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
[9405]	26/10/29	777	791	776	791	+13.0	+1.67	278,400	32,700,569,600
[9405]	26/10/28	780	782	776	778	-6.0	-0.77	107,200	32,163,139,584
[9405]	26/10/27	792	792	779	784	-11.0	-1.38	91,900	32,411,183,104
[9405]	26/10/26	792	805	790	795	0	+0.00	72,000	32,865,933,312
[9405]	26/10/23	794	801	792	795	-3.0	-0.38	55,700	32,865,933,312
[9405]	26/10/22	799	805	793	798	0	+0.00	40,200	32,989,956,096
[9405]	26/10/21	799	800	793	798	+4.0	+0.50	46,600	32,989,956,096
[9405]	26/10/20	800	802	787	794	-7.0	-0.87	80,900	32,824,592,384
[9405]	26/10/19	804	808	797	801	-3.0	-0.37	42,800	33,113,976,832
[9405]	26/10/16	792	804	792	804	+16.0	+2.03	57,900	33,237,999,616
[9405]	26/10/15	789	792	784	788	-5.0	-0.63	39,300	32,674,967,552
[9405]	26/10/14	794	796	785	793	+1.0	+0.13	56,600	32,882,296,832
[9405]	26/10/13	787	793	784	792	+10.0	+1.28	64,500	32,840,830,976
[9405]	26/10/09	778	792	778	782	+1.0	+0.13	105,800	32,426,174,464
[9405]	26/10/08	780	785	776	781	-5.0	-0.64	62,700	32,384,708,608
[9405]	26/10/07	790	799	786	786	-16.0	-2.00	77,700	32,592,037,888
[9405]	26/10/06	791	803	791	802	+7.0	+0.88	49,500	33,255,487,488
[9405]	26/10/05	801	804	795	795	-7.0	-0.87	82,200	32,965,228,544
[9405]	26/10/02	811	818	801	802	-16.0	-1.96	84,800	33,255,487,488
[9405]	26/10/01	810	830	808	818	+5.0	+0.62	76,800	33,918,939,136
[9405]	26/09/30	830	832	811	813	-19.0	-2.28	105,200	33,711,609,856
[9405]	26/09/29	859	859	832	832	-43.0	-4.91	175,400	34,499,461,120
[9405]	26/09/28	864	875	861	875	+11.0	+1.27	70,500	36,282,482,688
[9405]	26/09/25	867	867	860	864	-6.0	-0.69	57,000	35,826,360,320
[9405]	26/09/24	884	884	865	870	-14.0	-1.58	200,300	36,075,155,456
[9405]	26/09/18	885	889	872	884	-1.0	-0.11	121,900	36,655,673,344
[9405]	26/09/17	882	885	879	885	+10.0	+1.14	102,600	36,697,141,248
[9405]	26/09/16	882	882	871	875	-7.0	-0.79	51,900	36,282,482,688
[9405]	26/09/15	858	882	858	882	+26.0	+3.04	72,300	36,572,745,728
[9405]	26/09/14	853	861	851	856	+4.0	+0.47	119,700	35,494,637,568
[9405]	26/09/11	851	856	846	852	0	+0.00	93,400	35,418,316,800
[9405]	26/09/10	875	877	850	852	-19.0	-2.18	125,000	35,418,316,800
[9405]	26/09/09	871	876	869	871	-6.0	-0.68	68,900	36,208,164,864
[9405]	26/09/08	874	877	872	877	+3.0	+0.34	81,100	36,457,586,688
[9405]	26/09/07	884	884	874	874	-10.0	-1.13	81,100	36,332,875,776
[9405]	26/09/04	875	886	875	884	+9.0	+1.03	68,600	36,748,582,912
[9405]	26/09/03	876	880	875	875	+1.0	+0.11	46,300	36,374,446,080
[9405]	26/09/02	886	886	873	874	-17.0	-1.91	64,400	36,332,875,776
[9405]	26/09/01	873	891	873	891	+18.0	+2.06	84,600	37,039,579,136
[9405]	26/08/31	855	873	854	873	+19.0	+2.22	83,100	36,291,305,472
[9405]	26/08/28	849	861	849	854	+5.0	+0.59	69,900	35,501,461,504
[9405]	26/08/27	840	853	840	849	+8.0	+0.95	89,200	35,293,605,888
[9405]	26/08/26	827	848	827	841	+12.0	+1.45	47,600	34,961,039,360
[9405]	26/08/25	828	835	828	829	-1.0	-0.12	42,700	34,462,191,616
[9405]	26/08/24	834	837	829	830	-3.0	-0.36	30,400	34,537,922,560
[9405]	26/08/21	828	835	826	833	+1.0	+0.12	42,000	34,662,760,448
[9405]	26/08/20	822	835	822	832	+10.0	+1.22	49,300	34,621,149,184
[9405]	26/08/19	825	831	818	822	-3.0	-0.36	59,800	34,205,028,352
[9405]	26/08/18	820	829	814	825	+5.0	+0.61	49,200	34,329,864,192
[9405]	26/08/17	825	827	820	820	-5	-0.61	45,400	-
[9405]	26/08/14	816	828	813	825	+9	+1.10	28,300	-
[9405]	26/08/13	825	825	814	816	-6	-0.73	41,100	-
[9405]	26/08/12	824	825	817	822	+4	+0.49	45,700	-
[9405]	26/08/10	818	821	805	818	+13	+1.61	47,500	-
[9405]	26/08/07	807	811	798	805	-1	-0.12	69,500	-
[9405]	26/08/06	800	807	781	806	-3	-0.37	83,600	-
[9405]	26/08/05	803	816	802	809	+7	+0.87	40,400	-
[9405]	26/08/04	822	824	802	802	-23	-2.79	44,900	-
[9405]	26/08/03	833	833	819	825	-15	-1.79	36,400	-
[9405]	26/07/31	855	857	839	840	-17	-1.98	31,800	-
[9405]	26/07/30	852	859	846	857	+2	+0.23	51,500	-
[9405]	26/07/29	842	857	840	855	+15	+1.79	50,300	-
[9405]	26/07/28	845	845	833	840	-5	-0.59	41,300	-
[9405]	26/07/27	832	846	832	845	+14	+1.68	27,900	-
[9405]	26/07/24	830	838	827	831	-4	-0.48	37,500	-
[9405]	26/07/23	838	841	834	835	-7	-0.83	33,300	-
[9405]	26/07/22	851	851	838	842	-8	-0.94	27,400	-
[9405]	26/07/21	838	855	838	850	+11	+1.31	70,100	-
[9405]	26/07/17	833	844	833	839	+4	+0.48	56,900	-
[9405]	26/07/16	839	842	835	835	-1	-0.12	21,700	-
[9405]	26/07/15	835	841	835	836	+3	+0.36	26,400	-
[9405]	26/07/14	839	841	830	833	0	0.00	52,100	-
[9405]	26/07/13	833	838	826	833	+2	+0.24	68,000	-
[9405]	26/07/10	830	831	817	831	+17	+2.09	75,500	-
[9405]	26/07/09	813	819	812	814	-1	-0.12	27,900	-
[9405]	26/07/08	815	828	815	815	-1	-0.12	56,100	-
[9405]	26/07/07	801	818	800	816	+14	+1.75	49,000	-
[9405]	26/07/06	801	805	799	802	+9	+1.13	34,100	-
[9405]	26/07/03	796	800	793	793	-2	-0.25	63,300	-
[9405]	26/07/02	783	799	775	795	+20	+2.58	52,500	-
[9405]	26/07/01	775	783	775	775	+1	+0.13	38,200	-
[9405]	26/06/30	774	779	765	774	+7	+0.91	47,600	-
[9405]	26/06/29	765	774	764	767	+8	+1.05	67,600	-
[9405]	26/06/26	760	760	751	759	-1	-0.13	46,100	-
[9405]	26/06/25	764	769	759	760	-4	-0.52	57,200	-
[9405]	26/06/24	770	772	764	764	-5	-0.65	30,700	-
[9405]	26/06/23	782	782	766	769	-14	-1.79	46,200	-
[9405]	26/06/22	788	793	783	783	+1	+0.13	35,700	-
[9405]	26/06/19	788	792	782	782	-6	-0.76	29,600	-
[9405]	26/06/18	796	796	787	788	-1	-0.13	35,800	-
[9405]	26/06/17	791	799	789	789	-2	-0.25	37,800	-
[9405]	26/06/16	800	800	789	791	-9	-1.13	39,500	-
[9405]	26/06/15	800	806	800	800	+5	+0.63	24,700	-
[9405]	26/06/12	801	801	794	795	-6	-0.75	47,700	-
[9405]	26/06/11	809	809	793	801	-4	-0.50	72,300	-
[9405]	26/06/10	804	808	798	805	+5	+0.63	57,400	-
[9405]	26/06/09	808	812	796	800	-4	-0.50	44,400	-
[9405]	26/06/08	806	818	798	804	-15	-1.83	64,900	-
[9405]	26/06/05	791	821	791	819	+28	+3.54	47,700	-
[9405]	26/06/04	794	798	786	791	-11	-1.37	65,300	-
[9405]	26/06/03	805	808	790	802	+5	+0.63	51,200	-
[9405]	26/06/02	801	803	791	797	-10	-1.24	74,200	-
[9405]	26/06/01	824	824	805	807	-22	-2.65	74,400	-
[9405]	26/05/29	834	842	827	829	-4	-0.48	66,300	-
[9405]	26/05/28	831	835	823	833	-5	-0.60	76,200	-
[9405]	26/05/27	841	852	828	838	-8	-0.95	147,300	-
[9405]	26/05/26	830	856	822	846	+25	+3.05	184,800	-
[9405]	26/05/25	845	850	816	821	-24	-2.84	115,000	-
[9405]	26/05/22	825	849	818	845	+65.0	+8.33	237,800	-
[9405]	26/05/21	773	785	772	780	+12.0	+1.56	55,900	-
[9405]	26/05/20	773	779	763	768	-4.0	-0.52	58,500	-
[9405]	26/05/19	772	783	772	772	-2.0	-0.26	64,800	-
[9405]	26/05/18	780	782	770	774	-5.0	-0.64	70,200	-
[9405]	26/05/15	786	789	776	779	-5.0	-0.64	60,400	-
[9405]	26/05/14	788	788	781	784	-1.0	-0.13	34,100	-
[9405]	26/05/13	794	797	784	785	-5.0	-0.63	76,900	-
[9405]	26/05/12	774	799	774	790	-37.0	-4.47	174,300	-
[9405]	26/05/11	828	831	820	827	+7.0	+0.85	120,100	-
[9405]	26/05/08	833	835	820	820	-16.0	-1.91	69,900	-
[9405]	26/05/07	837	844	835	836	+4.0	+0.48	46,900	-
[9405]	26/05/01	829	836	822	832	+6.0	+0.73	43,600	-
[9405]	26/04/30	844	844	823	826	-21.0	-2.48	79,300	-
[9405]	26/04/28	836	847	832	847	+12.0	+1.44	52,800	-
[9405]	26/04/27	841	845	833	835	-6	-0.71	44,700	-
[9405]	26/04/24	840	849	836	841	+1	+0.12	48,900	-
[9405]	26/04/23	851	853	832	840	-14	-1.64	106,200	-
[9405]	26/04/22	861	863	851	854	-7	-0.81	48,300	-
[9405]	26/04/21	885	885	861	861	-19	-2.16	58,700	-
[9405]	26/04/20	886	887	879	880	0	0.00	40,200	-
[9405]	26/04/17	889	890	879	880	-5	-0.56	52,200	-
[9405]	26/04/16	885	891	882	885	+2	+0.23	62,300	-
[9405]	26/04/15	871	890	871	883	+16	+1.85	75,200	-
[9405]	26/04/14	865	871	865	867	+5	+0.58	58,900	-
[9405]	26/04/13	861	870	856	862	-4	-0.46	92,400	-
[9405]	26/04/10	871	880	863	866	-1	-0.12	87,300	-
[9405]	26/04/09	873	878	867	867	-5	-0.57	85,200	-
[9405]	26/04/08	860	872	860	872	+22	+2.59	82,600	-
[9405]	26/04/07	868	870	848	850	-18	-2.07	96,700	-
[9405]	26/04/06	855	870	855	868	+13	+1.52	68,000	-
[9405]	26/04/03	854	864	854	855	+3	+0.35	57,900	-
[9405]	26/04/02	876	882	851	852	-19	-2.18	104,600	-
[9405]	26/04/01	869	876	865	871	+11	+1.28	57,200	-
[9405]	26/03/31	871	873	860	860	-28	-3.15	126,700	-
[9405]	26/03/30	869	888	863	888	-21	-2.31	278,100	-
[9405]	26/03/27	897	912	893	909	-10	-1.09	335,100	-
[9405]	26/03/26	911	919	895	919	+17	+1.88	107,700	-
[9405]	26/03/25	898	908	891	902	+23	+2.62	107,200	-
[9405]	26/03/24	883	886	874	879	+11	+1.27	65,200	-
[9405]	26/03/23	888	890	868	868	-31	-3.45	145,900	-
[9405]	26/03/19	904	911	899	899	-17	-1.86	78,300	-
[9405]	26/03/18	915	916	900	916	+12	+1.33	117,300	-
[9405]	26/03/17	920	922	904	904	-13	-1.42	113,000	-
[9405]	26/03/16	919	926	913	917	-1	-0.11	113,300	-
[9405]	26/03/13	915	932	915	918	0	0.00	112,100	-
[9405]	26/03/12	941	945	916	918	-23	-2.44	198,700	-
[9405]	26/03/11	915	952	915	941	+27	+2.95	418,500	-
[9405]	26/03/10	895	925	885	914	+90	+10.92	699,200	-
[9405]	26/03/09	823	828	816	824	-14	-1.67	123,000	-
[9405]	26/03/06	834	839	828	838	0	0.00	186,600	-
[9405]	26/03/05	837	846	835	838	+19	+2.32	106,300	-
[9405]	26/03/04	841	843	815	819	-23	-2.73	175,300	-
[9405]	26/03/03	860	860	842	842	-14	-1.64	255,700	-
[9405]	26/03/02	850	859	848	856	+5	+0.59	218,900	-
[9405]	26/02/27	849	854	843	851	+7	+0.83	186,600	-
[9405]	26/02/26	835	847	834	844	+13	+1.56	198,900	-
[9405]	26/02/25	843	843	831	831	-11	-1.31	95,800	-
[9405]	26/02/24	829	843	829	842	+16	+1.94	98,200	-
[9405]	26/02/20	819	840	816	826	+4	+0.49	150,900	-
[9405]	26/02/19	824	825	820	822	-3	-0.36	72,100	-
[9405]	26/02/18	833	833	824	825	-7	-0.84	42,300	-
[9405]	26/02/17	845	845	828	832	-13	-1.54	72,600	-
[9405]	26/02/16	843	845	842	845	+3	+0.36	41,900	-
[9405]	26/02/13	894	894	837	842	-3	-0.36	129,000	-
[9405]	26/02/12	847	850	840	845	-3	-0.35	63,900	-
[9405]	26/02/10	863	872	844	848	-13	-1.51	193,300	-
[9405]	26/02/09	884	884	855	861	+6	+0.70	125,300	-
[9405]	26/02/06	851	860	849	855	+3	+0.35	57,200	-
[9405]	26/02/05	857	858	850	852	+4	+0.47	47,600	-
[9405]	26/02/04	843	851	843	848	+4	+0.47	58,400	-
[9405]	26/02/03	843	845	835	844	+5	+0.60	39,900	-
[9405]	26/02/02	838	848	835	839	+9	+1.08	42,000	-
[9405]	26/01/30	822	832	819	830	+14	+1.72	25,000	-
[9405]	26/01/29	811	819	807	816	+3	+0.37	43,600	-
[9405]	26/01/28	823	823	813	813	-13	-1.57	48,600	-
[9405]	26/01/27	833	844	822	826	-12	-1.43	80,600	-
[9405]	26/01/26	832	844	832	838	-3	-0.36	59,200	-
[9405]	26/01/23	840	850	840	841	-1	-0.12	40,800	-
[9405]	26/01/22	836	850	836	842	+8	+0.96	33,600	-
[9405]	26/01/21	836	841	827	834	-11	-1.30	33,800	-
[9405]	26/01/20	852	853	844	845	-10	-1.17	39,100	-
[9405]	26/01/19	865	866	855	855	-9	-1.04	29,600	-
[9405]	26/01/16	861	864	856	864	+1	+0.12	33,000	-
[9405]	26/01/15	858	864	848	863	+5	+0.58	38,700	-
[9405]	26/01/14	868	868	852	858	-8	-0.92	53,100	-
[9405]	26/01/13	871	871	855	866	+10	+1.17	64,300	-
[9405]	26/01/09	858	869	852	856	-2	-0.23	66,500	-
[9405]	26/01/08	870	876	858	858	-14	-1.61	35,300	-
[9405]	26/01/07	865	886	865	872	+1	+0.11	64,600	-
[9405]	26/01/06	850	877	850	871	+23	+2.71	85,700	-
[9405]	26/01/05	834	852	832	848	+15	+1.80	127,400	-
[9405]	25/12/30	840	840	833	833	-8	-0.95	20,800	-
[9405]	25/12/29	838	841	834	841	+4	+0.48	40,400	-
[9405]	25/12/26	835	840	835	837	+1	+0.12	24,700	-
[9405]	25/12/25	835	843	835	836	+1	+0.12	28,500	-
[9405]	25/12/24	835	839	831	835	-2	-0.24	35,900	-
[9405]	25/12/23	846	852	835	837	-16	-1.88	49,800	-
[9405]	25/12/22	854	857	850	853	+3	+0.35	33,400	-
[9405]	25/12/19	847	856	847	850	+4	+0.47	52,900	-
[9405]	25/12/18	850	850	842	846	+1	+0.12	29,900	-
[9405]	25/12/17	838	848	826	845	+7	+0.84	55,400	-
[9405]	25/12/16	850	850	831	838	-12	-1.41	64,000	-
[9405]	25/12/15	836	850	835	850	+17	+2.04	56,800	-
[9405]	25/12/12	825	834	825	833	+17	+2.08	60,400	-
[9405]	25/12/11	818	821	812	816	-5	-0.61	34,600	-
[9405]	25/12/10	819	828	817	821	+1	+0.12	68,400	-
[9405]	25/12/09	825	827	816	820	-3	-0.36	42,100	-
[9405]	25/12/08	810	824	810	823	+9	+1.11	63,700	-
[9405]	25/12/05	810	818	806	814	-1	-0.12	82,000	-
[9405]	25/12/04	808	818	808	815	+5	+0.62	59,000	-
[9405]	25/12/03	809	819	809	810	-1	-0.12	72,400	-
[9405]	25/12/02	810	817	800	811	-3	-0.37	136,500	-
[9405]	25/12/01	818	819	813	814	-4	-0.49	60,100	-
[9405]	25/11/28	815	820	813	818	+5	+0.62	37,400	-
[9405]	25/11/27	810	819	807	813	+3	+0.37	75,300	-
[9405]	25/11/26	800	810	792	810	+10	+1.25	325,000	-
[9405]	25/11/25	786	800	786	800	0	0.00	44,400	-
[9405]	25/11/21	781	800	781	800	+15	+1.91	66,100	-
[9405]	25/11/20	783	787	776	785	+8	+1.03	47,300	-
[9405]	25/11/19	780	786	775	777	-5	-0.64	26,900	-
[9405]	25/11/18	784	787	776	782	-8	-1.01	47,200	-
[9405]	25/11/17	780	791	774	790	+6	+0.77	53,800	-
[9405]	25/11/14	790	793	782	784	-13	-1.63	47,400	-
[9405]	25/11/13	792	797	786	797	+2	+0.25	34,700	-
[9405]	25/11/12	788	797	780	795	+7	+0.89	80,900	-
[9405]	25/11/11	775	789	751	788	+54	+7.36	207,900	-
[9405]	25/11/10	730	741	723	734	+17	+2.37	70,600	-
[9405]	25/11/07	711	720	711	717	+7	+0.99	23,800	-
[9405]	25/11/06	713	720	706	710	+1	+0.14	41,400	-
[9405]	25/11/05	710	714	705	709	-3	-0.42	35,500	-
[9405]	25/11/04	707	719	704	712	+5	+0.71	33,100	-
[9405]	25/10/31	703	710	698	707	+4	+0.57	56,100	-
[9405]	25/10/30	715	717	703	703	-9	-1.26	89,800	-
[9405]	25/10/29	730	731	709	712	-18	-2.47	60,800	-
[9405]	25/10/28	752	752	730	730	-27	-3.57	51,300	-
[9405]	25/10/27	745	759	745	757	+19	+2.57	50,300	-
[9405]	25/10/24	750	750	738	738	-13	-1.73	25,000	-
[9405]	25/10/23	742	755	742	751	+1	+0.13	29,900	-
[9405]	25/10/22	743	751	739	750	+7	+0.94	31,100	-
[9405]	25/10/21	751	751	743	743	-8	-1.07	31,800	-
[9405]	25/10/20	745	756	744	751	+12	+1.62	50,100	-
[9405]	25/10/17	738	743	737	739	+2	+0.27	30,300	-
[9405]	25/10/16	731	740	731	737	+6	+0.82	29,600	-
[9405]	25/10/15	728	735	723	731	+6	+0.83	39,300	-
[9405]	25/10/14	721	734	721	725	-6	-0.82	59,900	-
[9405]	25/10/10	743	746	725	731	-19	-2.53	70,000	-
[9405]	25/10/09	740	751	740	750	+4	+0.54	229,500	-
[9405]	25/10/08	750	756	744	746	-6	-0.80	55,900	-
[9405]	25/10/07	759	761	750	752	-10	-1.31	42,400	-
[9405]	25/10/06	757	765	755	762	+12	+1.60	48,100	-
[9405]	25/10/03	741	757	741	750	+5	+0.67	42,100	-
[9405]	25/10/02	753	756	745	745	-12	-1.59	48,500	-
[9405]	25/10/01	770	776	753	757	-20	-2.57	71,900	-
[9405]	25/09/30	785	785	771	777	-1	-0.13	65,900	-
[9405]	25/09/29	792	792	773	778	-20	-2.51	230,700	-
[9405]	25/09/26	791	798	790	798	+11	+1.40	222,900	-
[9405]	25/09/25	779	787	779	787	+9	+1.16	84,500	-
[9405]	25/09/24	790	791	778	778	-12	-1.52	111,200	-
[9405]	25/09/22	791	796	782	790	-12	-1.50	159,800	-
[9405]	25/09/19	776	802	776	802	+28	+3.62	147,000	-
[9405]	25/09/18	783	783	773	774	-8	-1.02	101,600	-
[9405]	25/09/17	792	797	779	782	-18	-2.25	95,700	-
[9405]	25/09/16	787	800	784	800	+9	+1.14	132,700	-
[9405]	25/09/12	789	797	787	791	-1	-0.13	85,100	-
[9405]	25/09/11	792	800	790	792	-4	-0.50	99,300	-
[9405]	25/09/10	786	800	785	796	+11	+1.40	87,300	-
[9405]	25/09/09	777	788	773	785	+8	+1.03	88,400	-
[9405]	25/09/08	770	779	770	777	+8	+1.04	120,400	-
[9405]	25/09/05	760	769	756	769	+7	+0.92	143,500	-