467	+5	+1.08	10,200	-
[9326]	26/01/28	462	467	459	462	0	0.00	13,900	-
[9326]	26/01/27	467	467	462	462	-3	-0.65	4,100	-
[9326]	26/01/26	470	470	460	465	-5	-1.06	13,900	-
[9326]	26/01/23	477	477	466	470	+1	+0.21	13,200	-
[9326]	26/01/22	460	478	455	469	+8	+1.74	21,700	-
[9326]	26/01/21	463	468	459	461	-2	-0.43	11,900	-
[9326]	26/01/20	458	464	453	463	+5	+1.09	26,500	-
[9326]	26/01/19	468	469	456	458	-10	-2.14	15,100	-
[9326]	26/01/16	453	468	451	468	+16	+3.54	49,200	-
[9326]	26/01/15	466	466	438	452	-28	-5.83	110,500	-
[9326]	26/01/14	466	480	465	480	+9	+1.91	22,200	-
[9326]	26/01/13	475	475	462	471	+2	+0.43	17,400	-
[9326]	26/01/09	471	472	461	469	-2	-0.42	15,600	-
[9326]	26/01/08	457	480	457	471	+19	+4.20	54,100	-
[9326]	26/01/07	452	463	452	452	0	0.00	12,400	-
[9326]	26/01/06	464	468	452	452	-4	-0.88	15,300	-
[9326]	26/01/05	457	468	450	456	+2	+0.44	33,500	-
[9326]	25/12/30	439	454	435	454	+11	+2.48	39,600	-
[9326]	25/12/29	429	445	423	443	+22	+5.23	13,900	-
[9326]	25/12/26	421	430	419	421	0	0.00	51,400	-
[9326]	25/12/25	421	429	420	421	-3	-0.71	14,800	-
[9326]	25/12/24	425	428	424	424	-2	-0.47	22,600	-
[9326]	25/12/23	440	440	426	426	-9	-2.07	27,500	-
[9326]	25/12/22	430	435	417	435	+4	+0.93	34,200	-
[9326]	25/12/19	409	437	409	431	+23	+5.64	56,800	-
[9326]	25/12/18	410	410	406	408	-2	-0.49	17,400	-
[9326]	25/12/17	412	412	407	410	-1	-0.24	17,000	-
[9326]	25/12/16	409	413	408	411	+1	+0.24	17,600	-
[9326]	25/12/15	407	413	405	410	+2	+0.49	20,100	-
[9326]	25/12/12	411	416	408	408	-5	-1.21	17,400	-
[9326]	25/12/11	419	419	411	413	-5	-1.20	21,600	-
[9326]	25/12/10	420	420	414	418	+1	+0.24	17,200	-
[9326]	25/12/09	407	421	407	417	+11	+2.71	28,900	-
[9326]	25/12/08	412	413	403	406	-6	-1.46	47,000	-
[9326]	25/12/05	413	417	412	412	-6	-1.44	25,700	-
[9326]	25/12/04	413	425	412	418	-2	-0.48	27,300	-
[9326]	25/12/03	433	434	420	420	-10	-2.33	42,800	-
[9326]	25/12/02	435	436	430	430	-5	-1.15	46,800	-
[9326]	25/12/01	442	442	434	435	-7	-1.58	61,000	-
[9326]	25/11/28	443	445	440	442	-1	-0.23	64,100	-
[9326]	25/11/27	441	450	433	443	-51	-10.32	211,500	-
[9326]	25/11/26	498	500	488	494	+2	+0.41	83,000	-
[9326]	25/11/25	485	499	484	492	+8	+1.65	58,100	-
[9326]	25/11/21	482	484	481	484	-2	-0.41	13,300	-
[9326]	25/11/20	485	488	482	486	-2	-0.41	9,600	-
[9326]	25/11/19	476	488	475	488	+9	+1.88	24,600	-
[9326]	25/11/18	474	482	474	479	+6	+1.27	10,600	-
[9326]	25/11/17	477	489	473	473	-2	-0.42	25,300	-
[9326]	25/11/14	480	484	472	475	-4	-0.84	22,300	-
[9326]	25/11/13	479	481	474	479	0	0.00	21,300	-
[9326]	25/11/12	485	488	477	479	+2	+0.42	23,700	-
[9326]	25/11/11	487	489	476	477	-9	-1.85	32,300	-
[9326]	25/11/10	485	496	481	486	+7	+1.46	17,700	-
[9326]	25/11/07	472	482	472	479	+4	+0.84	21,700	-
[9326]	25/11/06	471	475	470	475	+4	+0.85	11,900	-
[9326]	25/11/05	472	476	465	471	-1	-0.21	15,400	-
[9326]	25/11/04	466	477	464	472	+5	+1.07	15,100	-
[9326]	25/10/31	456	474	454	467	-2	-0.43	29,100	-
[9326]	25/10/30	452	469	451	469	+9	+1.96	19,600	-
[9326]	25/10/29	478	479	460	460	-12	-2.54	19,800	-
[9326]	25/10/28	479	479	472	472	-9	-1.87	16,500	-
[9326]	25/10/27	490	490	478	481	0	0.00	16,700	-
[9326]	25/10/24	494	494	479	481	+2	+0.42	27,700	-
[9326]	25/10/23	475	483	469	479	+5	+1.05	14,300	-
[9326]	25/10/22	480	482	465	474	+8	+1.72	17,500	-
[9326]	25/10/21	470	472	462	466	+6	+1.30	21,400	-
[9326]	25/10/20	458	468	456	460	+17	+3.84	31,700	-
[9326]	25/10/17	463	463	443	443	-12	-2.64	32,900	-
[9326]	25/10/16	451	465	450	455	+4	+0.89	36,100	-
[9326]	25/10/15	451	456	448	451	+1	+0.22	28,800	-
[9326]	25/10/14	462	467	450	450	-17	-3.64	54,900	-
[9326]	25/10/10	475	480	467	467	-11	-2.30	27,300	-
[9326]	25/10/09	491	491	478	478	-11	-2.25	14,800	-
[9326]	25/10/08	482	491	482	489	+7	+1.45	16,500	-
[9326]	25/10/07	485	488	472	482	+4	+0.84	28,400	-
[9326]	25/10/06	490	495	478	478	-11	-2.25	32,100	-
[9326]	25/10/03	462	490	462	489	+27	+5.84	31,700	-
[9326]	25/10/02	476	476	462	462	-10	-2.12	27,300	-
[9326]	25/10/01	482	483	470	472	-15	-3.08	38,800	-
[9326]	25/09/30	519	519	487	487	-23	-4.51	65,700	-
[9326]	25/09/29	478	520	478	510	+37	+7.82	118,800	-
[9326]	25/09/26	479	491	470	473	-8	-1.66	63,300	-
[9326]	25/09/25	502	502	480	481	-13	-2.63	50,300	-
[9326]	25/09/24	488	497	485	494	+12	+2.49	65,500	-
[9326]	25/09/22	503	520	482	482	-23	-4.55	124,000	-
[9326]	25/09/19	512	513	482	505	+2	+0.40	168,600	-
[9326]	25/09/18	511	536	499	503	-11	-2.14	166,900	-
[9326]	25/09/17	539	542	506	514	-34	-6.20	251,000	-
[9326]	25/09/16	589	628	535	548	-1	-0.18	1,090,700	-
[9326]	25/09/12	465	562	462	549	+64	+13.20	1,430,800	-
[9326]	25/09/11	430	500	429	485	+63	+14.93	1,099,100	-
[9326]	25/09/10	419	443	410	422	+11	+2.68	142,500	-
[9326]	25/09/09	430	434	410	411	-39	-8.67	299,100	-
[9326]	25/09/08	386	450	380	450	+80	+21.62	1,086,000	-
[9326]	25/09/05	365	372	365	370	+5	+1.37	6,400	-