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
[9380]	26/10/29	444	446	443	444	-1.0	-0.22	7,200	12,093,723,648
[9380]	26/10/28	449	449	444	445	-4.0	-0.89	9,400	12,120,962,048
[9380]	26/10/27	449	451	448	449	0	+0.00	7,000	12,229,913,600
[9380]	26/10/26	450	450	447	449	+2.0	+0.45	6,000	12,229,913,600
[9380]	26/10/23	454	454	443	447	-7.0	-1.54	15,700	12,175,437,824
[9380]	26/10/22	453	456	449	454	+3.0	+0.67	10,600	12,366,104,576
[9380]	26/10/21	456	456	449	451	-4.0	-0.88	20,600	12,284,390,400
[9380]	26/10/20	458	458	455	455	-2.0	-0.44	6,500	12,393,342,976
[9380]	26/10/19	453	458	452	457	+5.0	+1.11	7,600	12,447,818,752
[9380]	26/10/16	454	455	450	452	-1.0	-0.22	8,100	12,311,628,800
[9380]	26/10/15	455	455	452	453	-3.0	-0.66	9,200	12,338,866,176
[9380]	26/10/14	456	457	453	456	+1.0	+0.22	17,500	12,420,581,376
[9380]	26/10/13	451	455	450	455	+4.0	+0.89	9,100	12,393,342,976
[9380]	26/10/09	452	453	451	451	+2.0	+0.45	4,300	12,284,390,400
[9380]	26/10/08	455	457	449	449	-5.0	-1.10	17,300	12,229,913,600
[9380]	26/10/07	450	457	450	454	+4.0	+0.89	20,500	12,366,104,576
[9380]	26/10/06	445	455	445	450	+4.0	+0.90	13,900	12,257,152,000
[9380]	26/10/05	440	446	439	446	+6.0	+1.36	10,500	12,148,199,424
[9380]	26/10/02	447	447	439	440	-7.0	-1.57	13,500	11,984,771,072
[9380]	26/10/01	448	449	447	447	-1.0	-0.22	6,700	12,175,437,824
[9380]	26/09/30	450	450	448	448	0	+0.00	8,200	12,202,676,224
[9380]	26/09/29	450	451	447	448	-2.0	-0.44	14,200	12,202,676,224
[9380]	26/09/28	449	450	448	450	+1.0	+0.22	19,400	12,257,152,000
[9380]	26/09/25	445	449	442	449	+6.0	+1.35	26,800	12,229,913,600
[9380]	26/09/24	439	443	439	443	+5.0	+1.14	21,300	12,066,485,248
[9380]	26/09/18	438	440	437	438	0	+0.00	20,900	11,930,295,296
[9380]	26/09/17	436	438	436	438	+2.0	+0.46	11,000	11,930,295,296
[9380]	26/09/16	436	438	436	436	-1.0	-0.23	9,500	11,875,818,496
[9380]	26/09/15	436	437	435	437	+1.0	+0.23	6,000	11,903,056,896
[9380]	26/09/14	437	437	436	436	-1.0	-0.23	2,800	11,875,818,496
[9380]	26/09/11	438	438	436	437	-1.0	-0.23	4,900	11,903,056,896
[9380]	26/09/10	432	439	432	438	+2.0	+0.46	14,700	12,185,649,152
[9380]	26/09/09	436	438	435	436	-1.0	-0.23	11,700	12,130,007,040
[9380]	26/09/08	438	438	435	437	0	+0.00	18,200	12,157,828,096
[9380]	26/09/07	436	437	435	437	0	+0.00	3,700	12,157,828,096
[9380]	26/09/04	436	438	435	437	0	+0.00	6,200	12,157,828,096
[9380]	26/09/03	437	437	436	437	0	+0.00	6,200	12,157,828,096
[9380]	26/09/02	436	438	436	437	0	+0.00	7,300	12,157,828,096
[9380]	26/09/01	438	439	436	437	-2.0	-0.46	9,500	12,157,828,096
[9380]	26/08/31	436	440	435	439	+1.0	+0.23	11,500	12,213,470,208
[9380]	26/08/28	436	439	436	438	+1.0	+0.23	10,300	12,185,649,152
[9380]	26/08/27	438	439	436	437	-2.0	-0.46	12,900	12,157,828,096
[9380]	26/08/26	437	440	436	439	+3.0	+0.69	8,500	12,213,470,208
[9380]	26/08/25	435	440	435	436	-3.0	-0.68	12,100	12,130,007,040
[9380]	26/08/24	439	440	436	439	+1.0	+0.23	14,600	12,213,470,208
[9380]	26/08/21	430	438	430	438	+2.0	+0.46	12,500	12,185,649,152
[9380]	26/08/20	435	437	430	436	0	+0.00	13,400	12,130,007,040
[9380]	26/08/19	436	436	428	436	0	+0.00	21,000	12,130,007,040
[9380]	26/08/18	436	437	432	436	-1.0	-0.23	11,700	12,130,007,040
[9380]	26/08/17	431	439	428	437	+6	+1.39	26,900	-
[9380]	26/08/14	430	431	426	431	0	0.00	25,800	-
[9380]	26/08/13	433	433	425	431	-2	-0.46	25,500	-
[9380]	26/08/12	420	439	419	433	+15	+3.59	107,900	-
[9380]	26/08/10	414	418	414	418	+1	+0.24	6,000	-
[9380]	26/08/07	416	417	413	417	+2	+0.48	7,900	-
[9380]	26/08/06	414	415	413	415	-1	-0.24	11,300	-
[9380]	26/08/05	413	416	413	416	+1	+0.24	3,300	-
[9380]	26/08/04	417	417	413	415	-3	-0.72	3,400	-
[9380]	26/08/03	420	420	413	418	+2	+0.48	15,700	-
[9380]	26/07/31	410	419	410	416	+3	+0.73	9,200	-
[9380]	26/07/30	411	415	411	413	-3	-0.72	9,600	-
[9380]	26/07/29	410	416	410	416	+4	+0.97	5,400	-
[9380]	26/07/28	419	420	412	412	-5	-1.20	22,300	-
[9380]	26/07/27	415	419	415	417	-1	-0.24	9,000	-
[9380]	26/07/24	420	420	415	418	0	0.00	10,200	-
[9380]	26/07/23	416	418	415	418	+2	+0.48	3,600	-
[9380]	26/07/22	416	418	415	416	-1	-0.24	6,800	-
[9380]	26/07/21	408	417	408	417	+1	+0.24	11,100	-
[9380]	26/07/17	413	416	410	416	0	0.00	5,500	-
[9380]	26/07/16	416	416	413	416	+3	+0.73	4,800	-
[9380]	26/07/15	415	417	413	413	-2	-0.48	8,500	-
[9380]	26/07/14	416	418	411	415	+2	+0.48	9,900	-
[9380]	26/07/13	410	414	405	413	+6	+1.47	20,100	-
[9380]	26/07/10	427	427	400	407	-15	-3.55	35,900	-
[9380]	26/07/09	421	426	421	422	-3	-0.71	5,700	-
[9380]	26/07/08	425	426	422	425	0	0.00	8,100	-
[9380]	26/07/07	422	427	418	425	+3	+0.71	84,000	-
[9380]	26/07/06	418	423	412	422	+4	+0.96	93,900	-
[9380]	26/07/03	415	418	407	418	+5	+1.21	29,300	-
[9380]	26/07/02	410	413	406	413	+5	+1.23	25,600	-
[9380]	26/07/01	404	408	402	408	+1	+0.25	28,000	-
[9380]	26/06/30	400	407	400	407	+2	+0.49	16,800	-
[9380]	26/06/29	400	405	400	405	0	0.00	12,600	-
[9380]	26/06/26	405	405	400	405	0	0.00	19,000	-
[9380]	26/06/25	407	407	402	405	0	0.00	12,500	-
[9380]	26/06/24	400	405	400	405	+3	+0.75	2,500	-
[9380]	26/06/23	401	405	401	402	-1	-0.25	9,500	-
[9380]	26/06/22	401	405	401	403	0	0.00	9,500	-
[9380]	26/06/19	401	405	401	403	0	0.00	9,500	-
[9380]	26/06/18	405	405	400	403	-1	-0.25	6,000	-
[9380]	26/06/17	399	405	399	404	+2	+0.50	5,900	-
[9380]	26/06/16	406	406	399	402	-3	-0.74	12,600	-
[9380]	26/06/15	399	406	399	405	-1	-0.25	13,200	-
[9380]	26/06/12	407	408	406	406	0	0.00	4,000	-
[9380]	26/06/11	409	409	405	406	-1	-0.25	8,200	-
[9380]	26/06/10	410	410	402	407	-2	-0.49	15,000	-
[9380]	26/06/09	405	410	399	409	+2	+0.49	36,600	-
[9380]	26/06/08	417	417	407	407	-8	-1.93	12,500	-
[9380]	26/06/05	410	417	408	415	+8	+1.97	32,700	-
[9380]	26/06/04	408	408	405	407	-1	-0.25	6,900	-
[9380]	26/06/03	409	411	407	408	+1	+0.25	8,700	-
[9380]	26/06/02	408	410	405	407	+2	+0.49	10,800	-
[9380]	26/06/01	415	415	405	405	-5	-1.22	24,900	-
[9380]	26/05/29	409	410	406	410	+1	+0.24	6,400	-
[9380]	26/05/28	412	413	406	409	-3	-0.73	9,000	-
[9380]	26/05/27	409	412	408	412	+4	+0.98	15,700	-
[9380]	26/05/26	408	410	405	408	-1	-0.24	5,600	-
[9380]	26/05/25	408	412	407	409	+1	+0.25	25,100	-
[9380]	26/05/22	407	409	403	408	0	+0.00	9,600	-
[9380]	26/05/21	409	409	405	408	+2.0	+0.49	13,600	-
[9380]	26/05/20	406	408	403	406	+1.0	+0.25	9,900	-
[9380]	26/05/19	399	408	398	405	+7.0	+1.76	15,500	-
[9380]	26/05/18	408	408	398	398	-3.0	-0.75	11,200	-
[9380]	26/05/15	393	405	388	401	+9.0	+2.30	25,400	-
[9380]	26/05/14	391	393	389	392	+1.0	+0.26	3,600	-
[9380]	26/05/13	392	392	386	391	+2.0	+0.51	14,200	-
[9380]	26/05/12	393	396	388	389	-4.0	-1.02	16,400	-
[9380]	26/05/11	394	395	390	393	-1.0	-0.25	5,900	-
[9380]	26/05/08	396	398	391	394	-2.0	-0.51	8,400	-
[9380]	26/05/07	392	398	392	396	+6.0	+1.54	32,300	-
[9380]	26/05/01	390	390	386	390	+1.0	+0.26	6,600	-
[9380]	26/04/30	390	391	387	389	-1.0	-0.26	5,100	-
[9380]	26/04/28	387	391	387	390	+4.0	+1.04	7,800	-
[9380]	26/04/27	392	392	386	386	-6	-1.53	12,900	-
[9380]	26/04/24	391	395	391	392	-1	-0.25	13,900	-
[9380]	26/04/23	395	396	390	393	-5	-1.26	16,800	-
[9380]	26/04/22	397	399	396	398	-1	-0.25	28,200	-
[9380]	26/04/21	403	403	399	399	-4	-0.99	31,100	-
[9380]	26/04/20	405	408	403	403	0	0.00	7,500	-
[9380]	26/04/17	408	410	402	403	-13	-3.13	44,200	-
[9380]	26/04/16	407	418	407	416	+11	+2.72	34,000	-
[9380]	26/04/15	408	438	405	405	+2	+0.50	76,200	-
[9380]	26/04/14	400	406	400	403	+3	+0.75	25,800	-
[9380]	26/04/13	409	409	400	400	-8	-1.96	16,600	-
[9380]	26/04/10	410	411	403	408	-1	-0.24	17,300	-
[9380]	26/04/09	412	413	409	409	0	0.00	12,500	-
[9380]	26/04/08	411	415	409	409	0	0.00	25,100	-
[9380]	26/04/07	410	411	408	409	-2	-0.49	10,600	-
[9380]	26/04/06	410	414	408	411	+1	+0.24	11,200	-
[9380]	26/04/03	413	415	409	410	-2	-0.49	24,100	-
[9380]	26/04/02	412	412	404	412	+3	+0.73	24,900	-
[9380]	26/04/01	405	412	402	409	+4	+0.99	42,000	-
[9380]	26/03/31	402	410	400	405	-2	-0.49	29,100	-
[9380]	26/03/30	395	412	390	407	-15	-3.55	206,800	-
[9380]	26/03/27	431	431	419	422	-7	-1.63	351,100	-
[9380]	26/03/26	434	438	428	429	-7	-1.61	155,400	-
[9380]	26/03/25	435	437	434	436	+2	+0.46	66,500	-
[9380]	26/03/24	433	443	427	434	+4	+0.93	158,200	-
[9380]	26/03/23	434	434	427	430	-5	-1.15	87,800	-
[9380]	26/03/19	428	436	427	435	+4	+0.93	41,000	-
[9380]	26/03/18	434	434	428	431	+3	+0.70	26,200	-
[9380]	26/03/17	430	433	426	428	-4	-0.93	28,600	-
[9380]	26/03/16	433	434	425	432	+2	+0.47	39,300	-
[9380]	26/03/13	427	436	426	430	+1	+0.23	44,500	-
[9380]	26/03/12	438	438	428	429	-7	-1.61	24,200	-
[9380]	26/03/11	434	436	434	436	+3	+0.69	19,300	-
[9380]	26/03/10	434	437	428	433	+1	+0.23	23,000	-
[9380]	26/03/09	440	440	426	432	-8	-1.82	31,200	-
[9380]	26/03/06	429	440	429	440	+6	+1.38	45,600	-
[9380]	26/03/05	424	434	424	434	+17	+4.08	56,800	-
[9380]	26/03/04	428	432	417	417	-16	-3.70	62,500	-
[9380]	26/03/03	426	441	424	433	+7	+1.64	68,000	-
[9380]	26/03/02	427	443	420	426	0	0.00	152,800	-
[9380]	26/02/27	421	432	420	426	+6	+1.43	21,400	-
[9380]	26/02/26	425	439	419	420	-3	-0.71	119,900	-
[9380]	26/02/25	420	430	420	423	+2	+0.48	15,700	-
[9380]	26/02/24	422	425	420	421	-1	-0.24	14,800	-
[9380]	26/02/20	424	425	420	422	0	0.00	8,500	-
[9380]	26/02/19	426	426	422	422	-3	-0.71	8,900	-
[9380]	26/02/18	427	427	423	425	-1	-0.23	9,100	-
[9380]	26/02/17	426	428	425	426	+1	+0.24	8,700	-
[9380]	26/02/16	423	427	423	425	-4	-0.93	9,100	-
[9380]	26/02/13	423	429	423	429	0	0.00	15,600	-
[9380]	26/02/12	417	434	415	429	+11	+2.63	61,600	-
[9380]	26/02/10	431	439	403	418	-9	-2.11	136,300	-
[9380]	26/02/09	424	432	421	427	+3	+0.71	49,200	-
[9380]	26/02/06	425	428	420	424	-4	-0.93	17,500	-
[9380]	26/02/05	423	428	420	428	+3	+0.71	23,900	-
[9380]	26/02/04	422	429	420	425	+1	+0.24	21,900	-
[9380]	26/02/03	418	425	415	424	+8	+1.92	36,700	-
[9380]	26/02/02	414	418	414	416	0	0.00	12,700	-
[9380]	26/01/30	417	417	412	416	+3	+0.73	9,900	-
[9380]	26/01/29	415	415	411	413	0	0.00	10,200	-
[9380]	26/01/28	417	417	413	413	-4	-0.96	8,300	-
[9380]	26/01/27	415	418	413	417	+4	+0.97	9,900	-
[9380]	26/01/26	415	415	412	413	-5	-1.20	8,600	-
[9380]	26/01/23	416	420	414	418	+2	+0.48	20,000	-
[9380]	26/01/22	416	419	411	416	+3	+0.73	17,500	-
[9380]	26/01/21	406	414	405	413	-1	-0.24	19,600	-
[9380]	26/01/20	417	417	409	414	-3	-0.72	31,000	-
[9380]	26/01/19	424	427	412	417	-7	-1.65	57,700	-
[9380]	26/01/16	420	428	419	424	+7	+1.68	27,300	-
[9380]	26/01/15	419	420	416	417	-2	-0.48	25,900	-
[9380]	26/01/14	414	420	414	419	+8	+1.95	40,000	-
[9380]	26/01/13	410	417	407	411	+4	+0.98	64,400	-
[9380]	26/01/09	400	407	395	407	+7	+1.75	46,700	-
[9380]	26/01/08	415	415	399	400	-3	-0.74	58,300	-
[9380]	26/01/07	398	408	392	403	+5	+1.26	51,700	-
[9380]	26/01/06	384	398	380	398	+17	+4.46	74,900	-
[9380]	26/01/05	380	384	379	381	+1	+0.26	18,300	-
[9380]	25/12/30	377	380	377	380	+1	+0.26	21,000	-
[9380]	25/12/29	379	380	375	379	+2	+0.53	21,100	-
[9380]	25/12/26	378	379	376	377	+1	+0.27	9,200	-
[9380]	25/12/25	376	379	376	376	0	0.00	18,200	-
[9380]	25/12/24	375	377	373	376	+2	+0.53	13,600	-
[9380]	25/12/23	371	376	371	374	+2	+0.54	16,000	-
[9380]	25/12/22	371	379	371	372	0	0.00	33,500	-
[9380]	25/12/19	372	373	371	372	0	0.00	17,500	-
[9380]	25/12/18	373	374	372	372	-3	-0.80	14,400	-
[9380]	25/12/17	374	375	372	375	+1	+0.27	10,900	-
[9380]	25/12/16	374	375	373	374	0	0.00	8,600	-
[9380]	25/12/15	375	376	374	374	-1	-0.27	15,100	-
[9380]	25/12/12	378	378	375	375	-1	-0.27	12,800	-
[9380]	25/12/11	376	378	376	376	-2	-0.53	11,400	-
[9380]	25/12/10	375	380	375	378	+2	+0.53	12,100	-
[9380]	25/12/09	375	377	375	376	-1	-0.27	7,900	-
[9380]	25/12/08	377	379	375	377	0	0.00	10,800	-
[9380]	25/12/05	380	381	375	377	+2	+0.53	28,200	-
[9380]	25/12/04	372	375	369	375	+3	+0.81	25,000	-
[9380]	25/12/03	372	376	371	372	0	0.00	18,800	-
[9380]	25/12/02	378	378	370	372	-1	-0.27	22,500	-
[9380]	25/12/01	374	375	366	373	0	0.00	23,700	-
[9380]	25/11/28	378	381	373	373	-11	-2.86	33,800	-
[9380]	25/11/27	362	384	362	384	+22	+6.08	118,200	-
[9380]	25/11/26	362	365	359	362	+4	+1.12	20,700	-
[9380]	25/11/25	360	360	356	358	-1	-0.28	12,200	-
[9380]	25/11/21	356	359	353	359	+3	+0.84	10,100	-
[9380]	25/11/20	357	357	353	356	-1	-0.28	15,700	-
[9380]	25/11/19	354	357	350	357	+4	+1.13	17,700	-
[9380]	25/11/18	355	355	352	353	-1	-0.28	12,600	-
[9380]	25/11/17	352	359	352	354	-1	-0.28	13,800	-
[9380]	25/11/14	354	357	352	355	+3	+0.85	11,100	-
[9380]	25/11/13	348	358	345	352	-2	-0.56	56,800	-
[9380]	25/11/12	354	358	351	354	+1	+0.28	23,900	-
[9380]	25/11/11	359	359	348	353	-2	-0.56	34,400	-
[9380]	25/11/10	348	355	348	355	+6	+1.72	19,100	-
[9380]	25/11/07	351	354	347	349	-2	-0.57	16,400	-
[9380]	25/11/06	346	352	346	351	+5	+1.45	14,200	-
[9380]	25/11/05	355	355	342	346	-7	-1.98	28,900	-
[9380]	25/11/04	356	356	351	353	-2	-0.56	15,600	-
[9380]	25/10/31	355	355	353	355	+1	+0.28	6,300	-
[9380]	25/10/30	351	356	350	354	+3	+0.85	19,700	-
[9380]	25/10/29	357	357	350	351	-5	-1.40	20,700	-
[9380]	25/10/28	360	362	356	356	-2	-0.56	15,500	-
[9380]	25/10/27	359	359	354	358	+4	+1.13	20,200	-
[9380]	25/10/24	362	364	354	354	-3	-0.84	46,700	-
[9380]	25/10/23	352	359	351	357	+1	+0.28	18,900	-
[9380]	25/10/22	350	356	349	356	+6	+1.71	17,400	-
[9380]	25/10/21	355	355	349	350	-4	-1.13	24,300	-
[9380]	25/10/20	351	366	350	354	+4	+1.14	82,600	-
[9380]	25/10/17	346	350	345	350	+4	+1.16	8,700	-
[9380]	25/10/16	349	349	345	346	-1	-0.29	11,700	-
[9380]	25/10/15	343	347	342	347	+7	+2.06	17,900	-
[9380]	25/10/14	340	345	340	340	-4	-1.16	15,700	-
[9380]	25/10/10	349	349	343	344	-4	-1.15	18,800	-
[9380]	25/10/09	349	349	346	348	+1	+0.29	30,800	-
[9380]	25/10/08	344	348	343	347	+5	+1.46	38,000	-
[9380]	25/10/07	343	343	339	342	-1	-0.29	12,500	-
[9380]	25/10/06	343	346	340	343	+6	+1.78	37,500	-
[9380]	25/10/03	333	337	333	337	+2	+0.60	7,000	-
[9380]	25/10/02	335	337	333	335	0	0.00	21,400	-
[9380]	25/10/01	335	337	331	335	-1	-0.30	36,900	-
[9380]	25/09/30	340	340	335	336	-4	-1.18	20,100	-
[9380]	25/09/29	347	347	340	340	-7	-2.02	24,000	-
[9380]	25/09/26	349	349	344	347	+1	+0.29	26,900	-
[9380]	25/09/25	339	346	337	346	+8	+2.37	70,700	-
[9380]	25/09/24	334	338	334	338	+3	+0.90	49,400	-
[9380]	25/09/22	335	335	333	335	0	0.00	19,900	-
[9380]	25/09/19	332	335	332	335	+3	+0.90	16,300	-
[9380]	25/09/18	334	334	332	332	-1	-0.30	15,900	-
[9380]	25/09/17	333	335	332	333	0	0.00	29,600	-
[9380]	25/09/16	335	336	333	333	-3	-0.89	25,600	-
[9380]	25/09/12	336	337	335	336	+1	+0.30	15,900	-
[9380]	25/09/11	336	338	335	335	-1	-0.30	13,700	-
[9380]	25/09/10	336	338	336	336	0	0.00	16,500	-
[9380]	25/09/09	340	340	336	336	-2	-0.59	20,100	-
[9380]	25/09/08	340	340	335	338	-2	-0.59	37,300	-
[9380]	25/09/05	334	340	334	340	+4	+1.19	65,900	-