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
[9368]	26/10/29	930	937	913	928	+3.0	+0.32	43,900	38,165,004,288
[9368]	26/10/28	930	932	919	925	-3.0	-0.32	16,800	38,041,624,576
[9368]	26/10/27	930	932	919	928	-1.0	-0.11	30,900	38,165,004,288
[9368]	26/10/26	913	930	913	929	+16.0	+1.75	21,400	38,206,128,128
[9368]	26/10/23	918	920	912	913	-4.0	-0.44	12,800	37,548,109,824
[9368]	26/10/22	911	924	911	917	+4.0	+0.44	18,300	37,712,613,376
[9368]	26/10/21	909	913	906	913	+4.0	+0.44	10,900	37,548,109,824
[9368]	26/10/20	910	912	908	909	-3.0	-0.33	9,300	37,383,606,272
[9368]	26/10/19	912	915	908	912	-3.0	-0.33	19,400	37,506,985,984
[9368]	26/10/16	912	919	912	915	+4.0	+0.44	16,000	37,630,361,600
[9368]	26/10/15	917	918	910	911	-6.0	-0.65	12,400	37,465,858,048
[9368]	26/10/14	919	919	913	917	-2.0	-0.22	7,600	37,712,613,376
[9368]	26/10/13	913	919	910	919	+4.0	+0.44	14,200	37,794,869,248
[9368]	26/10/09	909	920	909	915	+5.0	+0.55	14,700	37,630,361,600
[9368]	26/10/08	913	920	909	910	-14.0	-1.52	20,600	37,424,734,208
[9368]	26/10/07	921	928	921	924	+3.0	+0.33	6,700	38,000,496,640
[9368]	26/10/06	927	927	915	921	-1.0	-0.11	25,800	37,877,121,024
[9368]	26/10/05	920	927	918	922	+6.0	+0.66	10,200	37,918,244,864
[9368]	26/10/02	933	933	916	916	-14.0	-1.51	20,000	37,671,489,536
[9368]	26/10/01	944	944	928	930	-12.0	-1.27	25,000	38,247,256,064
[9368]	26/09/30	936	943	934	942	+9.0	+0.96	15,300	38,740,766,720
[9368]	26/09/29	939	939	932	933	-25.0	-2.61	35,800	38,370,631,680
[9368]	26/09/28	970	970	958	958	-5.0	-0.52	108,300	39,398,785,024
[9368]	26/09/25	966	972	963	963	-1.0	-0.10	30,300	39,604,416,512
[9368]	26/09/24	967	967	959	964	+5.0	+0.52	20,200	39,645,540,352
[9368]	26/09/18	965	967	958	959	-4.0	-0.42	18,600	39,439,908,864
[9368]	26/09/17	958	965	957	963	+6.0	+0.63	9,900	39,604,416,512
[9368]	26/09/16	965	966	931	957	-5.0	-0.52	57,100	39,357,657,088
[9368]	26/09/15	959	965	959	962	+7.0	+0.73	11,700	39,563,288,576
[9368]	26/09/14	960	961	955	955	+3.0	+0.32	10,400	39,275,405,312
[9368]	26/09/11	950	963	950	952	-2.0	-0.21	14,900	39,152,029,696
[9368]	26/09/10	954	956	950	954	-1.0	-0.10	10,700	39,234,281,472
[9368]	26/09/09	960	963	951	955	-5.0	-0.52	18,300	39,275,405,312
[9368]	26/09/08	966	967	960	960	-4.0	-0.41	17,700	39,481,036,800
[9368]	26/09/07	961	970	961	964	+5.0	+0.52	22,200	39,645,540,352
[9368]	26/09/04	959	963	956	959	+1.0	+0.10	19,100	39,439,908,864
[9368]	26/09/03	957	958	953	958	0	+0.00	8,800	39,398,785,024
[9368]	26/09/02	959	959	950	958	+3.0	+0.31	19,300	39,398,785,024
[9368]	26/09/01	954	959	952	955	+1.0	+0.10	22,300	39,275,405,312
[9368]	26/08/31	945	958	945	954	+16.0	+1.71	33,800	39,234,281,472
[9368]	26/08/28	933	942	933	938	-5.0	-0.53	7,300	38,576,263,168
[9368]	26/08/27	936	943	933	943	+12.0	+1.29	15,700	38,781,894,656
[9368]	26/08/26	933	939	930	931	-2.0	-0.21	23,100	38,288,379,904
[9368]	26/08/25	930	938	927	933	+5.0	+0.54	20,300	38,370,631,680
[9368]	26/08/24	926	928	922	928	+6.0	+0.65	9,000	38,165,004,288
[9368]	26/08/21	921	927	920	922	-3.0	-0.32	9,600	37,918,244,864
[9368]	26/08/20	926	926	921	925	+5.0	+0.54	5,500	38,041,624,576
[9368]	26/08/19	926	926	920	920	-6.0	-0.65	7,000	37,835,993,088
[9368]	26/08/18	925	929	923	926	0	+0.00	8,100	38,082,748,416
[9368]	26/08/17	930	933	923	926	-1	-0.11	17,000	-
[9368]	26/08/14	923	931	921	927	+9	+0.98	14,200	-
[9368]	26/08/13	925	925	918	918	-2	-0.22	10,200	-
[9368]	26/08/12	924	925	918	920	-4	-0.43	14,600	-
[9368]	26/08/10	915	926	914	924	+9	+0.98	14,000	-
[9368]	26/08/07	915	917	911	915	0	0.00	7,300	-
[9368]	26/08/06	919	919	909	915	+4	+0.44	8,500	-
[9368]	26/08/05	917	918	910	911	+3	+0.33	7,300	-
[9368]	26/08/04	922	922	908	908	-7	-0.77	11,500	-
[9368]	26/08/03	927	928	913	915	-12	-1.29	19,500	-
[9368]	26/07/31	939	939	921	927	-10	-1.07	24,300	-
[9368]	26/07/30	915	950	909	937	+28	+3.08	66,500	-
[9368]	26/07/29	910	912	907	909	0	0.00	11,600	-
[9368]	26/07/28	909	914	909	909	0	0.00	16,300	-
[9368]	26/07/27	901	909	901	909	+9	+1.00	7,600	-
[9368]	26/07/24	908	908	900	900	-5	-0.55	12,700	-
[9368]	26/07/23	905	908	902	905	0	0.00	6,000	-
[9368]	26/07/22	900	906	900	905	0	0.00	7,300	-
[9368]	26/07/21	905	905	900	905	+4	+0.44	9,900	-
[9368]	26/07/17	903	912	897	901	-2	-0.22	14,500	-
[9368]	26/07/16	904	908	900	903	-1	-0.11	11,300	-
[9368]	26/07/15	907	910	904	904	-3	-0.33	10,000	-
[9368]	26/07/14	905	910	904	907	0	0.00	11,900	-
[9368]	26/07/13	914	914	904	907	-2	-0.22	14,000	-
[9368]	26/07/10	904	909	904	909	+5	+0.55	8,000	-
[9368]	26/07/09	900	912	899	904	+2	+0.22	12,400	-
[9368]	26/07/08	915	915	897	902	-13	-1.42	42,300	-
[9368]	26/07/07	908	918	908	915	+15	+1.67	43,600	-
[9368]	26/07/06	891	905	891	900	+12	+1.35	27,400	-
[9368]	26/07/03	887	902	881	888	+9	+1.02	55,200	-
[9368]	26/07/02	888	888	878	879	+1	+0.11	14,000	-
[9368]	26/07/01	880	885	878	878	+1	+0.11	22,500	-
[9368]	26/06/30	879	879	872	877	+6	+0.69	14,200	-
[9368]	26/06/29	870	876	870	871	+1	+0.11	30,500	-
[9368]	26/06/26	860	870	860	870	+11	+1.28	17,000	-
[9368]	26/06/25	860	864	855	859	+1	+0.12	13,800	-
[9368]	26/06/24	859	859	855	858	+1	+0.12	9,800	-
[9368]	26/06/23	859	859	852	857	+1	+0.12	8,300	-
[9368]	26/06/22	857	859	852	856	0	0.00	16,000	-
[9368]	26/06/19	860	862	855	856	0	0.00	27,300	-
[9368]	26/06/18	860	860	852	856	-4	-0.47	22,100	-
[9368]	26/06/17	860	860	855	860	+1	+0.12	9,600	-
[9368]	26/06/16	860	862	855	859	-1	-0.12	10,600	-
[9368]	26/06/15	859	862	855	860	+1	+0.12	26,500	-
[9368]	26/06/12	859	861	852	859	+3	+0.35	17,600	-
[9368]	26/06/11	851	856	851	856	-3	-0.35	10,900	-
[9368]	26/06/10	858	860	855	859	-6	-0.69	22,300	-
[9368]	26/06/09	862	872	861	865	+14	+1.65	15,000	-
[9368]	26/06/08	861	862	844	851	-11	-1.28	37,300	-
[9368]	26/06/05	867	867	860	862	+1	+0.12	15,000	-
[9368]	26/06/04	859	865	853	861	+5	+0.58	20,200	-
[9368]	26/06/03	850	856	843	856	+7	+0.82	24,500	-
[9368]	26/06/02	852	852	843	849	-4	-0.47	30,400	-
[9368]	26/06/01	878	878	851	853	-22	-2.51	51,100	-
[9368]	26/05/29	870	876	870	875	+5	+0.57	14,700	-
[9368]	26/05/28	882	882	870	870	-13	-1.47	36,700	-
[9368]	26/05/27	884	884	880	883	+1	+0.11	9,600	-
[9368]	26/05/26	883	884	876	882	-1	-0.11	31,900	-
[9368]	26/05/25	887	890	881	883	-4	-0.45	16,200	-
[9368]	26/05/22	885	894	881	887	+2.0	+0.23	21,500	-
[9368]	26/05/21	890	897	885	885	+1.0	+0.11	16,900	-
[9368]	26/05/20	891	891	882	884	-7.0	-0.79	16,400	-
[9368]	26/05/19	886	898	886	891	0	+0.00	16,500	-
[9368]	26/05/18	897	897	888	891	-6.0	-0.67	10,400	-
[9368]	26/05/15	887	899	887	897	+5.0	+0.56	21,900	-
[9368]	26/05/14	900	900	889	892	-7.0	-0.78	18,300	-
[9368]	26/05/13	895	899	891	899	+8.0	+0.90	10,900	-
[9368]	26/05/12	904	904	891	891	-6.0	-0.67	16,600	-
[9368]	26/05/11	902	904	896	897	-5.0	-0.55	16,100	-
[9368]	26/05/08	905	906	898	902	-3.0	-0.33	10,500	-
[9368]	26/05/07	912	912	901	905	+10.0	+1.12	24,200	-
[9368]	26/05/01	898	901	892	895	-3.0	-0.33	14,200	-
[9368]	26/04/30	910	910	897	898	-13.0	-1.43	28,700	-
[9368]	26/04/28	914	914	898	911	0	+0.00	40,000	-
[9368]	26/04/27	878	913	868	911	+33	+3.76	154,000	-
[9368]	26/04/24	878	880	873	878	0	0.00	16,200	-
[9368]	26/04/23	885	885	873	878	-1	-0.11	16,900	-
[9368]	26/04/22	885	885	877	879	-11	-1.24	33,900	-
[9368]	26/04/21	884	891	884	890	+6	+0.68	11,600	-
[9368]	26/04/20	889	892	882	884	-1	-0.11	31,400	-
[9368]	26/04/17	888	890	885	885	-3	-0.34	16,000	-
[9368]	26/04/16	885	889	885	888	+3	+0.34	12,000	-
[9368]	26/04/15	895	895	885	885	0	0.00	18,800	-
[9368]	26/04/14	895	896	885	885	-6	-0.67	18,800	-
[9368]	26/04/13	900	900	886	891	-1	-0.11	26,500	-
[9368]	26/04/10	910	912	891	892	-16	-1.76	34,400	-
[9368]	26/04/09	905	913	900	908	+6	+0.67	21,200	-
[9368]	26/04/08	902	909	899	902	0	0.00	44,700	-
[9368]	26/04/07	908	912	902	902	-6	-0.66	12,800	-
[9368]	26/04/06	910	912	905	908	+7	+0.78	13,000	-
[9368]	26/04/03	904	908	900	901	-3	-0.33	9,600	-
[9368]	26/04/02	915	915	902	904	-7	-0.77	14,300	-
[9368]	26/04/01	909	913	905	911	+5	+0.55	16,600	-
[9368]	26/03/31	899	916	896	906	+7	+0.78	21,100	-
[9368]	26/03/30	888	906	886	899	-29	-3.13	37,100	-
[9368]	26/03/27	940	940	928	928	-14	-1.49	73,300	-
[9368]	26/03/26	945	947	934	942	-3	-0.32	37,500	-
[9368]	26/03/25	929	945	926	945	+27	+2.94	19,700	-
[9368]	26/03/24	927	927	915	918	+5	+0.55	18,300	-
[9368]	26/03/23	930	930	909	913	-21	-2.25	41,900	-
[9368]	26/03/19	948	948	934	934	-15	-1.58	15,100	-
[9368]	26/03/18	940	949	938	949	+15	+1.61	9,700	-
[9368]	26/03/17	929	942	929	934	+7	+0.76	8,300	-
[9368]	26/03/16	925	933	923	927	-3	-0.32	15,900	-
[9368]	26/03/13	933	935	927	930	-12	-1.27	20,400	-
[9368]	26/03/12	953	953	941	942	-8	-0.84	16,400	-
[9368]	26/03/11	957	960	950	950	+2	+0.21	14,500	-
[9368]	26/03/10	955	956	945	948	+4	+0.42	18,500	-
[9368]	26/03/09	921	950	918	944	-5	-0.53	36,100	-
[9368]	26/03/06	952	956	947	949	-7	-0.73	15,300	-
[9368]	26/03/05	963	965	951	956	+23	+2.47	27,400	-
[9368]	26/03/04	940	941	921	933	-19	-2.00	62,100	-
[9368]	26/03/03	965	965	952	952	-21	-2.16	28,100	-
[9368]	26/03/02	972	983	955	973	-10	-1.02	44,100	-
[9368]	26/02/27	968	983	964	983	+23	+2.40	33,300	-
[9368]	26/02/26	970	973	960	960	-10	-1.03	51,200	-
[9368]	26/02/25	962	970	954	970	+15	+1.57	24,500	-
[9368]	26/02/24	950	956	939	955	+10	+1.06	56,900	-
[9368]	26/02/20	940	946	940	945	+8	+0.85	37,900	-
[9368]	26/02/19	926	937	924	937	+12	+1.30	30,500	-
[9368]	26/02/18	919	926	919	925	+6	+0.65	28,600	-
[9368]	26/02/17	910	920	906	919	+9	+0.99	25,500	-
[9368]	26/02/16	913	913	905	910	-3	-0.33	28,500	-
[9368]	26/02/13	916	919	908	913	-7	-0.76	37,600	-
[9368]	26/02/12	916	926	915	920	+6	+0.66	31,200	-
[9368]	26/02/10	914	918	910	914	+1	+0.11	25,200	-
[9368]	26/02/09	924	927	913	913	-4	-0.44	28,800	-
[9368]	26/02/06	920	920	913	917	-5	-0.54	19,600	-
[9368]	26/02/05	920	925	918	922	+5	+0.55	24,400	-
[9368]	26/02/04	915	919	910	917	+6	+0.66	14,500	-
[9368]	26/02/03	907	913	904	911	+9	+1.00	21,700	-
[9368]	26/02/02	914	921	902	902	-12	-1.31	45,800	-
[9368]	26/01/30	901	914	898	914	+14	+1.56	31,000	-
[9368]	26/01/29	901	904	893	900	-1	-0.11	33,500	-
[9368]	26/01/28	903	905	896	901	-5	-0.55	23,700	-
[9368]	26/01/27	904	906	899	906	+3	+0.33	44,000	-
[9368]	26/01/26	915	916	900	903	-11	-1.20	56,200	-
[9368]	26/01/23	919	919	910	914	-2	-0.22	35,400	-
[9368]	26/01/22	920	923	913	916	+1	+0.11	20,200	-
[9368]	26/01/21	917	919	913	915	-7	-0.76	15,200	-
[9368]	26/01/20	925	925	919	922	0	0.00	14,800	-
[9368]	26/01/19	920	923	916	922	+2	+0.22	24,200	-
[9368]	26/01/16	909	920	904	920	+19	+2.11	35,500	-
[9368]	26/01/15	905	905	900	901	+2	+0.22	22,600	-
[9368]	26/01/14	902	904	899	899	+1	+0.11	19,400	-
[9368]	26/01/13	903	904	897	898	-1	-0.11	34,400	-
[9368]	26/01/09	900	902	898	899	0	0.00	14,300	-
[9368]	26/01/08	899	902	898	899	+1	+0.11	8,200	-
[9368]	26/01/07	902	903	898	898	0	0.00	10,000	-
[9368]	26/01/06	905	907	898	898	-5	-0.55	40,900	-
[9368]	26/01/05	892	903	892	903	+11	+1.23	29,000	-
[9368]	25/12/30	899	900	889	892	-7	-0.78	43,200	-
[9368]	25/12/29	890	899	890	899	+13	+1.47	37,500	-
[9368]	25/12/26	882	886	882	886	+9	+1.03	35,600	-
[9368]	25/12/25	877	878	875	877	+1	+0.11	7,400	-
[9368]	25/12/24	876	878	875	876	+2	+0.23	8,800	-
[9368]	25/12/23	874	878	872	874	+1	+0.11	13,700	-
[9368]	25/12/22	877	877	872	873	-4	-0.46	13,500	-
[9368]	25/12/19	868	877	868	877	+13	+1.50	15,800	-
[9368]	25/12/18	862	867	860	864	+2	+0.23	15,500	-
[9368]	25/12/17	866	869	862	862	-5	-0.58	9,700	-
[9368]	25/12/16	871	871	865	867	-5	-0.57	12,000	-
[9368]	25/12/15	871	874	871	872	+1	+0.11	12,900	-
[9368]	25/12/12	880	880	871	871	-7	-0.80	10,300	-
[9368]	25/12/11	885	885	876	878	-4	-0.45	8,200	-
[9368]	25/12/10	884	885	881	882	-3	-0.34	13,300	-
[9368]	25/12/09	881	885	878	885	+5	+0.57	33,600	-
[9368]	25/12/08	880	880	870	880	+8	+0.92	51,200	-
[9368]	25/12/05	858	873	858	872	+15	+1.75	29,500	-
[9368]	25/12/04	861	861	857	857	+3	+0.35	9,000	-
[9368]	25/12/03	860	860	854	854	-6	-0.70	12,500	-
[9368]	25/12/02	860	862	859	860	-2	-0.23	8,500	-
[9368]	25/12/01	867	869	862	862	-4	-0.46	15,200	-
[9368]	25/11/28	859	869	859	866	+5	+0.58	14,600	-
[9368]	25/11/27	862	863	861	861	0	0.00	15,600	-
[9368]	25/11/26	858	870	858	861	+4	+0.47	31,400	-
[9368]	25/11/25	850	857	849	857	+17	+2.02	30,700	-
[9368]	25/11/21	833	840	831	840	+7	+0.84	21,300	-
[9368]	25/11/20	835	835	832	833	+1	+0.12	14,800	-
[9368]	25/11/19	840	840	831	832	-9	-1.07	26,700	-
[9368]	25/11/18	853	853	837	841	-11	-1.29	26,900	-
[9368]	25/11/17	847	852	845	852	+7	+0.83	36,100	-
[9368]	25/11/14	840	845	840	845	+1	+0.12	13,400	-
[9368]	25/11/13	840	844	837	844	+8	+0.96	18,400	-
[9368]	25/11/12	836	841	836	836	+1	+0.12	17,300	-
[9368]	25/11/11	836	836	832	835	+1	+0.12	17,300	-
[9368]	25/11/10	835	836	833	834	+1	+0.12	14,600	-
[9368]	25/11/07	835	836	830	833	-3	-0.36	16,200	-
[9368]	25/11/06	833	838	833	836	+4	+0.48	14,900	-
[9368]	25/11/05	838	838	828	832	-5	-0.60	23,600	-
[9368]	25/11/04	842	843	837	837	-4	-0.48	23,000	-
[9368]	25/10/31	855	855	837	841	-8	-0.94	33,100	-
[9368]	25/10/30	832	849	825	849	+15	+1.80	130,000	-
[9368]	25/10/29	854	855	834	834	-21	-2.46	37,600	-
[9368]	25/10/28	869	869	855	855	-14	-1.61	32,200	-
[9368]	25/10/27	858	870	858	869	+15	+1.76	35,600	-
[9368]	25/10/24	857	857	851	854	0	0.00	10,900	-
[9368]	25/10/23	845	855	845	854	+9	+1.07	19,600	-
[9368]	25/10/22	838	848	838	845	+9	+1.08	28,100	-
[9368]	25/10/21	840	844	836	836	-7	-0.83	29,100	-
[9368]	25/10/20	849	850	841	843	+2	+0.24	20,500	-
[9368]	25/10/17	839	844	837	841	+2	+0.24	17,400	-
[9368]	25/10/16	838	839	834	839	+1	+0.12	17,200	-
[9368]	25/10/15	832	840	832	838	+7	+0.84	14,800	-
[9368]	25/10/14	830	835	826	831	-6	-0.72	32,200	-
[9368]	25/10/10	841	841	830	837	-4	-0.48	45,300	-
[9368]	25/10/09	847	848	841	841	-6	-0.71	21,400	-
[9368]	25/10/08	852	856	847	847	-5	-0.59	24,500	-
[9368]	25/10/07	854	854	850	852	-2	-0.23	21,000	-
[9368]	25/10/06	856	860	851	854	+13	+1.55	54,900	-
[9368]	25/10/03	841	843	837	841	+1	+0.12	37,100	-
[9368]	25/10/02	847	848	838	840	-7	-0.83	49,300	-
[9368]	25/10/01	853	853	846	847	-6	-0.70	48,000	-
[9368]	25/09/30	867	868	853	853	-11	-1.27	28,900	-
[9368]	25/09/29	859	867	854	864	-13	-1.48	57,500	-
[9368]	25/09/26	882	887	877	877	-4	-0.45	179,500	-
[9368]	25/09/25	879	881	876	881	+2	+0.23	46,200	-
[9368]	25/09/24	881	881	873	879	-3	-0.34	58,500	-
[9368]	25/09/22	888	890	881	882	-2	-0.23	51,500	-
[9368]	25/09/19	889	890	880	884	-5	-0.56	56,000	-
[9368]	25/09/18	892	893	885	889	-3	-0.34	47,300	-
[9368]	25/09/17	897	897	887	892	-10	-1.11	30,600	-
[9368]	25/09/16	906	906	890	902	-5	-0.55	39,200	-
[9368]	25/09/12	915	926	905	907	-13	-1.41	64,200	-
[9368]	25/09/11	915	920	909	920	+8	+0.88	54,500	-
[9368]	25/09/10	898	915	898	912	+20	+2.24	65,700	-
[9368]	25/09/09	895	898	891	892	-4	-0.45	35,500	-
[9368]	25/09/08	891	897	891	896	+6	+0.67	18,300	-
[9368]	25/09/05	884	895	883	890	+7	+0.79	25,500	-