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
[9376]	26/10/29	729	729	715	715	-11.0	-1.52	4,400	2,638,331,392
[9376]	26/10/28	728	728	720	726	-3.0	-0.41	3,400	2,678,921,216
[9376]	26/10/27	725	733	721	729	+2.0	+0.28	6,000	2,689,991,168
[9376]	26/10/26	734	737	725	727	-7.0	-0.95	5,900	2,682,611,200
[9376]	26/10/23	717	740	717	734	-13.0	-1.74	11,900	2,708,440,832
[9376]	26/10/22	751	752	746	747	-4.0	-0.53	1,300	2,756,410,624
[9376]	26/10/21	754	754	745	751	-2.0	-0.27	2,700	2,771,170,560
[9376]	26/10/20	750	759	743	753	+3.0	+0.40	5,400	2,778,550,528
[9376]	26/10/19	755	766	750	750	-5.0	-0.66	11,900	2,767,480,576
[9376]	26/10/16	756	759	755	755	-1.0	-0.13	2,900	2,785,930,496
[9376]	26/10/15	760	768	751	756	-5.0	-0.66	6,700	2,789,620,224
[9376]	26/10/14	768	768	761	761	-2.0	-0.26	6,300	2,808,070,144
[9376]	26/10/13	766	782	763	763	-3.0	-0.39	1,900	2,815,450,112
[9376]	26/10/09	770	770	766	766	-4.0	-0.52	3,100	2,826,520,064
[9376]	26/10/08	772	774	770	770	-3.0	-0.39	1,700	2,841,280,000
[9376]	26/10/07	776	777	770	773	-3.0	-0.39	3,900	2,852,349,952
[9376]	26/10/06	785	785	776	776	-11.0	-1.40	500	2,863,419,904
[9376]	26/10/05	777	789	777	787	+7.0	+0.90	1,700	2,904,009,472
[9376]	26/10/02	775	792	775	780	+4.0	+0.52	2,700	2,878,179,840
[9376]	26/10/01	791	791	772	776	-15.0	-1.90	4,400	2,863,419,904
[9376]	26/09/30	794	794	782	791	+12.0	+1.54	6,700	2,918,769,408
[9376]	26/09/29	800	800	748	779	-61.0	-7.26	33,100	2,874,489,856
[9376]	26/09/28	848	848	835	840	-10.0	-1.18	17,500	3,099,578,112
[9376]	26/09/25	850	851	840	850	+2.0	+0.24	13,100	3,136,477,952
[9376]	26/09/24	848	850	840	848	+8.0	+0.95	10,800	3,129,097,984
[9376]	26/09/18	844	846	840	840	0	+0.00	4,800	3,099,578,112
[9376]	26/09/17	845	845	840	840	-5.0	-0.59	3,300	3,099,578,112
[9376]	26/09/16	846	846	840	845	0	+0.00	5,100	3,118,028,032
[9376]	26/09/15	845	845	844	845	+5.0	+0.60	2,700	3,118,028,032
[9376]	26/09/14	841	844	840	840	+4.0	+0.48	1,900	3,099,578,112
[9376]	26/09/11	835	845	830	836	+1.0	+0.12	6,000	3,084,818,176
[9376]	26/09/10	840	841	832	835	-8.0	-0.95	3,000	3,081,128,192
[9376]	26/09/09	833	844	833	843	+5.0	+0.60	1,900	3,110,648,064
[9376]	26/09/08	839	844	828	838	-1.0	-0.12	2,900	3,092,198,144
[9376]	26/09/07	839	839	826	839	+14.0	+1.70	2,900	3,095,888,128
[9376]	26/09/04	825	835	821	825	+1.0	+0.12	3,100	3,044,228,608
[9376]	26/09/03	832	835	824	824	-1.0	-0.12	500	3,040,538,624
[9376]	26/09/02	824	835	824	825	-9.0	-1.08	2,300	3,044,228,608
[9376]	26/09/01	840	840	824	834	-6.0	-0.71	4,900	3,077,438,208
[9376]	26/08/31	841	843	838	840	-1.0	-0.12	4,200	3,099,578,112
[9376]	26/08/28	837	843	832	841	+10.0	+1.20	5,300	3,103,268,096
[9376]	26/08/27	829	839	829	831	+3.0	+0.36	2,800	3,066,368,512
[9376]	26/08/26	822	828	822	828	+3.0	+0.36	4,000	3,055,298,560
[9376]	26/08/25	820	825	820	825	+5.0	+0.61	2,900	3,044,228,608
[9376]	26/08/24	820	823	818	820	+2.0	+0.24	5,300	3,025,778,688
[9376]	26/08/21	815	818	813	818	0	+0.00	3,300	3,018,398,720
[9376]	26/08/20	815	818	812	818	+6.0	+0.74	3,800	3,018,398,720
[9376]	26/08/19	808	812	808	812	0	+0.00	900	2,996,258,816
[9376]	26/08/18	816	816	811	812	-4.0	-0.49	1,300	2,996,258,816
[9376]	26/08/17	806	819	806	816	+13	+1.62	4,400	-
[9376]	26/08/14	803	803	801	803	-4	-0.50	6,400	-
[9376]	26/08/13	809	817	807	807	+1	+0.12	3,100	-
[9376]	26/08/12	806	808	802	806	-3	-0.37	1,300	-
[9376]	26/08/10	807	837	806	809	+2	+0.25	6,500	-
[9376]	26/08/07	807	807	800	807	+6	+0.75	1,100	-
[9376]	26/08/06	794	802	792	801	+2	+0.25	3,300	-
[9376]	26/08/05	791	800	776	799	-2	-0.25	8,400	-
[9376]	26/08/04	802	813	800	801	-14	-1.72	3,200	-
[9376]	26/08/03	811	815	805	815	+4	+0.49	4,000	-
[9376]	26/07/31	810	811	810	811	+1	+0.12	3,500	-
[9376]	26/07/30	806	810	806	810	+2	+0.25	1,800	-
[9376]	26/07/29	808	808	807	808	-1	-0.12	2,200	-
[9376]	26/07/28	807	809	807	809	+2	+0.25	900	-
[9376]	26/07/27	810	812	806	807	-3	-0.37	2,600	-
[9376]	26/07/24	814	814	810	810	-3	-0.37	200	-
[9376]	26/07/23	807	813	807	813	+3	+0.37	2,500	-
[9376]	26/07/22	809	810	796	810	+10	+1.25	4,800	-
[9376]	26/07/21	800	808	795	800	+6	+0.76	2,800	-
[9376]	26/07/17	808	808	794	794	-2	-0.25	1,800	-
[9376]	26/07/16	798	809	796	796	-2	-0.25	1,600	-
[9376]	26/07/15	799	801	798	798	-1	-0.13	1,100	-
[9376]	26/07/14	804	804	799	799	-6	-0.75	1,800	-
[9376]	26/07/13	800	810	800	805	+5	+0.63	1,000	-
[9376]	26/07/10	791	808	791	800	+5	+0.63	2,500	-
[9376]	26/07/09	807	807	794	795	-14	-1.73	2,700	-
[9376]	26/07/08	795	809	795	809	+13	+1.63	1,800	-
[9376]	26/07/07	799	810	796	796	-3	-0.38	2,500	-
[9376]	26/07/06	800	805	791	799	0	0.00	8,000	-
[9376]	26/07/03	798	800	791	799	+1	+0.13	2,000	-
[9376]	26/07/02	796	798	790	798	+17	+2.18	1,400	-
[9376]	26/07/01	796	796	781	781	-7	-0.89	1,100	-
[9376]	26/06/30	775	790	775	788	-2	-0.25	3,600	-
[9376]	26/06/29	770	790	770	790	+27	+3.54	2,500	-
[9376]	26/06/26	760	777	760	763	+2	+0.26	2,800	-
[9376]	26/06/25	769	776	761	761	-4	-0.52	1,900	-
[9376]	26/06/24	775	785	754	765	-12	-1.54	7,000	-
[9376]	26/06/23	777	777	777	777	0	0.00	100	-
[9376]	26/06/22	778	783	777	777	-8	-1.02	1,900	-
[9376]	26/06/19	782	785	770	785	+15	+1.95	1,800	-
[9376]	26/06/18	770	773	770	770	0	0.00	2,200	-
[9376]	26/06/17	771	771	760	770	0	0.00	3,500	-
[9376]	26/06/16	785	791	770	770	-14	-1.79	9,800	-
[9376]	26/06/15	753	784	753	784	+31	+4.12	6,100	-
[9376]	26/06/12	751	759	751	753	+2	+0.27	700	-
[9376]	26/06/11	762	762	751	751	-2	-0.27	2,000	-
[9376]	26/06/10	754	762	753	753	0	0.00	1,200	-
[9376]	26/06/09	752	761	752	753	0	0.00	2,100	-
[9376]	26/06/08	754	770	753	753	-1	-0.13	3,100	-
[9376]	26/06/05	756	756	745	754	+9	+1.21	2,300	-
[9376]	26/06/04	759	759	745	745	-13	-1.72	12,500	-
[9376]	26/06/03	763	763	752	758	0	0.00	4,800	-
[9376]	26/06/02	768	771	754	758	-8	-1.04	4,600	-
[9376]	26/06/01	776	776	763	766	+5	+0.66	4,100	-
[9376]	26/05/29	760	772	752	761	+1	+0.13	8,600	-
[9376]	26/05/28	757	760	757	760	+3	+0.40	7,400	-
[9376]	26/05/27	765	785	755	757	-12	-1.56	6,900	-
[9376]	26/05/26	760	785	760	769	+14	+1.85	4,900	-
[9376]	26/05/25	794	794	744	755	-38	-4.79	12,300	-
[9376]	26/05/22	793	802	793	793	+1.0	+0.13	2,300	-
[9376]	26/05/21	799	800	792	792	+5.0	+0.64	1,700	-
[9376]	26/05/20	808	808	786	787	-21.0	-2.60	4,300	-
[9376]	26/05/19	801	814	801	808	+7.0	+0.87	2,700	-
[9376]	26/05/18	805	807	801	801	-5.0	-0.62	3,100	-
[9376]	26/05/15	808	808	805	806	0	+0.00	2,300	-
[9376]	26/05/14	814	816	806	806	-3.0	-0.37	5,000	-
[9376]	26/05/13	808	815	808	809	+1.0	+0.12	3,000	-
[9376]	26/05/12	807	818	807	808	0	+0.00	4,900	-
[9376]	26/05/11	808	816	808	808	0	+0.00	3,800	-
[9376]	26/05/08	813	828	807	808	-42.0	-4.94	15,400	-
[9376]	26/05/07	865	865	850	850	0	+0.00	1,300	-
[9376]	26/05/01	854	854	850	850	-4.0	-0.47	3,100	-
[9376]	26/04/30	857	868	854	854	+1.0	+0.12	1,100	-
[9376]	26/04/28	851	866	851	853	-4.0	-0.47	1,200	-
[9376]	26/04/27	856	867	856	857	+7	+0.82	1,500	-
[9376]	26/04/24	853	865	850	850	-3	-0.35	1,200	-
[9376]	26/04/23	856	867	853	853	-17	-1.95	1,100	-
[9376]	26/04/22	868	870	868	870	+13	+1.52	200	-
[9376]	26/04/21	864	869	857	857	-13	-1.49	700	-
[9376]	26/04/20	866	870	865	870	+14	+1.64	1,900	-
[9376]	26/04/17	861	861	856	856	0	0.00	500	-
[9376]	26/04/16	856	861	856	856	0	0.00	700	-
[9376]	26/04/15	859	859	856	856	+1	+0.12	2,300	-
[9376]	26/04/14	859	859	855	855	0	0.00	700	-
[9376]	26/04/13	850	859	850	855	-7	-0.81	2,100	-
[9376]	26/04/10	864	870	850	862	+3	+0.35	3,300	-
[9376]	26/04/09	894	894	859	859	+9	+1.06	7,500	-
[9376]	26/04/08	853	855	849	850	+5	+0.59	2,800	-
[9376]	26/04/07	845	845	841	845	+5	+0.60	1,200	-
[9376]	26/04/06	851	853	840	840	-7	-0.83	1,500	-
[9376]	26/04/03	833	847	832	847	+14	+1.68	900	-
[9376]	26/04/02	849	850	824	833	-14	-1.65	12,400	-
[9376]	26/04/01	829	847	825	847	+22	+2.67	6,800	-
[9376]	26/03/31	840	845	825	825	-20	-2.37	7,200	-
[9376]	26/03/30	850	859	845	845	-15	-1.74	4,300	-
[9376]	26/03/27	870	872	856	860	-22	-2.49	15,400	-
[9376]	26/03/26	897	898	872	882	-15	-1.67	5,200	-
[9376]	26/03/25	885	897	881	897	+27	+3.10	2,300	-
[9376]	26/03/24	894	894	870	870	-14	-1.58	2,700	-
[9376]	26/03/23	897	897	872	884	-15	-1.67	8,500	-
[9376]	26/03/19	891	900	889	899	+5	+0.56	2,400	-
[9376]	26/03/18	882	894	882	894	+12	+1.36	2,400	-
[9376]	26/03/17	874	882	874	882	+13	+1.50	2,000	-
[9376]	26/03/16	889	889	860	869	-20	-2.25	4,600	-
[9376]	26/03/13	891	899	888	889	-3	-0.34	3,200	-
[9376]	26/03/12	899	900	891	892	-6	-0.67	2,800	-
[9376]	26/03/11	902	924	895	898	0	0.00	2,100	-
[9376]	26/03/10	891	913	891	898	+9	+1.01	2,900	-
[9376]	26/03/09	902	902	883	889	-13	-1.44	2,900	-
[9376]	26/03/06	899	914	898	902	+3	+0.33	2,100	-
[9376]	26/03/05	875	917	875	899	+39	+4.53	7,500	-
[9376]	26/03/04	896	905	860	860	-51	-5.60	20,800	-
[9376]	26/03/03	940	940	911	911	-29	-3.09	21,100	-
[9376]	26/03/02	932	940	930	940	+3	+0.32	3,800	-
[9376]	26/02/27	941	943	937	937	+1	+0.11	3,500	-
[9376]	26/02/26	942	946	936	936	-3	-0.32	7,300	-
[9376]	26/02/25	939	947	934	939	-1	-0.11	7,600	-
[9376]	26/02/24	950	950	933	940	+6	+0.64	14,900	-
[9376]	26/02/20	935	939	934	934	-4	-0.43	2,100	-
[9376]	26/02/19	935	942	930	938	+3	+0.32	7,500	-
[9376]	26/02/18	932	941	932	935	+3	+0.32	1,000	-
[9376]	26/02/17	937	944	932	932	-5	-0.53	10,100	-
[9376]	26/02/16	941	942	934	937	-2	-0.21	5,200	-
[9376]	26/02/13	939	940	933	939	0	0.00	7,500	-
[9376]	26/02/12	926	939	920	939	+11	+1.19	7,400	-
[9376]	26/02/10	944	944	926	928	-19	-2.01	20,100	-
[9376]	26/02/09	970	970	929	947	-16	-1.66	39,100	-
[9376]	26/02/06	961	997	950	963	+7	+0.73	25,800	-
[9376]	26/02/05	945	970	943	956	+6	+0.63	10,900	-
[9376]	26/02/04	963	973	942	950	+2	+0.21	8,700	-
[9376]	26/02/03	919	961	919	948	+26	+2.82	15,600	-
[9376]	26/02/02	956	981	915	922	-33	-3.46	44,200	-
[9376]	26/01/30	932	963	932	955	+27	+2.91	18,400	-
[9376]	26/01/29	892	970	892	928	+36	+4.04	28,900	-
[9376]	26/01/28	889	895	880	892	+6	+0.68	15,400	-
[9376]	26/01/27	878	890	878	886	+8	+0.91	11,700	-
[9376]	26/01/26	854	894	854	878	+24	+2.81	25,200	-
[9376]	26/01/23	851	854	848	854	+4	+0.47	7,200	-
[9376]	26/01/22	830	850	817	850	+22	+2.66	42,300	-
[9376]	26/01/21	827	832	817	828	-2	-0.24	18,500	-
[9376]	26/01/20	827	833	810	830	+3	+0.36	26,500	-
[9376]	26/01/19	848	849	820	827	-8	-0.96	30,200	-
[9376]	26/01/16	851	852	831	835	-15	-1.76	23,100	-
[9376]	26/01/15	845	850	845	850	+6	+0.71	13,500	-
[9376]	26/01/14	839	845	836	844	+9	+1.08	9,600	-
[9376]	26/01/13	827	836	827	835	+17	+2.08	20,800	-
[9376]	26/01/09	825	825	811	818	0	0.00	15,800	-
[9376]	26/01/08	840	840	817	818	-23	-2.73	49,300	-
[9376]	26/01/07	828	841	820	841	+13	+1.57	22,600	-
[9376]	26/01/06	835	843	827	828	-5	-0.60	11,600	-
[9376]	26/01/05	841	843	830	833	+2	+0.24	11,400	-
[9376]	25/12/30	831	835	824	831	-2	-0.24	9,000	-
[9376]	25/12/29	841	842	824	833	+3	+0.36	8,800	-
[9376]	25/12/26	829	834	821	830	+4	+0.48	10,500	-
[9376]	25/12/25	825	834	824	826	-8	-0.96	11,800	-
[9376]	25/12/24	822	838	820	834	+8	+0.97	12,700	-
[9376]	25/12/23	826	831	820	826	0	0.00	7,500	-
[9376]	25/12/22	833	833	826	826	-6	-0.72	3,900	-
[9376]	25/12/19	834	834	825	832	-2	-0.24	5,100	-
[9376]	25/12/18	835	835	825	834	+2	+0.24	7,400	-
[9376]	25/12/17	832	836	821	832	+5	+0.60	3,800	-
[9376]	25/12/16	821	839	817	827	+1	+0.12	8,700	-
[9376]	25/12/15	830	842	825	826	-10	-1.20	3,700	-
[9376]	25/12/12	842	842	821	836	-4	-0.48	9,000	-
[9376]	25/12/11	830	842	823	840	+3	+0.36	5,700	-
[9376]	25/12/10	843	843	825	837	-5	-0.59	3,000	-
[9376]	25/12/09	830	844	815	842	+15	+1.81	8,300	-
[9376]	25/12/08	822	827	819	827	+2	+0.24	2,000	-
[9376]	25/12/05	818	828	815	825	-5	-0.60	6,500	-
[9376]	25/12/04	833	845	808	830	-2	-0.24	23,400	-
[9376]	25/12/03	843	845	830	832	-12	-1.42	4,500	-
[9376]	25/12/02	845	845	812	844	-3	-0.35	10,900	-
[9376]	25/12/01	852	854	845	847	-6	-0.70	10,700	-
[9376]	25/11/28	850	855	843	853	+4	+0.47	10,800	-
[9376]	25/11/27	843	849	837	849	+13	+1.56	6,300	-
[9376]	25/11/26	839	849	830	836	+19	+2.33	20,500	-
[9376]	25/11/25	812	817	805	817	+8	+0.99	10,900	-
[9376]	25/11/21	805	813	798	809	+5	+0.62	13,300	-
[9376]	25/11/20	805	809	800	804	-2	-0.25	8,600	-
[9376]	25/11/19	804	807	788	806	-7	-0.86	8,300	-
[9376]	25/11/18	790	814	781	813	+14	+1.75	25,600	-
[9376]	25/11/17	814	824	790	799	-30	-3.62	20,300	-
[9376]	25/11/14	785	835	785	829	+44	+5.61	40,200	-
[9376]	25/11/13	769	791	769	785	+23	+3.02	35,100	-
[9376]	25/11/12	758	769	755	762	+3	+0.40	16,900	-
[9376]	25/11/11	768	772	756	759	-2	-0.26	20,300	-
[9376]	25/11/10	746	768	743	761	+30	+4.10	27,500	-
[9376]	25/11/07	748	755	725	731	-13	-1.75	57,100	-
[9376]	25/11/06	728	750	723	744	+25	+3.48	68,700	-
[9376]	25/11/05	714	720	712	719	-1	-0.14	7,000	-
[9376]	25/11/04	723	734	710	720	+7	+0.98	37,100	-
[9376]	25/10/31	708	722	706	713	+1	+0.14	11,100	-
[9376]	25/10/30	710	722	710	712	0	0.00	10,500	-
[9376]	25/10/29	718	718	710	712	+2	+0.28	5,800	-
[9376]	25/10/28	711	738	710	710	-1	-0.14	22,000	-
[9376]	25/10/27	719	719	711	711	-1	-0.14	6,000	-
[9376]	25/10/24	712	715	712	712	0	0.00	1,900	-
[9376]	25/10/23	710	719	710	712	+5	+0.71	7,500	-
[9376]	25/10/22	706	707	703	707	+2	+0.28	1,300	-
[9376]	25/10/21	708	708	703	705	-5	-0.70	1,400	-
[9376]	25/10/20	701	710	701	710	+13	+1.87	7,000	-
[9376]	25/10/17	696	699	694	697	+1	+0.14	1,700	-
[9376]	25/10/16	698	698	696	696	-2	-0.29	200	-
[9376]	25/10/15	686	700	686	698	+15	+2.20	1,700	-
[9376]	25/10/14	695	695	683	683	-16	-2.29	12,800	-
[9376]	25/10/10	697	700	695	699	+2	+0.29	4,200	-
[9376]	25/10/09	700	702	697	697	-3	-0.43	8,500	-
[9376]	25/10/08	700	704	699	700	0	0.00	3,600	-
[9376]	25/10/07	701	711	699	700	-1	-0.14	2,900	-
[9376]	25/10/06	707	713	698	701	+7	+1.01	7,300	-
[9376]	25/10/03	690	700	690	694	-9	-1.28	17,200	-
[9376]	25/10/02	704	706	703	703	-1	-0.14	4,200	-
[9376]	25/10/01	714	715	704	704	-19	-2.63	20,600	-
[9376]	25/09/30	724	724	719	723	-2	-0.28	11,400	-
[9376]	25/09/29	714	741	710	725	+9	+1.26	33,000	-
[9376]	25/09/26	695	716	690	716	+21	+3.02	16,700	-
[9376]	25/09/25	700	703	691	695	-9	-1.28	11,400	-
[9376]	25/09/24	705	707	700	704	-3	-0.42	5,800	-
[9376]	25/09/22	728	728	700	707	-6	-0.84	10,500	-
[9376]	25/09/19	726	726	691	713	-14	-1.93	34,200	-
[9376]	25/09/18	728	728	720	727	-1	-0.14	7,500	-
[9376]	25/09/17	730	735	728	728	-6	-0.82	4,700	-
[9376]	25/09/16	741	741	734	734	+3	+0.41	800	-
[9376]	25/09/12	739	742	731	731	-8	-1.08	7,000	-
[9376]	25/09/11	742	742	739	739	0	0.00	2,900	-
[9376]	25/09/10	738	743	738	739	+3	+0.41	4,000	-
[9376]	25/09/09	740	744	732	736	+4	+0.55	6,300	-
[9376]	25/09/08	731	749	728	732	+5	+0.69	5,300	-
[9376]	25/09/05	730	730	726	727	-1	-0.14	2,900	-