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
[9385]	26/10/29	710	719	710	715	+5.0	+0.70	3,300	5,524,993,536
[9385]	26/10/28	713	716	710	710	-2.0	-0.28	3,100	5,486,357,504
[9385]	26/10/27	719	719	704	712	+1.0	+0.14	7,400	5,501,811,712
[9385]	26/10/26	711	715	705	711	0	+0.00	4,100	5,494,084,608
[9385]	26/10/23	709	715	704	711	-1.0	-0.14	10,700	5,494,084,608
[9385]	26/10/22	714	715	712	712	-3.0	-0.42	9,300	5,501,811,712
[9385]	26/10/21	710	715	710	715	+5.0	+0.70	7,400	5,524,993,536
[9385]	26/10/20	729	729	706	710	-19.0	-2.61	18,500	5,486,357,504
[9385]	26/10/19	720	737	720	729	+9.0	+1.25	7,300	5,633,175,552
[9385]	26/10/16	722	728	720	720	-1.0	-0.14	12,900	5,563,630,080
[9385]	26/10/15	729	730	720	721	-8.0	-1.10	11,200	5,571,357,184
[9385]	26/10/14	734	734	729	729	-5.0	-0.68	4,900	5,633,175,552
[9385]	26/10/13	740	740	732	734	-4.0	-0.54	9,900	5,671,811,584
[9385]	26/10/09	734	740	734	738	+4.0	+0.54	7,200	5,702,721,024
[9385]	26/10/08	738	740	732	734	-4.0	-0.54	4,900	5,671,811,584
[9385]	26/10/07	740	744	738	738	0	+0.00	9,300	5,702,721,024
[9385]	26/10/06	740	740	735	738	-4.0	-0.54	5,800	5,702,721,024
[9385]	26/10/05	740	743	736	742	-3.0	-0.40	10,500	5,733,629,952
[9385]	26/10/02	748	748	744	745	0	+0.00	4,100	5,756,811,776
[9385]	26/10/01	742	748	742	745	+7.0	+0.95	4,000	5,756,811,776
[9385]	26/09/30	745	748	738	738	-4.0	-0.54	7,500	5,702,721,024
[9385]	26/09/29	747	750	742	742	-3.0	-0.40	4,100	5,733,629,952
[9385]	26/09/28	750	750	745	745	-5.0	-0.67	7,900	5,756,811,776
[9385]	26/09/25	750	755	748	750	0	+0.00	6,900	5,795,447,808
[9385]	26/09/24	748	757	748	750	0	+0.00	10,600	5,795,447,808
[9385]	26/09/18	752	757	748	750	0	+0.00	10,200	5,795,447,808
[9385]	26/09/17	748	752	748	750	0	+0.00	2,600	5,795,447,808
[9385]	26/09/16	753	753	749	750	-3.0	-0.40	5,100	5,795,447,808
[9385]	26/09/15	754	756	748	753	0	+0.00	2,600	5,818,629,632
[9385]	26/09/14	748	757	748	753	+5.0	+0.67	900	5,818,629,632
[9385]	26/09/11	748	751	748	748	0	+0.00	10,600	5,779,993,600
[9385]	26/09/10	755	755	748	748	-3.0	-0.40	15,600	5,779,993,600
[9385]	26/09/09	756	756	751	751	+1.0	+0.13	8,100	5,803,175,424
[9385]	26/09/08	749	758	749	750	0	+0.00	5,100	5,795,447,808
[9385]	26/09/07	748	754	748	750	+2.0	+0.27	8,000	5,795,447,808
[9385]	26/09/04	750	753	748	748	-3.0	-0.40	10,800	5,779,993,600
[9385]	26/09/03	750	762	750	751	+1.0	+0.13	3,400	5,803,175,424
[9385]	26/09/02	760	760	750	750	-10.0	-1.32	6,100	5,795,447,808
[9385]	26/09/01	757	760	757	760	0	+0.00	1,200	5,872,720,896
[9385]	26/08/31	766	766	755	760	-4.0	-0.52	5,700	5,872,720,896
[9385]	26/08/28	760	764	756	764	+4.0	+0.53	8,600	5,903,629,824
[9385]	26/08/27	759	762	759	760	+2.0	+0.26	4,300	5,872,720,896
[9385]	26/08/26	764	764	757	758	+1.0	+0.13	4,700	5,857,266,176
[9385]	26/08/25	759	761	752	757	0	+0.00	3,700	5,849,539,072
[9385]	26/08/24	758	759	752	757	+5.0	+0.66	6,400	5,849,539,072
[9385]	26/08/21	750	755	747	752	-4.0	-0.53	8,800	5,810,902,528
[9385]	26/08/20	752	756	745	756	+12.0	+1.61	17,700	5,841,811,456
[9385]	26/08/19	756	756	740	744	-12.0	-1.59	13,700	5,749,084,160
[9385]	26/08/18	758	759	755	756	+1.0	+0.13	9,000	5,841,811,456
[9385]	26/08/17	746	757	746	755	+8	+1.07	7,600	-
[9385]	26/08/14	747	758	746	747	-1	-0.13	15,600	-
[9385]	26/08/13	749	758	745	748	-1	-0.13	12,800	-
[9385]	26/08/12	732	759	725	749	-28	-3.60	69,500	-
[9385]	26/08/10	775	777	766	777	+15	+1.97	15,000	-
[9385]	26/08/07	761	765	760	762	-7	-0.91	2,400	-
[9385]	26/08/06	750	769	750	769	+20	+2.67	9,100	-
[9385]	26/08/05	755	774	742	749	-6	-0.79	16,200	-
[9385]	26/08/04	754	770	743	755	+6	+0.80	13,700	-
[9385]	26/08/03	777	780	744	749	-23	-2.98	10,000	-
[9385]	26/07/31	779	779	752	772	+23	+3.07	10,000	-
[9385]	26/07/30	767	767	741	749	-19	-2.47	35,300	-
[9385]	26/07/29	774	790	768	768	0	0.00	4,400	-
[9385]	26/07/28	784	790	766	768	-26	-3.27	11,600	-
[9385]	26/07/27	778	794	778	794	+16	+2.06	22,600	-
[9385]	26/07/24	767	779	766	778	+11	+1.43	9,800	-
[9385]	26/07/23	768	780	767	767	-3	-0.39	10,500	-
[9385]	26/07/22	775	780	770	770	-7	-0.90	10,000	-
[9385]	26/07/21	784	785	777	777	-6	-0.77	5,500	-
[9385]	26/07/17	798	800	783	783	-17	-2.13	14,000	-
[9385]	26/07/16	800	801	792	800	+1	+0.13	8,500	-
[9385]	26/07/15	781	804	781	799	+19	+2.44	23,300	-
[9385]	26/07/14	774	783	772	780	+6	+0.78	16,300	-
[9385]	26/07/13	756	777	756	774	+24	+3.20	18,600	-
[9385]	26/07/10	762	765	750	750	-6	-0.79	9,500	-
[9385]	26/07/09	755	763	748	756	0	0.00	7,500	-
[9385]	26/07/08	760	760	747	756	+10	+1.34	9,900	-
[9385]	26/07/07	755	758	745	746	-12	-1.58	11,100	-
[9385]	26/07/06	760	760	746	758	+13	+1.74	11,400	-
[9385]	26/07/03	725	745	720	745	+23	+3.19	24,500	-
[9385]	26/07/02	720	723	719	722	+7	+0.98	6,700	-
[9385]	26/07/01	714	715	710	715	+8	+1.13	7,900	-
[9385]	26/06/30	707	709	706	707	-4	-0.56	1,400	-
[9385]	26/06/29	710	712	702	711	+9	+1.28	6,000	-
[9385]	26/06/26	702	706	700	702	+2	+0.29	4,500	-
[9385]	26/06/25	697	704	697	700	+4	+0.57	5,100	-
[9385]	26/06/24	702	705	696	696	-7	-1.00	11,000	-
[9385]	26/06/23	708	708	703	703	-5	-0.71	2,800	-
[9385]	26/06/22	698	722	698	708	+10	+1.43	5,500	-
[9385]	26/06/19	712	715	698	698	-14	-1.97	10,200	-
[9385]	26/06/18	704	725	704	712	+9	+1.28	19,800	-
[9385]	26/06/17	706	711	698	703	-1	-0.14	9,100	-
[9385]	26/06/16	700	704	698	704	+11	+1.59	5,000	-
[9385]	26/06/15	697	709	692	693	+6	+0.87	18,100	-
[9385]	26/06/12	692	698	687	687	+5	+0.73	10,400	-
[9385]	26/06/11	694	698	682	682	-9	-1.30	4,500	-
[9385]	26/06/10	685	695	676	691	+5	+0.73	10,800	-
[9385]	26/06/09	680	689	680	686	+5	+0.73	5,000	-
[9385]	26/06/08	693	693	681	681	-9	-1.30	7,600	-
[9385]	26/06/05	673	692	673	690	+16	+2.37	17,600	-
[9385]	26/06/04	679	680	673	674	-4	-0.59	7,200	-
[9385]	26/06/03	675	681	674	678	-2	-0.29	4,600	-
[9385]	26/06/02	690	690	675	680	-1	-0.15	21,100	-
[9385]	26/06/01	694	694	681	681	-10	-1.45	13,400	-
[9385]	26/05/29	700	703	691	691	-8	-1.14	13,300	-
[9385]	26/05/28	700	704	699	699	+2	+0.29	2,600	-
[9385]	26/05/27	705	705	697	697	0	0.00	7,000	-
[9385]	26/05/26	691	703	686	697	+8	+1.16	11,500	-
[9385]	26/05/25	712	712	689	689	-16	-2.27	13,000	-
[9385]	26/05/22	707	713	701	705	+8.0	+1.15	6,200	-
[9385]	26/05/21	692	715	692	697	+11.0	+1.60	9,700	-
[9385]	26/05/20	701	713	686	686	-15.0	-2.14	23,000	-
[9385]	26/05/19	691	719	691	701	+12.0	+1.74	37,400	-
[9385]	26/05/18	686	700	684	689	+15.0	+2.23	30,600	-
[9385]	26/05/15	684	689	670	674	-8.0	-1.17	30,200	-
[9385]	26/05/14	685	690	682	682	-2.0	-0.29	7,200	-
[9385]	26/05/13	679	686	679	684	+2.0	+0.29	8,000	-
[9385]	26/05/12	685	688	682	682	-1.0	-0.15	8,900	-
[9385]	26/05/11	686	686	681	683	-3.0	-0.44	15,100	-
[9385]	26/05/08	689	700	686	686	-3.0	-0.44	8,400	-
[9385]	26/05/07	697	697	688	689	-6.0	-0.86	15,500	-
[9385]	26/05/01	703	705	695	695	-7.0	-1.00	9,500	-
[9385]	26/04/30	700	708	700	702	+4.0	+0.57	18,100	-
[9385]	26/04/28	696	701	695	698	+5.0	+0.72	9,900	-
[9385]	26/04/27	697	698	693	693	+1	+0.14	18,500	-
[9385]	26/04/24	708	708	691	692	-16	-2.26	30,100	-
[9385]	26/04/23	711	714	704	708	+1	+0.14	19,000	-
[9385]	26/04/22	710	716	707	707	-4	-0.56	8,300	-
[9385]	26/04/21	715	718	711	711	+2	+0.28	14,200	-
[9385]	26/04/20	711	717	707	709	+1	+0.14	22,900	-
[9385]	26/04/17	708	713	702	708	-4	-0.56	27,000	-
[9385]	26/04/16	721	728	707	712	-3	-0.42	35,300	-
[9385]	26/04/15	717	721	714	715	-2	-0.28	20,700	-
[9385]	26/04/14	742	742	715	717	-19	-2.58	28,100	-
[9385]	26/04/13	745	755	736	736	-5	-0.67	15,500	-
[9385]	26/04/10	748	760	736	741	+5	+0.68	28,800	-
[9385]	26/04/09	748	748	736	736	-6	-0.81	7,100	-
[9385]	26/04/08	745	749	739	742	+7	+0.95	18,600	-
[9385]	26/04/07	735	742	735	735	-1	-0.14	16,400	-
[9385]	26/04/06	737	740	730	736	-1	-0.14	20,600	-
[9385]	26/04/03	741	752	737	737	-4	-0.54	27,400	-
[9385]	26/04/02	761	763	737	741	-5	-0.67	31,400	-
[9385]	26/04/01	747	751	722	746	+11	+1.50	42,800	-
[9385]	26/03/31	753	757	730	735	-31	-4.05	47,800	-
[9385]	26/03/30	728	769	727	766	-31	-3.89	104,900	-
[9385]	26/03/27	796	812	796	797	0	0.00	170,300	-
[9385]	26/03/26	798	804	796	797	-5	-0.62	56,000	-
[9385]	26/03/25	797	806	795	802	+15	+1.91	44,300	-
[9385]	26/03/24	790	791	784	787	-3	-0.38	46,100	-
[9385]	26/03/23	795	797	786	790	-7	-0.88	55,800	-
[9385]	26/03/19	795	803	794	797	-2	-0.25	16,100	-
[9385]	26/03/18	805	812	796	799	-3	-0.37	42,200	-
[9385]	26/03/17	803	805	799	802	-2	-0.25	18,200	-
[9385]	26/03/16	809	809	801	804	-3	-0.37	13,200	-
[9385]	26/03/13	805	807	796	807	-7	-0.86	32,500	-
[9385]	26/03/12	804	818	800	814	+8	+0.99	16,500	-
[9385]	26/03/11	830	833	803	806	-23	-2.77	56,200	-
[9385]	26/03/10	822	830	817	829	+8	+0.97	17,100	-
[9385]	26/03/09	821	827	788	821	-13	-1.56	67,600	-
[9385]	26/03/06	819	836	819	834	+7	+0.85	21,300	-
[9385]	26/03/05	813	827	813	827	+29	+3.63	20,600	-
[9385]	26/03/04	826	826	786	798	-33	-3.97	82,300	-
[9385]	26/03/03	840	848	831	831	-7	-0.84	65,300	-
[9385]	26/03/02	821	839	820	838	+2	+0.24	39,100	-
[9385]	26/02/27	821	838	821	836	+14	+1.70	30,000	-
[9385]	26/02/26	828	830	822	822	-6	-0.72	31,600	-
[9385]	26/02/25	825	830	816	828	-2	-0.24	23,700	-
[9385]	26/02/24	830	839	814	830	-9	-1.07	41,000	-
[9385]	26/02/20	843	845	830	839	-2	-0.24	28,400	-
[9385]	26/02/19	840	843	834	841	+6	+0.72	13,600	-
[9385]	26/02/18	825	843	820	835	+12	+1.46	47,100	-
[9385]	26/02/17	804	826	804	823	+21	+2.62	47,700	-
[9385]	26/02/16	800	805	786	802	+7	+0.88	63,600	-
[9385]	26/02/13	798	802	772	795	+7	+0.89	214,100	-
[9385]	26/02/12	788	788	788	788	+100	+14.53	40,800	-
[9385]	26/02/10	686	688	678	688	+7	+1.03	27,000	-
[9385]	26/02/09	684	686	672	681	+2	+0.29	20,500	-
[9385]	26/02/06	673	687	671	679	+6	+0.89	19,200	-
[9385]	26/02/05	670	679	665	673	+2	+0.30	14,400	-
[9385]	26/02/04	665	675	665	671	+3	+0.45	19,500	-
[9385]	26/02/03	663	668	660	668	+6	+0.91	16,300	-
[9385]	26/02/02	655	663	654	662	+7	+1.07	33,100	-
[9385]	26/01/30	650	655	650	655	+4	+0.61	5,000	-
[9385]	26/01/29	655	658	649	651	+2	+0.31	8,500	-
[9385]	26/01/28	655	657	647	649	-6	-0.92	16,600	-
[9385]	26/01/27	652	655	647	655	+5	+0.77	16,500	-
[9385]	26/01/26	648	653	648	650	0	0.00	6,400	-
[9385]	26/01/23	647	653	646	650	0	0.00	4,900	-
[9385]	26/01/22	644	650	644	650	+6	+0.93	6,100	-
[9385]	26/01/21	649	651	643	644	-8	-1.23	17,200	-
[9385]	26/01/20	651	655	645	652	+1	+0.15	7,600	-
[9385]	26/01/19	652	655	642	651	-1	-0.15	14,800	-
[9385]	26/01/16	652	653	649	652	0	0.00	5,100	-
[9385]	26/01/15	650	652	642	652	+6	+0.93	7,400	-
[9385]	26/01/14	646	653	636	646	0	0.00	22,800	-
[9385]	26/01/13	648	650	643	646	+1	+0.16	13,400	-
[9385]	26/01/09	648	650	645	645	-4	-0.62	15,200	-
[9385]	26/01/08	652	652	647	649	-1	-0.15	7,800	-
[9385]	26/01/07	658	658	648	650	-2	-0.31	18,800	-
[9385]	26/01/06	644	652	641	652	+13	+2.03	28,700	-
[9385]	26/01/05	635	639	633	639	+7	+1.11	19,700	-
[9385]	25/12/30	625	635	625	632	+10	+1.61	19,100	-
[9385]	25/12/29	624	626	620	622	+2	+0.32	15,500	-
[9385]	25/12/26	621	622	614	620	+3	+0.49	16,200	-
[9385]	25/12/25	612	630	610	617	+7	+1.15	28,500	-
[9385]	25/12/24	610	610	608	610	0	0.00	7,600	-
[9385]	25/12/23	608	610	605	610	+3	+0.49	5,900	-
[9385]	25/12/22	608	609	604	607	0	0.00	7,800	-
[9385]	25/12/19	600	607	599	607	+8	+1.34	8,800	-
[9385]	25/12/18	599	603	598	599	-1	-0.17	5,900	-
[9385]	25/12/17	599	600	593	600	+2	+0.33	3,900	-
[9385]	25/12/16	599	602	597	598	-1	-0.17	4,600	-
[9385]	25/12/15	599	600	593	599	+6	+1.01	6,800	-
[9385]	25/12/12	597	598	592	593	-2	-0.34	10,800	-
[9385]	25/12/11	600	600	595	595	-5	-0.83	5,000	-
[9385]	25/12/10	595	600	595	600	+3	+0.50	6,400	-
[9385]	25/12/09	605	605	595	597	-8	-1.32	11,600	-
[9385]	25/12/08	609	609	602	605	-4	-0.66	4,000	-
[9385]	25/12/05	611	611	604	609	0	0.00	5,400	-
[9385]	25/12/04	604	609	604	609	+4	+0.66	5,000	-
[9385]	25/12/03	603	607	601	605	-1	-0.17	5,700	-
[9385]	25/12/02	607	608	604	606	0	0.00	1,500	-
[9385]	25/12/01	610	610	605	606	-4	-0.66	7,100	-
[9385]	25/11/28	606	610	603	610	+4	+0.66	11,400	-
[9385]	25/11/27	604	606	602	606	+5	+0.83	12,400	-
[9385]	25/11/26	596	602	596	601	+5	+0.84	10,200	-
[9385]	25/11/25	599	600	593	596	-2	-0.33	11,600	-
[9385]	25/11/21	593	598	592	598	+5	+0.84	11,000	-
[9385]	25/11/20	596	596	592	593	-4	-0.67	3,400	-
[9385]	25/11/19	590	597	590	597	+5	+0.84	4,300	-
[9385]	25/11/18	596	596	590	592	-4	-0.67	4,600	-
[9385]	25/11/17	595	596	594	596	-1	-0.17	4,800	-
[9385]	25/11/14	591	599	591	597	-2	-0.33	4,700	-
[9385]	25/11/13	592	601	590	599	+17	+2.92	54,800	-
[9385]	25/11/12	581	582	580	582	+2	+0.34	8,300	-
[9385]	25/11/11	580	582	578	580	-1	-0.17	2,900	-
[9385]	25/11/10	580	582	580	581	-1	-0.17	1,900	-
[9385]	25/11/07	580	582	580	582	+2	+0.34	1,000	-
[9385]	25/11/06	582	582	579	580	-2	-0.34	700	-
[9385]	25/11/05	582	582	577	582	+2	+0.34	3,000	-
[9385]	25/11/04	583	583	575	580	-2	-0.34	6,700	-
[9385]	25/10/31	580	582	580	582	+1	+0.17	1,500	-
[9385]	25/10/30	580	582	580	581	0	0.00	3,000	-
[9385]	25/10/29	581	583	580	581	0	0.00	3,500	-
[9385]	25/10/28	584	584	581	581	-1	-0.17	6,400	-
[9385]	25/10/27	580	583	580	582	+2	+0.34	3,600	-
[9385]	25/10/24	581	582	579	580	-1	-0.17	3,600	-
[9385]	25/10/23	581	584	580	581	-1	-0.17	2,300	-
[9385]	25/10/22	581	583	581	582	+2	+0.34	1,400	-
[9385]	25/10/21	582	582	580	580	0	0.00	3,900	-
[9385]	25/10/20	580	580	578	580	+1	+0.17	2,400	-
[9385]	25/10/17	581	581	579	579	-2	-0.34	2,300	-
[9385]	25/10/16	576	582	576	581	+6	+1.04	2,800	-
[9385]	25/10/15	574	577	574	575	+3	+0.52	3,400	-
[9385]	25/10/14	580	580	572	572	-9	-1.55	10,100	-
[9385]	25/10/10	583	585	581	581	-3	-0.51	2,500	-
[9385]	25/10/09	582	585	582	584	+1	+0.17	3,600	-
[9385]	25/10/08	584	587	582	583	-1	-0.17	2,200	-
[9385]	25/10/07	583	587	581	584	+1	+0.17	8,900	-
[9385]	25/10/06	582	586	581	583	+1	+0.17	8,300	-
[9385]	25/10/03	583	583	579	582	-1	-0.17	3,400	-
[9385]	25/10/02	577	584	577	583	+7	+1.22	4,200	-
[9385]	25/10/01	585	585	575	576	-9	-1.54	16,500	-
[9385]	25/09/30	581	585	580	585	+2	+0.34	4,700	-
[9385]	25/09/29	581	585	580	583	+1	+0.17	14,200	-
[9385]	25/09/26	584	585	581	582	-4	-0.68	9,600	-
[9385]	25/09/25	583	586	582	586	+2	+0.34	12,900	-
[9385]	25/09/24	582	584	581	584	+4	+0.69	10,300	-
[9385]	25/09/22	580	583	579	580	+1	+0.17	41,700	-
[9385]	25/09/19	577	581	576	579	+3	+0.52	16,600	-
[9385]	25/09/18	576	578	574	576	+1	+0.17	3,900	-
[9385]	25/09/17	578	578	575	575	-2	-0.35	8,300	-
[9385]	25/09/16	577	578	575	577	0	0.00	3,200	-
[9385]	25/09/12	577	577	574	577	+2	+0.35	4,400	-
[9385]	25/09/11	574	575	573	575	+1	+0.17	4,700	-
[9385]	25/09/10	577	577	574	574	+1	+0.17	10,800	-
[9385]	25/09/09	574	576	573	573	-1	-0.17	5,400	-
[9385]	25/09/08	571	575	571	574	+1	+0.17	12,900	-
[9385]	25/09/05	572	573	572	573	-1	-0.17	3,900	-