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
[9417]	26/10/29	313	320	306	318	+5.0	+1.60	2,700	3,160,255,488
[9417]	26/10/28	312	313	308	313	+1.0	+0.32	2,700	3,110,565,888
[9417]	26/10/27	313	314	309	312	+3.0	+0.97	2,100	3,100,627,968
[9417]	26/10/26	309	312	302	309	+1.0	+0.32	5,000	3,070,814,208
[9417]	26/10/23	300	308	300	308	-14.0	-4.35	19,300	3,060,876,288
[9417]	26/10/22	321	322	320	322	0	+0.00	1,800	3,200,006,912
[9417]	26/10/21	320	322	320	322	-3.0	-0.92	3,700	3,200,006,912
[9417]	26/10/20	326	329	325	325	-5.0	-1.52	5,700	3,229,820,672
[9417]	26/10/19	331	334	330	330	-5.0	-1.49	5,300	3,279,510,272
[9417]	26/10/16	331	336	331	335	+5.0	+1.52	1,600	3,329,199,872
[9417]	26/10/15	333	333	330	330	-5.0	-1.49	1,900	3,279,510,272
[9417]	26/10/14	336	336	332	335	0	+0.00	2,100	3,329,199,872
[9417]	26/10/13	337	337	335	335	-4.0	-1.18	1,000	3,329,199,872
[9417]	26/10/09	330	340	330	339	+7.0	+2.11	11,800	3,368,951,552
[9417]	26/10/08	342	342	331	332	-10.0	-2.92	3,300	3,299,386,112
[9417]	26/10/07	345	356	335	342	+5.0	+1.48	15,400	3,398,765,312
[9417]	26/10/06	333	339	333	337	-1.0	-0.30	5,600	3,349,075,712
[9417]	26/10/05	334	344	334	338	+2.0	+0.60	10,900	3,359,013,632
[9417]	26/10/02	340	340	331	336	-1.0	-0.30	4,000	3,339,137,792
[9417]	26/10/01	340	340	330	337	+2.0	+0.60	3,300	3,349,075,712
[9417]	26/09/30	334	336	330	335	+5.0	+1.52	6,500	3,329,199,872
[9417]	26/09/29	338	338	330	330	-2.0	-0.60	8,800	3,279,510,272
[9417]	26/09/28	329	333	329	332	+3.0	+0.91	5,900	3,299,386,112
[9417]	26/09/25	328	333	327	329	+1.0	+0.30	5,700	3,269,572,352
[9417]	26/09/24	327	328	326	328	+1.0	+0.31	4,900	3,259,634,432
[9417]	26/09/18	325	345	322	327	+2.0	+0.62	20,200	3,249,696,512
[9417]	26/09/17	326	330	325	325	-1.0	-0.31	2,600	3,229,820,672
[9417]	26/09/16	330	330	321	326	-8.0	-2.40	5,800	3,239,758,592
[9417]	26/09/15	330	334	330	334	+5.0	+1.52	1,400	3,319,261,952
[9417]	26/09/14	333	334	325	329	-4.0	-1.20	4,400	3,269,572,352
[9417]	26/09/11	339	339	333	333	-6.0	-1.77	1,700	3,309,324,032
[9417]	26/09/10	339	339	334	339	+4.0	+1.19	1,700	3,368,951,552
[9417]	26/09/09	342	342	335	335	-4.0	-1.18	2,600	3,329,199,872
[9417]	26/09/08	334	340	334	339	-3.0	-0.88	5,300	3,368,951,552
[9417]	26/09/07	343	343	334	342	-3.0	-0.87	3,100	3,398,765,312
[9417]	26/09/04	337	347	337	345	+6.0	+1.77	8,800	3,428,579,072
[9417]	26/09/03	337	340	337	339	-6.0	-1.74	2,100	3,368,951,552
[9417]	26/09/02	335	345	333	345	+3.0	+0.88	1,900	3,428,579,072
[9417]	26/09/01	346	346	339	342	0	+0.00	5,100	3,398,765,312
[9417]	26/08/31	332	342	332	342	+13.0	+3.95	8,300	3,398,765,312
[9417]	26/08/28	332	335	326	329	0	+0.00	4,900	3,269,572,352
[9417]	26/08/27	326	329	326	329	+3.0	+0.92	4,100	3,269,572,352
[9417]	26/08/26	329	331	326	326	0	+0.00	4,500	3,239,758,592
[9417]	26/08/25	332	332	326	326	-6.0	-1.81	4,800	3,239,758,592
[9417]	26/08/24	333	336	332	332	-1.0	-0.30	7,100	3,299,386,112
[9417]	26/08/21	328	337	327	333	+4.0	+1.22	3,200	3,309,324,032
[9417]	26/08/20	327	331	325	329	0	+0.00	5,000	3,269,572,352
[9417]	26/08/19	335	335	325	329	-11.0	-3.24	15,200	3,269,572,352
[9417]	26/08/18	341	350	339	340	-1.0	-0.29	11,100	3,378,889,472
[9417]	26/08/17	357	357	332	341	-8	-2.29	27,000	-
[9417]	26/08/14	358	367	346	349	-17	-4.64	25,600	-
[9417]	26/08/13	363	366	354	366	+11	+3.10	17,300	-
[9417]	26/08/12	345	357	345	355	+6	+1.72	32,600	-
[9417]	26/08/10	347	352	345	349	+6	+1.75	10,600	-
[9417]	26/08/07	341	358	340	343	+1	+0.29	27,000	-
[9417]	26/08/06	339	342	334	342	-2	-0.58	2,700	-
[9417]	26/08/05	343	344	334	344	+9	+2.69	11,800	-
[9417]	26/08/04	329	335	329	335	0	0.00	8,000	-
[9417]	26/08/03	330	335	330	335	+3	+0.90	12,300	-
[9417]	26/07/31	335	335	330	332	+1	+0.30	12,300	-
[9417]	26/07/30	330	335	330	331	-1	-0.30	8,500	-
[9417]	26/07/29	330	333	330	332	+1	+0.30	5,600	-
[9417]	26/07/28	333	337	329	331	+1	+0.30	16,300	-
[9417]	26/07/27	328	332	328	330	+6	+1.85	8,100	-
[9417]	26/07/24	326	326	321	324	-3	-0.92	11,500	-
[9417]	26/07/23	331	331	323	327	+2	+0.62	6,000	-
[9417]	26/07/22	322	327	322	325	+5	+1.56	12,900	-
[9417]	26/07/21	315	320	313	320	+9	+2.89	14,700	-
[9417]	26/07/17	317	318	310	311	-7	-2.20	24,200	-
[9417]	26/07/16	318	321	316	318	-1	-0.31	30,400	-
[9417]	26/07/15	317	320	317	319	0	0.00	5,700	-
[9417]	26/07/14	321	321	317	319	-1	-0.31	27,200	-
[9417]	26/07/13	322	324	320	320	-1	-0.31	15,400	-
[9417]	26/07/10	322	325	320	321	-2	-0.62	13,200	-
[9417]	26/07/09	328	329	322	323	-3	-0.92	14,100	-
[9417]	26/07/08	330	338	326	326	-2	-0.61	43,300	-
[9417]	26/07/07	329	332	328	328	0	0.00	22,800	-
[9417]	26/07/06	327	331	327	328	+2	+0.61	12,000	-
[9417]	26/07/03	328	330	326	326	-2	-0.61	12,000	-
[9417]	26/07/02	332	334	325	328	+4	+1.23	17,800	-
[9417]	26/07/01	336	336	318	324	-11	-3.28	27,400	-
[9417]	26/06/30	347	347	334	335	-5	-1.47	16,200	-
[9417]	26/06/29	339	355	333	340	+7	+2.10	58,000	-
[9417]	26/06/26	388	388	333	333	-59	-15.05	327,800	-
[9417]	26/06/25	315	392	313	392	+80	+25.64	498,700	-
[9417]	26/06/24	312	317	312	312	-5	-1.58	6,900	-
[9417]	26/06/23	316	320	314	317	+3	+0.96	7,000	-
[9417]	26/06/22	314	318	308	314	0	0.00	21,000	-
[9417]	26/06/19	315	315	306	314	+3	+0.96	38,400	-
[9417]	26/06/18	308	313	307	311	+1	+0.32	19,000	-
[9417]	26/06/17	307	315	302	310	+1	+0.32	32,600	-
[9417]	26/06/16	331	331	306	309	-6	-1.90	56,200	-
[9417]	26/06/15	332	334	315	315	-21	-6.25	117,500	-
[9417]	26/06/12	378	437	326	336	-49	-12.73	763,400	-
[9417]	26/06/11	491	531	380	385	-66	-14.63	2,163,700	-
[9417]	26/06/10	451	451	451	451	+80	+21.56	31,000	-
[9417]	26/06/09	291	371	286	371	+80	+27.49	74,400	-
[9417]	26/06/08	292	299	291	291	-2	-0.68	9,000	-
[9417]	26/06/05	292	301	292	293	-1	-0.34	1,000	-
[9417]	26/06/04	297	309	293	294	-3	-1.01	8,400	-
[9417]	26/06/03	298	298	296	297	-3	-1.00	7,500	-
[9417]	26/06/02	302	304	298	300	-5	-1.64	7,300	-
[9417]	26/06/01	306	306	302	305	0	0.00	8,400	-
[9417]	26/05/29	304	310	298	305	+1	+0.33	10,400	-
[9417]	26/05/28	308	308	297	304	-4	-1.30	21,400	-
[9417]	26/05/27	325	329	304	308	-18	-5.52	56,000	-
[9417]	26/05/26	335	335	320	326	-13	-3.83	20,200	-
[9417]	26/05/25	327	344	315	339	+6	+1.80	68,000	-
[9417]	26/05/22	320	375	317	333	-24.0	-6.72	204,600	-
[9417]	26/05/21	308	364	293	357	+73.0	+25.70	304,600	-
[9417]	26/05/20	292	295	284	284	-5.0	-1.73	13,100	-
[9417]	26/05/19	284	291	284	289	+5.0	+1.76	16,200	-
[9417]	26/05/18	291	295	283	284	-10.0	-3.40	23,900	-
[9417]	26/05/15	295	296	286	294	0	+0.00	23,600	-
[9417]	26/05/14	303	303	290	294	-5.0	-1.67	17,700	-
[9417]	26/05/13	304	306	299	299	-5.0	-1.64	16,100	-
[9417]	26/05/12	308	308	304	304	+4.0	+1.33	7,000	-
[9417]	26/05/11	306	307	300	300	-10.0	-3.23	11,800	-
[9417]	26/05/08	311	315	308	310	+2.0	+0.65	7,500	-
[9417]	26/05/07	303	308	300	308	+5.0	+1.65	17,700	-
[9417]	26/05/01	307	307	299	303	+4.0	+1.34	12,100	-
[9417]	26/04/30	303	304	298	299	-9.0	-2.92	16,100	-
[9417]	26/04/28	299	308	298	308	+10.0	+3.36	12,000	-
[9417]	26/04/27	310	315	298	298	-8	-2.61	54,000	-
[9417]	26/04/24	325	327	306	306	-19	-5.85	44,800	-
[9417]	26/04/23	327	328	325	325	-3	-0.91	8,100	-
[9417]	26/04/22	329	334	326	328	0	0.00	20,600	-
[9417]	26/04/21	333	334	326	328	-9	-2.67	49,000	-
[9417]	26/04/20	341	346	331	337	-2	-0.59	47,900	-
[9417]	26/04/17	343	349	337	339	-3	-0.88	31,600	-
[9417]	26/04/16	338	350	337	342	+8	+2.40	37,800	-
[9417]	26/04/15	353	357	332	334	-19	-5.38	87,700	-
[9417]	26/04/14	375	379	347	353	-24	-6.37	91,200	-
[9417]	26/04/13	372	390	372	377	-3	-0.79	72,400	-
[9417]	26/04/10	381	394	373	380	-9	-2.31	103,400	-
[9417]	26/04/09	385	405	376	389	+17	+4.57	204,700	-
[9417]	26/04/08	363	398	363	372	+9	+2.48	558,000	-
[9417]	26/04/07	363	439	358	363	-2	-0.55	1,374,100	-
[9417]	26/04/06	391	408	365	365	-20	-5.19	816,900	-
[9417]	26/04/03	332	402	332	385	+57	+17.38	4,345,600	-
[9417]	26/04/02	335	335	322	328	-11	-3.24	16,600	-
[9417]	26/04/01	344	344	333	339	+11	+3.35	7,800	-
[9417]	26/03/31	327	330	326	328	-2	-0.61	11,100	-
[9417]	26/03/30	336	336	323	330	-2	-0.60	15,300	-
[9417]	26/03/27	327	333	327	332	+5	+1.53	10,300	-
[9417]	26/03/26	332	332	327	327	-3	-0.91	13,300	-
[9417]	26/03/25	330	335	330	330	0	0.00	5,700	-
[9417]	26/03/24	328	332	328	330	+4	+1.23	3,000	-
[9417]	26/03/23	333	334	321	326	-7	-2.10	7,700	-
[9417]	26/03/19	338	338	333	333	-5	-1.48	1,400	-
[9417]	26/03/18	342	342	331	338	0	0.00	7,200	-
[9417]	26/03/17	344	344	330	338	-6	-1.74	6,100	-
[9417]	26/03/16	341	344	341	344	+3	+0.88	3,700	-
[9417]	26/03/13	342	343	341	341	-2	-0.58	1,300	-
[9417]	26/03/12	341	345	335	343	+2	+0.59	4,200	-
[9417]	26/03/11	330	343	330	341	+8	+2.40	3,200	-
[9417]	26/03/10	326	337	326	333	+3	+0.91	6,000	-
[9417]	26/03/09	340	340	325	330	-13	-3.79	9,400	-
[9417]	26/03/06	339	345	336	343	+10	+3.00	4,600	-
[9417]	26/03/05	338	342	333	333	-3	-0.89	5,400	-
[9417]	26/03/04	347	347	334	336	-15	-4.27	9,300	-
[9417]	26/03/03	358	359	351	351	-7	-1.96	4,700	-
[9417]	26/03/02	354	358	350	358	-2	-0.56	5,200	-
[9417]	26/02/27	360	361	360	360	+6	+1.69	3,500	-
[9417]	26/02/26	350	354	350	354	+5	+1.43	9,300	-
[9417]	26/02/25	345	349	345	349	+4	+1.16	14,600	-
[9417]	26/02/24	335	346	335	345	+11	+3.29	5,500	-
[9417]	26/02/20	333	342	332	334	0	0.00	5,500	-
[9417]	26/02/19	342	342	332	334	-8	-2.34	10,700	-
[9417]	26/02/18	357	359	330	342	-15	-4.20	23,100	-
[9417]	26/02/17	370	370	336	357	-16	-4.29	35,300	-
[9417]	26/02/16	387	389	370	373	-26	-6.52	39,200	-
[9417]	26/02/13	400	401	399	399	+2	+0.50	5,700	-
[9417]	26/02/12	394	397	392	397	+3	+0.76	2,500	-
[9417]	26/02/10	392	394	392	394	+1	+0.25	1,900	-
[9417]	26/02/09	393	394	392	393	0	0.00	3,900	-
[9417]	26/02/06	392	393	391	393	-1	-0.25	2,000	-
[9417]	26/02/05	393	394	390	394	+1	+0.25	3,800	-
[9417]	26/02/04	392	394	389	393	0	0.00	9,800	-
[9417]	26/02/03	393	398	391	393	+2	+0.51	5,200	-
[9417]	26/02/02	393	395	390	391	0	0.00	5,900	-
[9417]	26/01/30	389	391	388	391	-2	-0.51	15,100	-
[9417]	26/01/29	390	393	390	393	+4	+1.03	700	-
[9417]	26/01/28	390	390	388	389	-1	-0.26	12,200	-
[9417]	26/01/27	390	390	389	390	0	0.00	4,300	-
[9417]	26/01/26	392	393	390	390	-2	-0.51	2,400	-
[9417]	26/01/23	393	394	389	392	-1	-0.25	2,300	-
[9417]	26/01/22	388	393	388	393	+5	+1.29	10,300	-
[9417]	26/01/21	397	397	386	388	-6	-1.52	3,200	-
[9417]	26/01/20	392	395	390	394	+2	+0.51	17,700	-
[9417]	26/01/19	394	396	390	392	-5	-1.26	19,000	-
[9417]	26/01/16	392	398	392	397	+4	+1.02	10,800	-
[9417]	26/01/15	392	395	391	393	-1	-0.25	20,000	-
[9417]	26/01/14	395	397	392	394	-1	-0.25	21,300	-
[9417]	26/01/13	406	406	395	395	-4	-1.00	8,500	-
[9417]	26/01/09	402	406	399	399	-2	-0.50	9,700	-
[9417]	26/01/08	401	404	399	401	0	0.00	4,200	-
[9417]	26/01/07	405	406	400	401	-4	-0.99	2,900	-
[9417]	26/01/06	406	409	400	405	+3	+0.75	6,500	-
[9417]	26/01/05	400	402	400	402	+2	+0.50	2,300	-
[9417]	25/12/30	405	405	398	400	-6	-1.48	7,000	-
[9417]	25/12/29	393	406	393	406	+14	+3.57	4,100	-
[9417]	25/12/26	393	395	392	392	0	0.00	7,500	-
[9417]	25/12/25	393	394	392	392	-3	-0.76	9,000	-
[9417]	25/12/24	392	395	390	395	+3	+0.77	18,500	-
[9417]	25/12/23	398	398	392	392	-1	-0.25	7,600	-
[9417]	25/12/22	395	396	387	393	-6	-1.50	14,000	-
[9417]	25/12/19	394	402	391	399	+5	+1.27	15,100	-
[9417]	25/12/18	408	408	390	394	-14	-3.43	13,300	-
[9417]	25/12/17	416	416	408	408	-7	-1.69	5,600	-
[9417]	25/12/16	418	418	415	415	-6	-1.43	3,800	-
[9417]	25/12/15	417	422	416	421	-1	-0.24	3,000	-
[9417]	25/12/12	432	432	419	422	-7	-1.63	7,000	-
[9417]	25/12/11	442	442	417	429	-17	-3.81	4,700	-
[9417]	25/12/10	425	446	422	446	+21	+4.94	13,700	-
[9417]	25/12/09	410	428	410	425	+11	+2.66	15,400	-
[9417]	25/12/08	419	419	410	414	-4	-0.96	6,700	-
[9417]	25/12/05	418	420	418	418	-3	-0.71	2,800	-
[9417]	25/12/04	421	424	417	421	0	0.00	8,700	-
[9417]	25/12/03	420	421	418	421	0	0.00	5,600	-
[9417]	25/12/02	427	427	421	421	-7	-1.64	5,700	-
[9417]	25/12/01	432	432	422	428	-1	-0.23	8,800	-
[9417]	25/11/28	424	429	424	429	+5	+1.18	5,900	-
[9417]	25/11/27	423	424	420	424	-3	-0.70	4,000	-
[9417]	25/11/26	426	432	421	427	-3	-0.70	20,900	-
[9417]	25/11/25	435	435	423	430	-5	-1.15	12,900	-
[9417]	25/11/21	443	445	430	435	-24	-5.23	17,500	-
[9417]	25/11/20	452	462	452	459	+7	+1.55	13,600	-
[9417]	25/11/19	454	461	446	452	-10	-2.16	11,400	-
[9417]	25/11/18	454	463	453	462	+3	+0.65	8,500	-
[9417]	25/11/17	436	461	436	459	-1	-0.22	23,900	-
[9417]	25/11/14	455	466	454	460	+5	+1.10	16,100	-
[9417]	25/11/13	438	455	438	455	+18	+4.12	7,700	-
[9417]	25/11/12	447	452	426	437	-12	-2.67	27,000	-
[9417]	25/11/11	442	449	441	449	+11	+2.51	3,400	-
[9417]	25/11/10	432	441	430	438	+14	+3.30	7,800	-
[9417]	25/11/07	429	431	424	424	-4	-0.93	3,600	-
[9417]	25/11/06	437	437	427	428	-2	-0.47	5,300	-
[9417]	25/11/05	438	438	427	430	-8	-1.83	15,200	-
[9417]	25/11/04	445	445	438	438	-15	-3.31	8,000	-
[9417]	25/10/31	460	460	450	453	-3	-0.66	4,800	-
[9417]	25/10/30	452	456	430	456	+7	+1.56	19,900	-
[9417]	25/10/29	453	454	448	449	-4	-0.88	8,200	-
[9417]	25/10/28	453	463	452	453	0	0.00	12,500	-
[9417]	25/10/27	458	458	453	453	-4	-0.88	10,800	-
[9417]	25/10/24	458	460	452	457	-1	-0.22	11,700	-
[9417]	25/10/23	460	460	453	458	-3	-0.65	9,800	-
[9417]	25/10/22	464	464	457	461	0	0.00	5,100	-
[9417]	25/10/21	463	468	453	461	+1	+0.22	13,800	-
[9417]	25/10/20	457	460	455	460	-2	-0.43	13,400	-
[9417]	25/10/17	468	468	458	462	-6	-1.28	8,200	-
[9417]	25/10/16	452	468	450	468	+24	+5.41	31,400	-
[9417]	25/10/15	445	451	444	444	-1	-0.22	14,100	-
[9417]	25/10/14	455	460	445	445	-17	-3.68	18,500	-
[9417]	25/10/10	460	467	460	462	+2	+0.43	4,000	-
[9417]	25/10/09	458	461	452	460	+2	+0.44	11,800	-
[9417]	25/10/08	458	458	456	458	+2	+0.44	6,900	-
[9417]	25/10/07	453	459	450	456	+1	+0.22	18,800	-
[9417]	25/10/06	463	465	454	455	-7	-1.52	16,600	-
[9417]	25/10/03	460	462	451	462	+1	+0.22	13,700	-
[9417]	25/10/02	462	463	459	461	-1	-0.22	12,400	-
[9417]	25/10/01	471	471	461	462	-1	-0.22	6,600	-
[9417]	25/09/30	475	475	463	463	-7	-1.49	11,300	-
[9417]	25/09/29	475	475	469	470	-3	-0.63	19,100	-
[9417]	25/09/26	474	475	473	473	+1	+0.21	4,900	-
[9417]	25/09/25	477	477	471	472	-1	-0.21	9,300	-
[9417]	25/09/24	470	476	470	473	+4	+0.85	14,200	-
[9417]	25/09/22	470	472	465	469	+7	+1.52	21,000	-
[9417]	25/09/19	478	479	455	462	-18	-3.75	43,200	-
[9417]	25/09/18	464	485	462	480	+16	+3.45	71,600	-
[9417]	25/09/17	472	472	464	464	-13	-2.73	14,200	-
[9417]	25/09/16	467	490	465	477	+11	+2.36	43,900	-
[9417]	25/09/12	478	478	466	466	-11	-2.31	25,500	-
[9417]	25/09/11	481	483	477	477	-4	-0.83	21,000	-
[9417]	25/09/10	479	489	471	481	+12	+2.56	42,400	-
[9417]	25/09/09	480	480	465	469	-14	-2.90	83,200	-
[9417]	25/09/08	505	529	476	483	+34	+7.57	795,600	-
[9417]	25/09/05	444	450	440	449	+9	+2.05	16,200	-