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
[9419]	26/10/29	299	300	299	299	0	+0.00	4,800	3,253,291,520
[9419]	26/10/28	300	304	299	299	-2.0	-0.66	7,800	3,253,291,520
[9419]	26/10/27	300	303	297	301	+4.0	+1.35	18,900	3,275,052,800
[9419]	26/10/26	295	299	295	297	+3.0	+1.02	7,600	3,231,530,496
[9419]	26/10/23	295	297	294	294	-2.0	-0.68	12,500	3,198,888,704
[9419]	26/10/22	299	302	296	296	-3.0	-1.00	9,000	3,220,649,984
[9419]	26/10/21	299	301	299	299	-2.0	-0.66	8,600	3,253,291,520
[9419]	26/10/20	300	301	299	301	+2.0	+0.67	6,400	3,275,052,800
[9419]	26/10/19	299	300	298	299	+1.0	+0.34	3,300	3,253,291,520
[9419]	26/10/16	296	300	296	298	+2.0	+0.68	5,200	3,242,411,008
[9419]	26/10/15	297	299	296	296	-2.0	-0.67	7,900	3,220,649,984
[9419]	26/10/14	300	300	294	298	0	+0.00	16,000	3,242,411,008
[9419]	26/10/13	299	301	298	298	-2.0	-0.67	12,200	3,242,411,008
[9419]	26/10/09	297	300	297	300	+3.0	+1.01	3,800	3,264,172,288
[9419]	26/10/08	297	300	296	297	+1.0	+0.34	14,800	3,231,530,496
[9419]	26/10/07	300	300	296	296	-2.0	-0.67	15,800	3,220,649,984
[9419]	26/10/06	296	300	296	298	0	+0.00	17,700	3,242,411,008
[9419]	26/10/05	295	299	295	298	+5.0	+1.71	9,100	3,242,411,008
[9419]	26/10/02	295	297	293	293	-2.0	-0.68	13,000	3,188,008,192
[9419]	26/10/01	300	300	294	295	-6.0	-1.99	18,800	3,209,769,216
[9419]	26/09/30	298	301	297	301	+3.0	+1.01	13,400	3,275,052,800
[9419]	26/09/29	302	304	298	298	-2.0	-0.67	11,500	3,242,411,008
[9419]	26/09/28	300	300	297	300	+2.0	+0.67	13,200	3,264,172,288
[9419]	26/09/25	299	300	297	298	-1.0	-0.33	12,800	3,242,411,008
[9419]	26/09/24	303	303	298	299	-2.0	-0.66	13,300	3,253,291,520
[9419]	26/09/18	301	301	298	301	+1.0	+0.33	7,900	3,275,052,800
[9419]	26/09/17	299	300	296	300	+1.0	+0.33	7,900	3,264,172,288
[9419]	26/09/16	300	304	296	299	+2.0	+0.67	19,700	3,253,291,520
[9419]	26/09/15	299	305	297	297	-1.0	-0.34	20,300	3,231,530,496
[9419]	26/09/14	301	302	298	298	+1.0	+0.34	12,900	3,242,411,008
[9419]	26/09/11	294	300	292	297	+5.0	+1.71	25,500	3,231,530,496
[9419]	26/09/10	292	295	292	292	0	+0.00	5,300	3,177,127,680
[9419]	26/09/09	291	297	291	292	0	+0.00	7,200	3,177,127,680
[9419]	26/09/08	295	296	292	292	-3.0	-1.02	9,800	3,177,127,680
[9419]	26/09/07	293	296	292	295	+2.0	+0.68	13,800	3,209,769,216
[9419]	26/09/04	298	298	291	293	-2.0	-0.68	10,700	3,188,008,192
[9419]	26/09/03	292	296	290	295	+3.0	+1.03	9,600	3,209,769,216
[9419]	26/09/02	292	295	290	292	0	+0.00	18,900	3,177,127,680
[9419]	26/09/01	292	298	290	292	-1.0	-0.34	6,100	3,177,127,680
[9419]	26/08/31	295	296	291	293	-1.0	-0.34	11,700	3,188,008,192
[9419]	26/08/28	294	299	293	294	+1.0	+0.34	9,100	3,198,888,704
[9419]	26/08/27	299	299	293	293	-2.0	-0.68	10,200	3,188,008,192
[9419]	26/08/26	297	297	294	295	0	+0.00	7,900	3,209,769,216
[9419]	26/08/25	295	297	294	295	0	+0.00	4,600	3,209,769,216
[9419]	26/08/24	292	296	292	295	-1.0	-0.34	4,000	3,209,769,216
[9419]	26/08/21	295	296	293	296	+2.0	+0.68	7,000	3,220,649,984
[9419]	26/08/20	290	295	289	294	+4.0	+1.38	8,700	3,198,888,704
[9419]	26/08/19	292	294	290	290	-1.0	-0.34	5,600	3,155,366,400
[9419]	26/08/18	290	292	290	291	+1.0	+0.34	4,100	3,166,246,912
[9419]	26/08/17	293	293	289	290	-2	-0.68	9,700	-
[9419]	26/08/14	285	293	283	292	-9	-2.99	55,100	-
[9419]	26/08/13	295	301	294	301	+8	+2.73	27,800	-
[9419]	26/08/12	290	293	290	293	+4	+1.38	15,000	-
[9419]	26/08/10	290	290	286	289	+2	+0.70	15,500	-
[9419]	26/08/07	285	289	284	287	+1	+0.35	19,100	-
[9419]	26/08/06	285	288	285	286	+2	+0.70	26,200	-
[9419]	26/08/05	284	288	282	284	0	0.00	14,000	-
[9419]	26/08/04	285	288	284	284	-1	-0.35	8,300	-
[9419]	26/08/03	288	288	280	285	-2	-0.70	39,100	-
[9419]	26/07/31	288	289	287	287	-1	-0.35	7,200	-
[9419]	26/07/30	287	289	287	288	+1	+0.35	2,200	-
[9419]	26/07/29	287	290	285	287	0	0.00	10,600	-
[9419]	26/07/28	291	291	286	287	-2	-0.69	18,100	-
[9419]	26/07/27	287	290	287	289	+2	+0.70	13,000	-
[9419]	26/07/24	288	290	287	287	-1	-0.35	15,600	-
[9419]	26/07/23	288	290	288	288	-1	-0.35	12,100	-
[9419]	26/07/22	290	293	287	289	-1	-0.34	6,600	-
[9419]	26/07/21	287	290	287	290	+5	+1.75	11,500	-
[9419]	26/07/17	292	292	285	285	-7	-2.40	9,000	-
[9419]	26/07/16	288	292	288	292	+3	+1.04	9,000	-
[9419]	26/07/15	290	292	288	289	0	0.00	3,100	-
[9419]	26/07/14	287	291	287	289	0	0.00	3,700	-
[9419]	26/07/13	288	290	288	289	+3	+1.05	14,900	-
[9419]	26/07/10	285	288	285	286	+1	+0.35	3,400	-
[9419]	26/07/09	285	290	285	285	0	0.00	9,100	-
[9419]	26/07/08	287	288	285	285	-3	-1.04	10,900	-
[9419]	26/07/07	288	291	288	288	0	0.00	12,000	-
[9419]	26/07/06	284	289	284	288	+3	+1.05	10,500	-
[9419]	26/07/03	284	289	284	285	0	0.00	16,800	-
[9419]	26/07/02	286	289	285	285	-2	-0.70	20,300	-
[9419]	26/07/01	288	289	286	287	-1	-0.35	10,500	-
[9419]	26/06/30	290	290	287	288	-2	-0.69	13,900	-
[9419]	26/06/29	287	300	286	290	-19	-6.15	44,800	-
[9419]	26/06/26	291	309	291	309	+17	+5.82	38,200	-
[9419]	26/06/25	289	294	288	292	+3	+1.04	20,200	-
[9419]	26/06/24	291	295	288	289	-3	-1.03	27,500	-
[9419]	26/06/23	293	299	291	292	-3	-1.02	18,900	-
[9419]	26/06/22	302	302	295	295	-5	-1.67	18,100	-
[9419]	26/06/19	294	300	293	300	+5	+1.69	15,700	-
[9419]	26/06/18	295	297	292	295	+2	+0.68	17,500	-
[9419]	26/06/17	290	294	289	293	+1	+0.34	13,200	-
[9419]	26/06/16	290	294	287	292	+4	+1.39	10,200	-
[9419]	26/06/15	287	295	287	288	+1	+0.35	19,000	-
[9419]	26/06/12	300	301	284	287	-6	-2.05	51,300	-
[9419]	26/06/11	295	297	293	293	-2	-0.68	20,700	-
[9419]	26/06/10	297	300	295	295	-5	-1.67	15,500	-
[9419]	26/06/09	301	303	300	300	-1	-0.33	8,100	-
[9419]	26/06/08	305	308	301	301	-5	-1.63	21,700	-
[9419]	26/06/05	303	308	301	306	+4	+1.32	20,200	-
[9419]	26/06/04	299	303	296	302	+2	+0.67	26,000	-
[9419]	26/06/03	303	304	298	300	-1	-0.33	15,800	-
[9419]	26/06/02	310	310	297	301	-9	-2.90	36,700	-
[9419]	26/06/01	330	330	301	310	+12	+4.03	179,000	-
[9419]	26/05/29	313	313	294	298	-2	-0.67	38,000	-
[9419]	26/05/28	290	303	290	300	+12	+4.17	60,800	-
[9419]	26/05/27	288	292	288	288	-1	-0.35	9,400	-
[9419]	26/05/26	291	293	288	289	-1	-0.34	8,700	-
[9419]	26/05/25	293	294	288	290	-3	-1.02	15,000	-
[9419]	26/05/22	295	295	290	293	+3.0	+1.03	15,400	-
[9419]	26/05/21	294	295	290	290	-2.0	-0.68	9,000	-
[9419]	26/05/20	288	292	287	292	+3.0	+1.04	18,800	-
[9419]	26/05/19	288	290	285	289	+1.0	+0.35	26,500	-
[9419]	26/05/18	289	289	285	288	+3.0	+1.05	15,000	-
[9419]	26/05/15	296	296	285	285	-3.0	-1.04	25,300	-
[9419]	26/05/14	299	315	288	288	-4.0	-1.37	69,000	-
[9419]	26/05/13	290	292	286	292	+3.0	+1.04	15,100	-
[9419]	26/05/12	294	294	287	289	-5.0	-1.70	22,200	-
[9419]	26/05/11	294	300	290	294	+6.0	+2.08	26,400	-
[9419]	26/05/08	289	292	288	288	-1.0	-0.35	7,200	-
[9419]	26/05/07	290	293	289	289	0	+0.00	13,900	-
[9419]	26/05/01	289	292	285	289	0	+0.00	18,100	-
[9419]	26/04/30	290	292	288	289	-2.0	-0.69	12,500	-
[9419]	26/04/28	292	295	290	291	-1.0	-0.34	11,500	-
[9419]	26/04/27	295	296	292	292	-3	-1.02	20,000	-
[9419]	26/04/24	294	298	294	295	-2	-0.67	11,500	-
[9419]	26/04/23	298	301	295	297	0	0.00	8,400	-
[9419]	26/04/22	298	303	295	297	-1	-0.34	29,800	-
[9419]	26/04/21	302	302	296	298	+3	+1.02	8,600	-
[9419]	26/04/20	297	301	295	295	-1	-0.34	19,800	-
[9419]	26/04/17	297	299	295	296	-1	-0.34	8,600	-
[9419]	26/04/16	298	298	295	297	-1	-0.34	11,100	-
[9419]	26/04/15	298	299	294	298	+1	+0.34	13,300	-
[9419]	26/04/14	302	302	296	297	-3	-1.00	17,600	-
[9419]	26/04/13	298	301	295	300	0	0.00	10,500	-
[9419]	26/04/10	304	304	298	300	-2	-0.66	15,300	-
[9419]	26/04/09	307	308	301	302	-5	-1.63	6,600	-
[9419]	26/04/08	305	307	301	307	+3	+0.99	19,500	-
[9419]	26/04/07	308	308	300	304	-1	-0.33	10,700	-
[9419]	26/04/06	298	307	298	305	+7	+2.35	31,700	-
[9419]	26/04/03	295	298	290	298	+3	+1.02	25,400	-
[9419]	26/04/02	296	297	292	295	+3	+1.03	10,800	-
[9419]	26/04/01	291	294	290	292	+6	+2.10	6,100	-
[9419]	26/03/31	297	297	286	286	-4	-1.38	14,300	-
[9419]	26/03/30	292	298	290	290	-3	-1.02	15,100	-
[9419]	26/03/27	291	295	290	293	-3	-1.01	16,600	-
[9419]	26/03/26	297	300	293	296	-8	-2.63	26,100	-
[9419]	26/03/25	295	304	293	304	+11	+3.75	21,600	-
[9419]	26/03/24	297	297	291	293	+8	+2.81	25,800	-
[9419]	26/03/23	300	300	284	285	-17	-5.63	47,700	-
[9419]	26/03/19	302	303	300	302	-1	-0.33	14,000	-
[9419]	26/03/18	308	308	302	303	0	0.00	12,900	-
[9419]	26/03/17	305	306	301	303	0	0.00	11,600	-
[9419]	26/03/16	305	306	303	303	0	0.00	9,900	-
[9419]	26/03/13	303	305	301	303	0	0.00	9,900	-
[9419]	26/03/12	308	308	303	303	-5	-1.62	9,600	-
[9419]	26/03/11	311	314	307	308	+2	+0.65	24,400	-
[9419]	26/03/10	303	311	297	306	+5	+1.66	32,600	-
[9419]	26/03/09	300	302	291	301	-11	-3.53	53,500	-
[9419]	26/03/06	307	313	306	312	-1	-0.32	16,800	-
[9419]	26/03/05	301	314	301	313	+18	+6.10	36,400	-
[9419]	26/03/04	303	304	285	295	-15	-4.84	100,000	-
[9419]	26/03/03	322	322	304	310	-12	-3.73	63,700	-
[9419]	26/03/02	323	323	315	322	0	0.00	52,800	-
[9419]	26/02/27	320	324	318	322	+3	+0.94	34,700	-
[9419]	26/02/26	316	321	315	319	+4	+1.27	50,500	-
[9419]	26/02/25	319	322	314	315	-1	-0.32	50,600	-
[9419]	26/02/24	307	318	306	316	+8	+2.60	81,100	-
[9419]	26/02/20	309	311	304	308	-2	-0.65	62,800	-
[9419]	26/02/19	306	312	306	310	+5	+1.64	45,000	-
[9419]	26/02/18	309	313	305	305	+3	+0.99	77,800	-
[9419]	26/02/17	310	310	300	302	-6	-1.95	93,600	-
[9419]	26/02/16	317	317	304	308	+21	+7.32	271,400	-
[9419]	26/02/13	285	294	283	287	0	0.00	47,700	-
[9419]	26/02/12	291	291	284	287	+4	+1.41	37,800	-
[9419]	26/02/10	280	287	279	283	+1	+0.35	37,400	-
[9419]	26/02/09	285	291	279	282	-2	-0.70	64,000	-
[9419]	26/02/06	286	289	283	284	-3	-1.05	87,800	-
[9419]	26/02/05	290	294	287	287	-6	-2.05	52,800	-
[9419]	26/02/04	290	295	286	293	-2	-0.68	53,400	-
[9419]	26/02/03	295	295	287	295	+3	+1.03	77,800	-
[9419]	26/02/02	302	302	281	292	+4	+1.39	141,100	-
[9419]	26/01/30	314	314	285	288	-26	-8.28	255,500	-
[9419]	26/01/29	317	324	296	314	+18	+6.08	527,700	-
[9419]	26/01/28	295	299	286	296	-10	-3.27	502,300	-
[9419]	26/01/27	289	354	283	306	+32	+11.68	3,263,300	-
[9419]	26/01/26	269	276	267	274	+1	+0.37	20,900	-
[9419]	26/01/23	267	274	263	273	+10	+3.80	26,700	-
[9419]	26/01/22	268	268	262	263	-2	-0.75	11,700	-
[9419]	26/01/21	261	269	261	265	+1	+0.38	12,200	-
[9419]	26/01/20	275	275	262	264	-12	-4.35	44,000	-
[9419]	26/01/19	274	280	273	276	+3	+1.10	41,000	-
[9419]	26/01/16	268	273	268	273	+6	+2.25	12,100	-
[9419]	26/01/15	267	270	260	267	-3	-1.11	38,500	-
[9419]	26/01/14	275	278	268	270	-5	-1.82	47,600	-
[9419]	26/01/13	273	278	265	275	+4	+1.48	54,600	-
[9419]	26/01/09	255	285	255	271	+17	+6.69	186,400	-
[9419]	26/01/08	254	258	253	254	-2	-0.78	18,500	-
[9419]	26/01/07	257	262	251	256	-6	-2.29	104,500	-
[9419]	26/01/06	244	306	242	262	+19	+7.82	774,400	-
[9419]	26/01/05	241	244	241	243	+2	+0.83	17,800	-
[9419]	25/12/30	238	242	237	241	0	0.00	31,200	-
[9419]	25/12/29	232	246	232	241	-12	-4.74	61,900	-
[9419]	25/12/26	247	253	245	253	+4	+1.61	70,500	-
[9419]	25/12/25	246	250	246	249	+1	+0.40	39,300	-
[9419]	25/12/24	252	253	246	248	-4	-1.59	45,200	-
[9419]	25/12/23	252	254	249	252	0	0.00	25,400	-
[9419]	25/12/22	251	254	250	252	+1	+0.40	19,300	-
[9419]	25/12/19	249	252	239	251	+2	+0.80	49,100	-
[9419]	25/12/18	247	251	247	249	+1	+0.40	22,100	-
[9419]	25/12/17	249	250	247	248	+2	+0.81	22,400	-
[9419]	25/12/16	249	250	246	246	-7	-2.77	30,200	-
[9419]	25/12/15	249	253	249	253	+4	+1.61	23,600	-
[9419]	25/12/12	249	252	249	249	0	0.00	4,100	-
[9419]	25/12/11	252	253	247	249	-2	-0.80	13,800	-
[9419]	25/12/10	253	253	249	251	0	0.00	25,200	-
[9419]	25/12/09	255	257	250	251	-6	-2.33	21,600	-
[9419]	25/12/08	257	257	252	257	0	0.00	28,700	-
[9419]	25/12/05	257	258	253	257	+3	+1.18	16,000	-
[9419]	25/12/04	255	258	253	254	-2	-0.78	14,100	-
[9419]	25/12/03	257	259	255	256	-1	-0.39	7,700	-
[9419]	25/12/02	257	260	257	257	-3	-1.15	11,600	-
[9419]	25/12/01	262	264	259	260	+1	+0.39	11,700	-
[9419]	25/11/28	259	260	258	259	0	0.00	3,400	-
[9419]	25/11/27	257	259	257	259	+3	+1.17	8,400	-
[9419]	25/11/26	256	259	255	256	+1	+0.39	11,300	-
[9419]	25/11/25	255	255	253	255	+1	+0.39	7,700	-
[9419]	25/11/21	252	255	251	254	+1	+0.40	5,100	-
[9419]	25/11/20	256	256	251	253	-2	-0.78	12,600	-
[9419]	25/11/19	253	255	253	255	+2	+0.79	14,800	-
[9419]	25/11/18	259	259	250	253	-6	-2.32	25,600	-
[9419]	25/11/17	266	266	254	259	-7	-2.63	30,300	-
[9419]	25/11/14	265	266	264	266	+2	+0.76	25,700	-
[9419]	25/11/13	265	266	261	264	-1	-0.38	32,700	-
[9419]	25/11/12	263	265	263	265	0	0.00	7,900	-
[9419]	25/11/11	262	265	260	265	+3	+1.15	17,100	-
[9419]	25/11/10	262	264	261	262	0	0.00	14,800	-
[9419]	25/11/07	262	262	260	262	0	0.00	8,700	-
[9419]	25/11/06	264	266	262	262	-2	-0.76	25,100	-
[9419]	25/11/05	267	268	264	264	-3	-1.12	8,100	-
[9419]	25/11/04	270	270	265	267	-3	-1.11	26,100	-
[9419]	25/10/31	270	270	269	270	0	0.00	8,200	-
[9419]	25/10/30	270	273	265	270	0	0.00	30,100	-
[9419]	25/10/29	272	275	269	270	-2	-0.74	22,100	-
[9419]	25/10/28	275	276	272	272	-4	-1.45	13,800	-
[9419]	25/10/27	276	276	273	276	0	0.00	7,400	-
[9419]	25/10/24	277	278	273	276	-2	-0.72	9,700	-
[9419]	25/10/23	276	278	276	278	+2	+0.72	3,800	-
[9419]	25/10/22	274	276	274	276	+3	+1.10	10,700	-
[9419]	25/10/21	275	275	273	273	0	0.00	5,300	-
[9419]	25/10/20	273	275	272	273	0	0.00	11,200	-
[9419]	25/10/17	274	276	273	273	-1	-0.36	4,800	-
[9419]	25/10/16	278	280	274	274	-4	-1.44	10,300	-
[9419]	25/10/15	270	278	270	278	+6	+2.21	13,500	-
[9419]	25/10/14	273	275	268	272	-2	-0.73	22,200	-
[9419]	25/10/10	274	276	273	274	0	0.00	14,200	-
[9419]	25/10/09	275	276	273	274	-1	-0.36	13,600	-
[9419]	25/10/08	279	279	275	275	0	0.00	5,000	-
[9419]	25/10/07	274	277	274	275	+2	+0.73	13,200	-
[9419]	25/10/06	275	275	273	273	-1	-0.36	16,200	-
[9419]	25/10/03	271	275	271	274	+3	+1.11	5,900	-
[9419]	25/10/02	273	276	271	271	-3	-1.09	41,900	-
[9419]	25/10/01	279	279	274	274	-7	-2.49	30,700	-
[9419]	25/09/30	288	288	279	281	-7	-2.43	28,300	-
[9419]	25/09/29	284	288	282	288	+5	+1.77	39,400	-
[9419]	25/09/26	281	283	280	283	+2	+0.71	14,100	-
[9419]	25/09/25	282	283	280	281	-1	-0.35	11,400	-
[9419]	25/09/24	279	284	277	282	+2	+0.71	43,300	-
[9419]	25/09/22	277	282	276	280	+6	+2.19	32,500	-
[9419]	25/09/19	276	279	274	274	-2	-0.72	21,700	-
[9419]	25/09/18	274	276	274	276	+2	+0.73	11,200	-
[9419]	25/09/17	274	276	274	274	-1	-0.36	5,100	-
[9419]	25/09/16	276	277	273	275	-1	-0.36	18,300	-
[9419]	25/09/12	276	279	275	276	0	0.00	19,300	-
[9419]	25/09/11	281	281	274	276	-2	-0.72	22,500	-
[9419]	25/09/10	275	280	274	278	+3	+1.09	18,000	-
[9419]	25/09/09	283	283	273	275	-7	-2.48	32,400	-
[9419]	25/09/08	278	284	278	282	+5	+1.81	23,600	-
[9419]	25/09/05	283	284	277	277	-5	-1.77	44,800	-