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
[9340]	26/10/29	795	797	790	790	-5.0	-0.63	1,800	7,791,572,480
[9340]	26/10/28	793	797	792	795	+2.0	+0.25	2,600	7,840,886,272
[9340]	26/10/27	788	795	788	793	-5.0	-0.63	3,600	7,821,160,960
[9340]	26/10/26	787	798	787	798	+11.0	+1.40	5,700	7,870,474,752
[9340]	26/10/23	802	802	781	787	-11.0	-1.38	8,200	7,761,984,000
[9340]	26/10/22	799	805	798	798	-2.0	-0.25	4,300	7,870,474,752
[9340]	26/10/21	798	800	796	800	+3.0	+0.38	2,800	7,890,200,064
[9340]	26/10/20	801	804	797	797	-3.0	-0.38	4,500	7,860,611,584
[9340]	26/10/19	800	800	797	800	0	+0.00	2,800	7,890,200,064
[9340]	26/10/16	796	807	796	800	+4.0	+0.50	4,500	7,890,200,064
[9340]	26/10/15	800	805	789	796	-10.0	-1.24	12,900	7,850,748,928
[9340]	26/10/14	812	813	806	806	+3.0	+0.37	2,900	7,949,376,512
[9340]	26/10/13	805	817	801	803	+4.0	+0.50	7,100	7,919,788,032
[9340]	26/10/09	796	805	796	799	0	+0.00	1,800	7,880,337,408
[9340]	26/10/08	802	810	797	799	-3.0	-0.37	5,200	7,880,337,408
[9340]	26/10/07	806	808	782	802	-16.0	-1.96	11,400	7,909,925,376
[9340]	26/10/06	804	818	801	818	+17.0	+2.12	4,900	8,067,729,408
[9340]	26/10/05	791	801	781	801	+13.0	+1.65	7,600	7,900,062,720
[9340]	26/10/02	801	808	787	788	-12.0	-1.50	4,800	7,771,847,168
[9340]	26/10/01	805	807	790	800	-4.0	-0.50	7,500	7,890,200,064
[9340]	26/09/30	806	830	804	804	-1.0	-0.12	7,600	7,929,651,200
[9340]	26/09/29	805	820	805	805	-3.0	-0.37	5,800	7,939,513,856
[9340]	26/09/28	824	824	806	808	-17.0	-2.06	9,100	7,969,101,824
[9340]	26/09/25	826	831	821	825	-1.0	-0.12	4,300	8,136,768,512
[9340]	26/09/24	831	835	826	826	-9.0	-1.08	14,200	8,146,631,680
[9340]	26/09/18	846	846	828	835	+1.0	+0.12	4,800	8,235,396,096
[9340]	26/09/17	828	834	822	834	+12.0	+1.46	7,200	8,225,533,440
[9340]	26/09/16	805	822	805	822	+23.0	+2.88	11,700	8,107,180,544
[9340]	26/09/15	791	804	790	799	+8.0	+1.01	11,700	7,880,337,408
[9340]	26/09/14	791	791	783	791	+11.0	+1.41	7,300	7,801,435,136
[9340]	26/09/11	789	789	778	780	-9.0	-1.14	8,300	7,692,944,896
[9340]	26/09/10	804	804	785	789	-17.0	-2.11	11,700	7,781,709,824
[9340]	26/09/09	799	811	796	806	+7.0	+0.88	10,100	7,949,376,512
[9340]	26/09/08	810	847	795	799	-3.0	-0.37	54,800	7,880,337,408
[9340]	26/09/07	768	810	768	802	+42.0	+5.53	26,200	7,909,925,376
[9340]	26/09/04	765	765	758	760	-4.0	-0.52	4,900	7,495,690,240
[9340]	26/09/03	760	765	755	764	-1.0	-0.13	12,600	7,535,140,864
[9340]	26/09/02	773	773	761	765	-8.0	-1.03	19,500	7,545,003,520
[9340]	26/09/01	776	777	765	773	-2.0	-0.26	16,900	7,623,905,792
[9340]	26/08/31	770	775	750	775	+5.0	+0.65	51,100	7,643,631,104
[9340]	26/08/28	725	770	715	770	+50.0	+6.94	44,700	7,594,317,312
[9340]	26/08/27	712	725	710	720	+10.0	+1.41	20,600	7,101,179,904
[9340]	26/08/26	711	712	708	710	+5.0	+0.71	2,700	7,002,552,320
[9340]	26/08/25	707	707	705	705	+1.0	+0.14	3,900	6,953,238,528
[9340]	26/08/24	703	705	703	704	+1.0	+0.14	2,500	6,943,375,872
[9340]	26/08/21	706	708	703	703	-12.0	-1.68	3,100	6,933,513,216
[9340]	26/08/20	701	721	701	715	+14.0	+2.00	11,500	7,051,866,112
[9340]	26/08/19	708	710	700	701	-6.0	-0.85	6,200	6,913,787,904
[9340]	26/08/18	717	717	707	707	-1.0	-0.14	2,100	6,972,964,352
[9340]	26/08/17	718	718	708	708	+1	+0.14	2,900	-
[9340]	26/08/14	703	716	701	707	-4	-0.56	4,100	-
[9340]	26/08/13	700	711	700	711	+11	+1.57	5,300	-
[9340]	26/08/12	715	716	700	700	-10	-1.41	2,700	-
[9340]	26/08/10	705	718	690	710	-1	-0.14	9,000	-
[9340]	26/08/07	720	731	701	711	-9	-1.25	15,800	-
[9340]	26/08/06	713	720	711	720	+3	+0.42	1,000	-
[9340]	26/08/05	710	717	707	717	+6	+0.84	3,500	-
[9340]	26/08/04	715	715	711	711	-4	-0.56	2,000	-
[9340]	26/08/03	732	732	703	715	-15	-2.05	5,700	-
[9340]	26/07/31	716	730	716	730	0	0.00	700	-
[9340]	26/07/30	727	730	712	730	+18	+2.53	3,300	-
[9340]	26/07/29	720	729	699	712	-3	-0.42	5,700	-
[9340]	26/07/28	718	724	705	715	-3	-0.42	3,400	-
[9340]	26/07/27	704	740	704	718	+13	+1.84	10,500	-
[9340]	26/07/24	706	712	705	705	0	0.00	2,500	-
[9340]	26/07/23	704	707	685	705	+3	+0.43	5,700	-
[9340]	26/07/22	695	705	695	702	+7	+1.01	4,600	-
[9340]	26/07/21	698	705	695	695	-5	-0.71	3,200	-
[9340]	26/07/17	718	718	700	700	-18	-2.51	6,900	-
[9340]	26/07/16	722	740	706	718	+6	+0.84	17,100	-
[9340]	26/07/15	718	718	700	712	-4	-0.56	6,000	-
[9340]	26/07/14	717	717	712	716	-4	-0.56	2,200	-
[9340]	26/07/13	707	720	696	720	+31	+4.50	14,500	-
[9340]	26/07/10	694	694	689	689	-7	-1.01	3,500	-
[9340]	26/07/09	681	696	681	696	+15	+2.20	1,400	-
[9340]	26/07/08	695	695	681	681	-17	-2.44	5,100	-
[9340]	26/07/07	693	700	693	698	+5	+0.72	1,800	-
[9340]	26/07/06	699	699	681	693	-4	-0.57	5,300	-
[9340]	26/07/03	693	697	693	697	+5	+0.72	4,100	-
[9340]	26/07/02	689	692	689	692	+3	+0.44	5,700	-
[9340]	26/07/01	687	689	680	689	0	0.00	1,500	-
[9340]	26/06/30	686	689	684	689	+3	+0.44	3,000	-
[9340]	26/06/29	678	688	678	686	+2	+0.29	20,700	-
[9340]	26/06/26	687	690	676	684	-6	-0.87	7,300	-
[9340]	26/06/25	685	690	685	690	+3	+0.44	2,900	-
[9340]	26/06/24	686	688	682	687	+1	+0.15	1,100	-
[9340]	26/06/23	687	687	685	686	-5	-0.72	700	-
[9340]	26/06/22	690	691	684	691	+2	+0.29	6,700	-
[9340]	26/06/19	685	689	684	689	+6	+0.88	3,000	-
[9340]	26/06/18	686	686	683	683	+1	+0.15	6,000	-
[9340]	26/06/17	688	688	682	682	-3	-0.44	5,500	-
[9340]	26/06/16	688	688	677	685	0	0.00	9,900	-
[9340]	26/06/15	683	687	677	685	+9	+1.33	11,400	-
[9340]	26/06/12	680	680	665	676	+14	+2.11	13,500	-
[9340]	26/06/11	662	671	659	662	0	0.00	9,800	-
[9340]	26/06/10	660	666	658	662	+2	+0.30	5,200	-
[9340]	26/06/09	663	667	660	660	-3	-0.45	10,000	-
[9340]	26/06/08	662	667	662	663	-7	-1.04	3,700	-
[9340]	26/06/05	661	671	661	670	+3	+0.45	6,200	-
[9340]	26/06/04	671	671	667	667	-6	-0.89	1,900	-
[9340]	26/06/03	673	675	668	673	+4	+0.60	7,900	-
[9340]	26/06/02	671	675	669	669	+1	+0.15	7,100	-
[9340]	26/06/01	664	673	664	668	+4	+0.60	2,300	-
[9340]	26/05/29	663	668	663	664	+2	+0.30	2,800	-
[9340]	26/05/28	661	669	656	662	+1	+0.15	10,900	-
[9340]	26/05/27	667	667	660	661	-6	-0.90	16,100	-
[9340]	26/05/26	669	671	665	667	-3	-0.45	6,400	-
[9340]	26/05/25	670	674	670	670	0	0.00	19,000	-
[9340]	26/05/22	675	679	664	670	-11.0	-1.62	33,500	-
[9340]	26/05/21	675	682	672	681	+7.0	+1.04	7,600	-
[9340]	26/05/20	686	687	669	674	-10.0	-1.46	44,400	-
[9340]	26/05/19	693	693	684	684	-11.0	-1.58	4,500	-
[9340]	26/05/18	700	704	695	695	-2.0	-0.29	8,300	-
[9340]	26/05/15	700	700	696	697	-2.0	-0.29	4,300	-
[9340]	26/05/14	690	699	689	699	+9.0	+1.30	11,400	-
[9340]	26/05/13	687	690	678	690	+2.0	+0.29	13,100	-
[9340]	26/05/12	687	688	680	688	+1.0	+0.15	1,600	-
[9340]	26/05/11	684	687	679	687	+8.0	+1.18	1,900	-
[9340]	26/05/08	676	684	674	679	+3.0	+0.44	3,500	-
[9340]	26/05/07	690	690	675	676	-8.0	-1.17	11,600	-
[9340]	26/05/01	683	689	683	684	-3.0	-0.44	3,500	-
[9340]	26/04/30	690	690	687	687	-3.0	-0.43	800	-
[9340]	26/04/28	681	690	681	690	0	+0.00	4,100	-
[9340]	26/04/27	688	690	682	690	+2	+0.29	16,700	-
[9340]	26/04/24	690	690	676	688	+7	+1.03	8,300	-
[9340]	26/04/23	680	681	674	681	+4	+0.59	3,500	-
[9340]	26/04/22	683	683	673	677	-7	-1.02	7,700	-
[9340]	26/04/21	690	690	678	684	-6	-0.87	5,100	-
[9340]	26/04/20	686	690	686	690	+1	+0.15	700	-
[9340]	26/04/17	693	693	688	689	0	0.00	1,100	-
[9340]	26/04/16	690	691	689	689	+2	+0.29	2,600	-
[9340]	26/04/15	690	691	687	687	-3	-0.43	1,400	-
[9340]	26/04/14	693	698	690	690	+1	+0.15	4,900	-
[9340]	26/04/13	688	692	688	689	+1	+0.15	1,900	-
[9340]	26/04/10	693	693	688	688	-9	-1.29	4,900	-
[9340]	26/04/09	698	702	695	697	-6	-0.85	1,600	-
[9340]	26/04/08	693	704	690	703	+10	+1.44	13,300	-
[9340]	26/04/07	690	693	686	693	+3	+0.43	1,500	-
[9340]	26/04/06	679	690	677	690	+11	+1.62	2,300	-
[9340]	26/04/03	681	682	675	679	-6	-0.88	3,600	-
[9340]	26/04/02	683	693	683	685	+3	+0.44	2,600	-
[9340]	26/04/01	676	686	676	682	+7	+1.04	1,900	-
[9340]	26/03/31	674	682	673	675	+1	+0.15	1,700	-
[9340]	26/03/30	663	680	663	674	-18	-2.60	5,700	-
[9340]	26/03/27	686	692	669	692	-4	-0.57	9,200	-
[9340]	26/03/26	689	700	687	696	+6	+0.87	4,900	-
[9340]	26/03/25	682	690	680	690	+18	+2.68	2,800	-
[9340]	26/03/24	682	697	668	672	+5	+0.75	19,500	-
[9340]	26/03/23	682	683	650	667	-18	-2.63	63,100	-
[9340]	26/03/19	700	700	685	685	-20	-2.84	4,700	-
[9340]	26/03/18	688	710	677	705	+17	+2.47	15,400	-
[9340]	26/03/17	687	691	684	688	+1	+0.15	4,100	-
[9340]	26/03/16	684	691	683	687	+3	+0.44	6,700	-
[9340]	26/03/13	685	691	679	684	-4	-0.58	11,100	-
[9340]	26/03/12	691	692	684	688	-2	-0.29	6,000	-
[9340]	26/03/11	703	703	687	690	-3	-0.43	4,300	-
[9340]	26/03/10	697	699	693	693	-5	-0.72	4,400	-
[9340]	26/03/09	690	698	684	698	-2	-0.29	18,800	-
[9340]	26/03/06	693	708	691	700	+14	+2.04	7,100	-
[9340]	26/03/05	706	706	684	686	+1	+0.15	18,600	-
[9340]	26/03/04	699	703	670	685	-22	-3.11	33,500	-
[9340]	26/03/03	713	714	707	707	-2	-0.28	3,700	-
[9340]	26/03/02	708	715	707	709	-2	-0.28	17,400	-
[9340]	26/02/27	712	712	705	711	-3	-0.42	20,100	-
[9340]	26/02/26	718	718	710	714	+2	+0.28	5,300	-
[9340]	26/02/25	713	713	707	712	-2	-0.28	8,800	-
[9340]	26/02/24	712	720	707	714	+3	+0.42	8,800	-
[9340]	26/02/20	715	719	709	711	-4	-0.56	8,300	-
[9340]	26/02/19	721	724	714	715	-3	-0.42	9,300	-
[9340]	26/02/18	716	722	715	718	-3	-0.42	11,700	-
[9340]	26/02/17	718	735	718	721	+6	+0.84	7,700	-
[9340]	26/02/16	744	744	714	715	-34	-4.54	19,300	-
[9340]	26/02/13	750	750	727	749	+9	+1.22	13,500	-
[9340]	26/02/12	742	746	740	740	-3	-0.40	8,500	-
[9340]	26/02/10	735	743	735	743	+8	+1.09	4,300	-
[9340]	26/02/09	737	737	728	735	+8	+1.10	2,600	-
[9340]	26/02/06	730	730	727	727	-7	-0.95	1,800	-
[9340]	26/02/05	730	735	730	734	+4	+0.55	4,400	-
[9340]	26/02/04	730	735	720	730	+4	+0.55	8,200	-
[9340]	26/02/03	719	726	719	726	+8	+1.11	3,300	-
[9340]	26/02/02	720	729	714	718	-3	-0.42	6,300	-
[9340]	26/01/30	727	730	716	721	+6	+0.84	3,000	-
[9340]	26/01/29	722	724	715	715	-3	-0.42	3,200	-
[9340]	26/01/28	721	726	717	718	-2	-0.28	5,800	-
[9340]	26/01/27	730	730	717	720	-16	-2.17	6,800	-
[9340]	26/01/26	732	736	724	736	+6	+0.82	6,900	-
[9340]	26/01/23	728	730	718	730	+3	+0.41	12,100	-
[9340]	26/01/22	720	728	720	727	+2	+0.28	16,900	-
[9340]	26/01/21	718	725	712	725	+12	+1.68	3,800	-
[9340]	26/01/20	726	726	713	713	-13	-1.79	7,000	-
[9340]	26/01/19	726	726	723	726	+6	+0.83	1,400	-
[9340]	26/01/16	728	730	720	720	+1	+0.14	6,200	-
[9340]	26/01/15	721	729	719	719	-2	-0.28	8,200	-
[9340]	26/01/14	728	728	721	721	0	0.00	6,800	-
[9340]	26/01/13	732	738	721	721	-9	-1.23	16,000	-
[9340]	26/01/09	730	730	719	730	+3	+0.41	9,500	-
[9340]	26/01/08	730	730	720	727	-3	-0.41	15,100	-
[9340]	26/01/07	715	732	712	730	+15	+2.10	17,200	-
[9340]	26/01/06	728	728	714	715	-12	-1.65	6,600	-
[9340]	26/01/05	709	728	707	727	+26	+3.71	13,200	-
[9340]	25/12/30	706	706	701	701	-7	-0.99	6,400	-
[9340]	25/12/29	698	710	698	708	-3	-0.42	4,800	-
[9340]	25/12/26	717	717	710	711	-2	-0.28	5,100	-
[9340]	25/12/25	725	725	713	713	+3	+0.42	16,800	-
[9340]	25/12/24	712	722	710	710	-2	-0.28	9,400	-
[9340]	25/12/23	722	722	712	712	-2	-0.28	7,600	-
[9340]	25/12/22	712	721	712	714	-5	-0.70	4,700	-
[9340]	25/12/19	712	734	712	719	+7	+0.98	6,000	-
[9340]	25/12/18	723	738	710	712	-10	-1.39	16,600	-
[9340]	25/12/17	732	739	716	722	-10	-1.37	6,200	-
[9340]	25/12/16	737	745	730	732	-10	-1.35	4,600	-
[9340]	25/12/15	732	747	720	742	+7	+0.95	8,800	-
[9340]	25/12/12	733	735	725	735	+3	+0.41	5,000	-
[9340]	25/12/11	732	732	719	732	0	0.00	4,900	-
[9340]	25/12/10	721	734	720	732	+18	+2.52	2,600	-
[9340]	25/12/09	732	732	714	714	-18	-2.46	4,400	-
[9340]	25/12/08	736	736	711	732	-4	-0.54	9,700	-
[9340]	25/12/05	710	736	705	736	+26	+3.66	19,600	-
[9340]	25/12/04	719	719	710	710	-9	-1.25	5,800	-
[9340]	25/12/03	720	720	718	719	-1	-0.14	3,900	-
[9340]	25/12/02	710	724	702	720	+10	+1.41	17,900	-
[9340]	25/12/01	698	710	698	710	+14	+2.01	11,700	-
[9340]	25/11/28	688	702	688	696	+9	+1.31	14,800	-
[9340]	25/11/27	684	687	683	687	+4	+0.59	2,100	-
[9340]	25/11/26	682	685	681	683	-1	-0.15	3,800	-
[9340]	25/11/25	682	688	680	684	+2	+0.29	5,400	-
[9340]	25/11/21	677	683	677	682	-1	-0.15	700	-
[9340]	25/11/20	675	684	674	683	+8	+1.19	6,000	-
[9340]	25/11/19	693	693	675	675	-16	-2.32	10,200	-
[9340]	25/11/18	681	699	678	691	+7	+1.02	11,500	-
[9340]	25/11/17	687	687	676	684	+2	+0.29	10,300	-
[9340]	25/11/14	664	683	663	682	+12	+1.79	10,300	-
[9340]	25/11/13	673	689	651	670	-3	-0.45	39,000	-
[9340]	25/11/12	671	680	671	673	-1	-0.15	2,800	-
[9340]	25/11/11	684	685	670	674	-2	-0.30	5,100	-
[9340]	25/11/10	668	678	668	676	+8	+1.20	2,400	-
[9340]	25/11/07	662	681	661	668	-1	-0.15	7,400	-
[9340]	25/11/06	670	670	660	669	+9	+1.36	1,300	-
[9340]	25/11/05	674	674	652	660	-15	-2.22	13,400	-
[9340]	25/11/04	675	684	675	675	+4	+0.60	5,000	-
[9340]	25/10/31	672	682	656	671	+1	+0.15	11,700	-
[9340]	25/10/30	674	685	660	670	-14	-2.05	28,800	-
[9340]	25/10/29	670	689	669	684	+14	+2.09	19,400	-
[9340]	25/10/28	689	689	670	670	-17	-2.47	8,300	-
[9340]	25/10/27	683	691	675	687	+11	+1.63	22,600	-
[9340]	25/10/24	671	684	665	676	+11	+1.65	29,700	-
[9340]	25/10/23	661	670	661	665	-1	-0.15	4,900	-
[9340]	25/10/22	670	675	660	666	-4	-0.60	6,500	-
[9340]	25/10/21	680	680	651	670	0	0.00	5,500	-
[9340]	25/10/20	656	670	652	670	+14	+2.13	17,600	-
[9340]	25/10/17	663	663	645	656	-7	-1.06	8,000	-
[9340]	25/10/16	667	670	660	663	-4	-0.60	6,400	-
[9340]	25/10/15	651	676	651	667	+14	+2.14	8,700	-
[9340]	25/10/14	680	680	653	653	-27	-3.97	31,100	-
[9340]	25/10/10	691	692	680	680	-13	-1.88	10,400	-
[9340]	25/10/09	697	699	693	693	+3	+0.43	2,000	-
[9340]	25/10/08	696	701	690	690	-7	-1.00	9,500	-
[9340]	25/10/07	700	705	696	697	0	0.00	6,000	-
[9340]	25/10/06	698	703	690	697	-1	-0.14	10,100	-
[9340]	25/10/03	704	708	698	698	-6	-0.85	7,400	-
[9340]	25/10/02	696	704	690	704	+11	+1.59	5,400	-
[9340]	25/10/01	715	719	665	693	-31	-4.28	24,300	-
[9340]	25/09/30	726	726	719	724	-2	-0.28	5,500	-
[9340]	25/09/29	710	727	710	726	+22	+3.13	15,900	-
[9340]	25/09/26	708	708	703	704	+1	+0.14	4,400	-
[9340]	25/09/25	713	713	703	703	-8	-1.13	6,800	-
[9340]	25/09/24	715	715	700	711	-2	-0.28	18,800	-
[9340]	25/09/22	712	715	710	713	+1	+0.14	17,600	-
[9340]	25/09/19	724	731	711	712	-10	-1.39	12,200	-
[9340]	25/09/18	709	728	709	722	+13	+1.83	10,300	-
[9340]	25/09/17	713	713	709	709	-5	-0.70	4,700	-
[9340]	25/09/16	716	716	714	714	-2	-0.28	3,600	-
[9340]	25/09/12	722	722	710	716	-5	-0.69	5,500	-
[9340]	25/09/11	712	722	712	721	+10	+1.41	3,800	-
[9340]	25/09/10	718	719	709	711	-4	-0.56	4,300	-
[9340]	25/09/09	713	716	708	715	+2	+0.28	10,200	-
[9340]	25/09/08	719	720	710	713	-6	-0.83	11,800	-
[9340]	25/09/05	727	731	716	719	-14	-1.91	12,000	-