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
[9361]	26/07/07	－	－	－	2,038	－	－	0	-
[9361]	26/07/06	2,038	2,038	2,038	2,038	+23.0	+1.14	100	5,276,172,288
[9361]	26/07/03	2,015	2,015	2,015	2,015	0	+0.00	200	5,216,627,200
[9361]	26/07/02	1,975	2,015	1,975	2,015	-10	-0.49	1,100	-
[9361]	26/07/01	2,025	2,025	2,025	2,025	0	0.00	100	-
[9361]	26/06/30	2,020	2,026	2,020	2,025	－	－	400	-
[9361]	26/06/29	－	－	－	2,077	－	－	0	-
[9361]	26/06/26	－	－	－	2,077	－	－	0	-
[9361]	26/06/25	2,030	2,077	2,030	2,077	-3	-0.14	200	-
[9361]	26/06/24	2,130	2,130	2,080	2,080	-48	-2.26	300	-
[9361]	26/06/23	2,128	2,128	2,128	2,128	0	0.00	400	-
[9361]	26/06/22	2,128	2,128	2,128	2,128	－	－	100	-
[9361]	26/06/19	－	－	－	2,088	－	－	0	-
[9361]	26/06/18	－	－	－	2,088	－	－	0	-
[9361]	26/06/17	2,088	2,088	2,088	2,088	－	－	100	-
[9361]	26/06/16	－	－	－	2,049	－	－	0	-
[9361]	26/06/15	2,050	2,050	2,049	2,049	+49	+2.45	200	-
[9361]	26/06/12	2,000	2,000	2,000	2,000	0	0.00	300	-
[9361]	26/06/11	2,020	2,020	2,000	2,000	+7	+0.35	200	-
[9361]	26/06/10	1,993	1,993	1,993	1,993	+1	+0.05	300	-
[9361]	26/06/09	1,992	1,992	1,992	1,992	0	0.00	200	-
[9361]	26/06/08	2,004	2,016	1,990	1,992	-78	-3.77	1,100	-
[9361]	26/06/05	2,070	2,070	2,070	2,070	+58	+2.88	100	-
[9361]	26/06/04	2,011	2,012	2,011	2,012	+1	+0.05	1,100	-
[9361]	26/06/03	2,108	2,108	2,001	2,011	-126	-5.90	3,100	-
[9361]	26/06/02	2,128	2,137	2,128	2,137	+10	+0.47	300	-
[9361]	26/06/01	2,127	2,127	2,127	2,127	-44	-2.03	300	-
[9361]	26/05/29	2,131	2,171	2,131	2,171	+69	+3.28	600	-
[9361]	26/05/28	2,101	2,102	2,101	2,102	0	0.00	800	-
[9361]	26/05/27	2,110	2,145	2,102	2,102	-8	-0.38	1,100	-
[9361]	26/05/26	2,110	2,110	2,110	2,110	-34	-1.59	100	-
[9361]	26/05/25	2,161	2,161	2,111	2,144	-17	-0.79	700	-
[9361]	26/05/22	2,157	2,165	2,157	2,161	+2.0	+0.09	400	-
[9361]	26/05/21	2,167	2,167	2,159	2,159	-8.0	-0.37	200	-
[9361]	26/05/20	2,170	2,170	2,167	2,167	-50.0	-2.26	1,300	-
[9361]	26/05/19	2,182	2,217	2,182	2,217	+17.0	+0.77	400	-
[9361]	26/05/18	2,200	2,200	2,200	2,200	+10.0	+0.46	200	-
[9361]	26/05/15	2,190	2,190	2,190	2,190	-47.0	-2.10	100	-
[9361]	26/05/14	－	－	－	2,237	－	－	0	-
[9361]	26/05/13	2,237	2,237	2,237	2,237	+32.0	+1.45	200	-
[9361]	26/05/12	2,205	2,205	2,205	2,205	-50.0	-2.22	500	-
[9361]	26/05/11	2,267	2,278	2,200	2,255	-35.0	-1.53	1,400	-
[9361]	26/05/08	2,230	2,306	2,222	2,290	+33.0	+1.46	1,700	-
[9361]	26/05/07	2,222	2,265	2,222	2,257	+35.0	+1.58	1,100	-
[9361]	26/05/01	2,258	2,277	2,222	2,222	-36.0	-1.59	800	-
[9361]	26/04/30	2,308	2,308	2,258	2,258	-52.0	-2.25	500	-
[9361]	26/04/28	2,311	2,311	2,260	2,310	+24.0	+1.05	400	-
[9361]	26/04/27	－	－	－	2,286	－	－	0	-
[9361]	26/04/24	2,286	2,286	2,286	2,286	0	0.00	200	-
[9361]	26/04/23	2,286	2,286	2,286	2,286	0	0.00	500	-
[9361]	26/04/22	2,289	2,289	2,286	2,286	-15	-0.65	500	-
[9361]	26/04/21	2,300	2,301	2,300	2,301	－	－	200	-
[9361]	26/04/20	－	－	－	2,324	－	－	0	-
[9361]	26/04/17	2,324	2,324	2,324	2,324	-5	-0.21	100	-
[9361]	26/04/16	2,266	2,329	2,266	2,329	+64	+2.83	900	-
[9361]	26/04/15	2,232	2,265	2,232	2,265	－	－	700	-
[9361]	26/04/14	－	－	－	2,266	－	－	0	-
[9361]	26/04/13	2,235	2,286	2,235	2,266	－	－	1,400	-
[9361]	26/04/10	－	－	－	2,231	－	－	0	-
[9361]	26/04/09	2,227	2,232	2,227	2,231	－	－	300	-
[9361]	26/04/08	－	－	－	2,225	－	－	0	-
[9361]	26/04/07	2,225	2,225	2,225	2,225	0	0.00	300	-
[9361]	26/04/06	2,225	2,225	2,225	2,225	0	0.00	400	-
[9361]	26/04/03	2,240	2,240	2,200	2,225	-3	-0.13	300	-
[9361]	26/04/02	2,188	2,228	2,188	2,228	+43	+1.97	400	-
[9361]	26/04/01	2,220	2,238	2,147	2,185	+65	+3.07	1,400	-
[9361]	26/03/31	2,120	2,120	2,120	2,120	0	0.00	100	-
[9361]	26/03/30	2,120	2,120	2,120	2,120	-98	-4.42	100	-
[9361]	26/03/27	2,230	2,230	2,170	2,218	-17	-0.76	900	-
[9361]	26/03/26	2,235	2,235	2,235	2,235	+25	+1.13	200	-
[9361]	26/03/25	2,210	2,210	2,210	2,210	+5	+0.23	100	-
[9361]	26/03/24	2,200	2,245	2,200	2,205	+15	+0.68	700	-
[9361]	26/03/23	2,269	2,269	2,190	2,190	-79	-3.48	800	-
[9361]	26/03/19	2,269	2,269	2,269	2,269	0	0.00	100	-
[9361]	26/03/18	2,163	2,269	2,163	2,269	+74	+3.37	400	-
[9361]	26/03/17	2,165	2,195	2,165	2,195	－	－	300	-
[9361]	26/03/16	－	－	－	2,189	－	－	0	-
[9361]	26/03/13	2,208	2,208	2,189	2,189	-19	-0.86	300	-
[9361]	26/03/12	2,151	2,209	2,151	2,208	+39	+1.80	1,200	-
[9361]	26/03/11	2,169	2,200	2,169	2,169	-11	-0.50	500	-
[9361]	26/03/10	2,178	2,180	2,080	2,180	+20	+0.93	1,000	-
[9361]	26/03/09	2,225	2,225	2,160	2,160	-136	-5.92	2,200	-
[9361]	26/03/06	2,305	2,305	2,296	2,296	-7	-0.30	300	-
[9361]	26/03/05	2,303	2,303	2,303	2,303	+43	+1.90	1,400	-
[9361]	26/03/04	2,260	2,260	2,260	2,260	－	－	200	-
[9361]	26/03/03	－	－	－	2,310	－	－	0	-
[9361]	26/03/02	2,344	2,344	2,310	2,310	-34	-1.45	300	-
[9361]	26/02/27	2,345	2,345	2,321	2,344	+15	+0.64	500	-
[9361]	26/02/26	2,322	2,329	2,322	2,329	+15	+0.65	400	-
[9361]	26/02/25	2,313	2,348	2,313	2,314	-5	-0.22	1,200	-
[9361]	26/02/24	2,319	2,319	2,319	2,319	+14	+0.61	100	-
[9361]	26/02/20	2,350	2,350	2,233	2,305	-65	-2.74	2,000	-
[9361]	26/02/19	2,366	2,370	2,366	2,370	+9	+0.38	1,200	-
[9361]	26/02/18	2,358	2,399	2,245	2,361	-45	-1.87	4,300	-
[9361]	26/02/17	2,470	2,470	2,406	2,406	-64	-2.59	1,300	-
[9361]	26/02/16	2,470	2,470	2,470	2,470	-3	-0.12	100	-
[9361]	26/02/13	2,497	2,497	2,373	2,473	-17	-0.68	2,200	-
[9361]	26/02/12	2,300	2,490	2,300	2,490	+268	+12.06	5,400	-
[9361]	26/02/10	2,190	2,237	2,190	2,222	+32	+1.46	1,700	-
[9361]	26/02/09	2,145	2,237	2,145	2,190	+51	+2.38	1,500	-
[9361]	26/02/06	2,145	2,155	2,139	2,139	－	－	800	-
[9361]	26/02/05	－	－	－	2,134	－	－	0	-
[9361]	26/02/04	2,134	2,134	2,134	2,134	+24	+1.14	300	-
[9361]	26/02/03	2,122	2,122	2,106	2,110	+6	+0.29	600	-
[9361]	26/02/02	2,110	2,119	2,104	2,104	-6	-0.28	500	-
[9361]	26/01/30	2,110	2,110	2,110	2,110	－	－	300	-
[9361]	26/01/29	－	－	－	2,121	－	－	0	-
[9361]	26/01/28	2,122	2,122	2,121	2,121	+29	+1.39	400	-
[9361]	26/01/27	2,185	2,185	2,031	2,092	-94	-4.30	1,400	-
[9361]	26/01/26	2,125	2,237	2,117	2,186	+150	+7.37	3,500	-
[9361]	26/01/23	2,125	2,125	2,036	2,036	+11	+0.54	1,400	-
[9361]	26/01/22	2,050	2,060	2,022	2,025	-25	-1.22	700	-
[9361]	26/01/21	2,050	2,050	2,050	2,050	-29	-1.39	200	-
[9361]	26/01/20	2,079	2,079	2,079	2,079	0	0.00	200	-
[9361]	26/01/19	2,077	2,096	2,040	2,079	-46	-2.16	3,700	-
[9361]	26/01/16	2,150	2,175	2,125	2,125	-43	-1.98	1,700	-
[9361]	26/01/15	2,168	2,168	2,168	2,168	-3	-0.14	200	-
[9361]	26/01/14	2,180	2,202	2,171	2,171	-32	-1.45	400	-
[9361]	26/01/13	2,190	2,203	2,190	2,203	+32	+1.47	900	-
[9361]	26/01/09	2,152	2,199	2,150	2,171	+19	+0.88	1,200	-
[9361]	26/01/08	2,166	2,166	2,151	2,152	-17	-0.78	500	-
[9361]	26/01/07	2,250	2,250	2,167	2,169	-71	-3.17	1,900	-
[9361]	26/01/06	2,241	2,255	2,240	2,240	+37	+1.68	600	-
[9361]	26/01/05	2,140	2,274	2,140	2,203	+53	+2.47	1,700	-
[9361]	25/12/30	2,130	2,150	2,130	2,150	+26	+1.22	400	-
[9361]	25/12/29	2,065	2,124	2,065	2,124	－	－	800	-
[9361]	25/12/26	－	－	－	2,077	－	－	0	-
[9361]	25/12/25	2,047	2,077	2,047	2,077	+39	+1.91	300	-
[9361]	25/12/24	1,989	2,038	1,989	2,038	+49	+2.46	1,000	-
[9361]	25/12/23	1,998	1,999	1,989	1,989	-9	-0.45	600	-
[9361]	25/12/22	1,997	2,000	1,953	1,998	+12	+0.60	1,000	-
[9361]	25/12/19	1,945	1,986	1,945	1,986	+27	+1.38	700	-
[9361]	25/12/18	1,975	1,999	1,959	1,959	-3	-0.15	700	-
[9361]	25/12/17	1,843	2,099	1,843	1,962	－	－	5,700	-
[9361]	25/12/16	－	－	－	1,786	－	－	0	-
[9361]	25/12/15	1,789	1,789	1,786	1,786	－	－	600	-
[9361]	25/12/12	－	－	－	1,810	－	－	0	-
[9361]	25/12/11	－	－	－	1,810	－	－	0	-
[9361]	25/12/10	－	－	－	1,810	－	－	0	-
[9361]	25/12/09	1,802	1,810	1,802	1,810	+9	+0.50	200	-
[9361]	25/12/08	1,825	1,840	1,801	1,801	-21	-1.15	500	-
[9361]	25/12/05	1,823	1,823	1,822	1,822	+52	+2.94	300	-
[9361]	25/12/04	1,815	1,815	1,770	1,770	-5	-0.28	1,400	-
[9361]	25/12/03	1,775	1,775	1,775	1,775	-25	-1.39	100	-
[9361]	25/12/02	1,800	1,800	1,800	1,800	-5	-0.28	100	-
[9361]	25/12/01	1,793	1,805	1,758	1,805	-20	-1.10	600	-
[9361]	25/11/28	1,742	1,825	1,742	1,825	+83	+4.76	1,400	-
[9361]	25/11/27	1,735	1,742	1,721	1,742	+7	+0.40	600	-
[9361]	25/11/26	1,784	1,784	1,735	1,735	0	0.00	900	-
[9361]	25/11/25	1,712	1,735	1,712	1,735	+29	+1.70	300	-
[9361]	25/11/21	1,726	1,726	1,705	1,706	-44	-2.51	400	-
[9361]	25/11/20	1,768	1,768	1,750	1,750	-16	-0.91	2,300	-
[9361]	25/11/19	1,766	1,766	1,766	1,766	+3	+0.17	100	-
[9361]	25/11/18	1,762	1,763	1,762	1,763	-2	-0.11	300	-
[9361]	25/11/17	1,781	1,781	1,765	1,765	-16	-0.90	200	-
[9361]	25/11/14	1,761	1,821	1,761	1,781	-18	-1.00	700	-
[9361]	25/11/13	1,770	1,799	1,770	1,799	+43	+2.45	1,100	-
[9361]	25/11/12	1,756	1,756	1,756	1,756	-16	-0.90	200	-
[9361]	25/11/11	1,793	1,793	1,761	1,772	+19	+1.08	500	-
[9361]	25/11/10	1,773	1,789	1,753	1,753	+3	+0.17	1,200	-
[9361]	25/11/07	1,750	1,750	1,750	1,750	+15	+0.86	200	-
[9361]	25/11/06	1,735	1,735	1,735	1,735	0	0.00	300	-
[9361]	25/11/05	1,751	1,751	1,735	1,735	-5	-0.29	400	-
[9361]	25/11/04	1,740	1,740	1,740	1,740	-11	-0.63	100	-
[9361]	25/10/31	1,709	1,751	1,709	1,751	－	－	600	-
[9361]	25/10/30	－	－	－	1,722	－	－	0	-
[9361]	25/10/29	1,722	1,722	1,722	1,722	-28	-1.60	300	-
[9361]	25/10/28	1,750	1,750	1,750	1,750	0	0.00	200	-
[9361]	25/10/27	1,737	1,750	1,737	1,750	+13	+0.75	600	-
[9361]	25/10/24	1,737	1,737	1,737	1,737	0	0.00	600	-
[9361]	25/10/23	1,737	1,737	1,737	1,737	+22	+1.28	100	-
[9361]	25/10/22	1,683	1,715	1,683	1,715	－	－	600	-
[9361]	25/10/21	－	－	－	1,709	－	－	0	-
[9361]	25/10/20	1,687	1,738	1,687	1,709	+2	+0.12	900	-
[9361]	25/10/17	1,750	1,750	1,707	1,707	-3	-0.18	1,100	-
[9361]	25/10/16	1,710	1,710	1,710	1,710	－	－	200	-
[9361]	25/10/15	－	－	－	1,700	－	－	0	-
[9361]	25/10/14	1,700	1,700	1,700	1,700	-1	-0.06	300	-
[9361]	25/10/10	1,701	1,701	1,701	1,701	0	0.00	100	-
[9361]	25/10/09	1,701	1,701	1,701	1,701	-12	-0.70	200	-
[9361]	25/10/08	1,686	1,717	1,685	1,713	-4	-0.23	1,300	-
[9361]	25/10/07	1,717	1,717	1,717	1,717	+2	+0.12	100	-
[9361]	25/10/06	1,715	1,715	1,715	1,715	0	0.00	200	-
[9361]	25/10/03	1,715	1,716	1,715	1,715	0	0.00	700	-
[9361]	25/10/02	1,760	1,761	1,715	1,715	－	－	800	-
[9361]	25/10/01	－	－	－	1,760	－	－	0	-
[9361]	25/09/30	－	－	－	1,760	－	－	0	-
[9361]	25/09/29	1,760	1,760	1,760	1,760	+3	+0.17	100	-
[9361]	25/09/26	1,690	1,790	1,690	1,757	+69	+4.09	1,100	-
[9361]	25/09/25	1,688	1,688	1,687	1,688	+1	+0.06	600	-
[9361]	25/09/24	1,681	1,730	1,681	1,687	+6	+0.36	800	-
[9361]	25/09/22	1,708	1,730	1,662	1,681	-39	-2.27	1,800	-
[9361]	25/09/19	1,742	1,742	1,720	1,720	-34	-1.94	700	-
[9361]	25/09/18	1,754	1,754	1,754	1,754	-9	-0.51	400	-
[9361]	25/09/17	1,799	1,799	1,743	1,763	-36	-2.00	1,000	-
[9361]	25/09/16	1,799	1,799	1,799	1,799	0	0.00	100	-
[9361]	25/09/12	1,799	1,799	1,799	1,799	-40	-2.18	200	-
[9361]	25/09/11	1,844	1,844	1,804	1,839	-5	-0.27	300	-
[9361]	25/09/10	1,815	1,900	1,815	1,844	+44	+2.44	1,100	-
[9361]	25/09/09	1,790	1,800	1,790	1,800	+10	+0.56	200	-
[9361]	25/09/08	1,793	1,798	1,790	1,790	－	－	400	-
[9361]	25/09/05	－	－	－	1,793	－	－	0	-
[9361]	25/09/04	1,794	1,794	1,793	1,793	-1	-0.06	400	-
[9361]	25/09/03	1,794	1,794	1,794	1,794	+3	+0.17	300	-
[9361]	25/09/02	1,750	1,791	1,750	1,791	+41	+2.34	800	-
[9361]	25/09/01	1,750	1,750	1,731	1,750	－	－	600	-
[9361]	25/08/29	－	－	－	1,750	－	－	0	-
[9361]	25/08/28	1,750	1,750	1,750	1,750	+3	+0.17	100	-
[9361]	25/08/27	1,747	1,747	1,747	1,747	0	0.00	100	-
[9361]	25/08/26	1,749	1,749	1,747	1,747	-2	-0.11	400	-
[9361]	25/08/25	1,739	1,749	1,717	1,749	+34	+1.98	1,700	-
[9361]	25/08/22	1,715	1,715	1,715	1,715	+6	+0.35	100	-
[9361]	25/08/21	1,708	1,709	1,708	1,709	+1	+0.06	300	-
[9361]	25/08/20	1,710	1,710	1,708	1,708	+1	+0.06	300	-
[9361]	25/08/19	1,706	1,710	1,706	1,707	-12	-0.70	400	-
[9361]	25/08/18	1,739	1,739	1,703	1,719	+20	+1.18	600	-
[9361]	25/08/15	1,690	1,699	1,688	1,699	+4	+0.24	1,100	-
[9361]	25/08/14	1,689	1,695	1,689	1,695	+8	+0.47	400	-
[9361]	25/08/13	1,708	1,708	1,687	1,687	-21	-1.23	300	-
[9361]	25/08/12	1,670	1,741	1,670	1,708	-2	-0.12	3,700	-
[9361]	25/08/08	1,709	1,750	1,709	1,710	+1	+0.06	2,800	-
[9361]	25/08/07	1,687	1,709	1,647	1,709	+22	+1.30	1,700	-
[9361]	25/08/06	1,627	1,768	1,627	1,687	－	－	4,800	-
[9361]	25/08/05	－	－	－	1,627	－	－	0	-
[9361]	25/08/04	1,627	1,627	1,627	1,627	-33	-1.99	100	-
[9361]	25/08/01	1,679	1,679	1,660	1,660	-1	-0.06	800	-
[9361]	25/07/31	1,661	1,661	1,661	1,661	－	－	200	-
[9361]	25/07/30	－	－	－	1,675	－	－	0	-
[9361]	25/07/29	1,675	1,675	1,675	1,675	+3	+0.18	200	-
[9361]	25/07/28	1,667	1,673	1,667	1,672	+33	+2.01	800	-
[9361]	25/07/25	1,631	1,639	1,631	1,639	+13	+0.80	300	-
[9361]	25/07/24	1,650	1,650	1,626	1,626	-24	-1.45	200	-
[9361]	25/07/23	1,650	1,650	1,650	1,650	－	－	200	-
[9361]	25/07/22	－	－	－	1,646	－	－	0	-
[9361]	25/07/18	1,646	1,646	1,646	1,646	+11	+0.67	100	-
[9361]	25/07/17	1,635	1,635	1,635	1,635	-15	-0.91	100	-
[9361]	25/07/16	1,632	1,650	1,632	1,650	－	－	900	-
[9361]	25/07/15	－	－	－	1,650	－	－	0	-
[9361]	25/07/14	1,650	1,650	1,642	1,650	-4	-0.24	400	-
[9361]	25/07/11	1,631	1,654	1,631	1,654	+23	+1.41	500	-
[9361]	25/07/10	1,631	1,631	1,616	1,631	0	0.00	1,100	-
[9361]	25/07/09	1,631	1,631	1,631	1,631	0	0.00	300	-
[9361]	25/07/08	1,631	1,631	1,631	1,631	0	0.00	300	-
[9361]	25/07/07	1,620	1,631	1,620	1,631	+11	+0.68	400	-
[9361]	25/07/04	1,620	1,620	1,620	1,620	0	0.00	500	-
[9361]	25/07/03	1,611	1,620	1,595	1,620	-2	-0.12	1,000	-
[9361]	25/07/02	1,631	1,631	1,608	1,622	-9	-0.55	800	-
[9361]	25/07/01	1,636	1,636	1,631	1,631	-20	-1.21	800	-
[9361]	25/06/30	1,658	1,658	1,651	1,651	-18	-1.08	700	-
[9361]	25/06/27	1,671	1,673	1,592	1,669	-32	-1.88	3,400	-
[9361]	25/06/26	1,672	1,702	1,671	1,701	+28	+1.67	1,500	-
[9361]	25/06/25	1,674	1,674	1,673	1,673	-1	-0.06	500	-
[9361]	25/06/24	1,668	1,674	1,668	1,674	+6	+0.36	600	-