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
[9344]	26/10/29	1,433	1,467	1,433	1,438	-4.0	-0.28	5,000	7,154,133,504
[9344]	26/10/28	1,460	1,462	1,439	1,442	-12.0	-0.83	2,800	7,174,033,408
[9344]	26/10/27	1,440	1,458	1,436	1,454	+14.0	+0.97	9,100	7,233,734,144
[9344]	26/10/26	1,449	1,449	1,430	1,440	-20.0	-1.37	2,800	7,164,083,712
[9344]	26/10/23	1,469	1,469	1,408	1,460	+21.0	+1.46	16,100	7,263,584,768
[9344]	26/10/22	1,439	1,471	1,439	1,439	-30.0	-2.04	6,700	7,159,108,608
[9344]	26/10/21	1,405	1,469	1,405	1,469	+59.0	+4.18	8,400	7,308,360,192
[9344]	26/10/20	1,426	1,456	1,410	1,410	-30.0	-2.08	11,000	7,014,831,616
[9344]	26/10/19	1,402	1,465	1,372	1,440	+20.0	+1.41	18,200	7,164,083,712
[9344]	26/10/16	1,421	1,450	1,420	1,420	+1.0	+0.07	11,700	7,064,582,144
[9344]	26/10/15	1,469	1,469	1,417	1,419	-50.0	-3.40	5,400	7,059,607,552
[9344]	26/10/14	1,465	1,470	1,413	1,469	+2.0	+0.14	8,100	7,308,360,192
[9344]	26/10/13	1,467	1,470	1,450	1,467	+16.0	+1.10	3,400	7,298,409,984
[9344]	26/10/09	1,463	1,471	1,451	1,451	-5.0	-0.34	8,100	7,218,809,344
[9344]	26/10/08	1,465	1,465	1,449	1,456	-6.0	-0.41	4,500	7,243,684,352
[9344]	26/10/07	1,464	1,477	1,435	1,462	+16.0	+1.11	13,300	7,273,534,976
[9344]	26/10/06	1,405	1,468	1,403	1,446	+41.0	+2.92	17,000	7,193,933,824
[9344]	26/10/05	1,361	1,410	1,359	1,405	+38.0	+2.78	9,400	6,989,956,608
[9344]	26/10/02	1,346	1,373	1,333	1,367	+3.0	+0.22	6,200	6,800,904,192
[9344]	26/10/01	1,388	1,388	1,361	1,364	-24.0	-1.73	4,000	6,785,978,880
[9344]	26/09/30	1,404	1,405	1,362	1,388	-3.0	-0.22	12,100	6,905,380,352
[9344]	26/09/29	1,370	1,410	1,368	1,391	+23.0	+1.68	23,000	6,920,305,664
[9344]	26/09/28	1,354	1,372	1,333	1,368	+14.0	+1.03	7,900	6,805,592,064
[9344]	26/09/25	1,370	1,371	1,317	1,354	+13.0	+0.97	15,500	6,735,944,192
[9344]	26/09/24	1,335	1,351	1,330	1,341	+11.0	+0.83	10,700	6,671,270,912
[9344]	26/09/18	1,317	1,334	1,312	1,330	+13.0	+0.99	7,300	6,616,547,840
[9344]	26/09/17	1,317	1,320	1,305	1,317	+7.0	+0.53	4,200	6,551,874,560
[9344]	26/09/16	1,298	1,311	1,291	1,310	+5.0	+0.38	7,500	6,517,050,880
[9344]	26/09/15	1,332	1,332	1,299	1,305	-27.0	-2.03	5,600	6,492,176,384
[9344]	26/09/14	1,292	1,347	1,277	1,332	+40.0	+3.10	13,200	6,626,497,536
[9344]	26/09/11	1,281	1,301	1,265	1,292	-7.0	-0.54	11,700	6,427,503,616
[9344]	26/09/10	1,283	1,300	1,253	1,299	-1.0	-0.08	45,300	6,462,327,808
[9344]	26/09/09	1,300	1,305	1,297	1,300	-9.0	-0.69	4,000	6,467,302,400
[9344]	26/09/08	1,312	1,318	1,304	1,309	-9.0	-0.68	7,300	6,512,075,776
[9344]	26/09/07	1,344	1,344	1,317	1,318	-2.0	-0.15	18,700	6,556,849,664
[9344]	26/09/04	1,336	1,339	1,318	1,320	0	+0.00	19,300	6,566,799,360
[9344]	26/09/03	1,333	1,333	1,311	1,320	0	+0.00	22,100	6,566,799,360
[9344]	26/09/02	1,321	1,360	1,318	1,320	+8.0	+0.61	26,000	6,566,799,360
[9344]	26/09/01	1,303	1,321	1,302	1,312	+10.0	+0.77	12,400	6,527,000,576
[9344]	26/08/31	1,313	1,313	1,300	1,302	-18.0	-1.36	8,500	6,477,252,096
[9344]	26/08/28	1,321	1,335	1,307	1,320	-1.0	-0.08	21,300	6,566,799,360
[9344]	26/08/27	1,327	1,338	1,306	1,321	+23.0	+1.77	28,100	6,571,773,952
[9344]	26/08/26	1,277	1,329	1,253	1,298	+46.0	+3.67	18,500	6,457,352,704
[9344]	26/08/25	1,299	1,300	1,236	1,252	-45.0	-3.47	15,800	6,228,509,696
[9344]	26/08/24	1,293	1,300	1,281	1,297	+17.0	+1.33	7,500	6,452,377,600
[9344]	26/08/21	1,290	1,290	1,252	1,280	-19.0	-1.46	7,800	6,367,805,440
[9344]	26/08/20	1,219	1,339	1,208	1,299	+58.0	+4.67	37,700	6,457,208,320
[9344]	26/08/19	1,309	1,309	1,185	1,241	-128.0	-9.35	84,700	6,168,895,488
[9344]	26/08/18	1,379	1,418	1,262	1,369	+230.0	+20.19	210,100	6,805,171,712
[9344]	26/08/17	1,139	1,139	1,139	1,139	+150	+15.17	5,700	-
[9344]	26/08/14	954	989	954	989	+35	+3.67	5,900	-
[9344]	26/08/13	941	954	940	954	+11	+1.17	2,900	-
[9344]	26/08/12	934	948	930	943	+1	+0.11	3,300	-
[9344]	26/08/10	944	944	918	942	-2	-0.21	3,500	-
[9344]	26/08/07	928	944	928	944	+17	+1.83	400	-
[9344]	26/08/06	917	927	917	927	0	0.00	2,300	-
[9344]	26/08/05	925	932	924	927	0	0.00	1,600	-
[9344]	26/08/04	927	936	922	927	0	0.00	2,200	-
[9344]	26/08/03	920	930	917	927	+7	+0.76	6,300	-
[9344]	26/07/31	924	924	918	920	0	0.00	600	-
[9344]	26/07/30	924	932	900	920	-4	-0.43	4,600	-
[9344]	26/07/29	928	928	924	924	-1	-0.11	400	-
[9344]	26/07/28	928	928	925	925	-3	-0.32	1,200	-
[9344]	26/07/27	931	931	928	928	-3	-0.32	800	-
[9344]	26/07/24	960	960	931	931	+1	+0.11	4,800	-
[9344]	26/07/23	931	936	926	930	-1	-0.11	800	-
[9344]	26/07/22	912	936	912	931	+4	+0.43	2,100	-
[9344]	26/07/21	931	934	927	927	-4	-0.43	1,700	-
[9344]	26/07/17	925	931	925	931	-3	-0.32	400	-
[9344]	26/07/16	924	934	924	934	0	0.00	600	-
[9344]	26/07/15	927	934	927	934	+7	+0.76	1,200	-
[9344]	26/07/14	923	930	923	927	+4	+0.43	900	-
[9344]	26/07/13	937	938	908	923	-14	-1.49	3,500	-
[9344]	26/07/10	930	937	929	937	－	－	500	-
[9344]	26/07/09	－	－	－	935	－	－	0	-
[9344]	26/07/08	931	937	930	935	+4	+0.43	1,200	-
[9344]	26/07/07	930	934	930	931	+1	+0.11	4,000	-
[9344]	26/07/06	930	930	925	930	0	0.00	1,500	-
[9344]	26/07/03	925	930	922	930	0	0.00	1,100	-
[9344]	26/07/02	925	930	925	930	+5	+0.54	500	-
[9344]	26/07/01	922	931	922	925	-4	-0.43	2,700	-
[9344]	26/06/30	920	930	919	929	+9	+0.98	2,500	-
[9344]	26/06/29	945	945	920	920	-30	-3.16	9,900	-
[9344]	26/06/26	945	972	944	950	0	0.00	5,100	-
[9344]	26/06/25	954	954	944	950	0	0.00	4,500	-
[9344]	26/06/24	949	950	945	950	+6	+0.64	1,400	-
[9344]	26/06/23	949	949	944	944	-5	-0.53	800	-
[9344]	26/06/22	947	950	937	949	+7	+0.74	2,700	-
[9344]	26/06/19	950	958	942	942	-8	-0.84	4,900	-
[9344]	26/06/18	934	950	931	950	+6	+0.64	5,800	-
[9344]	26/06/17	941	950	935	944	-6	-0.63	900	-
[9344]	26/06/16	950	958	949	950	0	0.00	14,900	-
[9344]	26/06/15	950	958	949	950	0	0.00	4,500	-
[9344]	26/06/12	935	950	922	950	0	0.00	5,600	-
[9344]	26/06/11	936	950	910	950	+14	+1.50	5,200	-
[9344]	26/06/10	934	940	920	936	-5	-0.53	2,900	-
[9344]	26/06/09	960	960	940	941	-9	-0.95	4,100	-
[9344]	26/06/08	952	952	943	950	-2	-0.21	1,400	-
[9344]	26/06/05	950	952	950	952	+2	+0.21	1,100	-
[9344]	26/06/04	959	959	950	950	-8	-0.84	2,200	-
[9344]	26/06/03	956	964	952	958	+2	+0.21	900	-
[9344]	26/06/02	957	972	951	956	-1	-0.10	2,000	-
[9344]	26/06/01	967	971	957	957	0	0.00	8,400	-
[9344]	26/05/29	945	957	945	957	+9	+0.95	4,100	-
[9344]	26/05/28	945	952	943	948	+4	+0.42	1,600	-
[9344]	26/05/27	949	949	944	944	-5	-0.53	700	-
[9344]	26/05/26	940	949	940	949	+18	+1.93	4,500	-
[9344]	26/05/25	938	947	931	931	-7	-0.75	7,900	-
[9344]	26/05/22	932	940	925	938	0	+0.00	3,700	-
[9344]	26/05/21	935	939	930	938	-1.0	-0.11	1,400	-
[9344]	26/05/20	951	951	915	939	+2.0	+0.21	3,500	-
[9344]	26/05/19	940	946	911	937	-12.0	-1.26	3,400	-
[9344]	26/05/18	940	949	927	949	+22.0	+2.37	3,400	-
[9344]	26/05/15	954	973	920	927	+3.0	+0.32	10,700	-
[9344]	26/05/14	915	925	915	924	0	+0.00	2,000	-
[9344]	26/05/13	916	924	916	924	-6.0	-0.65	300	-
[9344]	26/05/12	920	930	920	930	+4.0	+0.43	2,100	-
[9344]	26/05/11	917	929	915	926	+11.0	+1.20	2,800	-
[9344]	26/05/08	906	915	900	915	+6.0	+0.66	2,400	-
[9344]	26/05/07	906	910	906	909	+3.0	+0.33	1,100	-
[9344]	26/05/01	905	906	905	906	-2.0	-0.22	500	-
[9344]	26/04/30	917	917	908	908	-6.0	-0.66	1,500	-
[9344]	26/04/28	920	920	914	914	-3.0	-0.33	800	-
[9344]	26/04/27	921	925	916	917	-4	-0.43	1,200	-
[9344]	26/04/24	933	933	921	921	-3	-0.32	3,500	-
[9344]	26/04/23	924	937	922	924	0	0.00	2,500	-
[9344]	26/04/22	920	925	920	924	+1	+0.11	1,400	-
[9344]	26/04/21	932	932	918	923	-9	-0.97	1,300	-
[9344]	26/04/20	952	952	918	932	+10	+1.08	5,300	-
[9344]	26/04/17	914	922	913	922	-1	-0.11	500	-
[9344]	26/04/16	925	925	912	923	-2	-0.22	1,900	-
[9344]	26/04/15	911	926	906	925	+20	+2.21	3,400	-
[9344]	26/04/14	913	915	905	905	-6	-0.66	2,200	-
[9344]	26/04/13	911	914	907	911	+3	+0.33	2,600	-
[9344]	26/04/10	910	913	908	908	-7	-0.77	1,000	-
[9344]	26/04/09	908	915	908	915	+10	+1.10	1,000	-
[9344]	26/04/08	908	908	902	905	-2	-0.22	4,100	-
[9344]	26/04/07	902	907	902	907	+5	+0.55	3,500	-
[9344]	26/04/06	903	905	902	902	0	0.00	1,100	-
[9344]	26/04/03	904	904	902	902	0	0.00	800	-
[9344]	26/04/02	904	904	902	902	-2	-0.22	1,300	-
[9344]	26/04/01	907	907	901	904	+3	+0.33	1,200	-
[9344]	26/03/31	901	902	901	901	-5	-0.55	800	-
[9344]	26/03/30	900	906	900	906	+5	+0.55	1,800	-
[9344]	26/03/27	906	916	901	901	-6	-0.66	1,500	-
[9344]	26/03/26	907	907	907	907	-6	-0.66	500	-
[9344]	26/03/25	913	913	913	913	+3	+0.33	1,500	-
[9344]	26/03/24	903	910	901	910	+8	+0.89	1,300	-
[9344]	26/03/23	904	904	900	902	-2	-0.22	2,600	-
[9344]	26/03/19	905	910	904	904	-1	-0.11	1,100	-
[9344]	26/03/18	907	907	905	905	-2	-0.22	800	-
[9344]	26/03/17	907	907	905	907	-3	-0.33	700	-
[9344]	26/03/16	904	914	904	910	+6	+0.66	800	-
[9344]	26/03/13	903	907	902	904	0	0.00	700	-
[9344]	26/03/12	907	907	904	904	+1	+0.11	600	-
[9344]	26/03/11	910	910	903	903	-4	-0.44	3,600	-
[9344]	26/03/10	910	915	904	907	+2	+0.22	1,400	-
[9344]	26/03/09	905	913	902	905	-1	-0.11	4,200	-
[9344]	26/03/06	918	918	906	906	-4	-0.44	2,600	-
[9344]	26/03/05	918	918	910	910	+2	+0.22	1,100	-
[9344]	26/03/04	921	921	906	908	-7	-0.77	4,400	-
[9344]	26/03/03	918	918	914	915	-2	-0.22	1,500	-
[9344]	26/03/02	912	917	912	917	+7	+0.77	3,500	-
[9344]	26/02/27	905	920	905	910	+5	+0.55	4,400	-
[9344]	26/02/26	910	910	904	905	+1	+0.11	4,200	-
[9344]	26/02/25	907	908	904	904	0	0.00	2,500	-
[9344]	26/02/24	910	911	904	904	-1	-0.11	4,100	-
[9344]	26/02/20	905	905	905	905	+1	+0.11	1,000	-
[9344]	26/02/19	909	911	900	904	-2	-0.22	3,600	-
[9344]	26/02/18	910	910	900	906	-1	-0.11	3,300	-
[9344]	26/02/17	912	912	901	907	-3	-0.33	3,900	-
[9344]	26/02/16	938	938	910	910	0	0.00	6,100	-
[9344]	26/02/13	913	918	910	910	-4	-0.44	4,200	-
[9344]	26/02/12	918	918	913	914	0	0.00	2,400	-
[9344]	26/02/10	914	919	914	914	0	0.00	4,500	-
[9344]	26/02/09	917	917	914	914	-1	-0.11	900	-
[9344]	26/02/06	915	917	914	915	-2	-0.22	1,000	-
[9344]	26/02/05	916	922	915	917	+1	+0.11	3,200	-
[9344]	26/02/04	921	922	915	916	-2	-0.22	2,000	-
[9344]	26/02/03	922	923	918	918	-4	-0.43	2,100	-
[9344]	26/02/02	923	923	920	922	+1	+0.11	2,100	-
[9344]	26/01/30	921	921	920	921	-2	-0.22	1,800	-
[9344]	26/01/29	926	927	923	923	-3	-0.32	3,000	-
[9344]	26/01/28	932	938	926	926	-6	-0.64	1,600	-
[9344]	26/01/27	932	937	930	932	+2	+0.22	1,500	-
[9344]	26/01/26	940	940	930	930	-2	-0.21	2,200	-
[9344]	26/01/23	936	939	926	932	+3	+0.32	3,900	-
[9344]	26/01/22	925	929	921	929	+4	+0.43	2,600	-
[9344]	26/01/21	933	933	924	925	-3	-0.32	2,200	-
[9344]	26/01/20	930	930	928	928	-1	-0.11	3,700	-
[9344]	26/01/19	931	931	920	929	+8	+0.87	3,800	-
[9344]	26/01/16	922	922	917	921	+5	+0.55	5,100	-
[9344]	26/01/15	916	931	916	916	0	0.00	8,500	-
[9344]	26/01/14	917	917	916	916	+1	+0.11	1,100	-
[9344]	26/01/13	915	917	915	915	+4	+0.44	1,800	-
[9344]	26/01/09	912	912	911	911	0	0.00	4,100	-
[9344]	26/01/08	911	916	911	911	+1	+0.11	3,700	-
[9344]	26/01/07	910	929	910	910	0	0.00	7,800	-
[9344]	26/01/06	911	912	910	910	-1	-0.11	3,200	-
[9344]	26/01/05	915	918	911	911	-7	-0.76	4,100	-
[9344]	25/12/30	916	918	912	918	0	0.00	3,800	-
[9344]	25/12/29	930	930	918	918	-24	-2.55	10,900	-
[9344]	25/12/26	944	944	939	942	+4	+0.43	12,200	-
[9344]	25/12/25	948	949	937	938	0	0.00	6,100	-
[9344]	25/12/24	956	956	938	938	-18	-1.88	12,100	-
[9344]	25/12/23	958	958	954	956	+1	+0.10	2,900	-
[9344]	25/12/22	959	959	955	955	-1	-0.10	3,900	-
[9344]	25/12/19	964	964	951	956	+1	+0.10	4,600	-
[9344]	25/12/18	969	969	953	955	-11	-1.14	3,100	-
[9344]	25/12/17	969	969	945	966	+10	+1.05	6,900	-
[9344]	25/12/16	951	970	936	956	+27	+2.91	15,300	-
[9344]	25/12/15	935	938	929	929	-3	-0.32	7,300	-
[9344]	25/12/12	945	945	930	932	-1	-0.11	3,200	-
[9344]	25/12/11	940	940	930	933	0	0.00	2,400	-
[9344]	25/12/10	933	933	931	933	+1	+0.11	1,500	-
[9344]	25/12/09	932	934	932	932	+2	+0.22	1,900	-
[9344]	25/12/08	975	975	927	930	0	0.00	15,700	-
[9344]	25/12/05	930	933	930	930	-3	-0.32	2,200	-
[9344]	25/12/04	932	935	931	933	+1	+0.11	4,900	-
[9344]	25/12/03	934	935	931	932	-1	-0.11	3,900	-
[9344]	25/12/02	947	948	928	933	-4	-0.43	10,000	-
[9344]	25/12/01	938	939	925	937	+12	+1.30	8,200	-
[9344]	25/11/28	938	948	923	925	-2	-0.22	12,900	-
[9344]	25/11/27	945	945	927	927	-3	-0.32	8,900	-
[9344]	25/11/26	932	936	921	930	-1	-0.11	14,900	-
[9344]	25/11/25	910	979	910	931	+40	+4.49	43,200	-
[9344]	25/11/21	900	900	880	891	+46	+5.44	66,900	-
[9344]	25/11/20	837	845	831	845	+12	+1.44	1,000	-
[9344]	25/11/19	851	852	827	833	-18	-2.12	7,100	-
[9344]	25/11/18	843	855	842	851	-6	-0.70	1,800	-
[9344]	25/11/17	860	860	835	857	-4	-0.46	4,400	-
[9344]	25/11/14	869	874	851	861	-23	-2.60	14,200	-
[9344]	25/11/13	872	893	872	884	0	0.00	1,400	-
[9344]	25/11/12	873	892	873	884	0	0.00	2,300	-
[9344]	25/11/11	873	892	873	884	+18	+2.08	14,600	-
[9344]	25/11/10	884	884	866	866	-4	-0.46	3,800	-
[9344]	25/11/07	870	870	869	870	0	0.00	2,200	-
[9344]	25/11/06	871	885	864	870	0	0.00	8,900	-
[9344]	25/11/05	878	878	863	870	-8	-0.91	800	-
[9344]	25/11/04	889	889	878	878	-11	-1.24	800	-
[9344]	25/10/31	888	889	885	889	+1	+0.11	1,400	-
[9344]	25/10/30	881	888	880	888	+7	+0.79	9,500	-
[9344]	25/10/29	881	882	878	881	0	0.00	5,900	-
[9344]	25/10/28	882	887	880	881	-9	-1.01	1,200	-
[9344]	25/10/27	873	890	873	890	+2	+0.23	6,500	-
[9344]	25/10/24	884	888	881	888	0	0.00	2,100	-
[9344]	25/10/23	870	896	870	888	+3	+0.34	1,000	-
[9344]	25/10/22	891	897	881	885	-5	-0.56	3,000	-
[9344]	25/10/21	883	890	881	890	+6	+0.68	5,300	-
[9344]	25/10/20	865	884	863	884	+34	+4.00	6,200	-
[9344]	25/10/17	853	865	849	850	-15	-1.73	5,300	-
[9344]	25/10/16	863	895	857	865	0	0.00	26,100	-
[9344]	25/10/15	858	874	858	865	+4	+0.46	8,900	-
[9344]	25/10/14	896	896	860	861	-37	-4.12	8,200	-
[9344]	25/10/10	890	898	882	898	-2	-0.22	5,100	-
[9344]	25/10/09	898	900	889	900	+6	+0.67	3,300	-
[9344]	25/10/08	895	900	885	894	-6	-0.67	5,000	-
[9344]	25/10/07	886	900	886	900	+14	+1.58	13,500	-
[9344]	25/10/06	860	886	853	886	+11	+1.26	6,000	-
[9344]	25/10/03	876	895	875	875	-5	-0.57	4,100	-
[9344]	25/10/02	883	895	875	880	-5	-0.56	2,900	-
[9344]	25/10/01	918	918	885	885	-20	-2.21	7,300	-
[9344]	25/09/30	905	918	905	905	+5	+0.56	11,200	-
[9344]	25/09/29	883	903	883	900	+17	+1.93	5,700	-
[9344]	25/09/26	888	888	877	883	-15	-1.67	900	-
[9344]	25/09/25	895	906	879	898	+8	+0.90	16,700	-
[9344]	25/09/24	866	894	861	890	+24	+2.77	6,200	-
[9344]	25/09/22	891	891	851	866	+1	+0.12	9,500	-
[9344]	25/09/19	858	866	858	865	+7	+0.82	14,000	-
[9344]	25/09/18	831	858	831	858	+22	+2.63	13,900	-
[9344]	25/09/17	830	839	826	836	-9	-1.07	2,600	-
[9344]	25/09/16	847	853	823	845	-3	-0.35	4,600	-
[9344]	25/09/12	839	848	839	848	+9	+1.07	2,200	-
[9344]	25/09/11	842	842	830	839	-3	-0.36	3,600	-
[9344]	25/09/10	835	842	835	842	+7	+0.84	3,300	-
[9344]	25/09/09	819	835	819	835	+14	+1.71	2,400	-
[9344]	25/09/08	814	831	814	821	－	－	2,800	-
[9344]	25/09/05	－	－	－	829	－	－	0	-