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
[9331]	26/10/29	534	534	522	525	-9.0	-1.69	1,000	1,029,220,480
[9331]	26/10/28	525	548	521	534	-10.0	-1.84	4,800	1,046,864,256
[9331]	26/10/27	534	544	534	544	+9.0	+1.68	300	1,066,468,480
[9331]	26/10/26	550	550	530	535	-16.0	-2.90	1,600	1,048,824,704
[9331]	26/10/23	576	576	551	551	-31.0	-5.33	2,200	1,080,191,360
[9331]	26/10/22	587	594	578	582	-8.0	-1.36	3,900	1,140,964,480
[9331]	26/10/21	610	610	590	590	-20.0	-3.28	1,400	1,156,647,808
[9331]	26/10/20	579	633	576	610	+29.0	+4.99	14,500	1,195,856,256
[9331]	26/10/19	581	590	572	581	-9.0	-1.53	2,800	1,139,004,032
[9331]	26/10/16	570	590	557	590	+25.0	+4.42	9,700	1,156,647,808
[9331]	26/10/15	605	605	565	565	-100.0	-15.04	19,700	1,107,637,248
[9331]	26/10/14	695	734	663	665	-30.0	-4.32	15,700	1,303,679,360
[9331]	26/10/13	698	698	679	695	+4.0	+0.58	1,100	1,362,491,904
[9331]	26/10/09	691	691	690	691	-7.0	-1.00	300	1,354,650,240
[9331]	26/10/08	707	707	698	698	-2.0	-0.29	1,400	1,368,373,120
[9331]	26/10/07	670	700	661	700	+30.0	+4.48	2,000	1,372,294,016
[9331]	26/10/06	670	680	667	670	+3.0	+0.45	900	1,313,481,344
[9331]	26/10/05	670	670	667	667	-3.0	-0.45	300	1,307,600,128
[9331]	26/10/02	671	671	670	670	-5.0	-0.74	1,700	1,313,481,344
[9331]	26/10/01	690	691	675	675	-15.0	-2.17	3,300	1,323,283,456
[9331]	26/09/30	701	703	690	690	-22.0	-3.09	1,800	1,352,689,792
[9331]	26/09/29	712	712	712	712	+7.0	+0.99	300	1,395,819,008
[9331]	26/09/28	705	705	705	705	-3.0	-0.42	200	1,382,096,128
[9331]	26/09/25	705	714	705	708	+13.0	+1.87	2,100	1,387,977,344
[9331]	26/09/24	691	695	691	695	+3.0	+0.43	400	1,362,491,904
[9331]	26/09/18	696	696	692	692	-4.0	-0.57	700	1,356,610,688
[9331]	26/09/17	707	707	696	696	-11.0	-1.56	4,000	1,364,452,352
[9331]	26/09/16	707	707	707	707	0	+0.00	200	1,386,016,896
[9331]	26/09/15	707	707	707	707	0	+0.00	100	1,386,016,896
[9331]	26/09/14	707	707	707	707	0	+0.00	500	1,386,016,896
[9331]	26/09/11	707	707	707	707	-14.0	-1.94	200	1,386,016,896
[9331]	26/09/10	－	－	－	721	－	－	0	-
[9331]	26/09/09	707	721	707	721	+11.0	+1.55	300	1,413,462,784
[9331]	26/09/08	722	722	708	710	-12.0	-1.66	400	1,391,898,240
[9331]	26/09/07	721	722	721	722	0	+0.00	300	1,415,423,232
[9331]	26/09/04	－	－	－	722	－	－	0	-
[9331]	26/09/03	720	722	707	722	+2	+0.28	600	-
[9331]	26/09/02	734	734	715	720	-14	-1.91	1,200	-
[9331]	26/09/01	734	734	734	734	-5	-0.68	200	-
[9331]	26/08/31	725	750	725	739	-1	-0.14	1,500	-
[9331]	26/08/28	740	740	740	740	－	－	100	-
[9331]	26/08/27	－	－	－	740	－	－	0	-
[9331]	26/08/26	740	740	740	740	0	0.00	2,000	-
[9331]	26/08/25	740	740	740	740	+11	+1.51	1,500	-
[9331]	26/08/24	726	729	715	729	+3	+0.41	2,300	-
[9331]	26/08/21	735	735	726	726	-24	-3.20	1,600	-
[9331]	26/08/20	721	750	721	750	+29	+4.02	500	-
[9331]	26/08/19	720	732	720	721	+1	+0.14	1,200	-
[9331]	26/08/18	727	727	720	720	-15	-2.04	1,600	-
[9331]	26/08/17	735	741	724	735	-7	-0.94	12,300	-
[9331]	26/08/14	736	742	736	742	-1	-0.13	400	-
[9331]	26/08/13	753	753	738	743	-10	-1.33	1,300	-
[9331]	26/08/12	745	753	745	753	－	－	1,100	-
[9331]	26/08/10	－	－	－	745	－	－	0	-
[9331]	26/08/07	731	746	731	745	-1	-0.13	700	-
[9331]	26/08/06	746	750	746	746	－	－	600	-
[9331]	26/08/05	－	－	－	761	－	－	0	-
[9331]	26/08/04	736	761	736	761	+25	+3.40	600	-
[9331]	26/08/03	725	738	725	736	+12	+1.66	300	-
[9331]	26/07/31	736	741	724	724	-27	-3.60	3,500	-
[9331]	26/07/30	739	757	734	751	+17	+2.32	1,400	-
[9331]	26/07/29	746	746	734	734	-10	-1.34	1,000	-
[9331]	26/07/28	744	752	744	744	+4	+0.54	500	-
[9331]	26/07/27	725	746	725	740	+15	+2.07	2,100	-
[9331]	26/07/24	733	741	717	725	-6	-0.82	2,800	-
[9331]	26/07/23	719	741	719	731	+12	+1.67	1,400	-
[9331]	26/07/22	724	727	719	719	-5	-0.69	2,000	-
[9331]	26/07/21	722	737	722	724	+2	+0.28	2,200	-
[9331]	26/07/17	751	751	714	722	-44	-5.74	5,000	-
[9331]	26/07/16	768	775	742	766	+9	+1.19	10,300	-
[9331]	26/07/15	812	831	753	757	-145	-16.08	52,500	-
[9331]	26/07/14	813	948	813	902	+92	+11.36	63,900	-
[9331]	26/07/13	729	849	729	810	+95	+13.29	22,300	-
[9331]	26/07/10	713	728	713	715	+3	+0.42	3,300	-
[9331]	26/07/09	740	740	712	712	-28	-3.78	2,400	-
[9331]	26/07/08	775	775	740	740	-20	-2.63	3,500	-
[9331]	26/07/07	762	770	760	760	-1	-0.13	1,800	-
[9331]	26/07/06	757	775	757	761	+5	+0.66	1,500	-
[9331]	26/07/03	778	778	756	756	-22	-2.83	2,700	-
[9331]	26/07/02	789	790	778	778	-8	-1.02	3,200	-
[9331]	26/07/01	802	818	786	786	-61	-7.20	4,200	-
[9331]	26/06/30	780	847	780	847	+19	+2.29	2,300	-
[9331]	26/06/29	812	845	800	828	+1	+0.12	1,900	-
[9331]	26/06/26	800	832	800	827	-8	-0.96	3,500	-
[9331]	26/06/25	854	861	832	835	-20	-2.34	2,200	-
[9331]	26/06/24	854	860	834	855	-14	-1.61	2,900	-
[9331]	26/06/23	902	902	838	869	-63	-6.76	10,000	-
[9331]	26/06/22	1,017	1,017	932	932	-85	-8.36	4,500	-
[9331]	26/06/19	1,032	1,076	1,016	1,017	-35	-3.33	6,900	-
[9331]	26/06/18	980	1,084	980	1,052	+72	+7.35	13,200	-
[9331]	26/06/17	1,011	1,028	945	980	-61	-5.86	11,300	-
[9331]	26/06/16	1,156	1,156	1,037	1,041	-145	-12.23	8,000	-
[9331]	26/06/15	1,200	1,229	1,142	1,186	+16	+1.37	8,700	-
[9331]	26/06/12	1,278	1,302	1,132	1,170	-138	-10.55	25,100	-
[9331]	26/06/11	1,034	1,343	960	1,308	+265	+25.41	207,000	-
[9331]	26/06/10	925	1,043	838	1,043	+58	+5.89	77,800	-
[9331]	26/06/09	927	1,035	849	985	+13	+1.34	89,400	-
[9331]	26/06/08	785	972	751	972	+142	+17.11	66,800	-
[9331]	26/06/05	916	916	829	830	-116	-12.26	35,600	-
[9331]	26/06/04	1,145	1,146	881	946	-203	-17.67	99,100	-
[9331]	26/06/03	1,074	1,149	849	1,149	+150	+15.02	246,400	-
[9331]	26/06/02	855	999	773	999	+146	+17.12	47,500	-
[9331]	26/06/01	785	853	726	853	+81	+10.49	23,300	-
[9331]	26/05/29	669	772	669	772	+100	+14.88	4,200	-
[9331]	26/05/28	688	697	672	672	-17	-2.47	6,800	-
[9331]	26/05/27	655	689	655	689	+34	+5.19	6,200	-
[9331]	26/05/26	656	656	655	655	0	0.00	500	-
[9331]	26/05/25	676	676	655	655	-21	-3.11	1,600	-
[9331]	26/05/22	670	676	670	676	+6.0	+0.90	700	-
[9331]	26/05/21	670	670	670	670	+4.0	+0.60	300	-
[9331]	26/05/20	670	677	666	666	-4.0	-0.60	1,600	-
[9331]	26/05/19	702	705	670	670	-33.0	-4.69	3,100	-
[9331]	26/05/18	706	706	703	703	-5.0	-0.71	1,700	-
[9331]	26/05/15	706	708	706	708	0	+0.00	600	-
[9331]	26/05/14	704	716	704	708	-8.0	-1.12	1,400	-
[9331]	26/05/13	700	730	700	716	-3.0	-0.42	7,300	-
[9331]	26/05/12	700	721	700	719	+14.0	+1.99	5,200	-
[9331]	26/05/11	702	715	702	705	+5.0	+0.71	1,300	-
[9331]	26/05/08	694	700	694	700	-3.0	-0.43	800	-
[9331]	26/05/07	695	706	691	703	-2.0	-0.28	6,500	-
[9331]	26/05/01	695	722	695	705	+10.0	+1.44	3,200	-
[9331]	26/04/30	692	695	692	695	+4.0	+0.58	1,400	-
[9331]	26/04/28	696	697	691	691	-12.0	-1.71	600	-
[9331]	26/04/27	704	723	703	703	-9	-1.26	2,200	-
[9331]	26/04/24	706	724	702	712	0	0.00	4,300	-
[9331]	26/04/23	708	723	701	712	+10	+1.42	3,000	-
[9331]	26/04/22	696	702	696	702	+6	+0.86	3,300	-
[9331]	26/04/21	694	711	694	696	0	0.00	3,800	-
[9331]	26/04/20	695	697	690	696	-2	-0.29	4,800	-
[9331]	26/04/17	692	698	682	698	-2	-0.29	13,100	-
[9331]	26/04/16	684	700	684	700	+13	+1.89	2,600	-
[9331]	26/04/15	691	691	675	687	-3	-0.43	1,800	-
[9331]	26/04/14	694	694	677	690	-2	-0.29	5,600	-
[9331]	26/04/13	723	723	691	692	-19	-2.67	7,500	-
[9331]	26/04/10	726	726	684	711	-11	-1.52	6,900	-
[9331]	26/04/09	700	740	700	722	+23	+3.29	3,700	-
[9331]	26/04/08	728	728	694	699	-30	-4.12	8,300	-
[9331]	26/04/07	685	729	685	729	+44	+6.42	3,000	-
[9331]	26/04/06	681	685	681	685	+4	+0.59	500	-
[9331]	26/04/03	676	681	676	681	+7	+1.04	500	-
[9331]	26/04/02	675	675	674	674	-1	-0.15	800	-
[9331]	26/04/01	676	676	675	675	+9	+1.35	1,600	-
[9331]	26/03/31	672	672	663	666	-16	-2.35	700	-
[9331]	26/03/30	681	682	681	682	-20	-2.85	500	-
[9331]	26/03/27	708	710	702	702	-18	-2.50	700	-
[9331]	26/03/26	721	727	720	720	-7	-0.96	1,600	-
[9331]	26/03/25	725	727	712	727	+37	+5.36	1,200	-
[9331]	26/03/24	693	693	690	690	+7	+1.02	400	-
[9331]	26/03/23	682	683	682	683	-4	-0.58	600	-
[9331]	26/03/19	690	690	687	687	-10	-1.43	1,200	-
[9331]	26/03/18	704	705	697	697	-7	-0.99	700	-
[9331]	26/03/17	720	720	704	704	+9	+1.29	2,200	-
[9331]	26/03/16	684	695	684	695	+9	+1.31	1,800	-
[9331]	26/03/13	690	690	686	686	-11	-1.58	1,200	-
[9331]	26/03/12	685	697	685	697	+7	+1.01	1,400	-
[9331]	26/03/11	690	719	690	690	+1	+0.15	1,600	-
[9331]	26/03/10	686	695	685	689	+11	+1.62	800	-
[9331]	26/03/09	687	687	676	678	-39	-5.44	3,300	-
[9331]	26/03/06	682	717	682	717	+26	+3.76	300	-
[9331]	26/03/05	677	710	674	691	+34	+5.18	2,600	-
[9331]	26/03/04	718	718	657	657	-63	-8.75	5,900	-
[9331]	26/03/03	719	721	719	720	+2	+0.28	2,500	-
[9331]	26/03/02	718	733	718	718	0	0.00	900	-
[9331]	26/02/27	749	749	718	718	-16	-2.18	5,000	-
[9331]	26/02/26	734	760	734	734	0	0.00	700	-
[9331]	26/02/25	733	740	733	734	+1	+0.14	900	-
[9331]	26/02/24	754	754	731	733	-32	-4.18	4,100	-
[9331]	26/02/20	770	773	765	765	-10	-1.29	2,500	-
[9331]	26/02/19	779	792	774	775	-3	-0.39	1,000	-
[9331]	26/02/18	778	781	778	778	-2	-0.26	700	-
[9331]	26/02/17	780	780	778	780	-14	-1.76	900	-
[9331]	26/02/16	767	794	767	794	+29	+3.79	1,200	-
[9331]	26/02/13	765	780	765	765	+3	+0.39	500	-
[9331]	26/02/12	774	774	762	762	-20	-2.56	700	-
[9331]	26/02/10	759	784	759	782	+12	+1.56	1,600	-
[9331]	26/02/09	754	770	754	770	+21	+2.80	400	-
[9331]	26/02/06	778	778	745	749	-33	-4.22	5,600	-
[9331]	26/02/05	780	810	780	782	-4	-0.51	500	-
[9331]	26/02/04	788	802	786	786	-13	-1.63	1,600	-
[9331]	26/02/03	810	811	799	799	-13	-1.60	1,900	-
[9331]	26/02/02	822	822	812	812	-14	-1.69	1,200	-
[9331]	26/01/30	827	841	826	826	-6	-0.72	2,100	-
[9331]	26/01/29	840	840	830	832	-17	-2.00	1,800	-
[9331]	26/01/28	835	849	834	849	+6	+0.71	600	-
[9331]	26/01/27	843	843	842	843	-9	-1.06	900	-
[9331]	26/01/26	829	852	829	852	+18	+2.16	1,300	-
[9331]	26/01/23	836	836	826	834	-3	-0.36	1,300	-
[9331]	26/01/22	833	837	830	837	+1	+0.12	900	-
[9331]	26/01/21	817	837	817	836	+18	+2.20	700	-
[9331]	26/01/20	813	818	813	818	+5	+0.62	300	-
[9331]	26/01/19	813	813	813	813	-5	-0.61	300	-
[9331]	26/01/16	804	818	804	818	+7	+0.86	800	-
[9331]	26/01/15	801	826	801	811	+34	+4.38	3,200	-
[9331]	26/01/14	824	824	777	777	-32	-3.96	1,400	-
[9331]	26/01/13	807	809	807	809	+2	+0.25	700	-
[9331]	26/01/09	773	807	773	807	+28	+3.59	500	-
[9331]	26/01/08	777	779	773	779	-11	-1.39	600	-
[9331]	26/01/07	791	795	790	790	-10	-1.25	800	-
[9331]	26/01/06	796	800	796	800	+4	+0.50	600	-
[9331]	26/01/05	785	796	771	796	+11	+1.40	1,000	-
[9331]	25/12/30	785	785	761	785	0	0.00	1,500	-
[9331]	25/12/29	767	800	767	785	+19	+2.48	1,800	-
[9331]	25/12/26	782	800	766	766	-20	-2.54	7,200	-
[9331]	25/12/25	792	800	786	786	-10	-1.26	2,300	-
[9331]	25/12/24	784	800	753	796	0	0.00	7,600	-
[9331]	25/12/23	790	798	786	796	+1	+0.13	1,400	-
[9331]	25/12/22	787	795	781	795	+8	+1.02	1,200	-
[9331]	25/12/19	784	796	780	787	-12	-1.50	1,800	-
[9331]	25/12/18	774	799	774	799	+10	+1.27	4,900	-
[9331]	25/12/17	791	800	765	789	-12	-1.50	3,700	-
[9331]	25/12/16	785	801	785	801	+8	+1.01	1,700	-
[9331]	25/12/15	786	804	786	793	-5	-0.63	1,900	-
[9331]	25/12/12	788	801	788	798	0	0.00	2,600	-
[9331]	25/12/11	792	803	790	798	-7	-0.87	1,600	-
[9331]	25/12/10	787	805	787	805	+17	+2.16	1,800	-
[9331]	25/12/09	789	800	788	788	-8	-1.01	3,100	-
[9331]	25/12/08	787	800	787	796	0	0.00	1,600	-
[9331]	25/12/05	792	803	792	796	-2	-0.25	400	-
[9331]	25/12/04	790	808	788	798	-1	-0.13	2,100	-
[9331]	25/12/03	800	801	799	799	-3	-0.37	1,000	-
[9331]	25/12/02	795	802	790	802	+4	+0.50	1,500	-
[9331]	25/12/01	803	803	798	798	-6	-0.75	2,100	-
[9331]	25/11/28	819	819	800	804	-15	-1.83	2,900	-
[9331]	25/11/27	788	819	788	819	+19	+2.38	2,800	-
[9331]	25/11/26	793	800	793	800	-8	-0.99	1,000	-
[9331]	25/11/25	785	808	785	808	+8	+1.00	2,900	-
[9331]	25/11/21	786	800	786	800	0	0.00	1,300	-
[9331]	25/11/20	773	800	773	800	+27	+3.49	3,300	-
[9331]	25/11/19	800	800	773	773	-28	-3.50	4,300	-
[9331]	25/11/18	818	818	801	801	-25	-3.03	900	-
[9331]	25/11/17	831	835	816	826	+2	+0.24	1,900	-
[9331]	25/11/14	786	824	786	824	+27	+3.39	2,500	-
[9331]	25/11/13	799	802	797	797	-11	-1.36	1,200	-
[9331]	25/11/12	816	816	808	808	-20	-2.42	800	-
[9331]	25/11/11	784	828	784	828	+39	+4.94	1,600	-
[9331]	25/11/10	756	815	756	789	+18	+2.33	4,200	-
[9331]	25/11/07	738	805	738	771	+33	+4.47	9,000	-
[9331]	25/11/06	738	749	738	738	0	0.00	1,400	-
[9331]	25/11/05	745	750	732	738	+8	+1.10	1,400	-
[9331]	25/11/04	773	779	715	730	-49	-6.29	6,500	-
[9331]	25/10/31	787	801	779	779	-11	-1.39	3,900	-
[9331]	25/10/30	793	793	790	790	-5	-0.63	1,200	-
[9331]	25/10/29	800	800	795	795	-5	-0.63	1,000	-
[9331]	25/10/28	800	812	800	800	-1	-0.12	1,100	-
[9331]	25/10/27	799	804	799	801	+2	+0.25	1,500	-
[9331]	25/10/24	810	810	799	799	0	0.00	1,700	-
[9331]	25/10/23	793	799	793	799	-2	-0.25	900	-
[9331]	25/10/22	800	801	800	801	+1	+0.13	1,200	-
[9331]	25/10/21	800	807	800	800	+1	+0.13	4,300	-
[9331]	25/10/20	804	820	799	799	-1	-0.13	6,500	-
[9331]	25/10/17	825	832	800	800	-30	-3.61	3,300	-
[9331]	25/10/16	823	838	820	830	+7	+0.85	1,400	-
[9331]	25/10/15	823	831	823	823	0	0.00	2,100	-
[9331]	25/10/14	844	859	823	823	-42	-4.86	4,700	-
[9331]	25/10/10	865	880	864	865	-15	-1.70	1,600	-
[9331]	25/10/09	853	883	853	880	+20	+2.33	1,100	-
[9331]	25/10/08	855	860	855	860	-1	-0.12	400	-
[9331]	25/10/07	858	873	858	861	-3	-0.35	1,100	-
[9331]	25/10/06	858	880	857	864	0	0.00	1,900	-
[9331]	25/10/03	863	865	855	864	-7	-0.80	800	-
[9331]	25/10/02	856	871	856	871	+11	+1.28	1,400	-
[9331]	25/10/01	867	876	858	860	-16	-1.83	2,100	-
[9331]	25/09/30	865	877	865	876	+9	+1.04	1,500	-
[9331]	25/09/29	867	868	867	867	-3	-0.34	700	-
[9331]	25/09/26	871	887	870	870	-5	-0.57	1,900	-
[9331]	25/09/25	879	880	875	875	+2	+0.23	2,500	-
[9331]	25/09/24	872	875	861	873	-4	-0.46	2,800	-
[9331]	25/09/22	862	885	861	877	+13	+1.50	2,900	-
[9331]	25/09/19	878	889	845	864	-19	-2.15	8,500	-
[9331]	25/09/18	881	893	877	883	-2	-0.23	3,500	-
[9331]	25/09/17	899	902	885	885	-19	-2.10	5,500	-
[9331]	25/09/16	905	906	896	904	-1	-0.11	9,300	-
[9331]	25/09/12	907	921	905	905	+2	+0.22	6,900	-
[9331]	25/09/11	929	968	903	903	+1	+0.11	37,100	-
[9331]	25/09/10	900	1,018	893	902	-34	-3.63	96,500	-
[9331]	25/09/09	900	1,050	892	936	+36	+4.00	48,300	-
[9331]	25/09/08	914	914	890	900	-28	-3.02	6,200	-
[9331]	25/09/05	887	936	879	928	+26	+2.88	5,200	-