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
[9423]	26/10/29	102	103	102	102	0	+0.00	48,600	2,472,660,736
[9423]	26/10/28	103	103	102	102	-1.0	-0.97	54,700	2,472,660,736
[9423]	26/10/27	103	103	102	103	0	+0.00	76,700	2,496,902,400
[9423]	26/10/26	102	103	102	103	+1.0	+0.98	60,400	2,496,902,400
[9423]	26/10/23	102	103	102	102	0	+0.00	65,100	2,472,660,736
[9423]	26/10/22	102	103	102	102	0	+0.00	57,100	2,472,660,736
[9423]	26/10/21	101	102	101	102	+1.0	+0.99	91,400	2,472,660,736
[9423]	26/10/20	103	103	101	101	-1.0	-0.98	108,000	2,448,419,072
[9423]	26/10/19	102	103	102	102	0	+0.00	92,400	2,472,660,736
[9423]	26/10/16	102	103	101	102	0	+0.00	70,400	2,472,660,736
[9423]	26/10/15	102	103	102	102	-1.0	-0.97	87,500	2,472,660,736
[9423]	26/10/14	103	104	103	103	-1.0	-0.96	75,500	2,496,902,400
[9423]	26/10/13	104	105	103	104	0	+0.00	114,800	2,521,144,320
[9423]	26/10/09	103	104	103	104	+1.0	+0.97	104,100	2,521,144,320
[9423]	26/10/08	104	104	103	103	-1.0	-0.96	114,200	2,496,902,400
[9423]	26/10/07	104	105	103	104	0	+0.00	105,400	2,521,144,320
[9423]	26/10/06	103	105	103	104	+1.0	+0.97	123,800	2,521,144,320
[9423]	26/10/05	104	105	103	103	-1.0	-0.96	125,100	2,496,902,400
[9423]	26/10/02	105	106	104	104	-2.0	-1.89	104,600	2,521,144,320
[9423]	26/10/01	105	106	105	106	+1.0	+0.95	70,900	2,569,627,904
[9423]	26/09/30	104	106	104	105	+1.0	+0.96	98,900	2,545,385,984
[9423]	26/09/29	106	106	104	104	-1.0	-0.95	119,200	2,521,144,320
[9423]	26/09/28	105	106	105	105	-1.0	-0.94	66,700	2,545,385,984
[9423]	26/09/25	105	106	105	106	0	+0.00	64,600	2,569,627,904
[9423]	26/09/24	106	106	105	106	+1.0	+0.95	66,800	2,569,627,904
[9423]	26/09/18	105	106	105	105	-1.0	-0.94	77,700	2,545,385,984
[9423]	26/09/17	105	106	105	106	+1.0	+0.95	68,600	2,569,627,904
[9423]	26/09/16	105	106	104	105	0	+0.00	106,600	2,545,385,984
[9423]	26/09/15	104	105	104	105	+1.0	+0.96	104,600	2,545,385,984
[9423]	26/09/14	104	105	104	104	0	+0.00	121,900	2,521,144,320
[9423]	26/09/11	104	106	104	104	-1.0	-0.95	116,000	2,521,144,320
[9423]	26/09/10	104	105	104	105	0	+0.00	104,000	2,545,385,984
[9423]	26/09/09	104	105	104	105	0	+0.00	70,500	2,545,385,984
[9423]	26/09/08	104	105	104	105	+1.0	+0.96	91,200	2,545,385,984
[9423]	26/09/07	105	105	104	104	0	+0.00	86,100	2,521,144,320
[9423]	26/09/04	104	105	104	104	0	+0.00	101,900	2,521,144,320
[9423]	26/09/03	103	104	103	104	+1.0	+0.97	116,800	2,521,144,320
[9423]	26/09/02	105	105	102	103	-3.0	-2.83	162,300	2,496,902,400
[9423]	26/09/01	105	106	105	106	+1.0	+0.95	96,700	2,569,627,904
[9423]	26/08/31	105	106	104	105	0	+0.00	113,100	2,545,385,984
[9423]	26/08/28	105	106	104	105	0	+0.00	95,000	2,545,385,984
[9423]	26/08/27	105	107	105	105	0	+0.00	80,300	2,545,385,984
[9423]	26/08/26	106	107	105	105	0	+0.00	88,700	2,545,385,984
[9423]	26/08/25	104	106	104	105	0	+0.00	69,600	2,545,385,984
[9423]	26/08/24	105	106	104	105	+1.0	+0.96	70,400	2,545,385,984
[9423]	26/08/21	104	105	104	104	-1.0	-0.95	44,000	2,521,144,320
[9423]	26/08/20	105	105	105	105	0	+0.00	53,400	2,545,385,984
[9423]	26/08/19	104	105	103	105	+1.0	+0.96	43,100	2,545,385,984
[9423]	26/08/18	105	105	104	104	-2.0	-1.89	42,600	2,521,144,320
[9423]	26/08/17	105	106	105	106	+1	+0.95	75,500	-
[9423]	26/08/14	103	105	103	105	+2	+1.94	72,400	-
[9423]	26/08/13	103	104	103	103	0	0.00	48,500	-
[9423]	26/08/12	104	104	103	103	-1	-0.96	71,900	-
[9423]	26/08/10	103	104	103	104	+1	+0.97	123,900	-
[9423]	26/08/07	105	106	103	103	-2	-1.90	61,700	-
[9423]	26/08/06	104	105	104	105	0	0.00	35,100	-
[9423]	26/08/05	105	105	104	105	0	0.00	50,000	-
[9423]	26/08/04	105	105	104	105	0	0.00	51,400	-
[9423]	26/08/03	104	106	104	105	+1	+0.96	56,300	-
[9423]	26/07/31	106	106	104	104	-1	-0.95	58,800	-
[9423]	26/07/30	104	106	104	105	+2	+1.94	53,000	-
[9423]	26/07/29	103	105	103	103	0	0.00	65,800	-
[9423]	26/07/28	104	104	103	103	-1	-0.96	33,900	-
[9423]	26/07/27	103	105	103	104	0	0.00	72,900	-
[9423]	26/07/24	104	104	103	104	+1	+0.97	66,100	-
[9423]	26/07/23	103	104	102	103	-1	-0.96	80,100	-
[9423]	26/07/22	103	104	102	104	+1	+0.97	69,600	-
[9423]	26/07/21	103	103	102	103	+1	+0.98	94,100	-
[9423]	26/07/17	103	104	102	102	-1	-0.97	71,100	-
[9423]	26/07/16	104	104	103	103	-1	-0.96	50,200	-
[9423]	26/07/15	104	105	104	104	0	0.00	79,700	-
[9423]	26/07/14	104	105	104	104	0	0.00	51,200	-
[9423]	26/07/13	105	105	104	104	0	0.00	76,000	-
[9423]	26/07/10	104	104	103	104	+1	+0.97	78,500	-
[9423]	26/07/09	104	105	102	103	0	0.00	96,100	-
[9423]	26/07/08	103	104	102	103	0	0.00	72,800	-
[9423]	26/07/07	103	104	102	103	0	0.00	77,000	-
[9423]	26/07/06	102	104	102	103	0	0.00	111,500	-
[9423]	26/07/03	102	104	102	103	+1	+0.98	120,700	-
[9423]	26/07/02	102	103	101	102	0	0.00	113,200	-
[9423]	26/07/01	101	102	100	102	+2	+2.00	89,800	-
[9423]	26/06/30	101	102	100	100	-1	-0.99	114,800	-
[9423]	26/06/29	101	101	100	101	+1	+1.00	112,000	-
[9423]	26/06/26	102	102	100	100	0	0.00	112,400	-
[9423]	26/06/25	101	102	100	100	-1	-0.99	74,900	-
[9423]	26/06/24	101	101	100	101	+1	+1.00	101,400	-
[9423]	26/06/23	101	102	100	100	-2	-1.96	79,100	-
[9423]	26/06/22	102	102	101	102	+2	+2.00	81,200	-
[9423]	26/06/19	101	102	100	100	-1	-0.99	85,800	-
[9423]	26/06/18	101	101	100	101	0	0.00	87,000	-
[9423]	26/06/17	101	102	100	101	+1	+1.00	138,600	-
[9423]	26/06/16	100	101	100	100	-1	-0.99	104,500	-
[9423]	26/06/15	101	101	100	101	0	0.00	97,700	-
[9423]	26/06/12	100	101	100	101	+1	+1.00	99,000	-
[9423]	26/06/11	100	101	99	100	+1	+1.01	122,800	-
[9423]	26/06/10	101	101	99	99	-2	-1.98	236,600	-
[9423]	26/06/09	101	102	101	101	0	0.00	77,900	-
[9423]	26/06/08	101	102	101	101	-1	-0.98	102,000	-
[9423]	26/06/05	102	102	101	102	0	0.00	106,400	-
[9423]	26/06/04	102	102	101	102	+1	+0.99	97,400	-
[9423]	26/06/03	101	102	101	101	0	0.00	107,900	-
[9423]	26/06/02	102	102	100	101	-1	-0.98	126,900	-
[9423]	26/06/01	102	102	101	102	0	0.00	101,200	-
[9423]	26/05/29	101	102	101	102	+1	+0.99	97,500	-
[9423]	26/05/28	101	102	101	101	0	0.00	100,800	-
[9423]	26/05/27	101	102	100	101	-1	-0.98	137,000	-
[9423]	26/05/26	104	104	101	102	-1	-0.97	138,300	-
[9423]	26/05/25	103	103	102	103	0	0.00	133,200	-
[9423]	26/05/22	101	103	101	103	+1.0	+0.98	133,900	-
[9423]	26/05/21	102	102	101	102	0	+0.00	129,900	-
[9423]	26/05/20	102	103	101	102	0	+0.00	167,300	-
[9423]	26/05/19	102	103	101	102	0	+0.00	153,500	-
[9423]	26/05/18	100	103	100	102	+1.0	+0.99	154,700	-
[9423]	26/05/15	102	103	100	101	-2.0	-1.94	283,600	-
[9423]	26/05/14	103	113	102	103	-1.0	-0.96	675,700	-
[9423]	26/05/13	103	104	102	104	+1.0	+0.97	142,100	-
[9423]	26/05/12	103	104	103	103	-1.0	-0.96	148,800	-
[9423]	26/05/11	104	104	103	104	0	+0.00	125,200	-
[9423]	26/05/08	103	104	103	104	0	+0.00	129,700	-
[9423]	26/05/07	104	105	103	104	0	+0.00	162,700	-
[9423]	26/05/01	103	104	103	104	0	+0.00	136,100	-
[9423]	26/04/30	104	104	103	104	0	+0.00	136,100	-
[9423]	26/04/28	105	105	104	104	-1.0	-0.95	119,300	-
[9423]	26/04/27	104	105	104	105	+1	+0.96	131,300	-
[9423]	26/04/24	106	106	104	104	0	0.00	130,100	-
[9423]	26/04/23	105	106	104	104	-2	-1.89	175,900	-
[9423]	26/04/22	106	106	105	106	+1	+0.95	142,600	-
[9423]	26/04/21	105	106	105	105	0	0.00	158,500	-
[9423]	26/04/20	105	106	104	105	+1	+0.96	181,700	-
[9423]	26/04/17	105	106	104	104	-1	-0.95	170,500	-
[9423]	26/04/16	105	106	105	105	0	0.00	165,900	-
[9423]	26/04/15	105	106	104	105	0	0.00	135,100	-
[9423]	26/04/14	105	106	104	105	+1	+0.96	131,700	-
[9423]	26/04/13	104	105	104	104	0	0.00	181,000	-
[9423]	26/04/10	105	106	104	104	-1	-0.95	193,800	-
[9423]	26/04/09	106	106	105	105	0	0.00	193,500	-
[9423]	26/04/08	105	106	104	105	0	0.00	183,300	-
[9423]	26/04/07	105	105	104	105	+1	+0.96	177,600	-
[9423]	26/04/06	104	105	104	104	0	0.00	147,000	-
[9423]	26/04/03	105	106	104	104	0	0.00	163,900	-
[9423]	26/04/02	105	106	104	104	-1	-0.95	206,500	-
[9423]	26/04/01	104	105	103	105	+1	+0.96	202,900	-
[9423]	26/03/31	106	106	103	104	0	0.00	267,800	-
[9423]	26/03/30	104	106	103	104	-8	-7.14	580,600	-
[9423]	26/03/27	111	112	109	112	+2	+1.82	989,400	-
[9423]	26/03/26	112	112	110	110	-1	-0.90	455,400	-
[9423]	26/03/25	112	112	110	111	+1	+0.91	276,000	-
[9423]	26/03/24	110	111	110	110	0	0.00	194,900	-
[9423]	26/03/23	110	111	110	110	0	0.00	295,500	-
[9423]	26/03/19	111	112	110	110	-2	-1.79	253,600	-
[9423]	26/03/18	112	112	111	112	+1	+0.90	200,800	-
[9423]	26/03/17	113	114	111	111	0	0.00	276,400	-
[9423]	26/03/16	112	113	111	111	-1	-0.89	236,400	-
[9423]	26/03/13	111	113	111	112	0	0.00	178,300	-
[9423]	26/03/12	113	114	112	112	0	0.00	212,400	-
[9423]	26/03/11	113	114	112	112	0	0.00	209,300	-
[9423]	26/03/10	114	114	112	112	-3	-2.61	200,800	-
[9423]	26/03/09	110	115	110	115	+1	+0.88	235,100	-
[9423]	26/03/06	110	114	110	114	+3	+2.70	194,100	-
[9423]	26/03/05	113	113	111	111	+2	+1.83	128,500	-
[9423]	26/03/04	111	113	109	109	-3	-2.68	286,900	-
[9423]	26/03/03	117	117	112	112	-5	-4.27	289,200	-
[9423]	26/03/02	115	117	115	117	+1	+0.86	202,600	-
[9423]	26/02/27	116	117	116	116	-1	-0.85	154,600	-
[9423]	26/02/26	114	118	113	117	+4	+3.54	345,900	-
[9423]	26/02/25	113	115	113	113	+1	+0.89	130,100	-
[9423]	26/02/24	113	114	112	112	0	0.00	124,900	-
[9423]	26/02/20	113	113	112	112	0	0.00	140,000	-
[9423]	26/02/19	112	113	112	112	0	0.00	137,900	-
[9423]	26/02/18	113	113	112	112	0	0.00	123,000	-
[9423]	26/02/17	112	113	112	112	0	0.00	125,700	-
[9423]	26/02/16	112	113	111	112	0	0.00	106,000	-
[9423]	26/02/13	113	114	112	112	-2	-1.75	142,200	-
[9423]	26/02/12	113	114	111	114	+2	+1.79	197,500	-
[9423]	26/02/10	111	112	111	112	0	0.00	119,300	-
[9423]	26/02/09	112	112	111	112	+1	+0.90	75,400	-
[9423]	26/02/06	111	112	111	111	-1	-0.89	63,300	-
[9423]	26/02/05	112	113	111	112	0	0.00	69,000	-
[9423]	26/02/04	112	112	111	112	0	0.00	90,600	-
[9423]	26/02/03	112	113	111	112	+1	+0.90	76,900	-
[9423]	26/02/02	111	112	110	111	-1	-0.89	90,000	-
[9423]	26/01/30	109	112	109	112	+2	+1.82	95,600	-
[9423]	26/01/29	110	111	109	110	0	0.00	72,700	-
[9423]	26/01/28	111	111	109	110	-2	-1.79	208,300	-
[9423]	26/01/27	112	113	112	112	0	0.00	88,000	-
[9423]	26/01/26	111	113	111	112	0	0.00	144,800	-
[9423]	26/01/23	111	112	110	112	+2	+1.82	141,000	-
[9423]	26/01/22	110	112	110	110	-1	-0.90	225,900	-
[9423]	26/01/21	113	113	110	111	-2	-1.77	146,300	-
[9423]	26/01/20	112	113	111	113	0	0.00	122,600	-
[9423]	26/01/19	113	113	112	113	0	0.00	80,200	-
[9423]	26/01/16	112	114	112	113	+1	+0.89	114,300	-
[9423]	26/01/15	112	113	111	112	-1	-0.88	86,200	-
[9423]	26/01/14	112	113	112	113	0	0.00	111,900	-
[9423]	26/01/13	114	114	111	113	+1	+0.89	174,900	-
[9423]	26/01/09	113	114	112	112	0	0.00	253,100	-
[9423]	26/01/08	112	113	112	112	+1	+0.90	131,400	-
[9423]	26/01/07	112	112	111	111	+1	+0.91	113,900	-
[9423]	26/01/06	110	112	110	110	+1	+0.92	157,500	-
[9423]	26/01/05	109	110	109	109	0	0.00	126,200	-
[9423]	25/12/30	108	109	107	109	+1	+0.93	149,300	-
[9423]	25/12/29	108	108	106	108	0	0.00	98,100	-
[9423]	25/12/26	108	108	107	108	0	0.00	199,500	-
[9423]	25/12/25	107	108	106	108	0	0.00	91,400	-
[9423]	25/12/24	107	108	106	108	+1	+0.93	144,500	-
[9423]	25/12/23	106	107	106	107	+2	+1.90	117,500	-
[9423]	25/12/22	107	107	105	105	0	0.00	214,300	-
[9423]	25/12/19	105	106	105	105	-1	-0.94	141,000	-
[9423]	25/12/18	105	106	105	106	+1	+0.95	112,800	-
[9423]	25/12/17	106	106	105	105	-1	-0.94	124,800	-
[9423]	25/12/16	106	107	106	106	-1	-0.93	122,700	-
[9423]	25/12/15	108	108	106	107	0	0.00	137,800	-
[9423]	25/12/12	106	107	106	107	+1	+0.94	128,100	-
[9423]	25/12/11	106	107	106	106	0	0.00	103,800	-
[9423]	25/12/10	107	107	106	106	0	0.00	124,800	-
[9423]	25/12/09	105	107	105	106	+1	+0.95	124,100	-
[9423]	25/12/08	106	106	105	105	-1	-0.94	154,500	-
[9423]	25/12/05	106	107	105	106	0	0.00	183,400	-
[9423]	25/12/04	106	106	105	106	+1	+0.95	159,300	-
[9423]	25/12/03	105	107	105	105	0	0.00	187,500	-
[9423]	25/12/02	106	107	105	105	-2	-1.87	192,400	-
[9423]	25/12/01	108	108	106	107	-1	-0.93	188,800	-
[9423]	25/11/28	108	108	107	108	+1	+0.93	139,000	-
[9423]	25/11/27	107	107	106	107	0	0.00	177,800	-
[9423]	25/11/26	107	107	106	107	0	0.00	107,500	-
[9423]	25/11/25	106	107	105	107	+2	+1.90	139,800	-
[9423]	25/11/21	103	106	103	105	+2	+1.94	193,600	-
[9423]	25/11/20	105	105	103	103	-1	-0.96	182,300	-
[9423]	25/11/19	105	105	103	104	0	0.00	164,900	-
[9423]	25/11/18	106	107	104	104	-2	-1.89	266,000	-
[9423]	25/11/17	106	107	105	106	-1	-0.93	242,200	-
[9423]	25/11/14	106	108	106	107	0	0.00	205,800	-
[9423]	25/11/13	108	110	107	107	-2	-1.83	267,200	-
[9423]	25/11/12	108	109	107	109	+2	+1.87	165,200	-
[9423]	25/11/11	108	108	106	107	-1	-0.93	171,200	-
[9423]	25/11/10	108	108	107	108	+2	+1.89	150,800	-
[9423]	25/11/07	106	107	106	106	-1	-0.93	158,700	-
[9423]	25/11/06	107	108	106	107	+1	+0.94	213,900	-
[9423]	25/11/05	107	107	106	106	-1	-0.93	263,700	-
[9423]	25/11/04	108	109	107	107	-1	-0.93	141,500	-
[9423]	25/10/31	107	108	107	108	+1	+0.93	139,400	-
[9423]	25/10/30	106	107	106	107	+1	+0.94	112,500	-
[9423]	25/10/29	108	108	106	106	-1	-0.93	181,900	-
[9423]	25/10/28	108	109	107	107	-1	-0.93	172,400	-
[9423]	25/10/27	108	109	108	108	-1	-0.92	157,300	-
[9423]	25/10/24	108	109	107	109	+1	+0.93	230,700	-
[9423]	25/10/23	109	109	108	108	-2	-1.82	240,400	-
[9423]	25/10/22	109	110	108	110	+2	+1.85	204,600	-
[9423]	25/10/21	108	110	108	108	0	0.00	238,000	-
[9423]	25/10/20	108	108	107	108	+1	+0.93	169,600	-
[9423]	25/10/17	108	108	107	107	-1	-0.93	164,800	-
[9423]	25/10/16	109	109	107	108	0	0.00	230,700	-
[9423]	25/10/15	106	108	105	108	+2	+1.89	219,200	-
[9423]	25/10/14	106	107	104	106	-1	-0.93	238,900	-
[9423]	25/10/10	109	109	107	107	-3	-2.73	249,300	-
[9423]	25/10/09	110	110	108	110	+1	+0.92	217,600	-
[9423]	25/10/08	108	110	108	109	+1	+0.93	287,400	-
[9423]	25/10/07	109	109	108	108	0	0.00	184,600	-
[9423]	25/10/06	108	109	107	108	+1	+0.93	264,700	-
[9423]	25/10/03	106	107	106	107	0	0.00	146,200	-
[9423]	25/10/02	106	107	105	107	+1	+0.94	163,400	-
[9423]	25/10/01	107	108	105	106	-1	-0.93	229,700	-
[9423]	25/09/30	109	110	107	107	-3	-2.73	297,800	-
[9423]	25/09/29	111	111	109	110	0	0.00	149,600	-
[9423]	25/09/26	109	111	109	110	+1	+0.92	166,500	-
[9423]	25/09/25	110	111	109	109	-2	-1.80	164,800	-
[9423]	25/09/24	109	111	109	111	+2	+1.83	172,600	-
[9423]	25/09/22	110	110	109	109	-1	-0.91	161,300	-
[9423]	25/09/19	112	112	108	110	-2	-1.79	480,700	-
[9423]	25/09/18	113	113	111	112	0	0.00	193,200	-
[9423]	25/09/17	113	114	112	112	-1	-0.88	237,700	-
[9423]	25/09/16	111	113	110	113	+3	+2.73	214,600	-
[9423]	25/09/12	113	113	110	110	-2	-1.79	241,800	-
[9423]	25/09/11	113	113	111	112	-1	-0.88	251,500	-
[9423]	25/09/10	112	114	111	113	0	0.00	331,800	-
[9423]	25/09/09	117	117	112	113	-4	-3.42	434,300	-
[9423]	25/09/08	115	117	114	117	+2	+1.74	371,200	-
[9423]	25/09/05	114	115	113	115	+1	+0.88	242,100	-