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
[9424]	26/10/29	115	116	108	112	-8.0	-6.67	8,948,800	18,782,314,496
[9424]	26/10/28	116	120	114	120	+5.0	+4.35	4,445,400	20,123,908,096
[9424]	26/10/27	117	118	115	115	0	+0.00	5,645,200	19,285,411,840
[9424]	26/10/26	119	119	113	115	-7.0	-5.74	7,809,600	19,285,411,840
[9424]	26/10/23	124	126	122	122	-3.0	-2.40	3,185,700	20,459,307,008
[9424]	26/10/22	127	128	124	125	-1.0	-0.79	4,738,900	20,962,404,352
[9424]	26/10/21	125	128	125	126	0	+0.00	4,778,900	21,130,102,784
[9424]	26/10/20	131	131	122	126	-2.0	-1.56	6,570,900	21,130,102,784
[9424]	26/10/19	125	128	125	128	+1.0	+0.79	4,775,600	21,465,501,696
[9424]	26/10/16	121	128	120	127	+7.0	+5.83	6,177,700	21,297,803,264
[9424]	26/10/15	118	120	118	120	+1.0	+0.84	2,556,700	20,123,908,096
[9424]	26/10/14	121	122	119	119	-1.0	-0.83	3,083,300	19,956,207,616
[9424]	26/10/13	122	123	120	120	-1.0	-0.83	2,988,400	20,123,908,096
[9424]	26/10/09	118	122	117	121	+2.0	+1.68	3,241,200	20,291,606,528
[9424]	26/10/08	117	119	116	119	0	+0.00	2,518,900	19,956,207,616
[9424]	26/10/07	122	122	117	119	-3.0	-2.46	3,346,700	19,956,207,616
[9424]	26/10/06	120	123	120	122	+3.0	+2.52	3,663,500	20,459,307,008
[9424]	26/10/05	120	120	118	119	+1.0	+0.85	2,145,100	19,956,207,616
[9424]	26/10/02	119	120	117	118	-2.0	-1.67	3,003,700	19,788,509,184
[9424]	26/10/01	118	121	117	120	+2.0	+1.69	2,793,800	20,123,908,096
[9424]	26/09/30	115	119	115	118	+1.0	+0.85	1,959,600	19,788,509,184
[9424]	26/09/29	116	118	114	117	+2.0	+1.74	2,166,500	19,620,810,752
[9424]	26/09/28	118	118	115	115	-3.0	-2.54	2,426,800	19,285,411,840
[9424]	26/09/25	118	120	117	118	-2.0	-1.67	1,782,900	19,788,509,184
[9424]	26/09/24	120	121	118	120	0	+0.00	1,787,400	20,123,908,096
[9424]	26/09/18	120	121	119	120	-1.0	-0.83	1,503,900	20,123,908,096
[9424]	26/09/17	120	122	120	121	0	+0.00	1,446,500	20,291,606,528
[9424]	26/09/16	121	121	119	121	0	+0.00	2,251,500	20,291,606,528
[9424]	26/09/15	121	122	120	121	0	+0.00	1,300,300	20,291,606,528
[9424]	26/09/14	119	121	118	121	+3.0	+2.54	1,411,800	20,291,606,528
[9424]	26/09/11	116	119	116	118	0	+0.00	1,284,700	19,788,509,184
[9424]	26/09/10	117	119	116	118	+1.0	+0.85	1,313,700	19,788,509,184
[9424]	26/09/09	121	122	116	117	-4.0	-3.31	2,376,500	19,620,810,752
[9424]	26/09/08	120	123	118	121	+1.0	+0.83	3,076,600	20,291,606,528
[9424]	26/09/07	120	121	118	120	+1.0	+0.84	2,613,100	20,123,908,096
[9424]	26/09/04	116	120	116	119	+3.0	+2.59	3,049,800	19,956,207,616
[9424]	26/09/03	117	118	115	116	-1.0	-0.85	2,111,200	19,453,110,272
[9424]	26/09/02	119	119	116	117	0	+0.00	1,716,200	19,620,810,752
[9424]	26/09/01	119	120	116	117	-2.0	-1.68	2,335,400	19,620,810,752
[9424]	26/08/31	119	120	117	119	+1.0	+0.85	2,691,500	19,956,207,616
[9424]	26/08/28	116	119	116	118	+3.0	+2.61	1,928,700	19,788,509,184
[9424]	26/08/27	116	118	115	115	-2.0	-1.71	1,228,800	19,285,411,840
[9424]	26/08/26	118	119	115	117	0	+0.00	1,601,400	19,620,810,752
[9424]	26/08/25	113	118	112	117	+4.0	+3.54	2,406,600	19,620,810,752
[9424]	26/08/24	117	119	113	113	-5.0	-4.24	2,246,600	18,950,012,928
[9424]	26/08/21	120	120	117	118	-1.0	-0.84	1,926,500	19,788,509,184
[9424]	26/08/20	117	120	116	119	+3.0	+2.59	2,341,000	19,956,207,616
[9424]	26/08/19	116	117	115	116	-1.0	-0.85	1,554,800	19,453,110,272
[9424]	26/08/18	115	119	114	117	+3.0	+2.63	4,916,700	19,620,810,752
[9424]	26/08/17	113	114	112	114	-1	-0.87	1,212,500	-
[9424]	26/08/14	110	115	110	115	+6	+5.50	2,115,400	-
[9424]	26/08/13	110	112	109	109	-3	-2.68	1,761,900	-
[9424]	26/08/12	109	112	107	112	+7	+6.67	3,207,600	-
[9424]	26/08/10	105	108	102	105	-1	-0.94	3,285,200	-
[9424]	26/08/07	112	112	104	106	-8	-7.02	4,669,300	-
[9424]	26/08/06	114	115	112	114	0	0.00	2,428,600	-
[9424]	26/08/05	114	116	113	114	-1	-0.87	1,466,700	-
[9424]	26/08/04	116	116	114	115	-1	-0.86	821,800	-
[9424]	26/08/03	114	116	113	116	+2	+1.75	1,571,000	-
[9424]	26/07/31	113	116	112	114	-1	-0.87	1,264,000	-
[9424]	26/07/30	114	115	111	115	+1	+0.88	1,549,200	-
[9424]	26/07/29	112	116	112	114	+2	+1.79	2,400,400	-
[9424]	26/07/28	114	115	112	112	-2	-1.75	1,105,400	-
[9424]	26/07/27	110	114	110	114	+4	+3.64	1,102,800	-
[9424]	26/07/24	111	112	110	110	-2	-1.79	1,448,900	-
[9424]	26/07/23	112	113	111	112	0	0.00	1,295,800	-
[9424]	26/07/22	114	114	112	112	-3	-2.61	1,417,900	-
[9424]	26/07/21	114	116	113	115	+2	+1.77	1,399,000	-
[9424]	26/07/17	117	117	112	113	-3	-2.59	1,312,900	-
[9424]	26/07/16	118	121	115	116	-2	-1.69	1,986,700	-
[9424]	26/07/15	115	118	115	118	+3	+2.61	790,500	-
[9424]	26/07/14	115	118	115	115	-1	-0.86	1,359,600	-
[9424]	26/07/13	113	116	113	116	+3	+2.65	1,233,800	-
[9424]	26/07/10	110	115	109	113	+2	+1.80	1,712,200	-
[9424]	26/07/09	111	112	109	111	0	0.00	798,800	-
[9424]	26/07/08	112	112	110	111	-1	-0.89	912,300	-
[9424]	26/07/07	111	112	111	112	0	0.00	621,200	-
[9424]	26/07/06	109	113	109	112	+3	+2.75	1,613,600	-
[9424]	26/07/03	108	110	107	109	+1	+0.93	2,402,500	-
[9424]	26/07/02	105	109	105	108	+3	+2.86	2,365,100	-
[9424]	26/07/01	107	107	104	105	-3	-2.78	2,037,600	-
[9424]	26/06/30	108	108	106	108	0	0.00	2,047,600	-
[9424]	26/06/29	108	109	107	108	+1	+0.93	1,505,500	-
[9424]	26/06/26	106	108	106	107	0	0.00	1,183,800	-
[9424]	26/06/25	108	109	106	107	0	0.00	1,454,200	-
[9424]	26/06/24	108	109	106	107	0	0.00	1,801,300	-
[9424]	26/06/23	112	112	106	107	-5	-4.46	3,392,500	-
[9424]	26/06/22	113	115	112	112	-1	-0.88	1,083,000	-
[9424]	26/06/19	115	116	113	113	-1	-0.88	935,800	-
[9424]	26/06/18	115	117	113	114	-1	-0.87	1,636,500	-
[9424]	26/06/17	113	117	113	115	+3	+2.68	1,549,700	-
[9424]	26/06/16	115	115	112	112	-1	-0.88	1,243,700	-
[9424]	26/06/15	114	115	111	113	0	0.00	1,854,200	-
[9424]	26/06/12	115	115	111	113	0	0.00	1,948,100	-
[9424]	26/06/11	114	114	111	113	-1	-0.88	1,954,300	-
[9424]	26/06/10	113	115	112	114	+1	+0.88	1,847,900	-
[9424]	26/06/09	114	114	112	113	0	0.00	2,331,300	-
[9424]	26/06/08	113	115	111	113	-3	-2.59	2,346,400	-
[9424]	26/06/05	114	119	114	116	+1	+0.87	1,967,500	-
[9424]	26/06/04	114	116	113	115	0	0.00	2,191,100	-
[9424]	26/06/03	114	117	113	115	+2	+1.77	1,802,700	-
[9424]	26/06/02	113	114	111	113	-2	-1.74	2,161,300	-
[9424]	26/06/01	113	115	111	115	+2	+1.77	2,492,700	-
[9424]	26/05/29	116	117	113	113	-2	-1.74	1,861,400	-
[9424]	26/05/28	115	117	113	115	0	0.00	1,968,100	-
[9424]	26/05/27	116	117	113	115	-2	-1.71	3,788,900	-
[9424]	26/05/26	119	121	117	117	-3	-2.50	2,793,500	-
[9424]	26/05/25	124	125	120	120	-3	-2.44	3,766,700	-
[9424]	26/05/22	122	124	121	123	+3.0	+2.50	2,547,800	-
[9424]	26/05/21	124	125	120	120	-2.0	-1.64	2,954,700	-
[9424]	26/05/20	125	125	121	122	-2.0	-1.61	2,232,000	-
[9424]	26/05/19	124	126	122	124	+3.0	+2.48	2,186,300	-
[9424]	26/05/18	126	127	121	121	-3.0	-2.42	2,907,700	-
[9424]	26/05/15	125	127	124	124	-1.0	-0.80	1,185,600	-
[9424]	26/05/14	126	126	124	125	0	+0.00	1,363,600	-
[9424]	26/05/13	127	128	125	125	-1.0	-0.79	1,561,100	-
[9424]	26/05/12	129	129	126	126	-2.0	-1.56	1,656,500	-
[9424]	26/05/11	129	129	126	128	+1.0	+0.79	2,645,300	-
[9424]	26/05/08	130	131	123	127	+1.0	+0.79	5,397,500	-
[9424]	26/05/07	127	127	124	126	0	+0.00	2,114,500	-
[9424]	26/05/01	125	127	124	126	+1.0	+0.80	1,516,900	-
[9424]	26/04/30	124	126	123	125	0	+0.00	1,300,000	-
[9424]	26/04/28	124	125	123	125	+1.0	+0.81	2,124,800	-
[9424]	26/04/27	125	126	124	124	-2	-1.59	1,221,400	-
[9424]	26/04/24	125	127	125	126	+2	+1.61	1,689,400	-
[9424]	26/04/23	128	128	124	124	-4	-3.13	3,172,000	-
[9424]	26/04/22	129	131	128	128	-1	-0.78	1,378,300	-
[9424]	26/04/21	131	132	129	129	-1	-0.77	1,356,700	-
[9424]	26/04/20	131	131	128	130	-1	-0.76	1,442,900	-
[9424]	26/04/17	132	133	130	131	-1	-0.76	1,703,700	-
[9424]	26/04/16	131	132	131	132	+2	+1.54	1,137,600	-
[9424]	26/04/15	126	131	126	130	+5	+4.00	3,070,100	-
[9424]	26/04/14	125	126	125	125	+1	+0.81	1,134,400	-
[9424]	26/04/13	126	127	124	124	-3	-2.36	2,516,200	-
[9424]	26/04/10	129	130	126	127	-2	-1.55	2,332,900	-
[9424]	26/04/09	131	132	129	129	-2	-1.53	1,312,500	-
[9424]	26/04/08	129	131	129	131	+4	+3.15	1,827,100	-
[9424]	26/04/07	129	130	127	127	-1	-0.78	1,258,100	-
[9424]	26/04/06	130	130	127	128	-1	-0.78	1,781,200	-
[9424]	26/04/03	130	131	128	129	0	0.00	2,144,600	-
[9424]	26/04/02	131	133	129	129	-2	-1.53	1,992,000	-
[9424]	26/04/01	129	132	129	131	+3	+2.34	1,596,500	-
[9424]	26/03/31	130	131	128	128	-2	-1.54	1,380,100	-
[9424]	26/03/30	129	131	128	130	-1	-0.76	2,023,000	-
[9424]	26/03/27	131	133	130	131	0	0.00	2,323,100	-
[9424]	26/03/26	132	133	129	131	0	0.00	1,406,500	-
[9424]	26/03/25	131	133	130	131	+1	+0.77	1,637,700	-
[9424]	26/03/24	129	130	128	130	+4	+3.17	1,402,000	-
[9424]	26/03/23	127	128	124	126	-3	-2.33	3,165,300	-
[9424]	26/03/19	132	134	128	129	-5	-3.73	2,052,800	-
[9424]	26/03/18	132	134	131	134	+3	+2.29	2,052,600	-
[9424]	26/03/17	131	132	130	131	+1	+0.77	1,351,000	-
[9424]	26/03/16	129	131	128	130	+1	+0.78	1,499,300	-
[9424]	26/03/13	128	131	127	129	-2	-1.53	1,954,300	-
[9424]	26/03/12	133	134	130	131	-4	-2.96	3,047,600	-
[9424]	26/03/11	137	139	135	135	-2	-1.46	1,999,900	-
[9424]	26/03/10	134	138	133	137	+4	+3.01	2,904,700	-
[9424]	26/03/09	133	134	129	133	-3	-2.21	3,548,500	-
[9424]	26/03/06	133	138	133	136	+1	+0.74	2,559,600	-
[9424]	26/03/05	133	139	132	135	+6	+4.65	4,127,700	-
[9424]	26/03/04	130	132	126	129	-4	-3.01	4,754,300	-
[9424]	26/03/03	135	135	132	133	-1	-0.75	3,275,700	-
[9424]	26/03/02	136	137	133	134	-5	-3.60	3,335,900	-
[9424]	26/02/27	135	139	134	139	+4	+2.96	2,193,400	-
[9424]	26/02/26	133	137	133	135	+1	+0.75	1,776,800	-
[9424]	26/02/25	135	136	133	134	-2	-1.47	2,689,200	-
[9424]	26/02/24	136	137	135	136	0	0.00	1,756,400	-
[9424]	26/02/20	139	141	135	136	-5	-3.55	4,905,800	-
[9424]	26/02/19	139	143	138	141	+2	+1.44	2,328,200	-
[9424]	26/02/18	142	143	139	139	-2	-1.42	2,142,800	-
[9424]	26/02/17	141	144	140	141	0	0.00	2,306,200	-
[9424]	26/02/16	142	144	140	141	-1	-0.70	2,224,700	-
[9424]	26/02/13	143	146	141	142	-1	-0.70	2,911,000	-
[9424]	26/02/12	151	151	143	143	-7	-4.67	4,218,800	-
[9424]	26/02/10	144	151	144	150	+7	+4.90	4,527,000	-
[9424]	26/02/09	143	148	141	143	+3	+2.14	5,291,900	-
[9424]	26/02/06	139	140	134	140	0	0.00	4,604,600	-
[9424]	26/02/05	139	142	139	140	0	0.00	2,721,600	-
[9424]	26/02/04	140	142	139	140	-1	-0.71	2,427,400	-
[9424]	26/02/03	141	142	140	141	+1	+0.71	1,900,300	-
[9424]	26/02/02	143	145	140	140	-2	-1.41	2,168,100	-
[9424]	26/01/30	141	143	140	142	+1	+0.71	1,334,300	-
[9424]	26/01/29	143	143	141	141	-3	-2.08	1,277,000	-
[9424]	26/01/28	143	144	142	144	+1	+0.70	1,217,900	-
[9424]	26/01/27	145	145	143	143	-1	-0.69	1,488,500	-
[9424]	26/01/26	147	149	143	144	-4	-2.70	2,182,300	-
[9424]	26/01/23	151	151	148	148	-1	-0.67	1,397,900	-
[9424]	26/01/22	145	150	145	149	+5	+3.47	2,430,900	-
[9424]	26/01/21	146	147	143	144	-4	-2.70	2,586,700	-
[9424]	26/01/20	153	153	147	148	-4	-2.63	2,235,100	-
[9424]	26/01/19	155	155	150	152	-1	-0.65	1,777,300	-
[9424]	26/01/16	153	155	151	153	0	0.00	2,828,200	-
[9424]	26/01/15	146	153	146	153	+6	+4.08	2,320,500	-
[9424]	26/01/14	150	151	146	147	-2	-1.34	2,112,300	-
[9424]	26/01/13	150	152	148	149	-3	-1.97	2,473,800	-
[9424]	26/01/09	151	153	150	152	+1	+0.66	1,948,400	-
[9424]	26/01/08	150	153	150	151	+1	+0.67	2,005,800	-
[9424]	26/01/07	151	154	148	150	-1	-0.66	3,174,100	-
[9424]	26/01/06	148	153	148	151	+3	+2.03	3,154,600	-
[9424]	26/01/05	146	148	145	148	+2	+1.37	1,580,100	-
[9424]	25/12/30	147	148	144	146	-1	-0.68	2,240,200	-
[9424]	25/12/29	144	147	142	147	+3	+2.08	2,395,900	-
[9424]	25/12/26	144	145	142	144	+2	+1.41	1,322,500	-
[9424]	25/12/25	140	144	140	142	+2	+1.43	1,490,300	-
[9424]	25/12/24	140	142	140	140	-1	-0.71	990,700	-
[9424]	25/12/23	142	144	141	141	0	0.00	1,535,800	-
[9424]	25/12/22	143	144	141	141	-1	-0.70	1,692,700	-
[9424]	25/12/19	141	143	140	142	+1	+0.71	1,621,800	-
[9424]	25/12/18	138	141	138	141	+2	+1.44	1,335,200	-
[9424]	25/12/17	142	142	137	139	-1	-0.71	2,061,400	-
[9424]	25/12/16	145	145	139	140	-5	-3.45	2,469,100	-
[9424]	25/12/15	140	148	140	145	+5	+3.57	3,697,700	-
[9424]	25/12/12	140	144	139	140	-1	-0.71	1,737,400	-
[9424]	25/12/11	144	145	141	141	-5	-3.42	2,043,800	-
[9424]	25/12/10	141	147	140	146	+4	+2.82	3,400,200	-
[9424]	25/12/09	137	142	137	142	+3	+2.16	2,159,300	-
[9424]	25/12/08	137	143	137	139	+2	+1.46	2,294,200	-
[9424]	25/12/05	138	141	137	137	-2	-1.44	1,808,500	-
[9424]	25/12/04	134	140	134	139	+5	+3.73	2,313,000	-
[9424]	25/12/03	135	136	133	134	-1	-0.74	2,692,500	-
[9424]	25/12/02	137	138	134	135	-2	-1.46	3,847,400	-
[9424]	25/12/01	141	142	137	137	-7	-4.86	2,818,400	-
[9424]	25/11/28	146	148	143	144	-2	-1.37	1,856,700	-
[9424]	25/11/27	144	146	142	146	+2	+1.39	1,834,500	-
[9424]	25/11/26	138	144	138	144	+8	+5.88	4,275,300	-
[9424]	25/11/25	140	142	135	136	-5	-3.55	3,655,500	-
[9424]	25/11/21	139	141	139	141	+3	+2.17	1,334,900	-
[9424]	25/11/20	138	142	138	138	+2	+1.47	2,241,800	-
[9424]	25/11/19	143	145	136	136	-7	-4.90	3,348,000	-
[9424]	25/11/18	149	149	142	143	-8	-5.30	3,148,900	-
[9424]	25/11/17	150	152	148	151	+1	+0.67	2,301,600	-
[9424]	25/11/14	145	152	145	150	+4	+2.74	3,428,000	-
[9424]	25/11/13	142	146	142	146	+4	+2.82	2,667,200	-
[9424]	25/11/12	134	144	134	142	+7	+5.19	5,137,000	-
[9424]	25/11/11	135	140	133	135	-2	-1.46	4,506,900	-
[9424]	25/11/10	139	139	137	137	-2	-1.44	1,049,500	-
[9424]	25/11/07	146	146	132	139	-8	-5.44	7,798,500	-
[9424]	25/11/06	146	149	145	147	+2	+1.38	3,335,100	-
[9424]	25/11/05	150	151	145	145	-8	-5.23	3,532,600	-
[9424]	25/11/04	149	155	147	153	+3	+2.00	3,124,500	-
[9424]	25/10/31	152	154	149	150	-3	-1.96	4,332,000	-
[9424]	25/10/30	148	157	144	153	+10	+6.99	11,633,900	-
[9424]	25/10/29	145	146	142	143	-1	-0.69	1,751,600	-
[9424]	25/10/28	146	146	144	144	-2	-1.37	1,660,800	-
[9424]	25/10/27	147	149	145	146	0	0.00	1,838,600	-
[9424]	25/10/24	152	153	146	146	-6	-3.95	2,612,000	-
[9424]	25/10/23	151	154	150	152	-2	-1.30	1,870,000	-
[9424]	25/10/22	151	157	151	154	+2	+1.32	2,729,300	-
[9424]	25/10/21	152	154	151	152	-1	-0.65	2,259,900	-
[9424]	25/10/20	147	154	147	153	+9	+6.25	4,117,500	-
[9424]	25/10/17	145	146	142	144	-2	-1.37	2,293,000	-
[9424]	25/10/16	147	147	144	146	+1	+0.69	1,341,700	-
[9424]	25/10/15	141	146	141	145	+4	+2.84	1,940,100	-
[9424]	25/10/14	143	145	140	141	-5	-3.42	2,889,200	-
[9424]	25/10/10	145	147	144	146	-1	-0.68	1,974,400	-
[9424]	25/10/09	148	150	146	147	-1	-0.68	1,907,000	-
[9424]	25/10/08	150	153	148	148	-2	-1.33	2,090,400	-
[9424]	25/10/07	148	152	148	150	+1	+0.67	2,085,000	-
[9424]	25/10/06	147	151	145	149	+6	+4.20	2,717,900	-
[9424]	25/10/03	142	145	142	143	+1	+0.70	2,560,200	-
[9424]	25/10/02	144	146	142	142	-2	-1.39	2,041,300	-
[9424]	25/10/01	146	146	143	144	-2	-1.37	2,384,200	-
[9424]	25/09/30	149	150	146	146	-3	-2.01	1,919,400	-
[9424]	25/09/29	154	154	149	149	-4	-2.61	2,308,600	-
[9424]	25/09/26	150	154	148	153	+2	+1.32	2,876,000	-
[9424]	25/09/25	150	151	148	151	+2	+1.34	1,813,300	-
[9424]	25/09/24	150	151	146	149	0	0.00	2,211,800	-
[9424]	25/09/22	151	152	149	149	-1	-0.67	1,722,700	-
[9424]	25/09/19	148	152	147	150	+2	+1.35	2,949,200	-
[9424]	25/09/18	149	150	147	148	-1	-0.67	1,505,700	-
[9424]	25/09/17	144	150	143	149	+4	+2.76	2,851,000	-
[9424]	25/09/16	143	146	142	145	+2	+1.40	1,840,000	-
[9424]	25/09/12	143	144	142	143	0	0.00	1,615,100	-
[9424]	25/09/11	146	147	142	143	-2	-1.38	3,144,700	-
[9424]	25/09/10	145	146	144	145	0	0.00	1,543,000	-
[9424]	25/09/09	147	148	144	145	-1	-0.68	2,354,200	-
[9424]	25/09/08	145	148	145	146	+1	+0.69	1,585,100	-
[9424]	25/09/05	147	148	144	145	-2	-1.36	3,071,000	-