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
[9414]	26/10/29	939	939	927	936	-3.0	-0.32	66,900	16,692,618,240
[9414]	26/10/28	944	946	937	939	-9.0	-0.95	34,100	16,746,120,192
[9414]	26/10/27	953	954	938	948	+1.0	+0.11	45,900	16,906,626,048
[9414]	26/10/26	953	954	942	947	-2.0	-0.21	45,700	16,888,792,064
[9414]	26/10/23	948	953	945	949	-6.0	-0.63	27,400	16,924,460,032
[9414]	26/10/22	952	963	948	955	+3.0	+0.32	31,400	17,031,463,936
[9414]	26/10/21	944	954	942	952	+14.0	+1.49	35,600	16,977,961,984
[9414]	26/10/20	950	950	935	938	-11.0	-1.16	36,200	16,728,286,208
[9414]	26/10/19	952	954	946	949	-5.0	-0.52	46,400	16,924,460,032
[9414]	26/10/16	947	957	947	954	+11.0	+1.17	31,500	17,013,629,952
[9414]	26/10/15	943	950	937	943	-4.0	-0.42	59,200	16,817,456,128
[9414]	26/10/14	941	951	934	947	+8.0	+0.85	43,700	16,888,792,064
[9414]	26/10/13	937	944	932	939	+3.0	+0.32	42,100	16,746,120,192
[9414]	26/10/09	925	939	925	936	+1.0	+0.11	96,300	16,692,618,240
[9414]	26/10/08	947	947	931	935	-12.0	-1.27	94,000	16,674,784,256
[9414]	26/10/07	950	953	942	947	-6.0	-0.63	33,100	16,888,792,064
[9414]	26/10/06	946	962	946	953	+5.0	+0.53	39,000	16,995,795,968
[9414]	26/10/05	953	955	938	948	-2.0	-0.21	62,200	16,906,626,048
[9414]	26/10/02	965	965	950	950	-11.0	-1.14	36,800	16,942,294,016
[9414]	26/10/01	954	962	949	961	+2.0	+0.21	56,500	17,138,467,840
[9414]	26/09/30	962	965	948	959	-3.0	-0.31	48,600	17,102,799,872
[9414]	26/09/29	957	971	955	962	+4.0	+0.42	83,300	17,156,301,824
[9414]	26/09/28	973	975	958	958	-8.0	-0.83	48,800	17,084,965,888
[9414]	26/09/25	960	993	954	966	+3.0	+0.31	203,300	17,227,638,784
[9414]	26/09/24	989	990	955	963	-31.0	-3.12	115,800	17,174,135,808
[9414]	26/09/18	982	1,005	977	994	0	+0.00	124,300	17,726,990,336
[9414]	26/09/17	976	995	959	994	+11.0	+1.12	205,800	17,726,990,336
[9414]	26/09/16	977	1,014	961	983	-67.0	-6.38	676,700	17,530,816,512
[9414]	26/09/15	920	1,060	916	1,050	+131.0	+14.25	1,111,500	18,725,693,440
[9414]	26/09/14	908	920	907	919	+16.0	+1.77	102,500	16,389,440,512
[9414]	26/09/11	901	906	899	903	-4.0	-0.44	37,200	16,104,096,768
[9414]	26/09/10	902	907	902	907	+3.0	+0.33	15,400	16,175,432,704
[9414]	26/09/09	902	906	902	904	-2.0	-0.22	20,800	16,121,930,752
[9414]	26/09/08	903	907	901	906	+3.0	+0.33	17,400	16,157,598,720
[9414]	26/09/07	907	907	903	903	-2.0	-0.22	22,100	16,104,096,768
[9414]	26/09/04	903	911	903	905	+2.0	+0.22	22,300	16,139,764,736
[9414]	26/09/03	905	908	903	903	+1.0	+0.11	18,300	16,104,096,768
[9414]	26/09/02	906	907	902	902	-3.0	-0.33	29,700	16,086,262,784
[9414]	26/09/01	908	911	903	905	-1.0	-0.11	131,100	16,139,764,736
[9414]	26/08/31	903	910	903	906	+4.0	+0.44	41,800	16,157,598,720
[9414]	26/08/28	894	906	894	902	-22.0	-2.38	124,100	16,086,262,784
[9414]	26/08/27	926	927	920	924	-3.0	-0.32	87,800	16,478,610,432
[9414]	26/08/26	926	928	923	927	+1.0	+0.11	34,400	16,532,112,384
[9414]	26/08/25	926	927	920	926	+1.0	+0.11	46,600	16,514,278,400
[9414]	26/08/24	925	929	923	925	0	+0.00	25,900	16,496,444,416
[9414]	26/08/21	920	927	920	925	0	+0.00	13,100	16,496,444,416
[9414]	26/08/20	920	925	920	925	+6.0	+0.65	7,800	16,496,444,416
[9414]	26/08/19	923	926	916	919	-4.0	-0.43	27,000	16,389,440,512
[9414]	26/08/18	927	928	923	923	-2.0	-0.22	24,400	16,460,776,448
[9414]	26/08/17	927	932	924	925	-1	-0.11	34,900	-
[9414]	26/08/14	924	928	922	926	+1	+0.11	28,900	-
[9414]	26/08/13	924	928	922	925	+1	+0.11	21,400	-
[9414]	26/08/12	924	928	922	924	+1	+0.11	18,600	-
[9414]	26/08/10	928	928	920	923	-6	-0.65	21,000	-
[9414]	26/08/07	914	929	914	929	+16	+1.75	40,700	-
[9414]	26/08/06	913	918	913	913	0	0.00	16,800	-
[9414]	26/08/05	915	918	913	913	0	0.00	11,200	-
[9414]	26/08/04	911	918	911	913	-2	-0.22	10,400	-
[9414]	26/08/03	912	917	910	915	+1	+0.11	23,100	-
[9414]	26/07/31	915	924	913	914	-10	-1.08	26,200	-
[9414]	26/07/30	918	924	918	924	+6	+0.65	16,500	-
[9414]	26/07/29	916	924	916	918	-3	-0.33	11,700	-
[9414]	26/07/28	914	921	914	921	+5	+0.55	19,500	-
[9414]	26/07/27	908	925	908	916	+8	+0.88	26,400	-
[9414]	26/07/24	911	914	908	908	-9	-0.98	10,100	-
[9414]	26/07/23	913	918	911	917	+7	+0.77	12,700	-
[9414]	26/07/22	913	916	910	910	-3	-0.33	12,500	-
[9414]	26/07/21	912	914	910	913	+7	+0.77	7,000	-
[9414]	26/07/17	907	915	902	906	-4	-0.44	35,900	-
[9414]	26/07/16	911	919	909	910	-6	-0.66	13,700	-
[9414]	26/07/15	905	916	904	916	+12	+1.33	23,700	-
[9414]	26/07/14	912	921	903	904	-7	-0.77	73,600	-
[9414]	26/07/13	914	918	908	911	-5	-0.55	22,500	-
[9414]	26/07/10	915	929	915	916	-8	-0.87	44,700	-
[9414]	26/07/09	923	929	922	924	-3	-0.32	18,500	-
[9414]	26/07/08	930	930	921	927	+3	+0.32	19,300	-
[9414]	26/07/07	923	936	919	924	-2	-0.22	45,700	-
[9414]	26/07/06	917	927	916	926	+9	+0.98	23,000	-
[9414]	26/07/03	910	921	910	917	+7	+0.77	18,500	-
[9414]	26/07/02	917	917	909	910	-3	-0.33	22,100	-
[9414]	26/07/01	911	920	908	913	+1	+0.11	16,600	-
[9414]	26/06/30	907	912	903	912	+8	+0.88	13,000	-
[9414]	26/06/29	896	908	896	904	+8	+0.89	11,500	-
[9414]	26/06/26	896	898	893	896	-2	-0.22	17,500	-
[9414]	26/06/25	899	902	897	898	0	0.00	7,100	-
[9414]	26/06/24	896	901	896	898	+2	+0.22	7,500	-
[9414]	26/06/23	902	902	892	896	-7	-0.78	27,600	-
[9414]	26/06/22	903	903	895	903	0	0.00	26,000	-
[9414]	26/06/19	909	909	903	903	-7	-0.77	4,000	-
[9414]	26/06/18	904	912	901	910	+1	+0.11	22,900	-
[9414]	26/06/17	901	912	898	909	+6	+0.66	13,000	-
[9414]	26/06/16	904	908	897	903	-3	-0.33	25,800	-
[9414]	26/06/15	902	906	902	906	+4	+0.44	16,500	-
[9414]	26/06/12	906	906	902	902	+1	+0.11	4,800	-
[9414]	26/06/11	905	905	897	901	-1	-0.11	11,300	-
[9414]	26/06/10	910	910	902	902	-5	-0.55	10,000	-
[9414]	26/06/09	908	908	902	907	+4	+0.44	102,200	-
[9414]	26/06/08	904	910	902	903	-6	-0.66	11,200	-
[9414]	26/06/05	901	916	901	909	+9	+1.00	27,600	-
[9414]	26/06/04	905	905	895	900	-5	-0.55	11,400	-
[9414]	26/06/03	895	905	885	905	+7	+0.78	29,600	-
[9414]	26/06/02	902	902	892	898	-5	-0.55	31,400	-
[9414]	26/06/01	910	910	891	903	-6	-0.66	75,800	-
[9414]	26/05/29	925	925	909	909	-9	-0.98	25,600	-
[9414]	26/05/28	920	923	914	918	+2	+0.22	18,200	-
[9414]	26/05/27	925	925	909	916	-4	-0.43	19,900	-
[9414]	26/05/26	906	926	904	920	+14	+1.55	77,500	-
[9414]	26/05/25	918	918	902	906	-6	-0.66	19,800	-
[9414]	26/05/22	918	918	907	912	-5.0	-0.55	13,300	-
[9414]	26/05/21	909	918	909	917	+8.0	+0.88	16,400	-
[9414]	26/05/20	917	917	907	909	-7.0	-0.76	9,800	-
[9414]	26/05/19	908	916	907	916	+14.0	+1.55	105,300	-
[9414]	26/05/18	909	909	901	902	-6.0	-0.66	18,800	-
[9414]	26/05/15	904	917	902	908	+7.0	+0.78	21,600	-
[9414]	26/05/14	904	906	901	901	-2.0	-0.22	14,700	-
[9414]	26/05/13	906	906	902	903	-6.0	-0.66	9,000	-
[9414]	26/05/12	917	917	908	909	-8.0	-0.87	7,500	-
[9414]	26/05/11	915	920	910	917	+1.0	+0.11	22,300	-
[9414]	26/05/08	913	917	911	916	+1.0	+0.11	6,700	-
[9414]	26/05/07	905	919	905	915	+10.0	+1.10	28,400	-
[9414]	26/05/01	905	907	899	905	-1.0	-0.11	22,800	-
[9414]	26/04/30	904	908	901	906	+2.0	+0.22	20,900	-
[9414]	26/04/28	904	907	898	904	0	+0.00	62,600	-
[9414]	26/04/27	908	911	904	904	-9	-0.99	28,700	-
[9414]	26/04/24	909	913	908	913	+4	+0.44	10,300	-
[9414]	26/04/23	918	918	908	909	-9	-0.98	44,500	-
[9414]	26/04/22	922	922	914	918	-6	-0.65	53,600	-
[9414]	26/04/21	932	932	921	924	-5	-0.54	44,200	-
[9414]	26/04/20	935	935	928	929	+1	+0.11	39,000	-
[9414]	26/04/17	928	931	925	928	+2	+0.22	22,600	-
[9414]	26/04/16	926	930	926	926	-1	-0.11	26,500	-
[9414]	26/04/15	930	933	926	927	-1	-0.11	28,800	-
[9414]	26/04/14	930	931	926	928	-2	-0.22	23,500	-
[9414]	26/04/13	937	937	927	930	-6	-0.64	31,500	-
[9414]	26/04/10	945	952	936	936	-14	-1.47	66,800	-
[9414]	26/04/09	956	960	949	950	-6	-0.63	54,500	-
[9414]	26/04/08	956	958	953	956	+4	+0.42	28,800	-
[9414]	26/04/07	955	961	948	952	+1	+0.11	26,400	-
[9414]	26/04/06	942	958	942	951	+13	+1.39	37,600	-
[9414]	26/04/03	931	939	929	938	+7	+0.75	15,600	-
[9414]	26/04/02	943	944	925	931	-12	-1.27	43,000	-
[9414]	26/04/01	933	943	930	943	+23	+2.50	28,400	-
[9414]	26/03/31	924	935	919	920	-4	-0.43	27,500	-
[9414]	26/03/30	923	926	917	924	-14	-1.49	34,900	-
[9414]	26/03/27	931	946	931	938	+1	+0.11	18,300	-
[9414]	26/03/26	945	946	935	937	-12	-1.26	45,300	-
[9414]	26/03/25	941	953	937	949	+9	+0.96	73,300	-
[9414]	26/03/24	937	940	931	940	+18	+1.95	28,700	-
[9414]	26/03/23	920	928	920	922	-12	-1.28	43,100	-
[9414]	26/03/19	950	950	932	934	-17	-1.79	67,000	-
[9414]	26/03/18	953	953	947	951	+12	+1.28	8,600	-
[9414]	26/03/17	942	950	939	939	+2	+0.21	130,800	-
[9414]	26/03/16	940	941	933	937	-3	-0.32	35,100	-
[9414]	26/03/13	937	945	937	940	-8	-0.84	28,800	-
[9414]	26/03/12	953	953	940	948	-8	-0.84	24,000	-
[9414]	26/03/11	959	960	956	956	-3	-0.31	24,800	-
[9414]	26/03/10	943	959	941	959	+23	+2.46	26,900	-
[9414]	26/03/09	936	937	929	936	-19	-1.99	60,400	-
[9414]	26/03/06	953	960	947	955	+1	+0.10	17,300	-
[9414]	26/03/05	959	964	954	954	+17	+1.81	30,600	-
[9414]	26/03/04	947	948	929	937	-20	-2.09	55,500	-
[9414]	26/03/03	973	973	957	957	-11	-1.14	34,400	-
[9414]	26/03/02	979	979	963	968	-22	-2.22	24,300	-
[9414]	26/02/27	979	990	976	990	+19	+1.96	37,800	-
[9414]	26/02/26	967	977	963	971	+6	+0.62	35,900	-
[9414]	26/02/25	969	973	965	965	-4	-0.41	241,600	-
[9414]	26/02/24	968	976	962	969	+7	+0.73	52,500	-
[9414]	26/02/20	956	964	947	962	+8	+0.84	22,100	-
[9414]	26/02/19	953	955	948	954	+1	+0.10	27,600	-
[9414]	26/02/18	953	954	951	953	+2	+0.21	20,400	-
[9414]	26/02/17	952	953	947	951	-1	-0.11	48,200	-
[9414]	26/02/16	952	955	950	952	0	0.00	20,800	-
[9414]	26/02/13	960	960	951	952	-12	-1.24	36,300	-
[9414]	26/02/12	963	964	954	964	+4	+0.42	17,500	-
[9414]	26/02/10	960	967	955	960	+4	+0.42	37,100	-
[9414]	26/02/09	955	957	952	956	+6	+0.63	25,800	-
[9414]	26/02/06	951	951	941	950	-1	-0.11	41,100	-
[9414]	26/02/05	949	955	947	951	+2	+0.21	20,000	-
[9414]	26/02/04	954	954	946	949	-5	-0.52	118,400	-
[9414]	26/02/03	947	955	947	954	+12	+1.27	17,500	-
[9414]	26/02/02	947	949	938	942	-3	-0.32	41,400	-
[9414]	26/01/30	944	950	944	945	+1	+0.11	19,700	-
[9414]	26/01/29	948	949	940	944	-4	-0.42	73,500	-
[9414]	26/01/28	959	959	947	948	-10	-1.04	38,600	-
[9414]	26/01/27	953	959	951	958	+1	+0.10	12,600	-
[9414]	26/01/26	958	958	953	957	-1	-0.10	39,000	-
[9414]	26/01/23	955	959	954	958	+2	+0.21	16,600	-
[9414]	26/01/22	957	960	954	956	-3	-0.31	45,100	-
[9414]	26/01/21	960	960	951	959	-8	-0.83	46,500	-
[9414]	26/01/20	971	972	964	967	-3	-0.31	29,500	-
[9414]	26/01/19	975	975	968	970	-5	-0.51	17,500	-
[9414]	26/01/16	976	978	967	975	+2	+0.21	39,100	-
[9414]	26/01/15	965	975	965	973	+6	+0.62	52,700	-
[9414]	26/01/14	972	978	964	967	-4	-0.41	58,600	-
[9414]	26/01/13	977	982	969	971	-2	-0.21	47,600	-
[9414]	26/01/09	973	984	965	973	-15	-1.52	127,100	-
[9414]	26/01/08	998	1,006	982	988	-14	-1.40	128,800	-
[9414]	26/01/07	1,009	1,022	981	1,002	-12	-1.18	252,000	-
[9414]	26/01/06	1,010	1,024	1,010	1,014	+5	+0.50	65,300	-
[9414]	26/01/05	1,019	1,025	1,007	1,009	+5	+0.50	47,400	-
[9414]	25/12/30	1,006	1,009	994	1,004	-1	-0.10	28,800	-
[9414]	25/12/29	985	1,005	985	1,005	+16	+1.62	73,500	-
[9414]	25/12/26	985	991	983	989	+3	+0.30	32,100	-
[9414]	25/12/25	984	990	978	986	+8	+0.82	38,300	-
[9414]	25/12/24	992	997	978	978	-9	-0.91	29,500	-
[9414]	25/12/23	989	1,002	987	987	-8	-0.80	15,300	-
[9414]	25/12/22	1,000	1,002	989	995	-8	-0.80	41,600	-
[9414]	25/12/19	988	1,003	981	1,003	+30	+3.08	113,300	-
[9414]	25/12/18	965	989	965	973	+8	+0.83	62,700	-
[9414]	25/12/17	962	974	960	965	+5	+0.52	30,100	-
[9414]	25/12/16	966	972	959	960	-6	-0.62	27,000	-
[9414]	25/12/15	954	970	951	966	+12	+1.26	41,600	-
[9414]	25/12/12	946	962	946	954	+8	+0.85	20,200	-
[9414]	25/12/11	952	952	946	946	-6	-0.63	22,500	-
[9414]	25/12/10	961	964	951	952	-6	-0.63	16,600	-
[9414]	25/12/09	941	965	939	958	+19	+2.02	85,200	-
[9414]	25/12/08	934	942	928	939	+11	+1.19	33,200	-
[9414]	25/12/05	935	935	917	928	-7	-0.75	85,100	-
[9414]	25/12/04	940	949	935	935	-6	-0.64	47,700	-
[9414]	25/12/03	946	947	932	941	-6	-0.63	65,600	-
[9414]	25/12/02	951	952	945	947	-1	-0.11	31,900	-
[9414]	25/12/01	962	963	946	948	-15	-1.56	43,900	-
[9414]	25/11/28	962	966	958	963	+2	+0.21	43,700	-
[9414]	25/11/27	971	976	959	961	-9	-0.93	41,600	-
[9414]	25/11/26	971	976	968	970	-5	-0.51	14,800	-
[9414]	25/11/25	965	975	965	975	+11	+1.14	23,900	-
[9414]	25/11/21	967	972	960	964	-6	-0.62	37,600	-
[9414]	25/11/20	970	978	966	970	+2	+0.21	30,900	-
[9414]	25/11/19	950	975	949	968	+14	+1.47	56,200	-
[9414]	25/11/18	960	961	954	954	-6	-0.63	13,500	-
[9414]	25/11/17	954	963	950	960	+7	+0.73	25,000	-
[9414]	25/11/14	957	962	951	953	-11	-1.14	22,200	-
[9414]	25/11/13	969	969	958	964	-6	-0.62	9,200	-
[9414]	25/11/12	956	974	956	970	+6	+0.62	24,900	-
[9414]	25/11/11	953	972	953	964	+12	+1.26	55,800	-
[9414]	25/11/10	945	958	945	952	+11	+1.17	21,700	-
[9414]	25/11/07	943	947	941	941	-2	-0.21	16,300	-
[9414]	25/11/06	943	945	941	943	+2	+0.21	11,100	-
[9414]	25/11/05	944	945	936	941	-4	-0.42	44,000	-
[9414]	25/11/04	945	947	942	945	-6	-0.63	26,800	-
[9414]	25/10/31	950	951	940	951	-1	-0.11	21,400	-
[9414]	25/10/30	945	952	942	952	+8	+0.85	31,100	-
[9414]	25/10/29	960	960	942	944	-18	-1.87	54,800	-
[9414]	25/10/28	971	971	961	962	-15	-1.54	30,500	-
[9414]	25/10/27	967	978	966	977	+12	+1.24	31,500	-
[9414]	25/10/24	978	978	964	965	-9	-0.92	32,100	-
[9414]	25/10/23	970	975	966	974	+4	+0.41	17,500	-
[9414]	25/10/22	971	971	966	970	-3	-0.31	22,300	-
[9414]	25/10/21	984	984	971	973	-12	-1.22	38,700	-
[9414]	25/10/20	973	992	968	985	+25	+2.60	70,300	-
[9414]	25/10/17	968	978	960	960	-8	-0.83	72,200	-
[9414]	25/10/16	967	975	962	968	+1	+0.10	66,300	-
[9414]	25/10/15	960	980	960	967	+10	+1.04	91,700	-
[9414]	25/10/14	966	971	952	957	-24	-2.45	175,900	-
[9414]	25/10/10	1,030	1,041	981	981	-166	-14.47	537,900	-
[9414]	25/10/09	1,064	1,169	1,062	1,147	+74	+6.90	467,800	-
[9414]	25/10/08	1,064	1,081	1,062	1,073	+1	+0.09	28,600	-
[9414]	25/10/07	1,060	1,073	1,055	1,072	+12	+1.13	42,300	-
[9414]	25/10/06	1,045	1,070	1,034	1,060	+15	+1.44	60,700	-
[9414]	25/10/03	1,034	1,048	1,033	1,045	+7	+0.67	30,400	-
[9414]	25/10/02	1,036	1,044	1,028	1,038	-1	-0.10	32,800	-
[9414]	25/10/01	1,047	1,058	1,036	1,039	-9	-0.86	75,000	-
[9414]	25/09/30	1,085	1,087	1,033	1,048	-37	-3.41	61,700	-
[9414]	25/09/29	1,051	1,120	1,050	1,085	+28	+2.65	168,600	-
[9414]	25/09/26	1,050	1,061	1,046	1,057	+5	+0.48	47,900	-
[9414]	25/09/25	1,031	1,055	1,026	1,052	+21	+2.04	59,800	-
[9414]	25/09/24	993	1,040	991	1,031	+37	+3.72	114,700	-
[9414]	25/09/22	997	1,003	994	994	-2	-0.20	23,600	-
[9414]	25/09/19	992	996	985	996	+6	+0.61	59,800	-
[9414]	25/09/18	1,000	1,001	987	990	-11	-1.10	30,200	-
[9414]	25/09/17	1,002	1,005	996	1,001	-3	-0.30	25,800	-
[9414]	25/09/16	1,005	1,014	1,003	1,004	-6	-0.59	61,300	-
[9414]	25/09/12	993	1,014	993	1,010	+17	+1.71	76,600	-
[9414]	25/09/11	1,004	1,006	990	993	-11	-1.10	66,200	-
[9414]	25/09/10	1,009	1,016	1,004	1,004	-10	-0.99	75,800	-
[9414]	25/09/09	986	1,018	986	1,014	+36	+3.68	245,700	-
[9414]	25/09/08	969	984	968	978	+5	+0.51	64,500	-
[9414]	25/09/05	972	986	971	973	+5	+0.52	53,100	-