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
[9330]	26/10/29	875	876	873	873	-2.0	-0.23	600	1,251,406,208
[9330]	26/10/28	879	879	875	875	-4.0	-0.46	500	1,254,273,152
[9330]	26/10/27	878	879	875	879	+1.0	+0.11	500	1,260,006,912
[9330]	26/10/26	880	880	877	878	-3.0	-0.34	1,000	1,258,573,440
[9330]	26/10/23	877	881	877	881	+4.0	+0.46	600	1,262,873,856
[9330]	26/10/22	878	878	877	877	-1.0	-0.11	600	1,257,140,096
[9330]	26/10/21	880	882	878	878	-1.0	-0.11	800	1,258,573,440
[9330]	26/10/20	880	880	879	879	+1.0	+0.11	800	1,260,006,912
[9330]	26/10/19	878	878	878	878	-1.0	-0.11	100	1,258,573,440
[9330]	26/10/16	880	885	879	879	-1.0	-0.11	800	1,260,006,912
[9330]	26/10/15	888	888	880	880	-8.0	-0.90	1,300	1,261,440,384
[9330]	26/10/14	885	888	881	888	+8.0	+0.91	1,700	1,272,908,032
[9330]	26/10/13	882	882	880	880	-3.0	-0.34	700	1,261,440,384
[9330]	26/10/09	883	888	883	883	-1.0	-0.11	700	1,265,740,800
[9330]	26/10/08	885	885	881	884	-4.0	-0.45	800	1,267,174,272
[9330]	26/10/07	892	892	880	888	+1.0	+0.11	1,200	1,272,908,032
[9330]	26/10/06	880	887	880	887	+5.0	+0.57	400	1,271,474,560
[9330]	26/10/05	880	884	879	882	+2.0	+0.23	700	1,264,307,328
[9330]	26/10/02	880	884	879	880	-1.0	-0.11	1,500	1,261,440,384
[9330]	26/10/01	878	881	878	881	-3.0	-0.34	700	1,262,873,856
[9330]	26/09/30	877	886	874	884	-4.0	-0.45	2,400	1,267,174,272
[9330]	26/09/29	877	902	871	888	-34.0	-3.69	5,400	1,272,908,032
[9330]	26/09/28	907	922	907	922	+15.0	+1.65	9,100	1,321,645,568
[9330]	26/09/25	909	909	902	907	+7.0	+0.78	5,600	1,300,143,744
[9330]	26/09/24	902	906	900	900	-1.0	-0.11	7,600	1,290,109,440
[9330]	26/09/18	900	901	892	901	+1.0	+0.11	3,200	1,291,542,912
[9330]	26/09/17	898	900	888	900	+10.0	+1.12	4,500	1,290,109,440
[9330]	26/09/16	890	894	890	890	0	+0.00	1,600	1,275,774,976
[9330]	26/09/15	888	890	888	890	+1.0	+0.11	1,400	1,275,774,976
[9330]	26/09/14	890	890	889	889	+3.0	+0.34	800	1,274,341,504
[9330]	26/09/11	887	887	886	886	-3.0	-0.34	600	1,270,041,088
[9330]	26/09/10	889	889	885	889	0	+0.00	1,200	1,274,341,504
[9330]	26/09/09	887	889	883	889	+9.0	+1.02	900	1,274,341,504
[9330]	26/09/08	884	884	880	880	-5.0	-0.56	3,400	1,261,440,384
[9330]	26/09/07	882	890	882	885	+4.0	+0.45	1,800	1,268,607,616
[9330]	26/09/04	887	887	880	881	-7.0	-0.79	1,500	1,262,873,856
[9330]	26/09/03	883	888	881	888	+5.0	+0.57	2,300	1,272,908,032
[9330]	26/09/02	883	883	882	883	+1.0	+0.11	700	1,265,740,800
[9330]	26/09/01	882	882	882	882	+4.0	+0.46	300	1,264,307,328
[9330]	26/08/31	883	883	878	878	-5.0	-0.57	1,500	1,258,573,440
[9330]	26/08/28	872	883	872	883	+3.0	+0.34	1,900	1,265,740,800
[9330]	26/08/27	874	880	870	880	-1.0	-0.11	400	1,261,440,384
[9330]	26/08/26	875	883	875	881	+9.0	+1.03	1,100	1,262,873,856
[9330]	26/08/25	871	875	871	872	+2.0	+0.23	800	1,249,972,736
[9330]	26/08/24	873	873	870	870	0	+0.00	1,500	1,247,105,792
[9330]	26/08/21	867	870	866	870	+3.0	+0.35	500	1,247,105,792
[9330]	26/08/20	872	872	863	867	+6.0	+0.70	600	1,242,805,504
[9330]	26/08/19	869	869	861	861	-2.0	-0.23	300	1,234,204,800
[9330]	26/08/18	863	870	862	863	-7.0	-0.80	1,400	1,237,071,616
[9330]	26/08/17	865	870	862	870	+5	+0.58	2,500	-
[9330]	26/08/14	875	875	865	865	-5	-0.57	1,600	-
[9330]	26/08/13	871	873	870	870	-1	-0.11	2,200	-
[9330]	26/08/12	882	882	871	871	-6	-0.68	2,100	-
[9330]	26/08/10	881	881	875	877	0	0.00	1,700	-
[9330]	26/08/07	870	883	870	877	+7	+0.80	3,200	-
[9330]	26/08/06	869	871	869	870	-11	-1.25	1,100	-
[9330]	26/08/05	872	881	872	881	+1	+0.11	300	-
[9330]	26/08/04	871	880	870	880	+10	+1.15	700	-
[9330]	26/08/03	870	881	870	870	-5	-0.57	1,000	-
[9330]	26/07/31	876	876	875	875	-1	-0.11	500	-
[9330]	26/07/30	865	877	862	876	+11	+1.27	1,300	-
[9330]	26/07/29	876	876	865	865	-9	-1.03	1,000	-
[9330]	26/07/28	866	875	866	874	-1	-0.11	1,400	-
[9330]	26/07/27	867	882	867	875	+8	+0.92	2,100	-
[9330]	26/07/24	868	868	865	867	-1	-0.12	1,400	-
[9330]	26/07/23	868	868	867	868	-2	-0.23	1,100	-
[9330]	26/07/22	864	873	864	870	+7	+0.81	1,100	-
[9330]	26/07/21	870	870	862	863	+7	+0.82	1,100	-
[9330]	26/07/17	859	859	853	856	-11	-1.27	1,800	-
[9330]	26/07/16	867	867	867	867	+4	+0.46	400	-
[9330]	26/07/15	857	863	857	863	+8	+0.94	300	-
[9330]	26/07/14	874	874	855	855	-7	-0.81	2,600	-
[9330]	26/07/13	865	865	862	862	-7	-0.81	500	-
[9330]	26/07/10	865	869	863	869	+2	+0.23	1,200	-
[9330]	26/07/09	871	872	867	867	-5	-0.57	600	-
[9330]	26/07/08	871	872	866	872	+5	+0.58	1,900	-
[9330]	26/07/07	857	867	857	867	+11	+1.29	2,200	-
[9330]	26/07/06	852	856	852	856	+5	+0.59	2,000	-
[9330]	26/07/03	850	851	849	851	-1	-0.12	600	-
[9330]	26/07/02	848	852	848	852	+4	+0.47	1,300	-
[9330]	26/07/01	846	848	846	848	+3	+0.36	500	-
[9330]	26/06/30	848	848	845	845	-2	-0.24	900	-
[9330]	26/06/29	846	847	845	847	+2	+0.24	1,000	-
[9330]	26/06/26	843	846	843	845	+2	+0.24	500	-
[9330]	26/06/25	847	847	843	843	-4	-0.47	1,500	-
[9330]	26/06/24	847	848	846	847	0	0.00	900	-
[9330]	26/06/23	847	847	845	847	0	0.00	1,100	-
[9330]	26/06/22	845	847	843	847	+2	+0.24	1,600	-
[9330]	26/06/19	842	845	842	845	+3	+0.36	700	-
[9330]	26/06/18	844	844	842	842	0	0.00	1,000	-
[9330]	26/06/17	843	844	841	842	+1	+0.12	1,000	-
[9330]	26/06/16	841	845	839	841	-2	-0.24	2,300	-
[9330]	26/06/15	842	843	841	843	+1	+0.12	700	-
[9330]	26/06/12	842	842	840	842	+5	+0.60	1,200	-
[9330]	26/06/11	838	838	837	837	-2	-0.24	900	-
[9330]	26/06/10	844	844	839	839	-3	-0.36	2,500	-
[9330]	26/06/09	843	845	842	842	0	0.00	1,700	-
[9330]	26/06/08	843	843	842	842	-2	-0.24	1,100	-
[9330]	26/06/05	842	845	842	844	+3	+0.36	300	-
[9330]	26/06/04	852	852	841	841	-9	-1.06	3,300	-
[9330]	26/06/03	849	850	849	850	+5	+0.59	900	-
[9330]	26/06/02	846	846	845	845	-1	-0.12	500	-
[9330]	26/06/01	850	850	846	846	-3	-0.35	500	-
[9330]	26/05/29	850	850	848	849	-1	-0.12	1,100	-
[9330]	26/05/28	852	853	850	850	-2	-0.23	900	-
[9330]	26/05/27	850	852	848	852	+4	+0.47	1,000	-
[9330]	26/05/26	847	851	847	848	+1	+0.12	2,400	-
[9330]	26/05/25	848	848	847	847	-1	-0.12	1,400	-
[9330]	26/05/22	841	848	841	848	+7.0	+0.83	2,100	-
[9330]	26/05/21	840	845	840	841	0	+0.00	2,200	-
[9330]	26/05/20	840	844	840	841	-4.0	-0.47	1,100	-
[9330]	26/05/19	843	845	837	845	+6.0	+0.72	1,200	-
[9330]	26/05/18	844	844	837	839	-5.0	-0.59	1,800	-
[9330]	26/05/15	837	846	837	844	-1.0	-0.12	2,200	-
[9330]	26/05/14	838	845	838	845	+3.0	+0.36	2,800	-
[9330]	26/05/13	842	842	837	842	+2.0	+0.24	1,100	-
[9330]	26/05/12	843	846	840	840	-2.0	-0.24	1,800	-
[9330]	26/05/11	842	846	841	842	0	+0.00	1,700	-
[9330]	26/05/08	842	848	841	842	-1.0	-0.12	1,800	-
[9330]	26/05/07	843	847	842	843	-5.0	-0.59	1,400	-
[9330]	26/05/01	844	849	839	848	+3.0	+0.36	2,000	-
[9330]	26/04/30	842	848	841	845	+5.0	+0.60	2,400	-
[9330]	26/04/28	838	847	838	840	-12.0	-1.41	4,800	-
[9330]	26/04/27	852	852	845	852	0	0.00	4,000	-
[9330]	26/04/24	854	860	852	852	-1	-0.12	1,800	-
[9330]	26/04/23	856	857	852	853	-3	-0.35	3,000	-
[9330]	26/04/22	857	859	856	856	-1	-0.12	1,400	-
[9330]	26/04/21	857	858	856	857	0	0.00	1,400	-
[9330]	26/04/20	858	864	857	857	-1	-0.12	1,000	-
[9330]	26/04/17	861	861	857	858	-2	-0.23	2,000	-
[9330]	26/04/16	865	868	860	860	-5	-0.58	2,000	-
[9330]	26/04/15	862	865	861	865	+2	+0.23	600	-
[9330]	26/04/14	866	866	863	863	-3	-0.35	700	-
[9330]	26/04/13	865	874	865	866	+3	+0.35	1,100	-
[9330]	26/04/10	861	869	861	863	+1	+0.12	1,600	-
[9330]	26/04/09	862	862	862	862	+2	+0.23	600	-
[9330]	26/04/08	866	866	857	860	+2	+0.23	1,300	-
[9330]	26/04/07	866	866	857	858	-2	-0.23	1,600	-
[9330]	26/04/06	869	869	859	860	-10	-1.15	2,700	-
[9330]	26/04/03	864	870	857	870	+14	+1.64	1,600	-
[9330]	26/04/02	860	866	856	856	-4	-0.47	2,900	-
[9330]	26/04/01	875	875	860	860	-15	-1.71	4,900	-
[9330]	26/03/31	890	890	875	875	0	0.00	2,100	-
[9330]	26/03/30	908	909	875	875	-42	-4.58	10,000	-
[9330]	26/03/27	916	922	909	917	+1	+0.11	13,200	-
[9330]	26/03/26	918	918	909	916	+5	+0.55	3,900	-
[9330]	26/03/25	910	920	908	911	+2	+0.22	3,700	-
[9330]	26/03/24	915	920	909	909	-1	-0.11	6,500	-
[9330]	26/03/23	915	919	910	910	0	0.00	4,900	-
[9330]	26/03/19	914	918	905	910	+3	+0.33	4,100	-
[9330]	26/03/18	909	910	901	907	+3	+0.33	7,400	-
[9330]	26/03/17	919	919	902	904	-3	-0.33	6,700	-
[9330]	26/03/16	897	907	894	907	+13	+1.45	5,500	-
[9330]	26/03/13	890	894	890	894	+4	+0.45	2,000	-
[9330]	26/03/12	880	893	880	890	+5	+0.56	3,900	-
[9330]	26/03/11	893	893	881	885	-8	-0.90	3,700	-
[9330]	26/03/10	894	898	890	893	+7	+0.79	2,300	-
[9330]	26/03/09	880	889	878	886	-4	-0.45	5,400	-
[9330]	26/03/06	895	896	881	890	0	0.00	3,500	-
[9330]	26/03/05	893	905	890	890	+12	+1.37	4,200	-
[9330]	26/03/04	890	906	875	878	-12	-1.35	5,600	-
[9330]	26/03/03	917	917	890	890	-27	-2.94	6,200	-
[9330]	26/03/02	890	918	872	917	+15	+1.66	11,300	-
[9330]	26/02/27	913	915	902	902	+9	+1.01	2,900	-
[9330]	26/02/26	919	925	864	893	-28	-3.04	16,500	-
[9330]	26/02/25	916	925	916	921	+1	+0.11	3,700	-
[9330]	26/02/24	920	925	915	920	+6	+0.66	4,900	-
[9330]	26/02/20	920	920	914	914	-4	-0.44	2,900	-
[9330]	26/02/19	895	919	895	918	+23	+2.57	8,700	-
[9330]	26/02/18	877	898	870	895	+30	+3.47	10,800	-
[9330]	26/02/17	870	870	863	865	-1	-0.12	5,900	-
[9330]	26/02/16	868	871	856	866	+43	+5.22	25,200	-
[9330]	26/02/13	810	823	810	823	+7	+0.86	2,500	-
[9330]	26/02/12	810	816	809	816	+5	+0.62	2,500	-
[9330]	26/02/10	810	814	810	811	+3	+0.37	500	-
[9330]	26/02/09	808	812	807	808	0	0.00	2,100	-
[9330]	26/02/06	809	812	806	808	-2	-0.25	800	-
[9330]	26/02/05	812	812	804	810	0	0.00	1,500	-
[9330]	26/02/04	804	810	804	810	+6	+0.75	1,100	-
[9330]	26/02/03	811	811	802	804	-1	-0.12	1,500	-
[9330]	26/02/02	815	815	805	805	+3	+0.37	1,100	-
[9330]	26/01/30	806	806	802	802	-5	-0.62	2,100	-
[9330]	26/01/29	809	809	803	807	+3	+0.37	800	-
[9330]	26/01/28	807	808	804	804	-4	-0.50	2,500	-
[9330]	26/01/27	811	811	804	808	-5	-0.62	5,100	-
[9330]	26/01/26	813	813	806	813	0	0.00	1,700	-
[9330]	26/01/23	810	814	806	813	+3	+0.37	2,200	-
[9330]	26/01/22	808	811	807	810	-4	-0.49	900	-
[9330]	26/01/21	819	819	814	814	+3	+0.37	400	-
[9330]	26/01/20	817	817	810	811	-6	-0.73	1,300	-
[9330]	26/01/19	815	818	811	817	+10	+1.24	2,000	-
[9330]	26/01/16	806	812	806	807	+1	+0.12	1,300	-
[9330]	26/01/15	804	809	804	806	+2	+0.25	1,400	-
[9330]	26/01/14	805	812	804	804	-11	-1.35	1,600	-
[9330]	26/01/13	812	815	805	815	+10	+1.24	900	-
[9330]	26/01/09	813	813	804	805	-8	-0.98	1,800	-
[9330]	26/01/08	808	813	808	813	+5	+0.62	1,300	-
[9330]	26/01/07	803	808	803	808	+5	+0.62	800	-
[9330]	26/01/06	802	810	802	803	+1	+0.12	2,000	-
[9330]	26/01/05	810	813	801	802	-2	-0.25	2,300	-
[9330]	25/12/30	804	815	804	804	-3	-0.37	4,000	-
[9330]	25/12/29	797	812	797	807	+9	+1.13	2,800	-
[9330]	25/12/26	801	802	798	798	-4	-0.50	7,700	-
[9330]	25/12/25	814	814	799	802	-12	-1.47	6,300	-
[9330]	25/12/24	815	838	810	814	-1	-0.12	3,900	-
[9330]	25/12/23	850	853	815	815	+10	+1.24	16,300	-
[9330]	25/12/22	796	807	796	805	+9	+1.13	2,400	-
[9330]	25/12/19	801	802	794	796	-5	-0.62	2,400	-
[9330]	25/12/18	820	820	792	801	-9	-1.11	12,100	-
[9330]	25/12/17	812	819	808	810	-11	-1.34	3,700	-
[9330]	25/12/16	826	826	821	821	-5	-0.61	1,200	-
[9330]	25/12/15	833	865	821	826	-8	-0.96	14,900	-
[9330]	25/12/12	812	839	812	834	+25	+3.09	9,700	-
[9330]	25/12/11	807	809	807	809	+3	+0.37	800	-
[9330]	25/12/10	805	810	805	806	+5	+0.62	2,900	-
[9330]	25/12/09	802	803	801	801	-2	-0.25	1,400	-
[9330]	25/12/08	805	805	803	803	-1	-0.12	700	-
[9330]	25/12/05	799	805	799	804	+2	+0.25	2,100	-
[9330]	25/12/04	800	811	800	802	-3	-0.37	1,700	-
[9330]	25/12/03	803	805	800	805	-3	-0.37	3,000	-
[9330]	25/12/02	797	810	797	808	+11	+1.38	1,000	-
[9330]	25/12/01	801	802	793	797	-8	-0.99	2,700	-
[9330]	25/11/28	783	815	783	805	+18	+2.29	5,300	-
[9330]	25/11/27	785	787	784	787	+2	+0.25	1,200	-
[9330]	25/11/26	777	786	776	785	+8	+1.03	2,500	-
[9330]	25/11/25	790	790	774	777	+2	+0.26	1,400	-
[9330]	25/11/21	770	780	770	775	+2	+0.26	1,200	-
[9330]	25/11/20	777	780	773	773	-2	-0.26	1,100	-
[9330]	25/11/19	776	776	770	775	+1	+0.13	2,900	-
[9330]	25/11/18	783	785	774	774	-9	-1.15	1,600	-
[9330]	25/11/17	771	783	766	783	+5	+0.64	6,800	-
[9330]	25/11/14	784	784	777	778	-5	-0.64	5,800	-
[9330]	25/11/13	787	787	781	783	-3	-0.38	2,900	-
[9330]	25/11/12	784	788	780	786	+2	+0.26	1,700	-
[9330]	25/11/11	782	788	780	784	+2	+0.26	5,200	-
[9330]	25/11/10	787	789	782	782	-13	-1.64	3,000	-
[9330]	25/11/07	780	795	779	795	+15	+1.92	2,700	-
[9330]	25/11/06	780	782	780	780	0	0.00	6,500	-
[9330]	25/11/05	783	783	777	780	-3	-0.38	3,100	-
[9330]	25/11/04	786	791	783	783	-3	-0.38	1,900	-
[9330]	25/10/31	790	801	786	786	-3	-0.38	2,600	-
[9330]	25/10/30	792	813	789	789	-3	-0.38	4,400	-
[9330]	25/10/29	798	808	792	792	-11	-1.37	5,900	-
[9330]	25/10/28	805	810	802	803	-4	-0.50	4,600	-
[9330]	25/10/27	809	821	802	807	-9	-1.10	9,900	-
[9330]	25/10/24	825	825	808	816	-9	-1.09	7,500	-
[9330]	25/10/23	817	836	805	825	+10	+1.23	7,800	-
[9330]	25/10/22	812	820	808	815	+2	+0.25	5,900	-
[9330]	25/10/21	814	814	805	813	-1	-0.12	2,100	-
[9330]	25/10/20	807	815	806	814	+17	+2.13	4,800	-
[9330]	25/10/17	799	801	795	797	-2	-0.25	6,000	-
[9330]	25/10/16	800	803	798	799	-1	-0.13	5,800	-
[9330]	25/10/15	799	805	798	800	+1	+0.13	7,000	-
[9330]	25/10/14	807	807	797	799	-16	-1.96	10,800	-
[9330]	25/10/10	820	820	813	815	-5	-0.61	2,600	-
[9330]	25/10/09	817	825	817	820	-2	-0.24	3,500	-
[9330]	25/10/08	820	823	815	822	+2	+0.24	3,900	-
[9330]	25/10/07	821	824	810	820	-1	-0.12	8,000	-
[9330]	25/10/06	827	845	819	821	-2	-0.24	4,300	-
[9330]	25/10/03	801	823	801	823	+22	+2.75	4,200	-
[9330]	25/10/02	805	820	798	801	+5	+0.63	8,200	-
[9330]	25/10/01	829	830	788	796	-37	-4.44	31,900	-
[9330]	25/09/30	843	845	830	833	-15	-1.77	11,200	-
[9330]	25/09/29	856	868	848	848	-12	-1.40	10,100	-
[9330]	25/09/26	870	877	860	860	-10	-1.15	14,900	-
[9330]	25/09/25	880	920	865	870	-10	-1.14	44,100	-
[9330]	25/09/24	899	900	880	880	-19	-2.11	15,200	-
[9330]	25/09/22	900	909	888	899	-1	-0.11	19,000	-
[9330]	25/09/19	909	939	896	900	-3	-0.33	25,200	-
[9330]	25/09/18	895	935	893	903	+10	+1.12	19,100	-
[9330]	25/09/17	906	916	893	893	-17	-1.87	15,800	-
[9330]	25/09/16	911	922	903	910	-16	-1.73	27,400	-
[9330]	25/09/12	964	1,005	926	926	-52	-5.32	83,000	-
[9330]	25/09/11	961	1,050	942	978	+2	+0.20	188,600	-
[9330]	25/09/10	902	1,037	889	976	+89	+10.03	361,600	-
[9330]	25/09/09	900	900	886	887	+2	+0.23	6,300	-
[9330]	25/09/08	925	934	877	885	-45	-4.84	40,600	-
[9330]	25/09/05	876	989	876	930	+59	+6.77	261,400	-