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
[9348]	26/10/29	374	376	372	372	-1.0	-0.27	369,100	54,427,869,184
[9348]	26/10/28	372	377	372	373	+2.0	+0.54	395,700	54,574,178,304
[9348]	26/10/27	374	380	371	371	-3.0	-0.80	379,700	54,281,555,968
[9348]	26/10/26	375	378	372	374	0	+0.00	372,500	54,720,491,520
[9348]	26/10/23	376	378	370	374	-5.0	-1.32	705,900	54,720,491,520
[9348]	26/10/22	385	389	379	379	-6.0	-1.56	718,900	55,452,049,408
[9348]	26/10/21	380	386	378	385	+10.0	+2.67	489,400	56,329,916,416
[9348]	26/10/20	384	388	375	375	-1.0	-0.27	420,800	54,866,800,640
[9348]	26/10/19	378	380	375	376	-7.0	-1.83	555,400	55,013,113,856
[9348]	26/10/16	381	385	378	383	+7.0	+1.86	386,600	56,037,294,080
[9348]	26/10/15	384	387	376	376	-16.0	-4.08	805,400	55,013,113,856
[9348]	26/10/14	389	393	387	392	-3.0	-0.76	276,600	57,354,096,640
[9348]	26/10/13	382	397	380	395	+16.0	+4.22	981,800	57,793,032,192
[9348]	26/10/09	379	387	376	379	+2.0	+0.53	1,026,400	55,452,049,408
[9348]	26/10/08	393	393	371	377	-19.0	-4.80	3,381,400	55,159,422,976
[9348]	26/10/07	407	407	393	396	-4.0	-1.00	2,668,500	57,939,341,312
[9348]	26/10/06	403	407	400	400	-3.0	-0.74	737,300	58,524,590,080
[9348]	26/10/05	406	407	400	403	+1.0	+0.25	663,600	58,963,521,536
[9348]	26/10/02	407	408	400	402	-7.0	-1.71	1,040,200	58,817,212,416
[9348]	26/10/01	413	413	408	409	-3.0	-0.73	281,500	59,841,392,640
[9348]	26/09/30	412	415	409	412	+1.0	+0.24	285,400	60,280,328,192
[9348]	26/09/29	414	417	410	411	-6.0	-1.44	313,200	60,134,014,976
[9348]	26/09/28	412	417	412	417	+3.0	+0.72	365,000	61,011,881,984
[9348]	26/09/25	408	414	406	414	+5.0	+1.22	484,800	60,572,950,528
[9348]	26/09/24	417	420	409	409	-7.0	-1.68	660,900	59,841,392,640
[9348]	26/09/18	416	422	415	416	0	+0.00	673,000	60,865,572,864
[9348]	26/09/17	411	416	411	416	+6.0	+1.46	448,900	60,865,572,864
[9348]	26/09/16	406	411	406	410	+4.0	+0.99	300,100	59,987,701,760
[9348]	26/09/15	407	411	405	406	-3.0	-0.73	482,200	59,402,457,088
[9348]	26/09/14	409	412	406	409	-2.0	-0.49	474,700	59,841,392,640
[9348]	26/09/11	410	413	407	411	-3.0	-0.72	427,600	60,134,014,976
[9348]	26/09/10	409	414	407	414	+4.0	+0.98	352,300	60,572,950,528
[9348]	26/09/09	411	413	408	410	0	+0.00	427,200	59,987,701,760
[9348]	26/09/08	415	417	410	410	-7.0	-1.68	539,400	59,987,701,760
[9348]	26/09/07	416	418	415	417	+1.0	+0.24	393,900	61,011,881,984
[9348]	26/09/04	419	419	413	416	0	+0.00	534,800	60,865,572,864
[9348]	26/09/03	420	422	416	416	-1.0	-0.24	555,300	60,865,572,864
[9348]	26/09/02	423	425	417	417	-10.0	-2.34	807,800	61,011,881,984
[9348]	26/09/01	425	427	421	427	+2.0	+0.47	531,200	62,474,997,760
[9348]	26/08/31	427	429	419	425	-6.0	-1.39	576,400	62,182,375,424
[9348]	26/08/28	431	437	430	431	-5.0	-1.15	507,600	63,060,242,432
[9348]	26/08/27	429	436	427	436	+9.0	+2.11	567,000	63,791,800,320
[9348]	26/08/26	425	427	423	427	-1.0	-0.23	305,500	62,474,997,760
[9348]	26/08/25	424	430	420	428	+4.0	+0.94	453,200	62,621,310,976
[9348]	26/08/24	432	432	422	424	-5.0	-1.17	562,000	62,036,062,208
[9348]	26/08/21	428	432	422	429	-3.0	-0.69	603,800	62,767,620,096
[9348]	26/08/20	431	434	426	432	+5.0	+1.17	454,700	63,206,555,648
[9348]	26/08/19	435	435	424	427	-12.0	-2.73	779,800	62,474,997,760
[9348]	26/08/18	434	446	429	439	+5.0	+1.15	1,264,800	64,230,735,872
[9348]	26/08/17	430	435	425	434	+9	+2.12	1,061,400	-
[9348]	26/08/14	421	426	418	425	+4	+0.95	848,900	-
[9348]	26/08/13	423	424	417	421	0	0.00	750,000	-
[9348]	26/08/12	414	424	413	421	+8	+1.94	868,200	-
[9348]	26/08/10	423	424	409	413	-2	-0.48	1,217,700	-
[9348]	26/08/07	417	420	412	415	-2	-0.48	530,500	-
[9348]	26/08/06	420	420	412	417	-5	-1.18	495,800	-
[9348]	26/08/05	416	424	412	422	+9	+2.18	956,800	-
[9348]	26/08/04	406	413	404	413	+10	+2.48	847,800	-
[9348]	26/08/03	405	406	398	403	-2	-0.49	1,037,600	-
[9348]	26/07/31	407	411	404	405	-1	-0.25	874,400	-
[9348]	26/07/30	406	415	404	406	+6	+1.50	1,371,900	-
[9348]	26/07/29	407	408	397	400	-8	-1.96	2,239,300	-
[9348]	26/07/28	410	413	405	408	-11	-2.63	1,579,200	-
[9348]	26/07/27	415	420	411	419	+6	+1.45	758,100	-
[9348]	26/07/24	424	425	411	413	-3	-0.72	1,154,800	-
[9348]	26/07/23	412	419	412	416	+1	+0.24	475,400	-
[9348]	26/07/22	415	423	412	415	+2	+0.48	986,000	-
[9348]	26/07/21	414	415	407	413	+2	+0.49	1,182,700	-
[9348]	26/07/17	416	417	406	411	-10	-2.38	2,870,000	-
[9348]	26/07/16	447	447	420	421	-28	-6.24	4,515,600	-
[9348]	26/07/15	440	450	438	449	+9	+2.05	1,448,100	-
[9348]	26/07/14	440	443	435	440	-2	-0.45	1,212,100	-
[9348]	26/07/13	447	464	440	442	-3	-0.67	3,276,000	-
[9348]	26/07/10	498	500	445	445	-63	-12.40	9,789,000	-
[9348]	26/07/09	508	508	508	508	+80	+18.69	614,000	-
[9348]	26/07/08	437	437	426	428	-13	-2.95	1,523,300	-
[9348]	26/07/07	450	456	440	441	-7	-1.56	867,300	-
[9348]	26/07/06	454	458	446	448	-2	-0.44	633,200	-
[9348]	26/07/03	440	453	437	450	+9	+2.04	1,117,200	-
[9348]	26/07/02	443	448	433	441	+1	+0.23	942,700	-
[9348]	26/07/01	445	446	435	440	-9	-2.00	961,200	-
[9348]	26/06/30	445	458	439	449	+10	+2.28	1,197,900	-
[9348]	26/06/29	435	442	431	439	+9	+2.09	933,500	-
[9348]	26/06/26	438	442	428	430	-13	-2.93	1,457,500	-
[9348]	26/06/25	444	446	433	443	+2	+0.45	1,141,100	-
[9348]	26/06/24	439	451	433	441	+6	+1.38	1,025,800	-
[9348]	26/06/23	455	456	433	435	-20	-4.40	2,021,300	-
[9348]	26/06/22	465	465	450	455	+21	+4.84	2,163,100	-
[9348]	26/06/19	468	469	434	434	-34	-7.26	6,756,700	-
[9348]	26/06/18	479	482	465	468	-5	-1.06	1,762,100	-
[9348]	26/06/17	471	494	468	473	+5	+1.07	2,625,000	-
[9348]	26/06/16	510	512	466	468	-35	-6.96	4,609,200	-
[9348]	26/06/15	550	550	495	503	-48	-8.71	4,673,400	-
[9348]	26/06/12	602	603	543	551	-25	-4.34	4,442,300	-
[9348]	26/06/11	572	581	555	576	-1	-0.17	1,601,000	-
[9348]	26/06/10	583	589	568	577	-4	-0.69	1,418,700	-
[9348]	26/06/09	614	628	573	581	-17	-2.84	2,139,900	-
[9348]	26/06/08	588	611	576	598	-17	-2.76	2,424,700	-
[9348]	26/06/05	607	633	585	615	+60	+10.81	5,247,100	-
[9348]	26/06/04	584	584	554	555	-32	-5.45	1,877,000	-
[9348]	26/06/03	603	605	562	587	+4	+0.69	2,527,200	-
[9348]	26/06/02	578	589	561	583	-5	-0.85	2,047,800	-
[9348]	26/06/01	661	676	580	588	-83	-12.37	4,707,600	-
[9348]	26/05/29	709	710	651	671	-28	-4.01	7,145,100	-
[9348]	26/05/28	610	700	600	699	+99	+16.50	13,839,800	-
[9348]	26/05/27	637	690	590	600	+3	+0.50	10,776,300	-
[9348]	26/05/26	590	605	555	597	+17	+2.93	3,064,100	-
[9348]	26/05/25	598	627	563	580	+12	+2.11	6,345,000	-
[9348]	26/05/22	510	584	510	568	+61.0	+12.03	5,129,500	-
[9348]	26/05/21	506	521	493	507	+13.0	+2.63	1,631,700	-
[9348]	26/05/20	536	536	493	494	-40.0	-7.49	1,799,800	-
[9348]	26/05/19	507	541	507	534	+38.0	+7.66	2,449,700	-
[9348]	26/05/18	505	506	485	496	-10.0	-1.98	1,024,800	-
[9348]	26/05/15	500	522	498	506	+7.0	+1.40	1,245,000	-
[9348]	26/05/14	500	518	493	499	+1.0	+0.20	1,244,200	-
[9348]	26/05/13	492	498	484	498	+1.0	+0.20	978,400	-
[9348]	26/05/12	510	511	488	497	-13.0	-2.55	1,210,600	-
[9348]	26/05/11	510	520	507	510	+7.0	+1.39	1,378,000	-
[9348]	26/05/08	485	504	482	503	+19.0	+3.93	1,372,100	-
[9348]	26/05/07	473	489	471	484	+14.0	+2.98	855,400	-
[9348]	26/05/01	468	475	463	470	+2.0	+0.43	520,600	-
[9348]	26/04/30	475	477	463	468	-8.0	-1.68	553,400	-
[9348]	26/04/28	463	481	463	476	+10.0	+2.15	755,900	-
[9348]	26/04/27	480	482	461	466	-10	-2.10	852,900	-
[9348]	26/04/24	482	490	471	476	-6	-1.24	768,100	-
[9348]	26/04/23	491	496	469	482	-10	-2.03	1,109,600	-
[9348]	26/04/22	489	498	484	492	+4	+0.82	954,200	-
[9348]	26/04/21	496	499	475	488	-8	-1.61	1,690,000	-
[9348]	26/04/20	496	511	493	496	0	0.00	1,327,400	-
[9348]	26/04/17	505	505	492	496	+7	+1.43	1,316,600	-
[9348]	26/04/16	514	518	487	489	-23	-4.49	2,116,700	-
[9348]	26/04/15	513	522	498	512	+2	+0.39	2,529,000	-
[9348]	26/04/14	503	514	492	510	+10	+2.00	1,710,700	-
[9348]	26/04/13	505	521	492	500	-15	-2.91	1,815,300	-
[9348]	26/04/10	459	529	459	515	+58	+12.69	6,775,700	-
[9348]	26/04/09	456	467	449	457	+1	+0.22	1,339,200	-
[9348]	26/04/08	441	457	435	456	+22	+5.07	2,311,400	-
[9348]	26/04/07	433	436	425	434	+2	+0.46	1,237,000	-
[9348]	26/04/06	424	442	422	432	+8	+1.89	1,746,500	-
[9348]	26/04/03	478	478	423	424	-48	-10.17	5,266,600	-
[9348]	26/04/02	460	494	454	472	+28	+6.31	4,705,700	-
[9348]	26/04/01	445	446	428	444	+9	+2.07	2,227,800	-
[9348]	26/03/31	426	448	410	435	-31	-6.65	5,134,300	-
[9348]	26/03/30	466	466	466	466	-100	-17.67	286,100	-
[9348]	26/03/27	564	573	557	566	0	0.00	439,800	-
[9348]	26/03/26	576	588	561	566	-11	-1.91	683,700	-
[9348]	26/03/25	558	585	558	577	+28	+5.10	1,205,000	-
[9348]	26/03/24	557	557	537	549	+12	+2.23	715,900	-
[9348]	26/03/23	564	569	531	537	-47	-8.05	1,569,700	-
[9348]	26/03/19	593	597	578	584	-19	-3.15	1,509,100	-
[9348]	26/03/18	585	605	585	603	+28	+4.87	1,373,500	-
[9348]	26/03/17	582	598	573	575	-3	-0.52	965,900	-
[9348]	26/03/16	570	585	570	578	+1	+0.17	699,600	-
[9348]	26/03/13	557	587	553	577	+2	+0.35	1,202,000	-
[9348]	26/03/12	561	575	560	575	+4	+0.70	739,600	-
[9348]	26/03/11	570	582	560	571	+4	+0.71	1,456,100	-
[9348]	26/03/10	557	571	554	567	+17	+3.09	1,075,200	-
[9348]	26/03/09	550	562	530	550	-20	-3.51	2,059,900	-
[9348]	26/03/06	566	580	561	570	-16	-2.73	1,423,900	-
[9348]	26/03/05	592	613	564	586	+32	+5.78	3,308,500	-
[9348]	26/03/04	565	590	548	554	-27	-4.65	2,216,700	-
[9348]	26/03/03	611	614	581	581	-21	-3.49	1,172,900	-
[9348]	26/03/02	592	612	591	602	-15	-2.43	1,747,900	-
[9348]	26/02/27	615	624	600	617	+36	+6.20	2,956,900	-
[9348]	26/02/26	572	587	568	581	+11	+1.93	783,200	-
[9348]	26/02/25	572	594	569	570	-5	-0.87	1,137,800	-
[9348]	26/02/24	602	605	568	575	-26	-4.33	1,647,200	-
[9348]	26/02/20	589	606	584	601	+2	+0.33	1,182,400	-
[9348]	26/02/19	593	600	583	599	-3	-0.50	914,500	-
[9348]	26/02/18	581	617	575	602	+29	+5.06	2,065,700	-
[9348]	26/02/17	550	579	541	573	+21	+3.80	1,746,800	-
[9348]	26/02/16	543	564	538	552	+4	+0.73	1,533,500	-
[9348]	26/02/13	565	570	541	548	-24	-4.20	2,729,600	-
[9348]	26/02/12	656	657	570	572	-77	-11.86	5,760,400	-
[9348]	26/02/10	635	660	635	649	+16	+2.53	2,194,200	-
[9348]	26/02/09	653	658	629	633	-12	-1.86	2,944,600	-
[9348]	26/02/06	610	646	601	645	+33	+5.39	2,484,700	-
[9348]	26/02/05	635	635	601	612	-23	-3.62	2,376,400	-
[9348]	26/02/04	597	637	592	635	+38	+6.37	3,231,500	-
[9348]	26/02/03	586	600	578	597	+15	+2.58	1,517,800	-
[9348]	26/02/02	592	600	575	582	-5	-0.85	1,747,900	-
[9348]	26/01/30	575	594	570	587	-3	-0.51	1,786,800	-
[9348]	26/01/29	549	590	545	590	+42	+7.66	2,671,500	-
[9348]	26/01/28	563	565	540	548	-14	-2.49	1,117,000	-
[9348]	26/01/27	551	562	539	562	+17	+3.12	1,245,000	-
[9348]	26/01/26	550	562	537	545	-5	-0.91	1,441,700	-
[9348]	26/01/23	531	569	530	550	+22	+4.17	1,941,400	-
[9348]	26/01/22	546	548	528	528	-15	-2.76	1,671,700	-
[9348]	26/01/21	545	547	528	543	-12	-2.16	2,167,700	-
[9348]	26/01/20	598	598	554	555	-49	-8.11	4,029,800	-
[9348]	26/01/19	582	614	545	604	+52	+9.42	7,454,000	-
[9348]	26/01/16	550	560	540	552	+3	+0.55	2,584,300	-
[9348]	26/01/15	508	549	505	549	+40	+7.86	2,655,700	-
[9348]	26/01/14	518	522	500	509	-10	-1.93	2,056,000	-
[9348]	26/01/13	533	533	504	519	0	0.00	2,426,300	-
[9348]	26/01/09	526	532	512	519	+3	+0.58	3,283,700	-
[9348]	26/01/08	491	546	485	516	+37	+7.72	6,324,400	-
[9348]	26/01/07	493	494	475	479	-8	-1.64	1,615,700	-
[9348]	26/01/06	475	492	475	487	+19	+4.06	2,278,100	-
[9348]	26/01/05	469	473	459	468	+20	+4.46	1,587,500	-
[9348]	25/12/30	459	460	447	448	-10	-2.18	903,500	-
[9348]	25/12/29	439	462	437	458	+23	+5.29	1,848,700	-
[9348]	25/12/26	440	443	434	435	-1	-0.23	1,351,100	-
[9348]	25/12/25	427	439	425	436	+10	+2.35	1,329,300	-
[9348]	25/12/24	427	430	425	426	+1	+0.24	911,200	-
[9348]	25/12/23	419	430	418	425	+10	+2.41	1,647,800	-
[9348]	25/12/22	428	432	413	415	-11	-2.58	1,383,400	-
[9348]	25/12/19	413	427	412	426	+17	+4.16	2,269,900	-
[9348]	25/12/18	412	416	409	409	-6	-1.45	1,332,300	-
[9348]	25/12/17	425	427	413	415	-7	-1.66	1,505,600	-
[9348]	25/12/16	440	440	421	422	-20	-4.52	1,596,800	-
[9348]	25/12/15	426	443	425	442	+15	+3.51	1,200,500	-
[9348]	25/12/12	421	429	421	427	+5	+1.18	1,039,800	-
[9348]	25/12/11	425	427	420	422	-6	-1.40	1,134,700	-
[9348]	25/12/10	430	436	428	428	-3	-0.70	1,082,100	-
[9348]	25/12/09	434	439	431	431	-4	-0.92	662,900	-
[9348]	25/12/08	438	443	434	435	-2	-0.46	828,300	-
[9348]	25/12/05	430	439	430	437	+5	+1.16	748,400	-
[9348]	25/12/04	430	438	429	432	+7	+1.65	1,318,900	-
[9348]	25/12/03	438	444	421	425	-13	-2.97	2,976,600	-
[9348]	25/12/02	444	446	438	438	-6	-1.35	902,200	-
[9348]	25/12/01	462	462	444	444	-17	-3.69	1,108,400	-
[9348]	25/11/28	461	465	455	461	+1	+0.22	767,000	-
[9348]	25/11/27	459	464	453	460	+4	+0.88	578,100	-
[9348]	25/11/26	444	457	442	456	+17	+3.87	1,285,400	-
[9348]	25/11/25	445	449	439	439	-4	-0.90	1,397,100	-
[9348]	25/11/21	444	448	441	443	-6	-1.34	1,001,600	-
[9348]	25/11/20	456	456	445	449	-2	-0.44	1,009,100	-
[9348]	25/11/19	450	455	442	451	+2	+0.45	1,150,700	-
[9348]	25/11/18	457	464	447	449	-8	-1.75	1,640,200	-
[9348]	25/11/17	475	478	456	457	-10	-2.14	1,948,800	-
[9348]	25/11/14	469	472	466	467	-5	-1.06	671,200	-
[9348]	25/11/13	473	478	470	472	-4	-0.84	501,900	-
[9348]	25/11/12	468	476	466	476	+6	+1.28	1,034,200	-
[9348]	25/11/11	472	473	465	470	+1	+0.21	592,400	-
[9348]	25/11/10	475	476	469	469	-1	-0.21	689,900	-
[9348]	25/11/07	465	470	463	470	+4	+0.86	611,300	-
[9348]	25/11/06	468	472	466	466	0	0.00	794,100	-
[9348]	25/11/05	473	473	462	466	-5	-1.06	1,711,700	-
[9348]	25/11/04	483	486	471	471	-11	-2.28	1,594,400	-
[9348]	25/10/31	478	485	475	482	+3	+0.63	1,529,400	-
[9348]	25/10/30	468	481	468	479	+12	+2.57	1,564,000	-
[9348]	25/10/29	478	481	466	467	-13	-2.71	2,360,100	-
[9348]	25/10/28	494	495	477	480	-16	-3.23	2,560,100	-
[9348]	25/10/27	485	514	479	496	+18	+3.77	5,782,900	-
[9348]	25/10/24	478	486	478	478	-2	-0.42	3,295,700	-
[9348]	25/10/23	497	497	480	480	+5	+1.05	8,240,600	-
[9348]	25/10/22	470	480	465	475	+4	+0.85	6,122,600	-
[9348]	25/10/21	490	494	471	471	-20	-4.07	3,708,300	-
[9348]	25/10/20	490	500	485	491	-2	-0.41	1,665,800	-
[9348]	25/10/17	491	493	481	493	-7	-1.40	1,961,400	-
[9348]	25/10/16	522	523	500	500	-20	-3.85	2,852,900	-
[9348]	25/10/15	515	528	515	520	+4	+0.78	1,373,400	-
[9348]	25/10/14	526	529	515	516	-17	-3.19	2,302,400	-
[9348]	25/10/10	538	543	532	533	-6	-1.11	923,000	-
[9348]	25/10/09	541	546	536	539	-1	-0.19	1,062,800	-
[9348]	25/10/08	560	561	540	540	-20	-3.57	1,658,600	-
[9348]	25/10/07	552	561	531	560	+6	+1.08	2,537,000	-
[9348]	25/10/06	573	576	548	554	+25	+4.73	3,910,300	-
[9348]	25/10/03	531	544	529	529	+2	+0.38	1,156,700	-
[9348]	25/10/02	526	532	525	527	+1	+0.19	664,000	-
[9348]	25/10/01	535	537	523	526	-3	-0.57	945,300	-
[9348]	25/09/30	532	538	527	529	-2	-0.38	810,800	-
[9348]	25/09/29	540	541	531	531	-3	-0.56	529,000	-
[9348]	25/09/26	539	544	534	534	-5	-0.93	665,800	-
[9348]	25/09/25	538	547	535	539	+1	+0.19	735,600	-
[9348]	25/09/24	541	543	533	538	-3	-0.55	505,500	-
[9348]	25/09/22	546	549	536	541	-4	-0.73	507,900	-
[9348]	25/09/19	539	547	531	545	+6	+1.11	1,305,600	-
[9348]	25/09/18	545	550	532	539	0	0.00	851,800	-
[9348]	25/09/17	542	546	536	539	-6	-1.10	658,900	-
[9348]	25/09/16	531	549	529	545	+19	+3.61	2,091,000	-
[9348]	25/09/12	529	537	524	526	+1	+0.19	1,490,300	-
[9348]	25/09/11	528	530	522	525	-2	-0.38	741,300	-
[9348]	25/09/10	525	530	522	527	+2	+0.38	929,200	-
[9348]	25/09/09	530	535	522	525	-6	-1.13	1,354,500	-
[9348]	25/09/08	545	552	531	531	+2	+0.38	1,471,000	-
[9348]	25/09/05	529	534	523	529	+3	+0.57	1,289,500	-