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
[9332]	26/10/29	638	640	631	632	-8.0	-1.25	169,300	21,281,169,408
[9332]	26/10/28	647	650	640	640	-6.0	-0.93	86,400	21,550,551,040
[9332]	26/10/27	660	660	646	646	-10.0	-1.52	67,100	21,752,588,288
[9332]	26/10/26	657	657	650	656	+2.0	+0.31	40,600	22,089,314,304
[9332]	26/10/23	659	659	650	654	-4.0	-0.61	82,100	22,021,969,920
[9332]	26/10/22	655	662	655	658	+5.0	+0.77	33,200	22,156,660,736
[9332]	26/10/21	663	663	653	653	-7.0	-1.06	63,100	21,988,296,704
[9332]	26/10/20	669	669	656	660	-3.0	-0.45	62,900	22,224,005,120
[9332]	26/10/19	665	666	660	663	-6.0	-0.90	37,300	22,325,024,768
[9332]	26/10/16	665	669	663	669	+10.0	+1.52	47,600	22,527,059,968
[9332]	26/10/15	659	664	657	659	-6.0	-0.90	84,800	22,190,333,952
[9332]	26/10/14	670	670	660	665	0	+0.00	27,200	22,392,369,152
[9332]	26/10/13	659	668	657	665	+8.0	+1.22	35,500	22,392,369,152
[9332]	26/10/09	650	660	650	657	+6.0	+0.92	37,300	22,122,987,520
[9332]	26/10/08	649	652	645	651	+1.0	+0.15	64,700	21,920,950,272
[9332]	26/10/07	652	655	650	650	-5.0	-0.76	56,500	21,887,279,104
[9332]	26/10/06	653	658	652	655	+2.0	+0.31	33,500	22,055,641,088
[9332]	26/10/05	658	658	651	653	-8.0	-1.21	64,200	21,988,296,704
[9332]	26/10/02	660	664	658	661	-7.0	-1.05	62,800	22,257,678,336
[9332]	26/10/01	670	670	660	668	-2.0	-0.30	82,300	22,493,386,752
[9332]	26/09/30	665	675	663	670	+4.0	+0.60	84,100	22,560,733,184
[9332]	26/09/29	669	673	666	666	-9.0	-1.33	70,000	22,426,042,368
[9332]	26/09/28	683	683	673	675	-9.0	-1.32	114,800	22,729,097,216
[9332]	26/09/25	682	688	681	684	+2.0	+0.29	97,300	23,032,152,064
[9332]	26/09/24	676	687	676	682	+4.0	+0.59	115,000	22,964,805,632
[9332]	26/09/18	675	684	669	678	+2.0	+0.30	635,700	22,830,114,816
[9332]	26/09/17	670	676	664	676	+2.0	+0.30	60,100	22,762,770,432
[9332]	26/09/16	670	676	670	674	+3.0	+0.45	39,700	22,695,424,000
[9332]	26/09/15	674	677	669	671	-2.0	-0.30	37,700	22,594,406,400
[9332]	26/09/14	656	673	655	673	+15.0	+2.28	64,500	22,661,750,784
[9332]	26/09/11	651	659	651	658	-2.0	-0.30	80,200	22,156,660,736
[9332]	26/09/10	651	664	650	660	+6.0	+0.92	93,500	22,224,005,120
[9332]	26/09/09	660	662	651	654	-8.0	-1.21	76,200	22,021,969,920
[9332]	26/09/08	673	673	661	662	-15.0	-2.22	106,700	22,291,351,552
[9332]	26/09/07	683	683	673	677	-6.0	-0.88	76,900	22,796,441,600
[9332]	26/09/04	684	685	679	683	+3.0	+0.44	72,900	22,998,478,848
[9332]	26/09/03	681	683	678	680	-2.0	-0.29	76,200	22,897,461,248
[9332]	26/09/02	685	686	681	682	-8.0	-1.16	89,500	22,964,805,632
[9332]	26/09/01	688	693	685	690	0	+0.00	84,300	23,234,187,264
[9332]	26/08/31	691	692	682	690	-1.0	-0.14	78,300	23,234,187,264
[9332]	26/08/28	680	691	680	691	+11.0	+1.62	167,900	23,267,860,480
[9332]	26/08/27	681	684	676	680	0	+0.00	145,400	22,897,461,248
[9332]	26/08/26	669	680	667	680	+13.0	+1.95	172,600	22,897,461,248
[9332]	26/08/25	664	669	664	667	+5.0	+0.76	111,300	22,459,715,584
[9332]	26/08/24	665	668	657	662	-1.0	-0.15	76,300	22,291,351,552
[9332]	26/08/21	657	663	654	663	+6.0	+0.91	128,200	22,325,024,768
[9332]	26/08/20	650	657	647	657	+7.0	+1.08	86,900	22,122,987,520
[9332]	26/08/19	645	650	641	650	0	+0.00	119,500	21,887,279,104
[9332]	26/08/18	645	651	643	650	-1.0	-0.15	91,500	21,887,279,104
[9332]	26/08/17	648	651	645	651	0	0.00	102,300	-
[9332]	26/08/14	639	652	638	651	+8	+1.24	166,500	-
[9332]	26/08/13	639	644	632	643	+5	+0.78	89,300	-
[9332]	26/08/12	632	640	629	638	+5	+0.79	80,800	-
[9332]	26/08/10	626	637	623	633	+13	+2.10	115,000	-
[9332]	26/08/07	620	625	615	620	+3	+0.49	159,500	-
[9332]	26/08/06	605	617	602	617	+10	+1.65	161,700	-
[9332]	26/08/05	614	615	605	607	-3	-0.49	84,800	-
[9332]	26/08/04	615	615	604	610	-5	-0.81	94,100	-
[9332]	26/08/03	624	627	613	615	-8	-1.28	75,500	-
[9332]	26/07/31	634	636	623	623	-13	-2.04	79,600	-
[9332]	26/07/30	636	641	631	636	-8	-1.24	75,700	-
[9332]	26/07/29	630	644	630	644	+16	+2.55	137,100	-
[9332]	26/07/28	632	634	627	628	-5	-0.79	49,100	-
[9332]	26/07/27	628	633	626	633	+8	+1.28	113,100	-
[9332]	26/07/24	620	626	619	625	0	0.00	66,500	-
[9332]	26/07/23	626	627	620	625	-2	-0.32	41,800	-
[9332]	26/07/22	625	628	618	627	-1	-0.16	75,700	-
[9332]	26/07/21	621	628	620	628	+10	+1.62	101,100	-
[9332]	26/07/17	615	622	612	618	+1	+0.16	74,300	-
[9332]	26/07/16	623	628	614	617	-6	-0.96	90,700	-
[9332]	26/07/15	619	624	617	623	+8	+1.30	91,100	-
[9332]	26/07/14	614	619	614	615	+5	+0.82	63,800	-
[9332]	26/07/13	609	615	609	610	+3	+0.49	83,300	-
[9332]	26/07/10	602	608	602	607	+6	+1.00	57,600	-
[9332]	26/07/09	602	604	599	601	-1	-0.17	45,700	-
[9332]	26/07/08	602	605	601	602	+1	+0.17	49,500	-
[9332]	26/07/07	598	605	597	601	+9	+1.52	107,100	-
[9332]	26/07/06	590	596	586	592	+7	+1.20	92,300	-
[9332]	26/07/03	589	594	584	585	+2	+0.34	62,500	-
[9332]	26/07/02	582	590	579	583	+7	+1.22	75,800	-
[9332]	26/07/01	582	583	576	576	-5	-0.86	63,500	-
[9332]	26/06/30	584	586	578	581	-1	-0.17	78,800	-
[9332]	26/06/29	583	589	580	582	+4	+0.69	97,200	-
[9332]	26/06/26	575	580	573	578	+3	+0.52	81,300	-
[9332]	26/06/25	578	582	574	575	-1	-0.17	84,200	-
[9332]	26/06/24	576	580	573	576	0	0.00	77,700	-
[9332]	26/06/23	582	583	573	576	-2	-0.35	68,200	-
[9332]	26/06/22	578	583	573	578	+1	+0.17	74,700	-
[9332]	26/06/19	580	581	573	577	-6	-1.03	95,800	-
[9332]	26/06/18	579	584	577	583	+6	+1.04	83,200	-
[9332]	26/06/17	580	586	577	577	-3	-0.52	55,400	-
[9332]	26/06/16	580	583	575	580	0	0.00	84,100	-
[9332]	26/06/15	577	580	575	580	+5	+0.87	91,800	-
[9332]	26/06/12	570	575	567	575	+2	+0.35	75,500	-
[9332]	26/06/11	573	573	567	573	0	0.00	62,800	-
[9332]	26/06/10	568	575	568	573	+5	+0.88	66,400	-
[9332]	26/06/09	569	575	568	568	+1	+0.18	43,700	-
[9332]	26/06/08	567	576	564	567	-6	-1.05	86,800	-
[9332]	26/06/05	571	581	569	573	+5	+0.88	109,700	-
[9332]	26/06/04	568	574	566	568	-3	-0.53	107,300	-
[9332]	26/06/03	567	571	557	571	+8	+1.42	185,300	-
[9332]	26/06/02	570	571	560	563	-7	-1.23	142,000	-
[9332]	26/06/01	579	579	566	570	-8	-1.38	141,000	-
[9332]	26/05/29	573	584	573	578	+4	+0.70	114,500	-
[9332]	26/05/28	579	579	572	574	-6	-1.03	104,700	-
[9332]	26/05/27	580	580	573	580	+2	+0.35	76,600	-
[9332]	26/05/26	567	580	566	578	+11	+1.94	173,600	-
[9332]	26/05/25	580	580	563	567	-12	-2.07	261,900	-
[9332]	26/05/22	577	581	575	579	+5.0	+0.87	107,400	-
[9332]	26/05/21	575	581	574	574	0	+0.00	114,700	-
[9332]	26/05/20	595	595	566	574	-19.0	-3.20	234,900	-
[9332]	26/05/19	583	595	583	593	+10.0	+1.72	88,400	-
[9332]	26/05/18	575	585	572	583	+11.0	+1.92	151,700	-
[9332]	26/05/15	575	579	571	572	+2.0	+0.35	279,200	-
[9332]	26/05/14	598	598	569	570	-29.0	-4.84	437,300	-
[9332]	26/05/13	603	603	596	599	+1.0	+0.17	71,800	-
[9332]	26/05/12	604	605	597	598	0	+0.00	63,400	-
[9332]	26/05/11	597	604	596	598	+1.0	+0.17	152,600	-
[9332]	26/05/08	600	600	595	597	-4.0	-0.67	91,100	-
[9332]	26/05/07	601	603	598	601	+2.0	+0.33	111,700	-
[9332]	26/05/01	605	605	595	599	-7.0	-1.16	63,200	-
[9332]	26/04/30	602	606	598	606	+6.0	+1.00	119,700	-
[9332]	26/04/28	593	601	592	600	+9.0	+1.52	116,600	-
[9332]	26/04/27	595	597	589	591	-1	-0.17	153,100	-
[9332]	26/04/24	598	601	592	592	-8	-1.33	148,500	-
[9332]	26/04/23	605	605	596	600	-6	-0.99	179,300	-
[9332]	26/04/22	612	613	605	606	-9	-1.46	102,200	-
[9332]	26/04/21	621	623	615	615	-6	-0.97	61,200	-
[9332]	26/04/20	624	624	618	621	-3	-0.48	82,800	-
[9332]	26/04/17	617	625	617	624	+6	+0.97	94,100	-
[9332]	26/04/16	621	622	616	618	-2	-0.32	111,200	-
[9332]	26/04/15	617	622	616	620	+5	+0.81	102,200	-
[9332]	26/04/14	610	615	608	615	+8	+1.32	89,300	-
[9332]	26/04/13	613	614	604	607	-6	-0.98	121,200	-
[9332]	26/04/10	623	624	612	613	-12	-1.92	132,100	-
[9332]	26/04/09	632	633	625	625	-10	-1.57	66,300	-
[9332]	26/04/08	630	639	628	635	+8	+1.28	184,400	-
[9332]	26/04/07	623	627	621	627	+10	+1.62	94,900	-
[9332]	26/04/06	618	620	616	617	-1	-0.16	50,800	-
[9332]	26/04/03	619	622	615	618	0	0.00	85,500	-
[9332]	26/04/02	615	632	610	618	+6	+0.98	263,700	-
[9332]	26/04/01	616	616	606	612	+6	+0.99	197,400	-
[9332]	26/03/31	615	616	605	606	+1	+0.17	171,000	-
[9332]	26/03/30	599	609	596	605	-38	-5.91	671,600	-
[9332]	26/03/27	645	646	640	643	0	0.00	504,500	-
[9332]	26/03/26	651	651	638	643	+1	+0.16	235,400	-
[9332]	26/03/25	637	646	634	642	+15	+2.39	255,500	-
[9332]	26/03/24	629	633	627	627	+10	+1.62	172,700	-
[9332]	26/03/23	631	631	617	617	-14	-2.22	669,900	-
[9332]	26/03/19	643	643	631	631	-15	-2.32	354,000	-
[9332]	26/03/18	640	646	639	646	+8	+1.25	169,000	-
[9332]	26/03/17	643	643	636	638	0	0.00	273,700	-
[9332]	26/03/16	636	641	633	638	+3	+0.47	194,100	-
[9332]	26/03/13	636	639	634	635	-4	-0.63	143,000	-
[9332]	26/03/12	645	648	634	639	-7	-1.08	201,000	-
[9332]	26/03/11	656	656	646	646	0	0.00	155,800	-
[9332]	26/03/10	651	651	642	646	+8	+1.25	167,600	-
[9332]	26/03/09	628	640	625	638	-13	-2.00	330,800	-
[9332]	26/03/06	653	659	647	651	-1	-0.15	217,400	-
[9332]	26/03/05	646	655	645	652	+16	+2.52	270,500	-
[9332]	26/03/04	642	648	626	636	-25	-3.78	564,300	-
[9332]	26/03/03	680	680	657	661	-18	-2.65	377,200	-
[9332]	26/03/02	687	687	674	679	-13	-1.88	227,300	-
[9332]	26/02/27	686	695	680	692	+2	+0.29	280,800	-
[9332]	26/02/26	678	691	677	690	+13	+1.92	155,700	-
[9332]	26/02/25	672	677	669	677	+11	+1.65	149,900	-
[9332]	26/02/24	668	672	664	666	-4	-0.60	108,300	-
[9332]	26/02/20	675	675	667	670	-2	-0.30	86,000	-
[9332]	26/02/19	663	674	658	672	+9	+1.36	166,900	-
[9332]	26/02/18	664	665	661	663	+1	+0.15	114,800	-
[9332]	26/02/17	664	666	660	662	-2	-0.30	162,500	-
[9332]	26/02/16	677	677	659	664	-13	-1.92	299,400	-
[9332]	26/02/13	684	686	676	677	-12	-1.74	231,500	-
[9332]	26/02/12	693	695	685	689	-4	-0.58	267,700	-
[9332]	26/02/10	697	700	688	693	-4	-0.57	184,200	-
[9332]	26/02/09	708	708	696	697	-5	-0.71	87,700	-
[9332]	26/02/06	709	709	699	702	-7	-0.99	60,700	-
[9332]	26/02/05	703	712	700	709	+12	+1.72	76,600	-
[9332]	26/02/04	699	700	693	697	+1	+0.14	75,800	-
[9332]	26/02/03	695	699	693	696	+6	+0.87	48,200	-
[9332]	26/02/02	693	702	690	690	-1	-0.14	83,200	-
[9332]	26/01/30	692	695	690	691	+3	+0.44	59,000	-
[9332]	26/01/29	685	691	679	688	+3	+0.44	91,500	-
[9332]	26/01/28	690	690	684	685	-11	-1.58	114,200	-
[9332]	26/01/27	695	699	691	696	+2	+0.29	64,600	-
[9332]	26/01/26	700	700	693	694	-14	-1.98	136,100	-
[9332]	26/01/23	705	713	705	708	0	0.00	59,700	-
[9332]	26/01/22	698	709	697	708	+7	+1.00	86,700	-
[9332]	26/01/21	703	703	695	701	-4	-0.57	109,100	-
[9332]	26/01/20	713	713	704	705	-7	-0.98	73,200	-
[9332]	26/01/19	722	723	710	712	-11	-1.52	76,600	-
[9332]	26/01/16	721	724	716	723	+2	+0.28	69,900	-
[9332]	26/01/15	708	723	706	721	+9	+1.26	79,300	-
[9332]	26/01/14	718	722	705	712	-6	-0.84	114,700	-
[9332]	26/01/13	732	732	718	718	-2	-0.28	93,600	-
[9332]	26/01/09	720	728	719	720	0	0.00	49,700	-
[9332]	26/01/08	725	729	720	720	-5	-0.69	53,000	-
[9332]	26/01/07	723	731	717	725	+4	+0.55	75,000	-
[9332]	26/01/06	713	723	713	721	+13	+1.84	58,000	-
[9332]	26/01/05	719	723	708	708	-5	-0.70	78,800	-
[9332]	25/12/30	721	721	712	713	-4	-0.56	49,400	-
[9332]	25/12/29	725	725	713	717	-2	-0.28	109,600	-
[9332]	25/12/26	714	719	713	719	+5	+0.70	95,200	-
[9332]	25/12/25	702	715	701	714	+12	+1.71	71,900	-
[9332]	25/12/24	715	715	702	702	-11	-1.54	69,500	-
[9332]	25/12/23	703	714	703	713	+11	+1.57	121,200	-
[9332]	25/12/22	705	708	701	702	-1	-0.14	69,400	-
[9332]	25/12/19	694	703	694	703	+7	+1.01	92,700	-
[9332]	25/12/18	690	697	688	696	+8	+1.16	107,300	-
[9332]	25/12/17	690	692	685	688	0	0.00	108,100	-
[9332]	25/12/16	700	700	688	688	-14	-1.99	160,000	-
[9332]	25/12/15	695	705	694	702	+5	+0.72	78,000	-
[9332]	25/12/12	696	701	691	697	+4	+0.58	96,700	-
[9332]	25/12/11	698	705	691	693	+3	+0.43	120,400	-
[9332]	25/12/10	692	692	684	690	+8	+1.17	80,600	-
[9332]	25/12/09	693	697	682	682	-5	-0.73	143,600	-
[9332]	25/12/08	681	691	679	687	+6	+0.88	112,900	-
[9332]	25/12/05	684	685	677	681	-2	-0.29	156,200	-
[9332]	25/12/04	677	684	677	683	+6	+0.89	131,300	-
[9332]	25/12/03	681	687	677	677	-4	-0.59	109,800	-
[9332]	25/12/02	688	688	677	681	-6	-0.87	86,600	-
[9332]	25/12/01	692	693	683	687	-5	-0.72	123,600	-
[9332]	25/11/28	698	700	690	692	-3	-0.43	97,100	-
[9332]	25/11/27	685	702	679	695	+12	+1.76	260,200	-
[9332]	25/11/26	671	683	668	683	+20	+3.02	240,700	-
[9332]	25/11/25	670	671	650	663	-4	-0.60	201,200	-
[9332]	25/11/21	651	670	651	667	+15	+2.30	103,800	-
[9332]	25/11/20	667	672	650	652	-5	-0.76	136,100	-
[9332]	25/11/19	668	669	656	657	-11	-1.65	102,100	-
[9332]	25/11/18	679	680	665	668	-11	-1.62	164,000	-
[9332]	25/11/17	684	685	670	679	+5	+0.74	194,300	-
[9332]	25/11/14	660	674	660	674	+7	+1.05	173,700	-
[9332]	25/11/13	662	667	660	667	+10	+1.52	144,300	-
[9332]	25/11/12	641	658	635	657	+17	+2.66	254,700	-
[9332]	25/11/11	659	662	639	640	+11	+1.75	214,500	-
[9332]	25/11/10	630	637	625	629	+1	+0.16	188,700	-
[9332]	25/11/07	627	628	623	628	+2	+0.32	75,000	-
[9332]	25/11/06	627	630	625	626	+1	+0.16	146,700	-
[9332]	25/11/05	635	635	620	625	-12	-1.88	308,800	-
[9332]	25/11/04	644	646	636	637	-7	-1.09	151,900	-
[9332]	25/10/31	650	650	641	644	-2	-0.31	88,200	-
[9332]	25/10/30	644	648	644	646	+4	+0.62	102,900	-
[9332]	25/10/29	651	652	642	642	-8	-1.23	98,000	-
[9332]	25/10/28	668	668	650	650	-18	-2.69	78,600	-
[9332]	25/10/27	666	668	663	668	+9	+1.37	63,400	-
[9332]	25/10/24	668	668	659	659	-5	-0.75	58,800	-
[9332]	25/10/23	663	665	660	664	+1	+0.15	68,800	-
[9332]	25/10/22	657	664	653	663	+8	+1.22	139,800	-
[9332]	25/10/21	653	656	648	655	+5	+0.77	91,000	-
[9332]	25/10/20	646	652	646	650	+9	+1.40	101,800	-
[9332]	25/10/17	646	646	640	641	-4	-0.62	63,000	-
[9332]	25/10/16	649	649	643	645	-2	-0.31	56,300	-
[9332]	25/10/15	643	649	643	647	+9	+1.41	67,900	-
[9332]	25/10/14	643	647	636	638	-12	-1.85	135,300	-
[9332]	25/10/10	657	657	648	650	-12	-1.81	93,100	-
[9332]	25/10/09	659	663	655	662	+4	+0.61	79,500	-
[9332]	25/10/08	662	667	658	658	-5	-0.75	69,500	-
[9332]	25/10/07	659	666	655	663	+6	+0.91	89,700	-
[9332]	25/10/06	659	659	651	657	+12	+1.86	69,400	-
[9332]	25/10/03	639	647	639	645	+8	+1.26	53,800	-
[9332]	25/10/02	643	644	637	637	-5	-0.78	97,800	-
[9332]	25/10/01	653	654	641	642	-13	-1.98	240,900	-
[9332]	25/09/30	662	663	653	655	-7	-1.06	89,500	-
[9332]	25/09/29	670	670	662	662	-10	-1.49	78,500	-
[9332]	25/09/26	666	673	663	672	+5	+0.75	102,700	-
[9332]	25/09/25	665	667	661	667	+4	+0.60	62,500	-
[9332]	25/09/24	663	666	656	663	+1	+0.15	78,900	-
[9332]	25/09/22	661	664	658	662	+4	+0.61	66,500	-
[9332]	25/09/19	668	668	657	658	-6	-0.90	84,800	-
[9332]	25/09/18	672	674	661	664	+5	+0.76	136,800	-
[9332]	25/09/17	667	667	656	659	-8	-1.20	69,600	-
[9332]	25/09/16	662	670	662	667	+7	+1.06	90,200	-
[9332]	25/09/12	656	660	653	660	+3	+0.46	72,400	-
[9332]	25/09/11	655	660	651	657	+6	+0.92	44,300	-
[9332]	25/09/10	656	657	650	651	-5	-0.76	64,600	-
[9332]	25/09/09	653	660	650	656	+3	+0.46	109,900	-
[9332]	25/09/08	659	660	651	653	-3	-0.46	80,300	-
[9332]	25/09/05	654	659	654	656	-1	-0.15	45,900	-