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
[9363]	26/10/29	512	512	506	507	-5.0	-0.98	2,900	2,458,853,632
[9363]	26/10/28	516	518	512	512	-3.0	-0.58	1,900	2,483,102,720
[9363]	26/10/27	515	515	515	515	+4.0	+0.78	100	2,497,652,224
[9363]	26/10/26	514	514	509	511	-3.0	-0.58	2,000	2,478,252,800
[9363]	26/10/23	520	520	512	514	-6.0	-1.15	2,800	2,492,802,304
[9363]	26/10/22	523	525	520	520	-5.0	-0.95	7,600	2,521,901,312
[9363]	26/10/21	515	530	513	525	+10.0	+1.94	11,500	2,546,150,144
[9363]	26/10/20	521	521	513	515	-5.0	-0.96	4,600	2,497,652,224
[9363]	26/10/19	521	525	518	520	-5.0	-0.95	2,600	2,521,901,312
[9363]	26/10/16	513	527	513	525	+12.0	+2.34	14,400	2,546,150,144
[9363]	26/10/15	523	523	512	513	0	+0.00	10,600	2,487,952,640
[9363]	26/10/14	518	519	513	513	-4.0	-0.77	2,300	2,487,952,640
[9363]	26/10/13	511	523	509	517	+6.0	+1.17	4,800	2,507,351,808
[9363]	26/10/09	510	515	508	511	-1.0	-0.20	3,000	2,478,252,800
[9363]	26/10/08	515	515	506	512	-5.0	-0.97	4,600	2,483,102,720
[9363]	26/10/07	515	525	515	517	+2.0	+0.39	3,600	2,507,351,808
[9363]	26/10/06	517	522	511	515	-5.0	-0.96	4,600	2,497,652,224
[9363]	26/10/05	525	525	514	520	-4.0	-0.76	4,400	2,521,901,312
[9363]	26/10/02	514	524	514	524	+8.0	+1.55	3,900	2,541,300,480
[9363]	26/10/01	518	518	515	516	-2.0	-0.39	900	2,502,501,888
[9363]	26/09/30	517	520	513	518	-4.0	-0.77	2,400	2,512,201,472
[9363]	26/09/29	510	522	510	522	+9.0	+1.75	3,500	2,531,600,896
[9363]	26/09/28	512	524	505	513	+9.0	+1.79	25,600	2,487,952,640
[9363]	26/09/25	536	538	504	504	-35.0	-6.49	40,200	2,444,304,128
[9363]	26/09/24	539	539	520	539	0	+0.00	14,100	2,614,047,488
[9363]	26/09/18	533	539	533	539	+8.0	+1.51	6,900	2,614,047,488
[9363]	26/09/17	533	533	531	531	-4.0	-0.75	1,600	2,575,249,152
[9363]	26/09/16	537	538	531	535	-2.0	-0.37	2,400	2,594,648,320
[9363]	26/09/15	527	539	527	537	0	+0.00	7,800	2,604,347,904
[9363]	26/09/14	536	537	526	537	+2.0	+0.37	4,300	2,604,347,904
[9363]	26/09/11	532	536	526	535	+2.0	+0.38	13,000	2,594,648,320
[9363]	26/09/10	535	535	533	533	-3.0	-0.56	200	2,584,948,736
[9363]	26/09/09	520	536	520	536	+14.0	+2.68	11,200	2,599,498,240
[9363]	26/09/08	530	535	522	522	-8.0	-1.51	5,300	2,531,600,896
[9363]	26/09/07	528	536	528	530	+3.0	+0.57	3,300	2,555,849,984
[9363]	26/09/04	524	534	520	527	+3.0	+0.57	7,700	2,555,849,984
[9363]	26/09/03	527	533	521	524	-3.0	-0.57	8,400	2,541,300,480
[9363]	26/09/02	534	534	527	527	-6.0	-1.13	3,400	2,555,849,984
[9363]	26/09/01	531	536	531	533	+3.0	+0.57	3,400	2,584,948,736
[9363]	26/08/31	541	541	518	530	-12.0	-2.21	71,900	2,570,399,232
[9363]	26/08/28	540	548	536	542	-1.0	-0.18	8,100	2,628,596,992
[9363]	26/08/27	544	544	538	543	+1.0	+0.18	3,100	2,633,470,720
[9363]	26/08/26	545	546	542	542	-3.0	-0.55	2,200	2,628,620,800
[9363]	26/08/25	543	548	542	545	+2.0	+0.37	4,800	2,643,170,304
[9363]	26/08/24	541	548	536	543	+5.0	+0.93	6,700	2,633,470,720
[9363]	26/08/21	537	541	537	538	-1.0	-0.19	3,600	2,609,221,376
[9363]	26/08/20	537	544	537	539	+1.0	+0.19	6,700	2,614,071,296
[9363]	26/08/19	539	544	537	538	-5.0	-0.92	7,200	2,609,221,376
[9363]	26/08/18	539	544	538	543	0	+0.00	4,100	2,633,470,720
[9363]	26/08/17	537	543	537	543	+6	+1.12	8,800	-
[9363]	26/08/14	528	540	527	537	-18	-3.24	21,700	-
[9363]	26/08/13	546	555	540	555	+13	+2.40	28,500	-
[9363]	26/08/12	533	548	533	542	+5	+0.93	6,100	-
[9363]	26/08/10	532	540	531	537	0	0.00	12,500	-
[9363]	26/08/07	533	537	531	537	+3	+0.56	2,300	-
[9363]	26/08/06	534	535	532	534	+2	+0.38	3,000	-
[9363]	26/08/05	540	540	532	532	-2	-0.37	4,600	-
[9363]	26/08/04	540	540	531	534	+1	+0.19	7,900	-
[9363]	26/08/03	527	550	527	533	+5	+0.95	40,400	-
[9363]	26/07/31	525	529	525	528	+3	+0.57	4,500	-
[9363]	26/07/30	523	530	522	525	+3	+0.57	5,500	-
[9363]	26/07/29	520	524	520	522	+2	+0.38	2,200	-
[9363]	26/07/28	524	524	519	520	-6	-1.14	6,900	-
[9363]	26/07/27	518	530	514	526	+15	+2.94	13,900	-
[9363]	26/07/24	514	515	511	511	-4	-0.78	1,500	-
[9363]	26/07/23	511	520	511	515	+5	+0.98	2,300	-
[9363]	26/07/22	506	515	506	510	+2	+0.39	10,100	-
[9363]	26/07/21	508	511	505	508	+3	+0.59	2,200	-
[9363]	26/07/17	515	517	500	505	-10	-1.94	12,800	-
[9363]	26/07/16	525	525	508	515	-10	-1.90	18,700	-
[9363]	26/07/15	524	525	520	525	0	0.00	1,800	-
[9363]	26/07/14	523	526	521	525	+2	+0.38	1,300	-
[9363]	26/07/13	519	523	519	523	+2	+0.38	2,000	-
[9363]	26/07/10	524	524	517	521	-3	-0.57	7,700	-
[9363]	26/07/09	525	525	513	524	-1	-0.19	5,800	-
[9363]	26/07/08	525	529	525	525	0	0.00	2,600	-
[9363]	26/07/07	514	530	514	525	+11	+2.14	24,900	-
[9363]	26/07/06	518	527	510	514	-6	-1.15	22,600	-
[9363]	26/07/03	518	520	513	520	+2	+0.39	3,700	-
[9363]	26/07/02	521	522	518	518	-5	-0.96	1,000	-
[9363]	26/07/01	519	525	514	523	+4	+0.77	4,900	-
[9363]	26/06/30	521	525	519	519	-5	-0.95	3,100	-
[9363]	26/06/29	525	540	520	524	-1	-0.19	15,900	-
[9363]	26/06/26	527	528	525	525	-2	-0.38	9,900	-
[9363]	26/06/25	524	529	520	527	+3	+0.57	3,300	-
[9363]	26/06/24	520	527	520	524	+4	+0.77	5,800	-
[9363]	26/06/23	515	521	514	520	+5	+0.97	5,200	-
[9363]	26/06/22	507	522	507	515	+5	+0.98	6,000	-
[9363]	26/06/19	524	525	508	510	-16	-3.04	28,700	-
[9363]	26/06/18	530	535	523	526	-5	-0.94	14,200	-
[9363]	26/06/17	530	537	530	531	+3	+0.57	6,900	-
[9363]	26/06/16	530	538	524	528	+3	+0.57	13,900	-
[9363]	26/06/15	519	530	519	525	+3	+0.57	3,800	-
[9363]	26/06/12	522	529	500	522	+1	+0.19	18,300	-
[9363]	26/06/11	515	521	503	521	-2	-0.38	8,000	-
[9363]	26/06/10	529	530	521	523	-15	-2.79	4,200	-
[9363]	26/06/09	539	539	528	538	-1	-0.19	5,300	-
[9363]	26/06/08	523	539	513	539	+12	+2.28	6,900	-
[9363]	26/06/05	524	527	512	527	-7	-1.31	17,000	-
[9363]	26/06/04	529	534	528	534	-5	-0.93	4,200	-
[9363]	26/06/03	525	545	515	539	+14	+2.67	13,200	-
[9363]	26/06/02	517	525	510	525	-2	-0.38	8,000	-
[9363]	26/06/01	518	527	512	527	+2	+0.38	8,300	-
[9363]	26/05/29	521	525	517	525	-4	-0.76	4,900	-
[9363]	26/05/28	519	529	515	529	+7	+1.34	11,700	-
[9363]	26/05/27	536	546	511	522	-24	-4.40	30,800	-
[9363]	26/05/26	498	550	498	546	+46	+9.20	71,800	-
[9363]	26/05/25	503	504	500	500	-3	-0.60	2,300	-
[9363]	26/05/22	486	504	483	503	+13.0	+2.65	10,400	-
[9363]	26/05/21	486	491	482	490	+10.0	+2.08	4,900	-
[9363]	26/05/20	497	497	471	480	-18.0	-3.61	16,600	-
[9363]	26/05/19	497	503	495	498	-7.0	-1.39	4,300	-
[9363]	26/05/18	509	510	483	505	-1.0	-0.20	10,700	-
[9363]	26/05/15	513	513	500	506	-5.0	-0.98	20,300	-
[9363]	26/05/14	515	522	505	511	+4.0	+0.79	42,100	-
[9363]	26/05/13	501	515	501	507	-3.0	-0.59	21,600	-
[9363]	26/05/12	500	515	500	510	+9.0	+1.80	11,600	-
[9363]	26/05/11	502	502	499	501	+5.0	+1.01	1,800	-
[9363]	26/05/08	500	502	496	496	-2.0	-0.40	9,500	-
[9363]	26/05/07	503	503	498	498	0	+0.00	4,800	-
[9363]	26/05/01	498	499	496	498	+1.0	+0.20	3,600	-
[9363]	26/04/30	493	497	493	497	+2.0	+0.40	5,400	-
[9363]	26/04/28	482	497	482	495	+14.0	+2.91	5,200	-
[9363]	26/04/27	486	491	481	481	-7	-1.43	17,400	-
[9363]	26/04/24	496	496	488	488	-8	-1.61	15,700	-
[9363]	26/04/23	500	500	495	496	-3	-0.60	11,100	-
[9363]	26/04/22	499	500	497	499	0	0.00	12,200	-
[9363]	26/04/21	500	504	499	499	0	0.00	10,300	-
[9363]	26/04/20	499	503	499	499	-2	-0.40	16,600	-
[9363]	26/04/17	501	504	500	501	0	0.00	8,900	-
[9363]	26/04/16	498	507	498	501	+2	+0.40	11,300	-
[9363]	26/04/15	502	504	496	499	-2	-0.40	15,100	-
[9363]	26/04/14	509	509	501	501	0	0.00	3,400	-
[9363]	26/04/13	508	513	501	501	-7	-1.38	19,200	-
[9363]	26/04/10	517	517	508	508	-6	-1.17	8,300	-
[9363]	26/04/09	513	516	510	514	+1	+0.19	9,700	-
[9363]	26/04/08	517	522	504	513	0	0.00	46,100	-
[9363]	26/04/07	514	520	508	513	-1	-0.19	19,100	-
[9363]	26/04/06	517	517	507	514	-2	-0.39	22,700	-
[9363]	26/04/03	506	517	505	516	+8	+1.57	17,700	-
[9363]	26/04/02	507	512	502	508	+3	+0.59	17,800	-
[9363]	26/04/01	506	512	503	505	+7	+1.41	13,500	-
[9363]	26/03/31	523	523	496	498	-31	-5.86	86,600	-
[9363]	26/03/30	544	544	511	529	-27	-4.86	62,300	-
[9363]	26/03/27	546	562	536	556	+16	+2.96	79,300	-
[9363]	26/03/26	565	565	537	540	-16	-2.88	19,300	-
[9363]	26/03/25	544	560	537	556	+16	+2.96	29,300	-
[9363]	26/03/24	535	542	522	540	+11	+2.08	24,700	-
[9363]	26/03/23	532	545	523	529	-17	-3.11	61,200	-
[9363]	26/03/19	576	587	540	546	-32	-5.54	107,400	-
[9363]	26/03/18	560	585	551	578	+21	+3.77	110,100	-
[9363]	26/03/17	545	560	536	557	+22	+4.11	57,100	-
[9363]	26/03/16	541	563	528	535	+4	+0.75	132,800	-
[9363]	26/03/13	530	534	528	531	-1	-0.19	20,800	-
[9363]	26/03/12	530	532	522	532	-2	-0.37	18,900	-
[9363]	26/03/11	528	538	526	534	+5	+0.95	33,000	-
[9363]	26/03/10	525	532	519	529	+9	+1.73	36,300	-
[9363]	26/03/09	518	523	502	520	-15	-2.80	69,400	-
[9363]	26/03/06	520	557	520	535	+5	+0.94	208,200	-
[9363]	26/03/05	495	540	495	530	+43	+8.83	179,400	-
[9363]	26/03/04	497	501	476	487	-12	-2.40	61,000	-
[9363]	26/03/03	506	507	499	499	-6	-1.19	24,200	-
[9363]	26/03/02	515	515	503	505	-12	-2.32	32,700	-
[9363]	26/02/27	509	517	508	517	+6	+1.17	12,900	-
[9363]	26/02/26	512	516	509	511	0	0.00	43,800	-
[9363]	26/02/25	520	520	510	511	-2	-0.39	29,400	-
[9363]	26/02/24	520	520	512	513	-9	-1.72	20,400	-
[9363]	26/02/20	527	532	512	522	-2	-0.38	26,400	-
[9363]	26/02/19	511	532	508	524	+13	+2.54	52,900	-
[9363]	26/02/18	503	513	503	511	+9	+1.79	28,400	-
[9363]	26/02/17	500	502	495	502	+12	+2.45	53,200	-
[9363]	26/02/16	499	500	490	490	-3	-0.61	70,300	-
[9363]	26/02/13	496	496	480	493	-2	-0.40	65,000	-
[9363]	26/02/12	498	498	489	495	+5	+1.02	60,300	-
[9363]	26/02/10	482	495	480	490	+8	+1.66	26,400	-
[9363]	26/02/09	487	489	480	482	+2	+0.42	39,300	-
[9363]	26/02/06	484	486	477	480	0	0.00	21,600	-
[9363]	26/02/05	479	484	478	480	0	0.00	10,000	-
[9363]	26/02/04	482	485	479	480	-2	-0.41	12,800	-
[9363]	26/02/03	478	484	476	482	+4	+0.84	15,000	-
[9363]	26/02/02	476	488	473	478	+2	+0.42	26,700	-
[9363]	26/01/30	473	477	473	476	0	0.00	6,100	-
[9363]	26/01/29	479	479	472	476	-3	-0.63	13,000	-
[9363]	26/01/28	482	483	479	479	-3	-0.62	9,100	-
[9363]	26/01/27	481	485	481	482	+1	+0.21	5,200	-
[9363]	26/01/26	488	490	481	481	-10	-2.04	21,100	-
[9363]	26/01/23	493	495	490	491	-2	-0.41	14,200	-
[9363]	26/01/22	487	494	485	493	+6	+1.23	21,300	-
[9363]	26/01/21	493	493	487	487	-7	-1.42	16,300	-
[9363]	26/01/20	490	494	490	494	+4	+0.82	13,800	-
[9363]	26/01/19	494	496	490	490	-4	-0.81	16,100	-
[9363]	26/01/16	490	495	490	494	+4	+0.82	15,700	-
[9363]	26/01/15	491	494	485	490	0	0.00	41,900	-
[9363]	26/01/14	488	499	487	490	+8	+1.66	60,600	-
[9363]	26/01/13	478	485	478	482	+6	+1.26	15,500	-
[9363]	26/01/09	479	481	475	476	+1	+0.21	8,400	-
[9363]	26/01/08	477	482	472	475	+1	+0.21	29,400	-
[9363]	26/01/07	472	478	472	474	+1	+0.21	21,300	-
[9363]	26/01/06	465	477	465	473	+8	+1.72	36,100	-
[9363]	26/01/05	467	468	458	465	+1	+0.22	21,300	-
[9363]	25/12/30	465	465	460	464	-1	-0.22	8,900	-
[9363]	25/12/29	460	468	460	465	+7	+1.53	36,500	-
[9363]	25/12/26	461	461	458	458	-1	-0.22	20,600	-
[9363]	25/12/25	458	462	458	459	+2	+0.44	20,400	-
[9363]	25/12/24	462	462	456	457	-3	-0.65	43,600	-
[9363]	25/12/23	458	462	458	460	+1	+0.22	28,100	-
[9363]	25/12/22	459	461	459	459	-1	-0.22	14,800	-
[9363]	25/12/19	457	460	455	460	+6	+1.32	21,700	-
[9363]	25/12/18	455	456	454	454	-2	-0.44	11,900	-
[9363]	25/12/17	458	462	456	456	-1	-0.22	15,000	-
[9363]	25/12/16	466	466	457	457	-5	-1.08	13,700	-
[9363]	25/12/15	462	464	461	462	+1	+0.22	7,500	-
[9363]	25/12/12	467	467	460	461	-3	-0.65	8,500	-
[9363]	25/12/11	467	467	461	464	-1	-0.22	7,700	-
[9363]	25/12/10	464	467	463	465	+1	+0.22	13,900	-
[9363]	25/12/09	467	468	461	464	-4	-0.85	9,900	-
[9363]	25/12/08	457	470	455	468	+11	+2.41	35,100	-
[9363]	25/12/05	454	457	454	457	+6	+1.33	31,500	-
[9363]	25/12/04	450	455	449	451	+3	+0.67	21,500	-
[9363]	25/12/03	449	450	448	448	+1	+0.22	7,100	-
[9363]	25/12/02	453	456	444	447	-5	-1.11	37,800	-
[9363]	25/12/01	455	455	450	452	+2	+0.44	12,100	-
[9363]	25/11/28	451	458	450	450	+1	+0.22	54,900	-
[9363]	25/11/27	453	453	449	449	-3	-0.66	12,800	-
[9363]	25/11/26	451	453	451	452	+1	+0.22	11,500	-
[9363]	25/11/25	453	453	448	451	-3	-0.66	13,500	-
[9363]	25/11/21	444	454	444	454	+8	+1.79	24,100	-
[9363]	25/11/20	446	449	445	446	+1	+0.22	27,300	-
[9363]	25/11/19	445	446	441	445	0	0.00	23,500	-
[9363]	25/11/18	454	454	434	445	-9	-1.98	74,400	-
[9363]	25/11/17	454	455	449	454	-2	-0.44	41,000	-
[9363]	25/11/14	456	459	452	456	-5	-1.08	30,600	-
[9363]	25/11/13	460	466	459	461	+1	+0.22	47,400	-
[9363]	25/11/12	452	460	452	460	+6	+1.32	26,800	-
[9363]	25/11/11	454	455	450	454	-2	-0.44	15,800	-
[9363]	25/11/10	456	456	451	456	+7	+1.56	22,700	-
[9363]	25/11/07	451	452	445	449	-5	-1.10	12,600	-
[9363]	25/11/06	449	454	446	454	+5	+1.11	23,800	-
[9363]	25/11/05	451	451	441	449	-7	-1.54	34,700	-
[9363]	25/11/04	451	457	449	456	+4	+0.88	59,200	-
[9363]	25/10/31	457	460	451	452	-5	-1.09	21,200	-
[9363]	25/10/30	450	459	444	457	+4	+0.88	35,300	-
[9363]	25/10/29	469	469	451	453	-12	-2.58	85,000	-
[9363]	25/10/28	475	475	465	465	-8	-1.69	53,100	-
[9363]	25/10/27	472	479	468	473	-6	-1.25	120,100	-
[9363]	25/10/24	485	486	474	479	-6	-1.24	78,000	-
[9363]	25/10/23	483	486	471	485	+2	+0.41	98,200	-
[9363]	25/10/22	493	497	472	483	-20	-3.98	207,400	-
[9363]	25/10/21	550	555	490	503	-33	-6.16	849,600	-
[9363]	25/10/20	527	547	482	536	+69	+14.78	1,414,800	-
[9363]	25/10/17	522	563	455	467	-45	-8.79	989,900	-
[9363]	25/10/16	462	518	458	512	+74	+16.89	865,700	-
[9363]	25/10/15	423	439	422	438	+16	+3.79	17,000	-
[9363]	25/10/14	438	444	408	422	-23	-5.17	33,800	-
[9363]	25/10/10	451	451	443	445	-9	-1.98	13,100	-
[9363]	25/10/09	450	454	450	454	+1	+0.22	4,900	-
[9363]	25/10/08	449	461	448	453	+5	+1.12	14,000	-
[9363]	25/10/07	444	452	442	448	+4	+0.90	5,100	-
[9363]	25/10/06	446	447	443	444	-4	-0.89	7,800	-
[9363]	25/10/03	445	449	442	448	+2	+0.45	3,600	-
[9363]	25/10/02	443	449	443	446	+3	+0.68	3,500	-
[9363]	25/10/01	452	457	440	443	-10	-2.21	12,400	-
[9363]	25/09/30	455	459	450	453	-2	-0.44	5,300	-
[9363]	25/09/29	451	460	451	455	-4	-0.87	11,700	-
[9363]	25/09/26	454	459	451	459	+6	+1.32	12,100	-
[9363]	25/09/25	454	454	449	453	+1	+0.22	6,600	-
[9363]	25/09/24	444	456	444	452	+9	+2.03	11,700	-
[9363]	25/09/22	440	446	440	443	+2	+0.45	10,100	-
[9363]	25/09/19	447	448	438	441	-7	-1.56	21,200	-
[9363]	25/09/18	451	451	448	448	-1	-0.22	2,100	-
[9363]	25/09/17	453	453	446	449	-4	-0.88	7,100	-
[9363]	25/09/16	453	455	449	453	+1	+0.22	7,300	-
[9363]	25/09/12	448	456	448	452	+2	+0.44	4,000	-
[9363]	25/09/11	454	454	448	450	-1	-0.22	3,500	-
[9363]	25/09/10	458	458	448	451	-5	-1.10	8,800	-
[9363]	25/09/09	451	456	449	456	+8	+1.79	19,100	-
[9363]	25/09/08	447	450	447	448	+1	+0.22	7,800	-
[9363]	25/09/05	445	447	444	447	-1	-0.22	2,800	-