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
[9399]	26/10/29	10	10	9	9	0	0	291,639	1,650,020,096
[9399]	26/10/28	10	10	9	9	-1	-10	261,898	1,650,020,096
[9399]	26/10/27	10	10	9	10	0	0	260,228	1,833,355,648
[9399]	26/10/26	9	10	9	10	+1	+11.111111	812,039	1,833,355,648
[9399]	26/10/23	10	10	8	9	-1	-10	3,461,895	1,650,020,096
[9399]	26/10/22	11	11	10	10	-1	-9.090909	4,806,719	1,833,355,648
[9399]	26/10/21	10	11	10	11	+1	+10	591,060	2,016,691,200
[9399]	26/10/20	10	11	10	10	0	0	422,490	1,833,355,648
[9399]	26/10/19	10	11	10	10	-1	-9.090909	351,313	1,833,355,648
[9399]	26/10/16	11	11	10	11	0	0	266,480	2,016,691,200
[9399]	26/10/15	11	11	10	11	0	0	494,869	2,016,691,200
[9399]	26/10/14	11	12	10	11	0	0	1,324,560	2,016,691,200
[9399]	26/10/13	11	12	10	11	0	0	3,116,949	2,016,691,200
[9399]	26/10/09	11	11	10	11	0	0	595,796	2,016,691,200
[9399]	26/10/08	11	12	10	11	0	0	2,979,840	2,016,691,200
[9399]	26/10/07	12	12	10	11	0	0	3,504,380	2,016,691,200
[9399]	26/10/06	12	13	11	11	-1	-8.333333	2,150,718	2,016,691,200
[9399]	26/10/05	14	14	11	12	-1	-7.692308	7,229,960	2,200,026,880
[9399]	26/10/02	14	14	13	13	0	0	268,174	2,383,362,304
[9399]	26/10/01	13	14	13	13	-1	-7.142857	283,239	2,383,362,304
[9399]	26/09/30	13	14	13	14	0	0	493,856	2,566,697,984
[9399]	26/09/29	14	14	13	14	0	0	319,816	2,566,697,984
[9399]	26/09/28	14	15	13	14	0	0	998,218	2,566,697,984
[9399]	26/09/25	14	15	13	14	0	0	1,141,035	2,566,697,984
[9399]	26/09/24	14	15	13	14	+1	+7.692308	3,555,399	2,566,697,984
[9399]	26/09/18	13	14	13	13	-1	-7.142857	864,265	2,383,362,304
[9399]	26/09/17	14	14	13	14	+1	+7.692308	190,675	2,566,697,984
[9399]	26/09/16	13	14	13	13	0	0	288,251	2,383,362,304
[9399]	26/09/15	14	14	13	13	-1	-7.142857	590,885	2,383,362,304
[9399]	26/09/14	14	14	13	14	0	0	218,926	2,566,697,984
[9399]	26/09/11	14	14	13	14	0	0	279,616	2,566,697,984
[9399]	26/09/10	14	15	13	14	0	0	1,527,250	2,566,697,984
[9399]	26/09/09	14	15	14	14	0	0	474,828	2,566,697,984
[9399]	26/09/08	14	15	14	14	0	0	852,983	2,566,697,984
[9399]	26/09/07	15	15	14	14	-1	-6.666667	849,153	2,566,697,984
[9399]	26/09/04	15	15	14	15	+1	+7.142857	846,198	2,750,033,408
[9399]	26/09/03	14	15	14	14	0	0	409,656	2,566,697,984
[9399]	26/09/02	15	15	14	14	-1	-6.666667	1,413,859	2,566,697,984
[9399]	26/09/01	15	15	14	15	0	0	432,139	2,750,033,408
[9399]	26/08/31	14	15	14	15	0	0	2,454,639	2,750,033,408
[9399]	26/08/28	15	15	14	15	+1	+7.142857	1,329,934	2,750,033,408
[9399]	26/08/27	14	15	13	14	0	0	1,977,092	2,566,697,984
[9399]	26/08/26	15	15	13	14	-1	-6.666667	3,001,565	2,566,697,984
[9399]	26/08/25	14	15	13	15	+1	+7.142857	3,559,374	2,750,033,408
[9399]	26/08/24	17	17	13	14	-3	-17.647059	7,211,315	2,566,697,984
[9399]	26/08/21	14	17	13	17	+4	+30.769231	7,617,106	3,116,705,024
[9399]	26/08/20	14	15	12	13	0	0	5,063,272	2,383,362,560
[9399]	26/08/19	13	14	12	13	0	0	1,293,975	2,383,362,560
[9399]	26/08/18	13	13	12	13	0	0	777,081	2,383,362,560
[9399]	26/08/17	13	13	12	13	0	0	394,625	-
[9399]	26/08/14	12	13	11	13	+2	+18.181818	1,064,701	-
[9399]	26/08/13	12	13	11	11	-1	-8.333333	1,072,416	-
[9399]	26/08/12	12	13	12	12	0	0	536,261	-
[9399]	26/08/10	11	13	11	12	+1	+9.090909	1,931,197	-
[9399]	26/08/07	12	13	10	11	-1	-8.333333	4,751,883	-
[9399]	26/08/06	13	13	12	12	0	0	461,630	-
[9399]	26/08/05	12	13	11	12	0	0	2,727,762	-
[9399]	26/08/04	12	13	12	12	0	0	772,314	-
[9399]	26/08/03	13	14	12	12	-1	-7.692308	2,600,739	-
[9399]	26/07/31	13	14	13	13	0	0	563,854	-
[9399]	26/07/30	13	14	13	13	0	0	399,679	-
[9399]	26/07/29	13	14	13	13	0	0	1,221,352	-
[9399]	26/07/28	14	14	13	13	-1	-7.142857	798,781	-
[9399]	26/07/27	14	15	13	14	-1	-6.666667	2,746,079	-
[9399]	26/07/24	15	15	14	15	+1	+7.142857	643,033	-
[9399]	26/07/23	15	16	14	14	0	0	2,150,937	-
[9399]	26/07/22	14	16	13	14	+1	+7.692308	4,488,588	-
[9399]	26/07/21	13	14	13	13	0	0	711,303	-
[9399]	26/07/17	13	14	13	13	0	0	1,414,843	-
[9399]	26/07/16	13	14	12	13	0	0	3,281,200	-
[9399]	26/07/15	15	17	13	13	-2	-13.333333	7,264,036	-
[9399]	26/07/14	18	18	15	15	-1	-6.25	5,020,858	-
[9399]	26/07/13	19	24	15	16	-2	-11.111111	15,371,481	-
[9399]	26/07/10	16	18	15	18	+3	+20	7,045,106	-
[9399]	26/07/09	12	15	11	15	+4	+36.363636	7,797,230	-
[9399]	26/07/08	11	12	11	11	-1	-8.333333	236,835	-
[9399]	26/07/07	12	12	11	12	0	0	549,684	-
[9399]	26/07/06	11	12	11	12	+1	+9.090909	587,562	-
[9399]	26/07/03	12	12	11	11	0	0	878,399	-
[9399]	26/07/02	10	12	10	11	0	0	1,071,246	-
[9399]	26/07/01	11	11	10	11	0	0	368,201	-
[9399]	26/06/30	10	11	10	11	+1	+10	490,547	-
[9399]	26/06/29	11	11	10	10	0	0	673,033	-
[9399]	26/06/26	11	11	10	10	-1	-9.090909	610,068	-
[9399]	26/06/25	11	12	10	11	0	0	1,450,139	-
[9399]	26/06/24	11	12	11	11	0	0	427,377	-
[9399]	26/06/23	10	12	10	11	+1	+10	2,486,528	-
[9399]	26/06/22	11	11	9	10	-1	-9.090909	4,445,403	-
[9399]	26/06/19	11	12	10	11	0	0	3,296,684	-
[9399]	26/06/18	12	12	11	11	-1	-8.333333	516,626	-
[9399]	26/06/17	12	13	11	12	-1	-7.692308	1,542,538	-
[9399]	26/06/16	12	13	11	13	+1	+8.333333	1,882,706	-
[9399]	26/06/15	12	13	11	12	0	0	1,218,333	-
[9399]	26/06/12	13	14	11	12	-1	-7.692308	2,933,291	-
[9399]	26/06/11	12	13	12	13	+1	+8.333333	1,518,987	-
[9399]	26/06/10	13	13	11	12	-1	-7.692308	2,056,723	-
[9399]	26/06/09	11	15	10	13	+2	+18.181818	5,378,101	-
[9399]	26/06/08	12	12	10	11	0	0	1,762,946	-
[9399]	26/06/05	10	13	10	11	+1	+10	4,699,445	-
[9399]	26/06/04	12	12	9	10	-2	-16.666667	8,231,400	-
[9399]	26/06/03	12	13	11	12	-1	-7.692308	4,118,656	-
[9399]	26/06/02	13	14	12	13	0	0	2,703,990	-
[9399]	26/06/01	14	14	12	13	0	0	2,892,547	-
[9399]	26/05/29	13	15	11	13	-2	-13.333333	14,550,048	-
[9399]	26/05/28	19	19	14	15	-4	-21.052632	7,437,202	-
[9399]	26/05/27	17	20	15	19	+2	+11.764706	5,346,824	-
[9399]	26/05/26	18	19	16	17	0	0	4,697,658	-
[9399]	26/05/25	20	20	17	17	-2	-10.526316	8,352,591	-
[9399]	26/05/22	22	22	19	19	-2	-9.52381	4,325,205	-
[9399]	26/05/21	21	24	19	21	0	0	5,528,588	-
[9399]	26/05/20	22	23	20	21	-2	-8.695652	2,942,305	-
[9399]	26/05/19	24	24	22	23	-2	-8	2,764,249	-
[9399]	26/05/18	27	28	21	25	-2	-7.407407	5,234,639	-
[9399]	26/05/15	28	28	26	27	0	0	789,666	-
[9399]	26/05/14	27	28	27	27	0	0	299,176	-
[9399]	26/05/13	27	28	26	27	0	0	754,585	-
[9399]	26/05/12	27	27	26	27	+1	+3.846154	609,705	-
[9399]	26/05/11	27	28	26	26	-1	-3.703704	642,567	-
[9399]	26/05/08	27	28	26	27	0	0	1,121,228	-
[9399]	26/05/07	28	28	27	27	-1	-3.571429	560,366	-
[9399]	26/05/01	27	28	27	28	+1	+3.703704	218,580	-
[9399]	26/04/30	28	28	26	27	0	0	555,069	-
[9399]	26/04/28	27	28	26	27	0	0	1,096,422	-
[9399]	26/04/27	29	29	26	27	-2	-6.896552	2,543,934	-
[9399]	26/04/24	29	30	28	29	0	0	783,277	-
[9399]	26/04/23	29	30	27	29	0	0	2,306,647	-
[9399]	26/04/22	30	30	28	29	-1	-3.333333	2,065,333	-
[9399]	26/04/21	30	32	29	30	-1	-3.225806	2,262,725	-
[9399]	26/04/20	30	31	29	31	+1	+3.333333	1,301,878	-
[9399]	26/04/17	33	33	30	30	-2	-6.25	1,643,584	-
[9399]	26/04/16	32	33	31	32	0	0	1,810,834	-
[9399]	26/04/15	30	33	30	32	+2	+6.666667	4,272,823	-
[9399]	26/04/14	29	30	29	30	+2	+7.142857	1,931,126	-
[9399]	26/04/13	29	31	27	28	0	0	3,502,607	-
[9399]	26/04/10	28	34	27	28	+1	+3.703704	9,042,529	-
[9399]	26/04/09	28	29	26	27	0	0	1,736,621	-
[9399]	26/04/08	27	29	26	27	+1	+3.846154	1,996,586	-
[9399]	26/04/07	26	27	25	26	0	0	1,040,527	-
[9399]	26/04/06	26	27	25	26	0	0	1,600,200	-
[9399]	26/04/03	27	28	26	26	-1	-3.703704	2,078,409	-
[9399]	26/04/02	29	29	25	27	-2	-6.896552	4,220,822	-
[9399]	26/04/01	28	29	27	29	+1	+3.571429	1,253,423	-
[9399]	26/03/31	28	29	28	28	0	0	647,264	-
[9399]	26/03/30	28	29	27	28	-1	-3.448276	1,369,115	-
[9399]	26/03/27	29	30	28	29	0	0	1,332,424	-
[9399]	26/03/26	31	32	28	29	-2	-6.451613	3,000,693	-
[9399]	26/03/25	30	32	29	31	+2	+6.896552	1,664,009	-
[9399]	26/03/24	31	33	29	29	-1	-3.333333	2,465,613	-
[9399]	26/03/23	32	32	29	30	-3	-9.090909	2,727,812	-
[9399]	26/03/19	33	35	30	33	-1	-2.941176	5,196,752	-
[9399]	26/03/18	30	38	29	34	+5	+17.241379	9,313,518	-
[9399]	26/03/17	27	32	27	29	+2	+7.407407	4,252,201	-
[9399]	26/03/16	28	29	26	27	-2	-6.896552	2,244,893	-
[9399]	26/03/13	28	30	27	29	0	0	2,564,570	-
[9399]	26/03/12	30	31	28	29	-1	-3.333333	2,829,995	-
[9399]	26/03/11	29	33	28	30	+1	+3.448276	5,741,889	-
[9399]	26/03/10	29	31	28	29	+1	+3.571429	2,226,077	-
[9399]	26/03/09	30	30	27	28	-3	-9.677419	3,758,345	-
[9399]	26/03/06	27	31	26	31	+5	+19.230769	5,007,599	-
[9399]	26/03/05	27	28	26	26	0	0	1,638,846	-
[9399]	26/03/04	27	28	25	26	0	0	2,091,779	-
[9399]	26/03/03	25	28	24	26	+2	+8.333333	3,725,816	-
[9399]	26/03/02	24	26	23	24	-1	-4	3,187,027	-
[9399]	26/02/27	25	27	24	25	-1	-3.846154	3,068,002	-
[9399]	26/02/26	28	29	25	26	-2	-7.142857	4,265,963	-
[9399]	26/02/25	28	31	27	28	+1	+3.703704	4,256,909	-
[9399]	26/02/24	31	33	26	27	-6	-18.181818	5,929,160	-
[9399]	26/02/20	33	34	29	33	-1	-2.941176	8,002,142	-
[9399]	26/02/19	35	37	29	34	+3	+9.677419	14,043,884	-
[9399]	26/02/18	23	33	23	31	+9	+40.909091	15,620,169	-
[9399]	26/02/17	19	26	18	22	+4	+22.222222	17,300,136	-
[9399]	26/02/16	26	26	17	18	-5	-21.73913	13,241,938	-
[9399]	26/02/13	29	30	21	23	-5	-17.857143	9,450,970	-
[9399]	26/02/12	36	37	26	28	-7	-20	8,948,133	-
[9399]	26/02/10	40	42	33	35	-4	-10.25641	6,198,866	-
[9399]	26/02/09	41	46	38	39	0	0	2,279,801	-
[9399]	26/02/06	45	45	37	39	-5	-11.363636	5,274,591	-
[9399]	26/02/05	46	48	43	44	-2	-4.347826	1,170,937	-
[9399]	26/02/04	50	50	45	46	-1	-2.12766	1,841,613	-
[9399]	26/02/03	53	56	47	47	-4	-7.843137	1,625,429	-
[9399]	26/02/02	54	55	50	51	-4	-7.272727	1,097,736	-
[9399]	26/01/30	56	57	54	55	-2	-3.508772	491,137	-
[9399]	26/01/29	58	59	57	57	-1	-1.724138	295,995	-
[9399]	26/01/28	60	61	57	58	-1	-1.694915	321,038	-
[9399]	26/01/27	61	63	58	59	-1	-1.666667	521,666	-
[9399]	26/01/26	58	71	57	60	+3	+5.263158	854,141	-
[9399]	26/01/23	60	61	57	57	-3	-5	570,239	-
[9399]	26/01/22	62	64	60	60	-2	-3.225806	287,845	-
[9399]	26/01/21	63	63	59	62	-1	-1.587302	565,295	-
[9399]	26/01/20	67	67	62	63	-4	-5.970149	441,613	-
[9399]	26/01/19	68	69	66	67	0	0	285,042	-
[9399]	26/01/16	70	70	67	67	-3	-4.285714	522,017	-
[9399]	26/01/15	68	71	68	70	+2	+2.941176	533,871	-
[9399]	26/01/14	70	71	68	68	-1	-1.449275	809,478	-
[9399]	26/01/13	73	74	68	69	-2	-2.816901	375,011	-
[9399]	26/01/09	73	75	71	71	-1	-1.388889	432,329	-
[9399]	26/01/08	76	77	72	72	-5	-6.493506	458,318	-
[9399]	26/01/07	79	80	76	77	-2	-2.531646	408,673	-
[9399]	26/01/06	78	92	75	79	+2	+2.597403	1,065,361	-
[9399]	26/01/05	74	82	74	77	+2	+2.666667	271,757	-
[9399]	25/12/30	75	77	73	75	-1	-1.315789	154,241	-
[9399]	25/12/29	75	80	72	76	+1	+1.333333	275,856	-
[9399]	25/12/26	77	79	75	75	-4	-5.063291	208,884	-
[9399]	25/12/25	79	80	77	79	0	0	167,420	-
[9399]	25/12/24	78	83	76	79	+3	+3.947368	191,203	-
[9399]	25/12/23	75	78	74	76	-1	-1.298701	304,921	-
[9399]	25/12/22	77	79	73	77	-1	-1.282051	420,657	-
[9399]	25/12/19	76	82	75	78	+1	+1.298701	167,511	-
[9399]	25/12/18	74	79	73	77	+2	+2.666667	306,320	-
[9399]	25/12/17	78	79	70	75	-2	-2.597403	676,748	-
[9399]	25/12/16	83	84	75	77	-6	-7.228916	521,697	-
[9399]	25/12/15	87	89	82	83	-5	-5.681818	223,246	-
[9399]	25/12/12	91	91	86	88	0	0	146,212	-
[9399]	25/12/11	96	105	86	88	-4	-4.347826	739,752	-
[9399]	25/12/10	88	94	85	92	+7	+8.235294	439,133	-
[9399]	25/12/09	85	89	78	85	-5	-5.555556	933,143	-
[9399]	25/12/08	95	96	84	90	-5	-5.263158	840,117	-
[9399]	25/12/05	97	101	95	95	-1	-1.041667	201,011	-
[9399]	25/12/04	93	97	93	96	+2	+2.12766	109,972	-
[9399]	25/12/03	100	101	94	94	-5	-5.050505	287,191	-
[9399]	25/12/02	98	103	97	99	+1	+1.020408	258,909	-
[9399]	25/12/01	105	107	98	98	-7	-6.666667	253,825	-
[9399]	25/11/28	107	108	104	105	-1	-0.943396	161,198	-
[9399]	25/11/27	101	108	101	106	+5	+4.950495	162,350	-
[9399]	25/11/26	99	106	98	101	0	0	210,122	-
[9399]	25/11/25	104	107	99	101	-7	-6.481481	351,038	-
[9399]	25/11/21	105	108	103	108	+2	+1.886792	190,480	-
[9399]	25/11/20	107	112	104	106	-3	-2.752294	261,828	-
[9399]	25/11/19	107	113	105	109	+4	+3.809524	192,759	-
[9399]	25/11/18	111	113	102	105	-7	-6.25	300,082	-
[9399]	25/11/17	115	116	108	112	-8	-6.666667	425,233	-
[9399]	25/11/14	120	122	117	120	-3	-2.439024	149,406	-
[9399]	25/11/13	125	127	121	123	-2	-1.6	132,274	-
[9399]	25/11/12	114	130	112	125	+11	+9.649123	611,260	-
[9399]	25/11/11	117	122	114	114	-2	-1.724138	217,623	-
[9399]	25/11/10	116	120	114	116	-1	-0.854701	158,632	-
[9399]	25/11/07	119	120	112	117	+2	+1.73913	188,333	-
[9399]	25/11/06	123	123	113	115	-6	-4.958678	347,325	-
[9399]	25/11/05	124	127	121	121	-7	-5.46875	288,681	-
[9399]	25/11/04	121	133	115	128	+7	+5.785124	568,130	-
[9399]	25/10/31	120	129	118	121	+1	+0.833333	398,784	-
[9399]	25/10/30	123	130	119	120	-10	-7.692308	324,703	-
[9399]	25/10/29	136	143	127	130	-4	-2.985075	309,022	-
[9399]	25/10/28	136	149	132	134	0	0	454,887	-
[9399]	25/10/27	155	156	132	134	-16	-10.666667	499,030	-
[9399]	25/10/24	173	183	141	150	+17	+12.781955	1,219,243	-
[9399]	25/10/23	140	141	133	133	-9	-6.338028	355,760	-
[9399]	25/10/22	131	145	130	142	+14	+10.9375	769,340	-
[9399]	25/10/21	132	132	127	128	-1	-0.775194	253,670	-
[9399]	25/10/20	129	129	124	129	+6	+4.878049	309,280	-
[9399]	25/10/17	115	128	112	123	+8	+6.956522	1,191,230	-
[9399]	25/10/16	116	118	114	115	-1	-0.862069	313,430	-
[9399]	25/10/15	119	120	115	116	0	0	366,090	-
[9399]	25/10/14	120	122	115	116	-9	-7.2	445,480	-
[9399]	25/10/10	122	127	121	125	+1	+0.806452	293,300	-
[9399]	25/10/09	121	126	121	124	+3	+2.479339	234,460	-
[9399]	25/10/08	121	124	120	121	-2	-1.626016	173,390	-
[9399]	25/10/07	125	125	120	123	-2	-1.6	250,630	-
[9399]	25/10/06	116	127	115	125	+9	+7.758621	424,430	-
[9399]	25/10/03	121	121	116	116	-2	-1.694915	208,710	-
[9399]	25/10/02	127	127	117	118	-3	-2.479339	395,860	-
[9399]	25/10/01	111	121	110	121	+12	+11.009174	826,660	-
[9399]	25/09/30	101	109	101	109	+4	+3.809524	184,180	-
[9399]	25/09/29	105	105	102	105	+1	+0.961538	144,260	-
[9399]	25/09/26	102	105	101	104	0	0	172,290	-
[9399]	25/09/25	105	109	102	104	-1	-0.952381	239,540	-
[9399]	25/09/24	114	114	101	105	-8	-7.079646	750,610	-
[9399]	25/09/22	120	122	112	113	-10	-8.130081	597,650	-
[9399]	25/09/19	123	128	123	123	+1	+0.819672	501,500	-
[9399]	25/09/18	117	123	117	122	+4	+3.389831	448,830	-
[9399]	25/09/17	119	120	116	118	-1	-0.840336	292,360	-
[9399]	25/09/16	131	131	110	119	-13	-9.848485	902,380	-
[9399]	25/09/12	131	137	128	132	0	0	682,470	-
[9399]	25/09/11	129	137	128	132	+3	+2.325581	533,710	-
[9399]	25/09/10	133	133	127	129	-5	-3.731343	535,150	-
[9399]	25/09/09	138	142	132	134	-2	-1.470588	631,680	-
[9399]	25/09/08	132	142	129	136	+5	+3.816794	681,560	-
[9399]	25/09/05	129	135	124	131	+5	+3.968254	741,920	-