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
[9327]	26/10/29	173	173	168	173	+2.0	+1.17	8,600	2,740,838,912
[9327]	26/10/28	173	173	171	171	-5.0	-2.84	5,900	2,709,153,024
[9327]	26/10/27	178	178	175	176	+2.0	+1.15	2,500	2,788,367,872
[9327]	26/10/26	175	176	165	174	-3.0	-1.69	35,100	2,756,681,984
[9327]	26/10/23	188	188	167	177	-11.0	-5.85	42,600	2,804,210,944
[9327]	26/10/22	171	209	171	188	+14.0	+8.05	357,500	2,978,483,968
[9327]	26/10/21	171	175	171	174	+3.0	+1.75	15,200	2,756,681,984
[9327]	26/10/20	177	177	170	171	-6.0	-3.39	21,600	2,709,153,024
[9327]	26/10/19	182	182	176	177	-5.0	-2.75	15,800	2,804,210,944
[9327]	26/10/16	182	184	182	182	-1.0	-0.55	2,500	2,883,426,048
[9327]	26/10/15	186	186	180	183	-3.0	-1.61	3,700	2,899,269,120
[9327]	26/10/14	188	188	183	186	0	+0.00	4,200	2,946,798,080
[9327]	26/10/13	185	187	185	186	+4.0	+2.20	5,700	2,946,798,080
[9327]	26/10/09	174	185	171	182	+3.0	+1.68	18,200	2,883,426,048
[9327]	26/10/08	182	182	179	179	-3.0	-1.65	4,600	2,835,897,088
[9327]	26/10/07	181	184	181	182	-1.0	-0.55	3,600	2,883,426,048
[9327]	26/10/06	187	188	177	183	-5.0	-2.66	15,600	2,899,269,120
[9327]	26/10/05	186	188	186	188	+3.0	+1.62	1,400	2,978,483,968
[9327]	26/10/02	188	188	185	185	-2.0	-1.07	2,200	2,930,955,008
[9327]	26/10/01	188	189	185	187	0	+0.00	3,500	2,962,640,896
[9327]	26/09/30	187	192	187	187	+4.0	+2.19	21,500	2,962,640,896
[9327]	26/09/29	188	188	181	183	-3.0	-1.61	7,400	2,899,269,120
[9327]	26/09/28	189	190	184	186	-5.0	-2.62	18,900	2,946,798,080
[9327]	26/09/25	188	191	188	191	+3.0	+1.60	2,100	3,026,012,928
[9327]	26/09/24	191	191	187	188	-3.0	-1.57	12,300	2,978,483,968
[9327]	26/09/18	189	193	189	191	0	+0.00	9,100	3,026,012,928
[9327]	26/09/17	188	191	188	191	+2.0	+1.06	2,300	3,026,012,928
[9327]	26/09/16	188	189	188	189	+1.0	+0.53	1,100	2,994,327,040
[9327]	26/09/15	188	191	187	188	+1.0	+0.53	6,400	2,978,483,968
[9327]	26/09/14	190	190	182	187	-2.0	-1.06	14,700	2,962,640,896
[9327]	26/09/11	193	193	187	189	0	+0.00	15,800	2,994,327,040
[9327]	26/09/10	187	189	185	189	+3.0	+1.61	4,100	2,994,327,040
[9327]	26/09/09	190	193	184	186	-2.0	-1.06	104,000	2,946,798,080
[9327]	26/09/08	187	189	186	188	0	+0.00	1,300	2,978,483,968
[9327]	26/09/07	188	193	188	188	0	+0.00	3,900	2,978,483,968
[9327]	26/09/04	188	191	187	188	-2.0	-1.05	6,800	2,978,483,968
[9327]	26/09/03	188	190	188	190	+1.0	+0.53	2,700	3,010,170,112
[9327]	26/09/02	189	190	189	189	0	+0.00	3,000	2,994,327,040
[9327]	26/09/01	191	192	189	189	-5.0	-2.58	6,300	2,994,327,040
[9327]	26/08/31	186	194	185	194	+9.0	+4.86	25,600	3,073,541,888
[9327]	26/08/28	185	193	185	185	-5.0	-2.63	23,100	2,930,955,008
[9327]	26/08/27	194	195	184	190	-4.0	-2.06	20,600	3,010,170,112
[9327]	26/08/26	192	196	192	194	+3.0	+1.57	6,900	3,073,541,888
[9327]	26/08/25	190	194	190	191	-2.0	-1.04	3,700	3,026,012,928
[9327]	26/08/24	193	196	187	193	-1.0	-0.52	18,400	3,057,699,072
[9327]	26/08/21	190	197	190	194	-1.0	-0.51	13,100	3,073,541,888
[9327]	26/08/20	190	195	187	195	+5.0	+2.63	33,500	3,089,384,960
[9327]	26/08/19	190	196	188	190	0	+0.00	6,900	3,010,170,112
[9327]	26/08/18	192	195	190	190	-2.0	-1.04	5,400	3,010,170,112
[9327]	26/08/17	186	197	186	192	-12	-5.88	22,900	-
[9327]	26/08/14	194	205	192	204	+15	+7.94	15,400	-
[9327]	26/08/13	198	198	189	189	-5	-2.58	11,100	-
[9327]	26/08/12	188	194	188	194	+6	+3.19	5,200	-
[9327]	26/08/10	190	193	188	188	+1	+0.53	5,900	-
[9327]	26/08/07	185	189	185	187	+1	+0.54	3,000	-
[9327]	26/08/06	183	189	183	186	-2	-1.06	15,900	-
[9327]	26/08/05	188	188	184	188	+3	+1.62	8,700	-
[9327]	26/08/04	184	189	180	185	+2	+1.09	13,100	-
[9327]	26/08/03	186	186	183	183	-2	-1.08	2,100	-
[9327]	26/07/31	194	194	185	185	+1	+0.54	9,800	-
[9327]	26/07/30	181	184	181	184	+2	+1.10	2,600	-
[9327]	26/07/29	184	187	181	182	-3	-1.62	18,300	-
[9327]	26/07/28	188	193	185	185	-4	-2.12	9,800	-
[9327]	26/07/27	190	192	189	189	+1	+0.53	4,700	-
[9327]	26/07/24	194	194	188	188	-2	-1.05	12,400	-
[9327]	26/07/23	190	194	189	190	+2	+1.06	6,500	-
[9327]	26/07/22	196	196	188	188	-4	-2.08	23,900	-
[9327]	26/07/21	190	200	185	192	-2	-1.03	25,300	-
[9327]	26/07/17	197	198	188	194	-7	-3.48	71,100	-
[9327]	26/07/16	214	214	200	201	-14	-6.51	22,500	-
[9327]	26/07/15	219	223	210	215	-12	-5.29	27,600	-
[9327]	26/07/14	223	235	206	227	+7	+3.18	131,100	-
[9327]	26/07/13	197	220	193	220	+22	+11.11	71,600	-
[9327]	26/07/10	199	204	197	198	0	0.00	6,500	-
[9327]	26/07/09	201	204	196	198	+1	+0.51	4,300	-
[9327]	26/07/08	199	199	197	197	-5	-2.48	4,900	-
[9327]	26/07/07	203	205	197	202	-2	-0.98	13,600	-
[9327]	26/07/06	200	204	199	204	+2	+0.99	7,400	-
[9327]	26/07/03	198	202	196	202	+4	+2.02	9,100	-
[9327]	26/07/02	206	206	198	198	-7	-3.41	7,800	-
[9327]	26/07/01	205	215	199	205	-2	-0.97	24,300	-
[9327]	26/06/30	202	208	201	207	-2	-0.96	19,300	-
[9327]	26/06/29	209	215	205	209	-6	-2.79	35,900	-
[9327]	26/06/26	199	225	195	215	+21	+10.82	167,900	-
[9327]	26/06/25	195	198	194	194	0	0.00	22,500	-
[9327]	26/06/24	194	196	193	194	+1	+0.52	11,600	-
[9327]	26/06/23	191	196	190	193	-3	-1.53	24,200	-
[9327]	26/06/22	189	198	189	196	+3	+1.55	17,900	-
[9327]	26/06/19	192	197	190	193	-3	-1.53	18,500	-
[9327]	26/06/18	197	197	190	196	+3	+1.55	25,300	-
[9327]	26/06/17	202	202	193	193	-4	-2.03	11,500	-
[9327]	26/06/16	193	199	193	197	+3	+1.55	24,300	-
[9327]	26/06/15	198	198	194	194	+2	+1.04	6,500	-
[9327]	26/06/12	198	201	188	192	-1	-0.52	40,600	-
[9327]	26/06/11	193	200	190	193	-3	-1.53	17,000	-
[9327]	26/06/10	198	201	191	196	-3	-1.51	21,300	-
[9327]	26/06/09	200	202	195	199	-6	-2.93	14,900	-
[9327]	26/06/08	191	210	191	205	+1	+0.49	33,700	-
[9327]	26/06/05	190	210	190	204	+9	+4.62	31,300	-
[9327]	26/06/04	207	209	189	195	-11	-5.34	49,600	-
[9327]	26/06/03	203	208	202	206	+1	+0.49	11,100	-
[9327]	26/06/02	187	210	186	205	-3	-1.44	50,700	-
[9327]	26/06/01	216	216	206	208	-14	-6.31	15,800	-
[9327]	26/05/29	210	226	209	222	+15	+7.25	40,900	-
[9327]	26/05/28	208	212	204	207	-3	-1.43	48,100	-
[9327]	26/05/27	203	212	202	210	+1	+0.48	28,200	-
[9327]	26/05/26	209	212	203	209	+3	+1.46	22,700	-
[9327]	26/05/25	206	211	200	206	0	0.00	37,100	-
[9327]	26/05/22	209	213	204	206	-6.0	-2.83	24,900	-
[9327]	26/05/21	207	218	207	212	+3.0	+1.44	14,000	-
[9327]	26/05/20	211	214	205	209	-2.0	-0.95	36,400	-
[9327]	26/05/19	206	214	201	211	0	+0.00	32,600	-
[9327]	26/05/18	203	213	195	211	0	+0.00	36,400	-
[9327]	26/05/15	208	215	208	211	+3.0	+1.44	16,300	-
[9327]	26/05/14	209	232	202	208	+7.0	+3.48	214,100	-
[9327]	26/05/13	204	213	201	201	-4.0	-1.95	13,400	-
[9327]	26/05/12	202	208	202	205	+4.0	+1.99	38,400	-
[9327]	26/05/11	196	202	196	201	-3.0	-1.47	5,000	-
[9327]	26/05/08	194	204	194	204	+11.0	+5.70	12,100	-
[9327]	26/05/07	186	197	186	193	+3.0	+1.58	30,800	-
[9327]	26/05/01	193	199	189	190	-11.0	-5.47	51,800	-
[9327]	26/04/30	205	209	199	201	-8.0	-3.83	17,700	-
[9327]	26/04/28	213	216	189	209	-3.0	-1.42	53,400	-
[9327]	26/04/27	219	220	212	212	-9	-4.07	24,800	-
[9327]	26/04/24	222	225	219	221	-2	-0.90	7,300	-
[9327]	26/04/23	224	227	221	223	-1	-0.45	9,100	-
[9327]	26/04/22	224	227	224	224	0	0.00	6,600	-
[9327]	26/04/21	226	228	221	224	-3	-1.32	18,400	-
[9327]	26/04/20	230	230	225	227	-3	-1.30	18,700	-
[9327]	26/04/17	225	232	225	230	+2	+0.88	34,800	-
[9327]	26/04/16	228	231	225	228	-2	-0.87	12,000	-
[9327]	26/04/15	228	231	227	230	-3	-1.29	12,500	-
[9327]	26/04/14	227	234	227	233	+5	+2.19	14,700	-
[9327]	26/04/13	227	233	226	228	-3	-1.30	18,600	-
[9327]	26/04/10	241	241	227	231	-8	-3.35	46,100	-
[9327]	26/04/09	221	239	221	239	+17	+7.66	74,900	-
[9327]	26/04/08	223	227	220	222	+3	+1.37	17,100	-
[9327]	26/04/07	223	232	218	219	-11	-4.78	96,200	-
[9327]	26/04/06	212	230	212	230	+20	+9.52	132,100	-
[9327]	26/04/03	199	217	199	210	+11	+5.53	45,500	-
[9327]	26/04/02	194	202	194	199	+1	+0.51	24,100	-
[9327]	26/04/01	198	206	196	198	+3	+1.54	18,700	-
[9327]	26/03/31	193	199	190	195	-3	-1.52	17,500	-
[9327]	26/03/30	204	208	187	198	-12	-5.71	82,200	-
[9327]	26/03/27	202	222	198	210	+6	+2.94	121,400	-
[9327]	26/03/26	199	222	195	204	+9	+4.62	211,600	-
[9327]	26/03/25	197	201	191	195	+1	+0.52	27,000	-
[9327]	26/03/24	195	198	194	194	0	0.00	17,200	-
[9327]	26/03/23	190	194	182	194	-4	-2.02	43,600	-
[9327]	26/03/19	206	208	196	198	-3	-1.49	36,900	-
[9327]	26/03/18	208	219	190	201	-7	-3.37	149,100	-
[9327]	26/03/17	212	212	204	208	-1	-0.48	35,100	-
[9327]	26/03/16	216	216	206	209	-7	-3.24	22,500	-
[9327]	26/03/13	218	218	208	216	0	0.00	28,600	-
[9327]	26/03/12	207	216	204	216	+6	+2.86	67,000	-
[9327]	26/03/11	196	212	196	210	+10	+5.00	42,100	-
[9327]	26/03/10	190	203	190	200	+14	+7.53	48,900	-
[9327]	26/03/09	182	193	180	186	-14	-7.00	189,300	-
[9327]	26/03/06	197	204	196	200	-4	-1.96	21,000	-
[9327]	26/03/05	197	210	197	204	+7	+3.55	41,700	-
[9327]	26/03/04	208	209	192	197	-11	-5.29	96,000	-
[9327]	26/03/03	217	219	208	208	-9	-4.15	33,700	-
[9327]	26/03/02	223	223	217	217	-3	-1.36	39,000	-
[9327]	26/02/27	218	224	218	220	-1	-0.45	23,300	-
[9327]	26/02/26	219	224	218	221	0	0.00	21,100	-
[9327]	26/02/25	228	229	219	221	+1	+0.45	32,900	-
[9327]	26/02/24	223	225	214	220	-3	-1.35	28,600	-
[9327]	26/02/20	239	239	220	223	-8	-3.46	53,900	-
[9327]	26/02/19	239	242	231	231	-4	-1.70	17,700	-
[9327]	26/02/18	232	244	231	235	+4	+1.73	39,400	-
[9327]	26/02/17	226	234	226	231	+4	+1.76	23,600	-
[9327]	26/02/16	237	237	225	227	-8	-3.40	52,600	-
[9327]	26/02/13	243	246	221	235	+4	+1.73	90,900	-
[9327]	26/02/12	226	233	226	231	+5	+2.21	23,700	-
[9327]	26/02/10	227	231	219	226	+2	+0.89	30,200	-
[9327]	26/02/09	225	228	219	224	-1	-0.44	38,500	-
[9327]	26/02/06	225	227	221	225	-2	-0.88	31,200	-
[9327]	26/02/05	228	232	227	227	0	0.00	10,800	-
[9327]	26/02/04	226	232	225	227	-1	-0.44	21,400	-
[9327]	26/02/03	226	233	225	228	+1	+0.44	20,700	-
[9327]	26/02/02	233	247	220	227	+2	+0.89	137,500	-
[9327]	26/01/30	225	232	223	225	0	0.00	38,200	-
[9327]	26/01/29	227	229	224	225	-2	-0.88	45,400	-
[9327]	26/01/28	237	238	227	227	-13	-5.42	72,400	-
[9327]	26/01/27	242	249	237	240	+5	+2.13	73,500	-
[9327]	26/01/26	240	241	233	235	-5	-2.08	45,600	-
[9327]	26/01/23	244	250	239	240	-3	-1.23	78,100	-
[9327]	26/01/22	241	247	234	243	+10	+4.29	105,700	-
[9327]	26/01/21	245	245	228	233	-12	-4.90	254,800	-
[9327]	26/01/20	260	310	238	245	-1	-0.41	1,204,800	-
[9327]	26/01/19	285	285	242	246	-31	-11.19	656,300	-
[9327]	26/01/16	260	292	260	277	+15	+5.73	127,300	-
[9327]	26/01/15	250	264	250	262	+12	+4.80	62,700	-
[9327]	26/01/14	251	261	250	250	+1	+0.40	153,600	-
[9327]	26/01/13	256	263	248	249	-2	-0.80	117,100	-
[9327]	26/01/09	233	285	233	251	+17	+7.26	557,400	-
[9327]	26/01/08	237	238	233	234	-4	-1.68	41,300	-
[9327]	26/01/07	239	240	225	238	-3	-1.24	213,500	-
[9327]	26/01/06	199	246	199	241	+43	+21.72	1,103,400	-
[9327]	26/01/05	194	200	188	198	+4	+2.06	84,300	-
[9327]	25/12/30	201	202	194	194	-7	-3.48	64,700	-
[9327]	25/12/29	212	213	201	201	-9	-4.29	66,200	-
[9327]	25/12/26	210	218	209	210	+1	+0.48	55,800	-
[9327]	25/12/25	201	209	200	209	+9	+4.50	79,600	-
[9327]	25/12/24	204	207	197	200	-2	-0.99	97,500	-
[9327]	25/12/23	197	209	195	202	+4	+2.02	128,900	-
[9327]	25/12/22	213	218	197	198	-15	-7.04	130,100	-
[9327]	25/12/19	225	247	208	213	-6	-2.74	292,300	-
[9327]	25/12/18	231	231	214	219	-16	-6.81	53,000	-
[9327]	25/12/17	230	235	221	235	0	0.00	239,300	-
[9327]	25/12/16	238	238	226	235	-3	-1.26	19,800	-
[9327]	25/12/15	236	241	234	238	-12	-4.80	39,400	-
[9327]	25/12/12	245	250	230	250	+6	+2.46	78,400	-
[9327]	25/12/11	247	250	238	244	-3	-1.21	53,700	-
[9327]	25/12/10	231	247	231	247	+16	+6.93	64,100	-
[9327]	25/12/09	231	235	224	231	+1	+0.43	39,300	-
[9327]	25/12/08	228	232	228	230	+1	+0.44	36,300	-
[9327]	25/12/05	226	233	223	229	0	0.00	31,200	-
[9327]	25/12/04	215	231	215	229	+15	+7.01	56,300	-
[9327]	25/12/03	227	232	214	214	-12	-5.31	59,500	-
[9327]	25/12/02	232	232	225	226	-6	-2.59	22,400	-
[9327]	25/12/01	241	242	225	232	-11	-4.53	102,200	-
[9327]	25/11/28	241	247	235	243	+8	+3.40	103,000	-
[9327]	25/11/27	232	239	220	235	+11	+4.91	230,200	-
[9327]	25/11/26	226	261	214	224	+3	+1.36	545,800	-
[9327]	25/11/25	244	277	218	221	-22	-9.05	211,700	-
[9327]	25/11/21	259	267	243	243	-17	-6.54	93,500	-
[9327]	25/11/20	269	271	258	260	-12	-4.41	90,500	-
[9327]	25/11/19	275	282	265	272	-3	-1.09	73,200	-
[9327]	25/11/18	280	288	267	275	-1	-0.36	44,400	-
[9327]	25/11/17	295	295	266	276	-22	-7.38	92,000	-
[9327]	25/11/14	298	300	267	298	-3	-1.00	101,100	-
[9327]	25/11/13	311	316	300	301	-12	-3.83	27,700	-
[9327]	25/11/12	316	320	313	313	0	0.00	16,100	-
[9327]	25/11/11	314	314	307	313	+4	+1.29	18,000	-
[9327]	25/11/10	303	311	303	309	+8	+2.66	16,900	-
[9327]	25/11/07	304	306	298	301	-6	-1.95	20,200	-
[9327]	25/11/06	313	313	304	307	-2	-0.65	26,700	-
[9327]	25/11/05	316	316	304	309	-10	-3.13	48,600	-
[9327]	25/11/04	329	329	319	319	-16	-4.78	30,500	-
[9327]	25/10/31	329	335	317	335	+4	+1.21	31,300	-
[9327]	25/10/30	318	333	318	331	+10	+3.12	35,700	-
[9327]	25/10/29	333	333	311	321	-6	-1.83	45,600	-
[9327]	25/10/28	337	337	323	327	-6	-1.80	18,800	-
[9327]	25/10/27	344	344	330	333	-8	-2.35	25,000	-
[9327]	25/10/24	339	341	332	341	+6	+1.79	18,400	-
[9327]	25/10/23	342	346	330	335	-9	-2.62	30,100	-
[9327]	25/10/22	339	346	336	344	+5	+1.47	37,700	-
[9327]	25/10/21	328	344	328	339	+5	+1.50	56,300	-
[9327]	25/10/20	317	334	317	334	+21	+6.71	32,300	-
[9327]	25/10/17	320	323	313	313	-9	-2.80	19,400	-
[9327]	25/10/16	312	323	312	322	+12	+3.87	23,000	-
[9327]	25/10/15	312	321	310	310	-1	-0.32	37,400	-
[9327]	25/10/14	310	318	303	311	-7	-2.20	69,600	-
[9327]	25/10/10	318	324	317	318	-5	-1.55	20,500	-
[9327]	25/10/09	326	326	319	323	-1	-0.31	28,000	-
[9327]	25/10/08	329	330	321	324	-1	-0.31	28,300	-
[9327]	25/10/07	337	337	325	325	-10	-2.99	49,600	-
[9327]	25/10/06	344	344	333	335	+3	+0.90	60,800	-
[9327]	25/10/03	345	347	325	332	-13	-3.77	99,900	-
[9327]	25/10/02	345	354	341	345	0	0.00	103,900	-
[9327]	25/10/01	345	345	333	345	+5	+1.47	97,600	-
[9327]	25/09/30	336	351	336	340	+2	+0.59	105,000	-
[9327]	25/09/29	332	354	322	338	+12	+3.68	121,500	-
[9327]	25/09/26	311	328	311	326	+15	+4.82	130,600	-
[9327]	25/09/25	310	312	304	311	0	0.00	55,300	-
[9327]	25/09/24	320	320	309	311	-6	-1.89	93,000	-
[9327]	25/09/22	308	323	306	317	+12	+3.93	100,600	-
[9327]	25/09/19	310	318	304	305	-1	-0.33	72,500	-
[9327]	25/09/18	313	317	305	306	-3	-0.97	80,500	-
[9327]	25/09/17	318	321	308	309	-11	-3.44	51,600	-
[9327]	25/09/16	316	324	305	320	+5	+1.59	57,600	-
[9327]	25/09/12	318	326	312	315	0	0.00	68,700	-
[9327]	25/09/11	315	323	311	315	+1	+0.32	113,000	-
[9327]	25/09/10	329	336	302	314	-15	-4.56	242,600	-
[9327]	25/09/09	368	371	326	329	-34	-9.37	259,300	-
[9327]	25/09/08	351	366	351	363	+12	+3.42	120,500	-
[9327]	25/09/05	355	360	344	351	+3	+0.86	112,100	-