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
[9421]	26/10/29	541	541	541	541	+3.0	+0.56	100	2,863,396,096
[9421]	26/10/28	541	541	537	538	+2.0	+0.37	900	2,847,517,696
[9421]	26/10/27	541	541	533	536	-3.0	-0.56	1,300	2,836,932,096
[9421]	26/10/26	537	539	534	539	+2.0	+0.37	1,500	2,852,810,496
[9421]	26/10/23	537	542	535	537	0	+0.00	1,500	2,842,224,896
[9421]	26/10/22	540	541	537	537	-3.0	-0.56	1,700	2,842,224,896
[9421]	26/10/21	538	540	538	540	0	+0.00	300	2,858,103,296
[9421]	26/10/20	539	540	539	540	+2.0	+0.37	1,200	2,858,103,296
[9421]	26/10/19	538	538	537	538	0	+0.00	1,200	2,847,517,696
[9421]	26/10/16	540	540	537	538	+1.0	+0.19	1,600	2,847,517,696
[9421]	26/10/15	531	537	530	537	+5.0	+0.94	1,700	2,842,224,896
[9421]	26/10/14	534	534	532	532	+1.0	+0.19	700	2,815,761,152
[9421]	26/10/13	530	534	530	531	+1.0	+0.19	2,800	2,810,468,352
[9421]	26/10/09	530	530	530	530	0	+0.00	400	2,805,175,552
[9421]	26/10/08	516	531	515	530	+14.0	+2.71	4,400	2,805,175,552
[9421]	26/10/07	533	533	515	516	-19.0	-3.55	6,600	2,731,076,608
[9421]	26/10/06	540	540	535	535	-5.0	-0.93	1,700	2,831,639,552
[9421]	26/10/05	544	544	540	540	-6.0	-1.10	3,300	2,858,103,296
[9421]	26/10/02	546	548	546	546	-2.0	-0.36	1,000	2,889,860,096
[9421]	26/10/01	544	548	536	548	+8.0	+1.48	4,400	2,900,445,696
[9421]	26/09/30	543	543	536	540	+5.0	+0.93	3,400	2,858,103,296
[9421]	26/09/29	542	542	532	535	-6.0	-1.11	2,200	2,831,639,552
[9421]	26/09/28	534	541	528	541	+11.0	+2.08	4,300	2,863,396,096
[9421]	26/09/25	527	530	523	530	+1.0	+0.19	4,800	2,805,175,552
[9421]	26/09/24	522	545	522	529	+8.0	+1.54	4,900	2,799,882,752
[9421]	26/09/18	518	521	517	521	+3.0	+0.58	2,100	2,757,540,352
[9421]	26/09/17	518	519	516	518	0	+0.00	1,600	2,741,662,208
[9421]	26/09/16	518	518	518	518	+2.0	+0.39	1,000	2,741,662,208
[9421]	26/09/15	517	518	516	516	-1.0	-0.19	600	2,731,076,608
[9421]	26/09/14	518	518	516	517	0	+0.00	1,200	2,736,369,408
[9421]	26/09/11	516	517	514	517	+1.0	+0.19	600	2,736,369,408
[9421]	26/09/10	515	516	515	516	+1.0	+0.19	1,500	2,731,076,608
[9421]	26/09/09	515	517	514	515	0	+0.00	2,900	2,725,783,808
[9421]	26/09/08	515	515	514	515	+1.0	+0.19	3,000	2,725,783,808
[9421]	26/09/07	514	515	512	514	0	+0.00	3,300	2,720,491,008
[9421]	26/09/04	512	514	512	514	+2.0	+0.39	800	2,720,491,008
[9421]	26/09/03	513	514	512	512	-1.0	-0.19	700	2,709,905,408
[9421]	26/09/02	512	513	512	513	0	+0.00	3,400	2,715,198,208
[9421]	26/09/01	513	513	512	513	+3.0	+0.59	700	2,715,198,208
[9421]	26/08/31	511	512	510	510	+2.0	+0.39	700	2,699,319,808
[9421]	26/08/28	510	510	508	508	0	+0.00	800	2,688,734,208
[9421]	26/08/27	511	513	508	508	0	+0.00	2,000	2,688,734,208
[9421]	26/08/26	511	511	508	508	-1.0	-0.20	1,900	2,688,734,208
[9421]	26/08/25	510	510	505	509	-1.0	-0.20	1,500	2,694,027,008
[9421]	26/08/24	507	510	506	510	+4.0	+0.79	2,000	2,699,319,808
[9421]	26/08/21	503	506	503	506	+3.0	+0.60	1,000	2,678,148,608
[9421]	26/08/20	503	505	503	503	+1.0	+0.20	1,500	2,662,270,464
[9421]	26/08/19	505	506	502	502	-3.0	-0.59	2,000	2,656,977,664
[9421]	26/08/18	505	505	504	505	0	+0.00	500	2,672,855,808
[9421]	26/08/17	509	509	503	505	-4	-0.79	2,000	-
[9421]	26/08/14	506	509	506	509	+3	+0.59	2,500	-
[9421]	26/08/13	505	506	501	506	+1	+0.20	2,400	-
[9421]	26/08/12	500	505	500	505	+6	+1.20	2,300	-
[9421]	26/08/10	500	505	498	499	-10	-1.96	9,600	-
[9421]	26/08/07	499	509	499	509	+10	+2.00	4,900	-
[9421]	26/08/06	501	501	499	499	-1	-0.20	800	-
[9421]	26/08/05	500	500	500	500	+1	+0.20	600	-
[9421]	26/08/04	500	501	499	499	-1	-0.20	1,600	-
[9421]	26/08/03	501	503	500	500	0	0.00	1,600	-
[9421]	26/07/31	501	501	500	500	-1	-0.20	1,300	-
[9421]	26/07/30	502	502	500	501	+1	+0.20	2,900	-
[9421]	26/07/29	498	500	498	500	+2	+0.40	3,200	-
[9421]	26/07/28	500	500	498	498	0	0.00	2,900	-
[9421]	26/07/27	502	502	497	498	0	0.00	4,100	-
[9421]	26/07/24	500	501	497	498	-2	-0.40	2,500	-
[9421]	26/07/23	504	504	497	500	+2	+0.40	4,300	-
[9421]	26/07/22	500	500	498	498	+1	+0.20	3,400	-
[9421]	26/07/21	497	500	497	497	+1	+0.20	2,800	-
[9421]	26/07/17	500	500	496	496	-5	-1.00	3,700	-
[9421]	26/07/16	499	505	499	501	+2	+0.40	4,100	-
[9421]	26/07/15	503	503	499	499	-3	-0.60	4,000	-
[9421]	26/07/14	503	508	502	502	-4	-0.79	2,200	-
[9421]	26/07/13	510	510	500	506	-2	-0.39	4,200	-
[9421]	26/07/10	504	513	498	508	+8	+1.60	4,100	-
[9421]	26/07/09	504	505	496	500	-1	-0.20	3,400	-
[9421]	26/07/08	501	503	498	501	+1	+0.20	3,700	-
[9421]	26/07/07	504	504	500	500	0	0.00	2,800	-
[9421]	26/07/06	500	504	500	500	-1	-0.20	5,900	-
[9421]	26/07/03	497	503	495	501	+3	+0.60	7,200	-
[9421]	26/07/02	497	502	496	498	-2	-0.40	11,700	-
[9421]	26/07/01	511	511	499	500	-11	-2.15	21,400	-
[9421]	26/06/30	512	520	511	511	-1	-0.20	11,100	-
[9421]	26/06/29	510	518	504	512	-88	-14.67	51,700	-
[9421]	26/06/26	585	600	584	600	+9	+1.52	28,100	-
[9421]	26/06/25	600	600	589	591	-4	-0.67	16,300	-
[9421]	26/06/24	589	597	587	595	+6	+1.02	10,100	-
[9421]	26/06/23	585	589	580	589	+2	+0.34	10,900	-
[9421]	26/06/22	580	587	577	587	+13	+2.26	10,800	-
[9421]	26/06/19	570	577	566	574	+4	+0.70	8,800	-
[9421]	26/06/18	560	572	560	570	+10	+1.79	10,200	-
[9421]	26/06/17	553	560	553	560	+8	+1.45	7,300	-
[9421]	26/06/16	552	552	548	552	+2	+0.36	6,800	-
[9421]	26/06/15	556	558	547	550	-2	-0.36	12,700	-
[9421]	26/06/12	547	552	547	552	+6	+1.10	11,400	-
[9421]	26/06/11	560	560	542	546	-16	-2.85	17,900	-
[9421]	26/06/10	581	586	558	562	-19	-3.27	20,000	-
[9421]	26/06/09	579	581	574	581	+12	+2.11	5,300	-
[9421]	26/06/08	579	586	568	569	-7	-1.22	15,000	-
[9421]	26/06/05	569	579	569	576	+2	+0.35	6,600	-
[9421]	26/06/04	599	600	570	574	-21	-3.53	16,000	-
[9421]	26/06/03	594	613	593	595	+6	+1.02	12,700	-
[9421]	26/06/02	644	645	581	589	-59	-9.10	25,900	-
[9421]	26/06/01	658	658	648	648	-5	-0.77	7,600	-
[9421]	26/05/29	661	662	652	653	-8	-1.21	7,400	-
[9421]	26/05/28	661	661	658	661	0	0.00	4,200	-
[9421]	26/05/27	663	666	660	661	-4	-0.60	3,800	-
[9421]	26/05/26	665	667	663	665	-2	-0.30	2,000	-
[9421]	26/05/25	667	669	663	667	0	0.00	3,500	-
[9421]	26/05/22	668	668	662	667	-1.0	-0.15	3,000	-
[9421]	26/05/21	667	668	666	668	+9.0	+1.37	2,300	-
[9421]	26/05/20	668	670	659	659	-10.0	-1.49	3,600	-
[9421]	26/05/19	663	678	663	669	+4.0	+0.60	7,400	-
[9421]	26/05/18	663	667	663	665	+3.0	+0.45	2,600	-
[9421]	26/05/15	660	667	660	662	-2.0	-0.30	2,800	-
[9421]	26/05/14	661	669	659	664	+3.0	+0.45	7,200	-
[9421]	26/05/13	660	664	660	661	-2.0	-0.30	1,400	-
[9421]	26/05/12	664	664	661	663	-1.0	-0.15	2,000	-
[9421]	26/05/11	664	664	660	664	+1.0	+0.15	5,200	-
[9421]	26/05/08	665	667	663	663	-4.0	-0.60	3,000	-
[9421]	26/05/07	667	667	663	667	0	+0.00	3,400	-
[9421]	26/05/01	668	669	664	667	-1.0	-0.15	1,400	-
[9421]	26/04/30	662	668	662	668	+7.0	+1.06	2,800	-
[9421]	26/04/28	662	663	652	661	-1.0	-0.15	2,400	-
[9421]	26/04/27	676	676	662	662	-9	-1.34	1,900	-
[9421]	26/04/24	670	671	668	671	+2	+0.30	1,500	-
[9421]	26/04/23	669	678	669	669	-10	-1.47	1,800	-
[9421]	26/04/22	672	679	672	679	0	0.00	2,100	-
[9421]	26/04/21	674	679	674	679	+1	+0.15	500	-
[9421]	26/04/20	672	678	672	678	+7	+1.04	1,100	-
[9421]	26/04/17	669	671	669	671	+3	+0.45	1,200	-
[9421]	26/04/16	661	668	661	668	-2	-0.30	1,400	-
[9421]	26/04/15	668	678	668	670	-8	-1.18	1,800	-
[9421]	26/04/14	675	680	674	678	-3	-0.44	1,000	-
[9421]	26/04/13	686	686	674	681	-7	-1.02	2,700	-
[9421]	26/04/10	688	688	685	688	0	0.00	1,100	-
[9421]	26/04/09	684	691	683	688	+4	+0.58	1,300	-
[9421]	26/04/08	690	691	682	684	+1	+0.15	5,300	-
[9421]	26/04/07	691	692	683	683	-8	-1.16	4,300	-
[9421]	26/04/06	692	692	682	691	+9	+1.32	3,400	-
[9421]	26/04/03	677	682	670	682	+12	+1.79	3,800	-
[9421]	26/04/02	685	685	670	670	-5	-0.74	4,300	-
[9421]	26/04/01	658	680	658	675	+22	+3.37	5,700	-
[9421]	26/03/31	648	658	648	653	+7	+1.08	6,600	-
[9421]	26/03/30	648	648	630	646	-2	-0.31	6,800	-
[9421]	26/03/27	655	655	642	648	+10	+1.57	5,100	-
[9421]	26/03/26	633	642	633	638	+6	+0.95	3,700	-
[9421]	26/03/25	638	639	631	632	+2	+0.32	3,100	-
[9421]	26/03/24	641	641	623	630	-2	-0.32	4,100	-
[9421]	26/03/23	633	633	616	632	-1	-0.16	3,000	-
[9421]	26/03/19	644	644	633	633	-11	-1.71	3,700	-
[9421]	26/03/18	638	645	637	644	+9	+1.42	2,200	-
[9421]	26/03/17	644	644	635	635	-2	-0.31	2,900	-
[9421]	26/03/16	640	640	636	637	-6	-0.93	900	-
[9421]	26/03/13	636	650	636	643	+4	+0.63	1,700	-
[9421]	26/03/12	640	646	637	639	-1	-0.16	2,400	-
[9421]	26/03/11	637	645	637	640	+13	+2.07	1,600	-
[9421]	26/03/10	618	632	618	627	+1	+0.16	2,300	-
[9421]	26/03/09	616	626	615	626	-6	-0.95	2,200	-
[9421]	26/03/06	625	641	625	632	+14	+2.27	1,700	-
[9421]	26/03/05	613	621	613	618	+15	+2.49	4,500	-
[9421]	26/03/04	625	625	601	603	-24	-3.83	7,800	-
[9421]	26/03/03	649	656	620	627	-32	-4.86	9,000	-
[9421]	26/03/02	656	660	649	659	-1	-0.15	2,300	-
[9421]	26/02/27	655	660	655	660	-1	-0.15	3,300	-
[9421]	26/02/26	650	661	647	661	+5	+0.76	3,700	-
[9421]	26/02/25	644	656	644	656	+12	+1.86	7,700	-
[9421]	26/02/24	643	648	639	644	+9	+1.42	2,900	-
[9421]	26/02/20	635	635	624	635	0	0.00	1,900	-
[9421]	26/02/19	639	639	629	635	-5	-0.78	700	-
[9421]	26/02/18	634	640	634	640	+6	+0.95	600	-
[9421]	26/02/17	629	637	629	634	+5	+0.79	2,100	-
[9421]	26/02/16	618	629	618	629	+12	+1.94	1,900	-
[9421]	26/02/13	615	617	606	617	+9	+1.48	1,700	-
[9421]	26/02/12	631	631	598	608	-22	-3.49	8,600	-
[9421]	26/02/10	637	637	614	630	-7	-1.10	3,100	-
[9421]	26/02/09	637	637	631	637	0	0.00	2,800	-
[9421]	26/02/06	642	642	637	637	-5	-0.78	3,100	-
[9421]	26/02/05	642	643	642	642	0	0.00	2,800	-
[9421]	26/02/04	640	642	639	642	+2	+0.31	2,200	-
[9421]	26/02/03	630	640	625	640	+16	+2.56	4,800	-
[9421]	26/02/02	631	632	622	624	+5	+0.81	1,700	-
[9421]	26/01/30	622	623	618	619	+1	+0.16	600	-
[9421]	26/01/29	618	618	617	618	0	0.00	700	-
[9421]	26/01/28	624	624	617	618	-4	-0.64	3,300	-
[9421]	26/01/27	627	628	612	622	-7	-1.11	7,500	-
[9421]	26/01/26	628	629	621	629	+3	+0.48	1,700	-
[9421]	26/01/23	629	629	620	626	+6	+0.97	700	-
[9421]	26/01/22	629	630	620	620	-5	-0.80	3,400	-
[9421]	26/01/21	625	627	621	625	0	0.00	1,000	-
[9421]	26/01/20	619	629	619	625	+6	+0.97	6,400	-
[9421]	26/01/19	606	621	606	619	+13	+2.15	4,200	-
[9421]	26/01/16	606	606	606	606	0	0.00	300	-
[9421]	26/01/15	599	606	599	606	+7	+1.17	2,600	-
[9421]	26/01/14	598	599	593	599	+1	+0.17	1,700	-
[9421]	26/01/13	600	604	596	598	+5	+0.84	7,600	-
[9421]	26/01/09	592	598	592	593	+1	+0.17	900	-
[9421]	26/01/08	594	594	586	592	-2	-0.34	4,100	-
[9421]	26/01/07	595	595	590	594	-2	-0.34	3,700	-
[9421]	26/01/06	597	597	593	596	+6	+1.02	4,600	-
[9421]	26/01/05	575	592	575	590	+15	+2.61	5,900	-
[9421]	25/12/30	572	575	570	575	+2	+0.35	1,700	-
[9421]	25/12/29	580	586	573	573	-3	-0.52	6,100	-
[9421]	25/12/26	575	580	574	576	+1	+0.17	2,700	-
[9421]	25/12/25	575	575	570	575	-4	-0.69	3,000	-
[9421]	25/12/24	576	580	575	579	0	0.00	2,300	-
[9421]	25/12/23	578	582	575	579	-4	-0.69	6,700	-
[9421]	25/12/22	587	587	557	583	+14	+2.46	5,600	-
[9421]	25/12/19	568	569	567	569	+1	+0.18	1,100	-
[9421]	25/12/18	572	580	563	568	-9	-1.56	4,400	-
[9421]	25/12/17	568	577	568	577	+13	+2.30	3,300	-
[9421]	25/12/16	556	564	555	564	0	0.00	3,200	-
[9421]	25/12/15	566	566	544	564	-1	-0.18	10,600	-
[9421]	25/12/12	555	565	552	565	+10	+1.80	1,800	-
[9421]	25/12/11	546	559	546	555	+6	+1.09	2,900	-
[9421]	25/12/10	545	550	543	549	+6	+1.10	3,700	-
[9421]	25/12/09	542	545	535	543	+8	+1.50	6,700	-
[9421]	25/12/08	570	571	529	535	-35	-6.14	23,500	-
[9421]	25/12/05	584	584	560	570	-15	-2.56	7,200	-
[9421]	25/12/04	585	585	585	585	-2	-0.34	300	-
[9421]	25/12/03	580	587	573	587	+7	+1.21	2,600	-
[9421]	25/12/02	587	587	580	580	-9	-1.53	1,500	-
[9421]	25/12/01	581	590	580	589	+8	+1.38	2,500	-
[9421]	25/11/28	576	581	576	581	+4	+0.69	300	-
[9421]	25/11/27	577	582	569	577	-10	-1.70	1,300	-
[9421]	25/11/26	574	587	562	587	+3	+0.51	3,600	-
[9421]	25/11/25	586	586	575	584	+4	+0.69	2,600	-
[9421]	25/11/21	587	587	578	580	-7	-1.19	900	-
[9421]	25/11/20	593	593	568	587	-4	-0.68	3,600	-
[9421]	25/11/19	592	592	582	591	0	0.00	1,100	-
[9421]	25/11/18	583	591	580	591	+8	+1.37	3,200	-
[9421]	25/11/17	591	591	583	583	-8	-1.35	1,200	-
[9421]	25/11/14	581	591	581	591	+9	+1.55	700	-
[9421]	25/11/13	583	585	581	582	-2	-0.34	500	-
[9421]	25/11/12	584	590	584	584	0	0.00	400	-
[9421]	25/11/11	585	589	580	584	-1	-0.17	1,300	-
[9421]	25/11/10	559	588	559	585	0	0.00	7,800	-
[9421]	25/11/07	562	585	561	585	+29	+5.22	3,500	-
[9421]	25/11/06	563	563	556	556	-7	-1.24	700	-
[9421]	25/11/05	561	565	560	563	+1	+0.18	2,700	-
[9421]	25/11/04	560	562	560	562	+2	+0.36	1,100	-
[9421]	25/10/31	569	570	560	560	-5	-0.88	1,700	-
[9421]	25/10/30	566	569	565	565	-1	-0.18	800	-
[9421]	25/10/29	569	570	566	566	-3	-0.53	1,500	-
[9421]	25/10/28	571	571	566	569	-3	-0.52	2,800	-
[9421]	25/10/27	586	586	572	572	-13	-2.22	3,000	-
[9421]	25/10/24	588	588	585	585	-3	-0.51	1,100	-
[9421]	25/10/23	580	588	573	588	-2	-0.34	1,800	-
[9421]	25/10/22	592	599	570	590	-2	-0.34	8,300	-
[9421]	25/10/21	601	601	592	592	-9	-1.50	2,400	-
[9421]	25/10/20	605	605	600	601	-8	-1.31	2,400	-
[9421]	25/10/17	599	609	599	609	+7	+1.16	1,100	-
[9421]	25/10/16	603	604	600	602	-1	-0.17	1,100	-
[9421]	25/10/15	610	611	603	603	+3	+0.50	600	-
[9421]	25/10/14	608	616	600	600	-8	-1.32	4,100	-
[9421]	25/10/10	608	608	608	608	+1	+0.16	500	-
[9421]	25/10/09	614	614	607	607	-3	-0.49	1,700	-
[9421]	25/10/08	614	614	610	610	-4	-0.65	2,000	-
[9421]	25/10/07	617	617	610	614	0	0.00	1,100	-
[9421]	25/10/06	610	615	610	614	+7	+1.15	700	-
[9421]	25/10/03	612	614	607	607	-8	-1.30	1,100	-
[9421]	25/10/02	624	624	610	615	-4	-0.65	1,100	-
[9421]	25/10/01	625	625	599	619	-6	-0.96	6,100	-
[9421]	25/09/30	621	625	614	625	+11	+1.79	3,500	-
[9421]	25/09/29	606	614	606	614	+13	+2.16	2,200	-
[9421]	25/09/26	608	608	601	601	-1	-0.17	1,300	-
[9421]	25/09/25	608	608	602	602	-6	-0.99	900	-
[9421]	25/09/24	609	609	603	608	-1	-0.16	4,400	-
[9421]	25/09/22	605	609	603	609	+4	+0.66	800	-
[9421]	25/09/19	611	612	605	605	-5	-0.82	4,900	-
[9421]	25/09/18	616	623	610	610	-6	-0.97	2,900	-
[9421]	25/09/17	626	626	616	616	-8	-1.28	600	-
[9421]	25/09/16	618	624	613	624	+4	+0.65	7,000	-
[9421]	25/09/12	619	620	615	620	+3	+0.49	900	-
[9421]	25/09/11	626	626	617	617	-8	-1.28	2,500	-
[9421]	25/09/10	627	627	620	625	+8	+1.30	1,400	-
[9421]	25/09/09	608	623	608	617	+9	+1.48	4,400	-
[9421]	25/09/08	609	609	606	608	+3	+0.50	800	-
[9421]	25/09/05	603	609	603	605	+2	+0.33	2,900	-