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
[9343]	26/10/29	776	776	762	771	-5	-0.64433	28,400	14,253,309,952
[9343]	26/10/28	760	790	760	776	+16	+2.105263	95,800	14,345,744,384
[9343]	26/10/27	762	762	757	760	+4	+0.529101	16,100	14,049,955,840
[9343]	26/10/26	755	760	750	756	+1	+0.13245	21,500	13,976,008,704
[9343]	26/10/23	753	763	745	755	-4	-0.527009	46,000	13,957,521,408
[9343]	26/10/22	751	769	751	759	+7	+0.930851	28,700	14,031,468,544
[9343]	26/10/21	756	760	751	752	-5	-0.660502	33,500	13,902,061,568
[9343]	26/10/20	767	771	757	757	-10	-1.303781	70,800	13,994,496,000
[9343]	26/10/19	767	770	762	767	0	0	14,300	14,179,362,816
[9343]	26/10/16	763	774	763	767	+3	+0.39267	19,900	14,179,362,816
[9343]	26/10/15	763	789	751	764	+1	+0.131062	60,200	14,123,902,976
[9343]	26/10/14	768	768	759	763	-2	-0.261438	20,400	14,105,415,680
[9343]	26/10/13	773	777	763	765	0	0	32,600	14,142,390,272
[9343]	26/10/09	762	784	761	765	-4	-0.520156	34,700	14,142,390,272
[9343]	26/10/08	774	775	767	769	-7	-0.902062	21,100	14,216,337,408
[9343]	26/10/07	783	788	776	776	-7	-0.893997	11,600	14,345,744,384
[9343]	26/10/06	774	789	774	783	+9	+1.162791	20,800	14,475,151,360
[9343]	26/10/05	778	787	774	774	-4	-0.514139	24,400	14,308,770,816
[9343]	26/10/02	788	789	772	778	-10	-1.269036	30,500	14,382,717,952
[9343]	26/10/01	775	792	771	788	+13	+1.677419	24,300	14,567,585,792
[9343]	26/09/30	773	779	769	775	0	0	40,100	14,327,257,088
[9343]	26/09/29	774	785	765	775	-5	-0.641026	38,100	14,327,257,088
[9343]	26/09/28	790	796	780	780	-11	-1.390645	29,400	14,419,691,520
[9343]	26/09/25	798	798	786	791	-9	-1.125	23,700	14,623,045,632
[9343]	26/09/24	801	808	797	800	0	0	21,000	14,789,427,200
[9343]	26/09/18	793	801	793	800	+3	+0.376412	14,400	14,789,427,200
[9343]	26/09/17	785	802	783	797	+12	+1.528662	17,500	14,733,967,360
[9343]	26/09/16	792	793	784	785	-7	-0.883838	18,200	14,512,125,952
[9343]	26/09/15	789	796	785	792	+3	+0.380228	10,100	14,641,532,928
[9343]	26/09/14	792	796	785	789	-1	-0.126582	51,300	14,586,073,088
[9343]	26/09/11	767	807	766	790	+12	+1.542416	51,900	14,604,559,360
[9343]	26/09/10	766	782	766	778	+6	+0.777202	25,700	14,382,717,952
[9343]	26/09/09	780	783	768	772	-8	-1.025641	60,100	14,271,797,248
[9343]	26/09/08	792	794	778	780	-12	-1.515152	66,900	14,419,691,520
[9343]	26/09/07	823	823	791	792	-31	-3.766707	73,700	14,641,532,928
[9343]	26/09/04	815	825	801	823	+1	+0.121655	73,400	15,214,622,720
[9343]	26/09/03	800	826	800	822	+32	+4.050633	88,700	15,196,136,448
[9343]	26/09/02	804	804	783	790	-15	-1.863354	86,900	14,604,559,360
[9343]	26/09/01	815	827	795	805	-22	-2.660218	140,700	14,881,861,632
[9343]	26/08/31	832	833	820	827	-13	-1.547619	61,200	15,288,569,856
[9343]	26/08/28	820	851	820	840	+18	+2.189781	124,100	15,528,898,560
[9343]	26/08/27	779	835	779	822	+40	+5.11509	199,300	15,196,136,448
[9343]	26/08/26	773	790	773	782	+16	+2.088773	44,700	14,456,665,088
[9343]	26/08/25	773	773	762	766	-4	-0.519481	20,100	14,160,876,544
[9343]	26/08/24	775	775	768	770	+4	+0.522193	18,000	14,234,823,680
[9343]	26/08/21	776	776	764	766	-6	-0.777202	44,900	14,160,876,544
[9343]	26/08/20	761	778	761	772	+16	+2.116402	66,400	14,271,797,248
[9343]	26/08/19	762	764	754	756	-6	-0.787402	37,700	13,976,008,704
[9343]	26/08/18	775	775	761	762	-9	-1.167315	35,700	14,035,049,472
[9343]	26/08/17	760	778	759	771	+11	+1.447368	59,900	-
[9343]	26/08/14	751	766	749	760	+8	+1.06383	43,700	-
[9343]	26/08/13	772	772	749	752	-20	-2.590674	93,700	-
[9343]	26/08/12	760	773	758	772	+11	+1.445466	70,500	-
[9343]	26/08/10	820	820	747	761	-59	-7.195122	212,000	-
[9343]	26/08/07	822	822	800	820	+6	+0.737101	55,100	-
[9343]	26/08/06	780	832	777	814	+28	+3.562341	112,500	-
[9343]	26/08/05	779	789	779	786	+7	+0.898588	13,900	-
[9343]	26/08/04	780	784	775	779	0	0	29,300	-
[9343]	26/08/03	777	779	769	779	-1	-0.128205	19,700	-
[9343]	26/07/31	781	790	780	780	-10	-1.265823	12,400	-
[9343]	26/07/30	772	792	769	790	+9	+1.152369	17,200	-
[9343]	26/07/29	775	785	772	781	+6	+0.774194	35,800	-
[9343]	26/07/28	775	785	770	775	-10	-1.273885	16,400	-
[9343]	26/07/27	770	792	770	785	+15	+1.948052	19,800	-
[9343]	26/07/24	770	775	766	770	-3	-0.388098	14,700	-
[9343]	26/07/23	777	780	770	773	-5	-0.642674	16,100	-
[9343]	26/07/22	777	788	776	778	+1	+0.1287	23,700	-
[9343]	26/07/21	771	793	765	777	+2	+0.258065	36,600	-
[9343]	26/07/17	798	802	767	775	-23	-2.882206	38,600	-
[9343]	26/07/16	794	798	770	798	+4	+0.503778	28,500	-
[9343]	26/07/15	806	806	779	794	-10	-1.243781	21,900	-
[9343]	26/07/14	800	814	796	804	+4	+0.5	40,200	-
[9343]	26/07/13	784	809	781	800	+22	+2.827763	51,600	-
[9343]	26/07/10	770	781	764	778	+8	+1.038961	51,100	-
[9343]	26/07/09	761	770	761	770	+4	+0.522193	6,900	-
[9343]	26/07/08	761	770	761	766	+5	+0.65703	6,700	-
[9343]	26/07/07	774	775	760	761	-13	-1.679587	30,100	-
[9343]	26/07/06	774	775	762	774	+12	+1.574803	21,000	-
[9343]	26/07/03	763	768	754	762	-1	-0.131062	12,400	-
[9343]	26/07/02	755	776	755	763	+8	+1.059603	23,800	-
[9343]	26/07/01	753	756	749	755	+2	+0.265604	16,200	-
[9343]	26/06/30	747	753	733	753	+12	+1.619433	20,500	-
[9343]	26/06/29	721	750	721	741	+21	+2.916667	36,400	-
[9343]	26/06/26	726	735	718	720	-6	-0.826446	23,200	-
[9343]	26/06/25	736	740	714	726	-10	-1.358696	38,900	-
[9343]	26/06/24	730	745	730	736	+5	+0.683995	23,400	-
[9343]	26/06/23	750	750	731	731	-19	-2.533333	44,400	-
[9343]	26/06/22	752	773	743	750	-1	-0.133156	144,400	-
[9343]	26/06/19	777	779	748	751	-23	-2.971576	73,600	-
[9343]	26/06/18	778	783	771	774	+2	+0.259067	37,300	-
[9343]	26/06/17	768	787	768	772	+12	+1.578947	33,900	-
[9343]	26/06/16	775	778	760	760	-15	-1.935484	40,600	-
[9343]	26/06/15	790	794	769	775	-12	-1.524778	39,200	-
[9343]	26/06/12	797	800	780	787	+2	+0.254777	25,700	-
[9343]	26/06/11	792	795	780	785	-11	-1.38191	19,100	-
[9343]	26/06/10	797	801	790	796	-4	-0.5	33,500	-
[9343]	26/06/09	782	803	780	800	+14	+1.78117	66,600	-
[9343]	26/06/08	785	803	769	786	-6	-0.757576	84,300	-
[9343]	26/06/05	761	803	755	792	+23	+2.990897	91,500	-
[9343]	26/06/04	744	777	735	769	+19	+2.533333	82,200	-
[9343]	26/06/03	789	790	741	750	-24	-3.100775	119,100	-
[9343]	26/06/02	785	785	756	774	-11	-1.401274	82,000	-
[9343]	26/06/01	793	795	771	785	-12	-1.505646	120,400	-
[9343]	26/05/29	800	806	790	797	-3	-0.375	110,000	-
[9343]	26/05/28	792	800	779	800	+12	+1.522843	87,200	-
[9343]	26/05/27	798	798	778	788	-8	-1.005025	50,200	-
[9343]	26/05/26	800	806	789	796	-4	-0.5	97,900	-
[9343]	26/05/25	820	820	793	800	-20	-2.439024	101,200	-
[9343]	26/05/22	800	823	792	820	+30	+3.797468	95,700	-
[9343]	26/05/21	790	802	788	790	-7	-0.878294	22,700	-
[9343]	26/05/20	807	807	780	797	-13	-1.604938	80,200	-
[9343]	26/05/19	796	812	790	810	+12	+1.503759	49,100	-
[9343]	26/05/18	793	804	775	798	-2	-0.25	66,900	-
[9343]	26/05/15	787	805	787	800	+11	+1.39417	66,300	-
[9343]	26/05/14	797	797	762	789	-16	-1.987578	99,900	-
[9343]	26/05/13	798	834	780	805	+14	+1.769912	212,000	-
[9343]	26/05/12	710	807	695	791	+81	+11.408451	376,200	-
[9343]	26/05/11	696	714	696	710	+20	+2.898551	49,400	-
[9343]	26/05/08	670	693	670	690	+12	+1.769912	22,700	-
[9343]	26/05/07	678	685	665	678	+3	+0.444444	58,800	-
[9343]	26/05/01	680	682	670	675	-10	-1.459854	34,200	-
[9343]	26/04/30	681	690	672	685	0	0	36,700	-
[9343]	26/04/28	681	695	679	685	-2	-0.291121	61,400	-
[9343]	26/04/27	680	696	671	687	+6	+0.881057	55,100	-
[9343]	26/04/24	695	697	681	681	-18	-2.575107	35,600	-
[9343]	26/04/23	706	710	685	699	-10	-1.410437	38,700	-
[9343]	26/04/22	712	718	708	709	-4	-0.56101	16,400	-
[9343]	26/04/21	713	724	713	713	0	0	19,800	-
[9343]	26/04/20	717	721	707	713	-4	-0.55788	25,300	-
[9343]	26/04/17	716	720	714	717	+1	+0.139665	15,400	-
[9343]	26/04/16	718	733	715	716	-2	-0.278552	19,200	-
[9343]	26/04/15	710	726	710	718	+8	+1.126761	27,800	-
[9343]	26/04/14	701	717	701	710	+6	+0.852273	24,400	-
[9343]	26/04/13	700	710	700	704	-4	-0.564972	14,900	-
[9343]	26/04/10	716	716	704	708	-10	-1.392758	34,000	-
[9343]	26/04/09	732	732	714	718	-10	-1.373626	47,100	-
[9343]	26/04/08	730	740	728	728	+5	+0.691563	63,400	-
[9343]	26/04/07	716	730	716	723	+8	+1.118881	20,500	-
[9343]	26/04/06	727	727	713	715	-15	-2.054795	34,800	-
[9343]	26/04/03	709	735	707	730	+20	+2.816901	71,100	-
[9343]	26/04/02	709	715	700	710	+6	+0.852273	44,800	-
[9343]	26/04/01	684	706	684	704	+36	+5.389222	45,100	-
[9343]	26/03/31	672	683	668	668	-8	-1.183432	27,700	-
[9343]	26/03/30	677	679	666	676	-8	-1.169591	48,300	-
[9343]	26/03/27	671	692	671	684	+13	+1.937407	71,700	-
[9343]	26/03/26	680	684	670	671	+1	+0.149254	38,600	-
[9343]	26/03/25	656	674	656	670	+14	+2.134146	39,700	-
[9343]	26/03/24	652	664	646	656	+24	+3.797468	68,600	-
[9343]	26/03/23	645	645	626	632	-31	-4.675716	72,200	-
[9343]	26/03/19	660	681	657	663	+2	+0.302572	72,800	-
[9343]	26/03/18	655	663	655	661	+6	+0.916031	26,500	-
[9343]	26/03/17	656	663	654	655	+1	+0.152905	20,300	-
[9343]	26/03/16	652	657	648	654	-6	-0.909091	38,500	-
[9343]	26/03/13	650	669	649	660	+10	+1.538462	54,100	-
[9343]	26/03/12	679	679	650	650	-29	-4.270987	79,600	-
[9343]	26/03/11	680	687	676	679	-1	-0.147059	61,300	-
[9343]	26/03/10	652	685	652	680	+34	+5.263158	116,500	-
[9343]	26/03/09	636	651	625	646	-19	-2.857143	107,600	-
[9343]	26/03/06	636	666	635	665	+37	+5.89172	156,100	-
[9343]	26/03/05	606	634	606	628	+42	+7.167235	92,300	-
[9343]	26/03/04	601	601	577	586	-23	-3.776683	188,500	-
[9343]	26/03/03	625	625	605	609	-17	-2.715655	127,600	-
[9343]	26/03/02	623	627	618	626	-6	-0.949367	104,600	-
[9343]	26/02/27	625	633	621	632	+6	+0.958466	110,900	-
[9343]	26/02/26	615	628	615	626	+5	+0.805153	97,700	-
[9343]	26/02/25	617	629	615	621	0	0	81,600	-
[9343]	26/02/24	620	622	611	621	+1	+0.16129	130,700	-
[9343]	26/02/20	622	626	617	620	-17	-2.66876	231,200	-
[9343]	26/02/19	618	649	617	637	+23	+3.745928	755,700	-
[9343]	26/02/18	622	626	605	614	-18	-2.848101	264,200	-
[9343]	26/02/17	643	643	628	632	-14	-2.167183	69,900	-
[9343]	26/02/16	617	650	611	646	+27	+4.361874	112,500	-
[9343]	26/02/13	638	648	614	619	-49	-7.335329	201,300	-
[9343]	26/02/12	693	707	650	668	-33	-4.707561	276,200	-
[9343]	26/02/10	709	740	682	701	0	0	244,500	-
[9343]	26/02/09	705	710	699	701	0	0	38,500	-
[9343]	26/02/06	710	710	699	701	-10	-1.40647	25,100	-
[9343]	26/02/05	693	711	693	711	+13	+1.862464	31,600	-
[9343]	26/02/04	710	710	690	698	-18	-2.513966	75,800	-
[9343]	26/02/03	712	721	707	716	+9	+1.272984	21,900	-
[9343]	26/02/02	702	721	702	707	+9	+1.289398	42,200	-
[9343]	26/01/30	701	703	694	698	-4	-0.569801	18,400	-
[9343]	26/01/29	715	715	700	702	-10	-1.404494	44,300	-
[9343]	26/01/28	721	721	708	712	-12	-1.657459	52,400	-
[9343]	26/01/27	722	724	713	724	+3	+0.416089	26,000	-
[9343]	26/01/26	740	741	721	721	-18	-2.435724	29,400	-
[9343]	26/01/23	732	742	726	739	+10	+1.371742	46,100	-
[9343]	26/01/22	731	736	728	729	+2	+0.275103	32,000	-
[9343]	26/01/21	738	740	724	727	-16	-2.153432	44,800	-
[9343]	26/01/20	765	765	741	743	-17	-2.236842	49,600	-
[9343]	26/01/19	730	766	727	760	+28	+3.825137	39,400	-
[9343]	26/01/16	740	741	724	732	-8	-1.081081	27,000	-
[9343]	26/01/15	744	744	732	740	+1	+0.135318	38,600	-
[9343]	26/01/14	741	746	730	739	-4	-0.538358	58,900	-
[9343]	26/01/13	741	745	725	743	+17	+2.341598	48,200	-
[9343]	26/01/09	730	736	725	726	+3	+0.414938	43,300	-
[9343]	26/01/08	714	728	711	723	+18	+2.553191	49,500	-
[9343]	26/01/07	704	715	697	705	+1	+0.142045	40,900	-
[9343]	26/01/06	702	710	701	704	+2	+0.2849	21,500	-
[9343]	26/01/05	714	723	694	702	-11	-1.542777	68,200	-
[9343]	25/12/30	714	720	710	713	0	0	34,800	-
[9343]	25/12/29	712	725	705	713	+1	+0.140449	63,200	-
[9343]	25/12/26	701	713	698	712	+21	+3.039074	100,000	-
[9343]	25/12/25	688	697	686	691	+3	+0.436047	39,200	-
[9343]	25/12/24	691	703	683	688	+1	+0.14556	44,900	-
[9343]	25/12/23	679	691	679	687	+10	+1.477105	32,000	-
[9343]	25/12/22	684	690	677	677	-7	-1.023392	19,300	-
[9343]	25/12/19	671	686	671	684	+14	+2.089552	37,100	-
[9343]	25/12/18	676	682	664	670	+1	+0.149477	40,300	-
[9343]	25/12/17	670	674	657	669	0	0	34,900	-
[9343]	25/12/16	681	682	669	669	-12	-1.762115	47,200	-
[9343]	25/12/15	686	687	674	681	-2	-0.292826	55,800	-
[9343]	25/12/12	682	695	682	683	-4	-0.582242	28,800	-
[9343]	25/12/11	697	697	687	687	-7	-1.008646	28,300	-
[9343]	25/12/10	682	694	681	694	+12	+1.759531	24,600	-
[9343]	25/12/09	696	699	681	682	-14	-2.011494	43,700	-
[9343]	25/12/08	697	700	685	696	+4	+0.578035	44,700	-
[9343]	25/12/05	688	694	682	692	+3	+0.435414	16,700	-
[9343]	25/12/04	685	694	679	689	+4	+0.583942	43,300	-
[9343]	25/12/03	688	693	681	685	-3	-0.436047	27,500	-
[9343]	25/12/02	683	689	678	688	+5	+0.732064	30,100	-
[9343]	25/12/01	705	705	682	683	-18	-2.56776	43,800	-
[9343]	25/11/28	696	701	690	701	+8	+1.154401	45,900	-
[9343]	25/11/27	710	719	693	693	-14	-1.980198	47,700	-
[9343]	25/11/26	699	708	694	707	+17	+2.463768	20,900	-
[9343]	25/11/25	701	711	688	690	-20	-2.816901	37,300	-
[9343]	25/11/21	671	715	671	710	+33	+4.874446	44,600	-
[9343]	25/11/20	671	683	671	677	+11	+1.651652	29,800	-
[9343]	25/11/19	670	673	658	666	-1	-0.149925	50,800	-
[9343]	25/11/18	678	689	667	667	-6	-0.89153	71,200	-
[9343]	25/11/17	676	686	665	673	+5	+0.748503	66,000	-
[9343]	25/11/14	686	697	668	668	-28	-4.022989	34,300	-
[9343]	25/11/13	688	698	683	696	+3	+0.4329	34,500	-
[9343]	25/11/12	671	695	664	693	+23	+3.432836	79,000	-
[9343]	25/11/11	684	685	658	670	-14	-2.046784	206,400	-
[9343]	25/11/10	688	698	673	684	+4	+0.588235	142,200	-
[9343]	25/11/07	681	689	675	680	-11	-1.591896	55,000	-
[9343]	25/11/06	689	691	681	691	+3	+0.436047	28,200	-
[9343]	25/11/05	686	691	669	688	+1	+0.14556	87,500	-
[9343]	25/11/04	701	702	683	687	-18	-2.553191	86,300	-
[9343]	25/10/31	690	709	689	705	+17	+2.47093	54,700	-
[9343]	25/10/30	688	694	678	688	0	0	49,500	-
[9343]	25/10/29	710	712	675	688	-19	-2.687412	187,400	-
[9343]	25/10/28	731	731	702	707	-23	-3.150685	55,800	-
[9343]	25/10/27	727	739	721	730	+7	+0.968188	44,200	-
[9343]	25/10/24	715	727	712	723	+8	+1.118881	60,500	-
[9343]	25/10/23	718	725	714	715	-10	-1.37931	18,900	-
[9343]	25/10/22	714	727	714	725	+13	+1.825843	11,200	-
[9343]	25/10/21	736	746	707	712	-24	-3.26087	45,000	-
[9343]	25/10/20	710	739	710	736	+32	+4.545455	71,200	-
[9343]	25/10/17	710	717	703	704	-14	-1.949861	25,300	-
[9343]	25/10/16	722	730	715	718	-4	-0.554017	25,500	-
[9343]	25/10/15	706	722	703	722	+21	+2.99572	45,000	-
[9343]	25/10/14	721	731	699	701	-35	-4.755435	151,300	-
[9343]	25/10/10	740	745	730	736	-11	-1.472557	45,900	-
[9343]	25/10/09	750	757	745	747	-6	-0.796813	15,300	-
[9343]	25/10/08	750	764	744	753	+3	+0.4	43,900	-
[9343]	25/10/07	770	770	742	750	-7	-0.924703	73,800	-
[9343]	25/10/06	745	757	737	757	+24	+3.274216	98,500	-
[9343]	25/10/03	720	740	720	733	+11	+1.523546	39,900	-
[9343]	25/10/02	742	748	710	722	-18	-2.432432	89,500	-
[9343]	25/10/01	777	781	730	740	-38	-4.884319	130,000	-
[9343]	25/09/30	800	810	778	778	-17	-2.138365	57,800	-
[9343]	25/09/29	770	797	762	795	+28	+3.650587	74,100	-
[9343]	25/09/26	756	775	753	767	+11	+1.455026	55,000	-
[9343]	25/09/25	764	774	756	756	-8	-1.04712	35,000	-
[9343]	25/09/24	780	782	760	764	-12	-1.546392	42,000	-
[9343]	25/09/22	785	798	774	776	-4	-0.512821	93,000	-
[9343]	25/09/19	776	780	757	780	+14	+1.827676	81,000	-
[9343]	25/09/18	760	780	754	766	+10	+1.322751	88,000	-
[9343]	25/09/17	764	764	749	756	-8	-1.04712	42,500	-
[9343]	25/09/16	757	768	748	764	+16	+2.139037	122,000	-
[9343]	25/09/12	766	766	746	748	-4	-0.531915	68,500	-
[9343]	25/09/11	753	764	748	752	0	0	55,500	-
[9343]	25/09/10	757	760	746	752	-5	-0.660502	49,000	-
[9343]	25/09/09	770	785	750	757	+1	+0.132275	136,500	-
[9343]	25/09/08	742	763	742	756	+14	+1.886792	43,500	-
[9343]	25/09/05	745	756	740	742	-14	-1.851852	44,500	-