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
[9425]	26/10/29	194	207	192	196	+1.0	+0.51	272,100	1,537,747,968
[9425]	26/10/28	200	204	195	195	-8.0	-3.94	202,600	1,529,902,336
[9425]	26/10/27	192	203	192	203	+14.0	+7.41	333,100	1,592,667,520
[9425]	26/10/26	200	202	188	189	-11.0	-5.50	381,500	1,482,828,416
[9425]	26/10/23	211	211	191	200	-17.0	-7.83	1,106,200	1,569,130,624
[9425]	26/10/22	208	225	207	217	+2.0	+0.93	1,013,300	1,702,506,752
[9425]	26/10/21	213	232	210	215	+10.0	+4.88	1,347,600	1,686,815,360
[9425]	26/10/20	237	250	202	205	-27.0	-11.64	2,740,400	1,608,358,912
[9425]	26/10/19	230	237	225	232	-6.0	-2.52	332,000	1,820,191,488
[9425]	26/10/16	231	244	231	238	+10.0	+4.39	215,200	1,867,265,408
[9425]	26/10/15	242	242	224	228	-21.0	-8.43	751,500	1,788,808,832
[9425]	26/10/14	263	264	248	249	-14.0	-5.32	336,400	1,953,567,616
[9425]	26/10/13	263	269	253	263	0	+0.00	329,800	2,063,406,720
[9425]	26/10/09	260	264	245	263	0	+0.00	842,000	2,063,406,720
[9425]	26/10/08	263	278	256	263	+1.0	+0.38	2,585,600	2,063,406,720
[9425]	26/10/07	258	264	249	262	+6.0	+2.34	643,200	2,055,561,088
[9425]	26/10/06	246	260	243	256	+15.0	+6.22	880,000	2,008,487,168
[9425]	26/10/05	241	244	235	241	+7.0	+2.99	325,100	1,890,802,432
[9425]	26/10/02	235	239	233	234	-1.0	-0.43	248,900	1,835,882,752
[9425]	26/10/01	235	242	230	235	-1.0	-0.42	328,500	1,843,728,512
[9425]	26/09/30	230	242	230	236	+5.0	+2.16	350,100	1,851,574,144
[9425]	26/09/29	240	240	230	231	-6.0	-2.53	228,000	1,812,345,856
[9425]	26/09/28	228	242	225	237	+12.0	+5.33	672,300	1,859,419,776
[9425]	26/09/25	227	227	222	225	-4.0	-1.75	230,100	1,765,271,936
[9425]	26/09/24	230	237	223	229	0	+0.00	287,400	1,796,654,592
[9425]	26/09/18	221	234	216	229	+6.0	+2.69	463,200	1,796,654,592
[9425]	26/09/17	236	239	222	223	-13.0	-5.51	382,400	1,519,696,000
[9425]	26/09/16	246	247	220	236	-11.0	-4.45	1,076,200	1,608,288,128
[9425]	26/09/15	247	248	236	247	-8.0	-3.14	1,135,000	1,683,250,688
[9425]	26/09/14	265	273	243	255	-8.0	-3.04	2,008,000	1,737,768,960
[9425]	26/09/11	256	275	253	263	+8.0	+3.14	3,943,000	1,792,287,104
[9425]	26/09/10	243	258	239	255	+16.0	+6.69	1,326,500	1,737,768,960
[9425]	26/09/09	243	248	236	239	-3.0	-1.24	218,900	1,628,732,416
[9425]	26/09/08	244	255	242	242	-6.0	-2.42	338,000	1,649,176,704
[9425]	26/09/07	240	249	235	248	+9.0	+3.77	497,100	1,690,065,408
[9425]	26/09/04	262	262	234	239	-17.0	-6.64	1,010,200	1,628,732,416
[9425]	26/09/03	249	269	239	256	-1.0	-0.39	1,520,700	1,744,583,680
[9425]	26/09/02	278	309	255	257	-24.0	-8.54	2,321,800	1,751,398,400
[9425]	26/09/01	303	307	270	281	-22.0	-7.26	2,781,800	1,914,953,216
[9425]	26/08/31	255	309	255	303	+53.0	+21.20	5,411,500	2,064,878,336
[9425]	26/08/28	254	256	241	250	-4.0	-1.57	1,177,100	1,703,694,976
[9425]	26/08/27	233	269	229	254	+22.0	+9.48	4,046,000	1,730,954,112
[9425]	26/08/26	217	238	217	232	+16.0	+7.41	2,234,200	1,581,028,992
[9425]	26/08/25	211	216	210	216	+1.0	+0.47	299,300	1,471,992,448
[9425]	26/08/24	221	222	207	215	-7.0	-3.15	658,900	1,465,177,728
[9425]	26/08/21	232	237	218	222	-11.0	-4.72	842,100	1,512,881,152
[9425]	26/08/20	239	242	225	233	-14.0	-5.67	1,036,500	1,587,843,712
[9425]	26/08/19	230	260	221	247	+17.0	+7.39	1,911,600	1,683,250,688
[9425]	26/08/18	208	251	206	230	+26.0	+12.75	3,845,200	1,567,399,424
[9425]	26/08/17	203	206	201	204	-1	-0.49	167,300	-
[9425]	26/08/14	199	207	199	205	+5	+2.50	248,000	-
[9425]	26/08/13	204	209	198	200	-4	-1.96	330,200	-
[9425]	26/08/12	193	206	183	204	+10	+5.15	397,400	-
[9425]	26/08/10	202	203	193	194	-14	-6.73	391,400	-
[9425]	26/08/07	205	220	197	208	+14	+7.22	1,181,500	-
[9425]	26/08/06	195	201	190	194	0	0.00	109,100	-
[9425]	26/08/05	200	204	192	194	-4	-2.02	154,800	-
[9425]	26/08/04	192	201	191	198	+4	+2.06	155,100	-
[9425]	26/08/03	188	196	184	194	+6	+3.19	81,400	-
[9425]	26/07/31	181	190	181	188	+6	+3.30	173,000	-
[9425]	26/07/30	187	189	180	182	-5	-2.67	148,100	-
[9425]	26/07/29	196	201	185	187	-15	-7.43	312,400	-
[9425]	26/07/28	210	215	196	202	-11	-5.16	331,900	-
[9425]	26/07/27	216	236	213	213	+3	+1.43	503,600	-
[9425]	26/07/24	218	224	207	210	-16	-7.08	431,300	-
[9425]	26/07/23	198	229	194	226	+27	+13.57	1,129,800	-
[9425]	26/07/22	203	205	195	199	-4	-1.97	355,000	-
[9425]	26/07/21	204	216	201	203	+9	+4.64	510,500	-
[9425]	26/07/17	207	209	184	194	-18	-8.49	746,800	-
[9425]	26/07/16	236	236	212	212	-23	-9.79	697,000	-
[9425]	26/07/15	232	242	225	235	-4	-1.67	730,100	-
[9425]	26/07/14	236	255	228	239	+16	+7.17	2,079,200	-
[9425]	26/07/13	251	252	221	223	-30	-11.86	1,513,700	-
[9425]	26/07/10	241	259	220	253	+20	+8.58	1,850,400	-
[9425]	26/07/09	233	257	225	233	-6	-2.51	1,653,800	-
[9425]	26/07/08	210	265	204	239	+26	+12.21	5,474,900	-
[9425]	26/07/07	242	247	211	213	-41	-16.14	1,358,700	-
[9425]	26/07/06	253	282	240	254	-7	-2.68	3,338,700	-
[9425]	26/07/03	216	262	200	261	+51	+24.29	4,389,100	-
[9425]	26/07/02	200	220	192	210	-5	-2.33	1,427,600	-
[9425]	26/07/01	165	215	162	215	+50	+30.30	2,417,700	-
[9425]	26/06/30	168	168	163	165	+1	+0.61	15,900	-
[9425]	26/06/29	157	170	157	164	+4	+2.50	53,700	-
[9425]	26/06/26	164	164	159	160	-4	-2.44	39,100	-
[9425]	26/06/25	164	167	162	164	-1	-0.61	18,000	-
[9425]	26/06/24	169	169	162	165	+1	+0.61	22,900	-
[9425]	26/06/23	165	167	162	164	-2	-1.20	77,200	-
[9425]	26/06/22	171	179	164	166	-6	-3.49	43,100	-
[9425]	26/06/19	173	173	168	172	-2	-1.15	74,100	-
[9425]	26/06/18	170	174	166	174	0	0.00	88,300	-
[9425]	26/06/17	167	176	162	174	+15	+9.43	186,700	-
[9425]	26/06/16	159	161	156	159	-3	-1.85	107,700	-
[9425]	26/06/15	152	163	152	162	+9	+5.88	111,000	-
[9425]	26/06/12	156	156	151	153	-3	-1.92	94,900	-
[9425]	26/06/11	152	157	149	156	+3	+1.96	125,600	-
[9425]	26/06/10	166	166	153	153	-13	-7.83	378,900	-
[9425]	26/06/09	177	185	165	166	-6	-3.49	271,900	-
[9425]	26/06/08	173	173	164	172	-4	-2.27	194,300	-
[9425]	26/06/05	176	192	170	176	+10	+6.02	784,600	-
[9425]	26/06/04	188	188	163	166	-23	-12.17	833,400	-
[9425]	26/06/03	185	189	178	189	+6	+3.28	95,900	-
[9425]	26/06/02	189	190	179	183	-7	-3.68	155,800	-
[9425]	26/06/01	198	204	183	190	-6	-3.06	415,000	-
[9425]	26/05/29	204	206	195	196	-3	-1.51	192,500	-
[9425]	26/05/28	199	201	193	199	-5	-2.45	189,600	-
[9425]	26/05/27	213	213	196	204	-12	-5.56	401,800	-
[9425]	26/05/26	227	227	211	216	-18	-7.69	166,300	-
[9425]	26/05/25	229	234	220	234	+2	+0.86	237,200	-
[9425]	26/05/22	214	245	209	232	+20.0	+9.43	532,600	-
[9425]	26/05/21	228	234	208	212	-32.0	-13.11	647,000	-
[9425]	26/05/20	265	265	241	244	-13.0	-5.06	262,000	-
[9425]	26/05/19	261	267	256	257	-3.0	-1.15	110,300	-
[9425]	26/05/18	265	267	256	260	-4.0	-1.52	123,200	-
[9425]	26/05/15	258	273	255	264	+6.0	+2.33	273,000	-
[9425]	26/05/14	271	284	258	258	-17.0	-6.18	506,000	-
[9425]	26/05/13	299	329	270	275	-11.0	-3.85	2,195,700	-
[9425]	26/05/12	331	343	286	286	-67.0	-18.98	1,805,000	-
[9425]	26/05/11	401	404	353	353	-80.0	-18.48	2,905,500	-
[9425]	26/05/08	433	433	416	433	+80.0	+22.66	913,900	-
[9425]	26/05/07	289	353	289	353	+80.0	+29.30	3,732,700	-
[9425]	26/05/01	359	359	270	273	-54.0	-16.51	2,584,100	-
[9425]	26/04/30	250	327	248	327	+80.0	+32.39	3,797,000	-
[9425]	26/04/28	277	277	247	247	-30.0	-10.83	397,200	-
[9425]	26/04/27	273	329	265	277	+20	+7.78	2,618,700	-
[9425]	26/04/24	265	267	256	257	-8	-3.02	17,400	-
[9425]	26/04/23	272	272	263	265	-3	-1.12	11,000	-
[9425]	26/04/22	271	272	267	268	-3	-1.11	8,100	-
[9425]	26/04/21	272	274	265	271	-3	-1.09	28,300	-
[9425]	26/04/20	276	276	271	274	+3	+1.11	9,800	-
[9425]	26/04/17	269	275	269	271	-5	-1.81	24,300	-
[9425]	26/04/16	275	279	275	276	-2	-0.72	43,700	-
[9425]	26/04/15	279	282	277	278	0	0.00	12,300	-
[9425]	26/04/14	276	278	275	278	+2	+0.72	15,100	-
[9425]	26/04/13	280	281	275	276	-8	-2.82	17,100	-
[9425]	26/04/10	281	284	278	284	-2	-0.70	27,200	-
[9425]	26/04/09	289	289	284	286	-3	-1.04	10,600	-
[9425]	26/04/08	287	292	285	289	+8	+2.85	18,700	-
[9425]	26/04/07	285	292	281	281	-9	-3.10	32,400	-
[9425]	26/04/06	290	295	290	290	0	0.00	10,200	-
[9425]	26/04/03	282	291	282	290	+6	+2.11	18,500	-
[9425]	26/04/02	299	299	284	284	-9	-3.07	28,300	-
[9425]	26/04/01	284	295	284	293	+13	+4.64	23,500	-
[9425]	26/03/31	284	291	274	280	-12	-4.11	54,900	-
[9425]	26/03/30	291	295	284	292	-5	-1.68	17,100	-
[9425]	26/03/27	287	303	287	297	+9	+3.13	36,800	-
[9425]	26/03/26	291	296	288	288	-3	-1.03	21,100	-
[9425]	26/03/25	273	293	273	291	+10	+3.56	54,200	-
[9425]	26/03/24	280	290	277	281	+6	+2.18	67,000	-
[9425]	26/03/23	299	299	269	275	-29	-9.54	154,000	-
[9425]	26/03/19	306	312	302	304	-10	-3.18	48,900	-
[9425]	26/03/18	302	314	302	314	+2	+0.64	95,700	-
[9425]	26/03/17	322	324	309	312	-7	-2.19	42,300	-
[9425]	26/03/16	335	337	315	319	-21	-6.18	64,600	-
[9425]	26/03/13	341	344	333	340	-1	-0.29	30,600	-
[9425]	26/03/12	345	345	338	341	-8	-2.29	15,600	-
[9425]	26/03/11	340	351	335	349	+8	+2.35	33,000	-
[9425]	26/03/10	333	341	323	341	+15	+4.60	35,600	-
[9425]	26/03/09	330	338	310	326	-23	-6.59	104,200	-
[9425]	26/03/06	348	355	345	349	0	0.00	57,700	-
[9425]	26/03/05	343	356	342	349	+14	+4.18	73,400	-
[9425]	26/03/04	334	346	326	335	-7	-2.05	128,200	-
[9425]	26/03/03	356	364	342	342	-15	-4.20	37,300	-
[9425]	26/03/02	365	371	351	357	-16	-4.29	45,300	-
[9425]	26/02/27	366	373	360	373	+8	+2.19	96,600	-
[9425]	26/02/26	335	367	331	365	+25	+7.35	166,000	-
[9425]	26/02/25	342	344	328	340	+14	+4.29	101,400	-
[9425]	26/02/24	356	357	317	326	-28	-7.91	151,700	-
[9425]	26/02/20	373	373	350	354	-24	-6.35	90,000	-
[9425]	26/02/19	384	387	372	378	-4	-1.05	36,300	-
[9425]	26/02/18	384	384	377	382	+2	+0.53	24,100	-
[9425]	26/02/17	382	386	376	380	-2	-0.52	26,200	-
[9425]	26/02/16	382	386	375	382	0	0.00	65,500	-
[9425]	26/02/13	392	397	382	382	-17	-4.26	55,100	-
[9425]	26/02/12	397	404	396	399	+3	+0.76	64,800	-
[9425]	26/02/10	395	400	392	396	+8	+2.06	46,000	-
[9425]	26/02/09	392	393	384	388	-4	-1.02	28,900	-
[9425]	26/02/06	405	405	376	392	-13	-3.21	145,800	-
[9425]	26/02/05	399	407	399	405	+8	+2.02	34,800	-
[9425]	26/02/04	400	401	393	397	-10	-2.46	60,200	-
[9425]	26/02/03	404	410	401	407	+7	+1.75	45,900	-
[9425]	26/02/02	411	418	400	400	-16	-3.85	82,200	-
[9425]	26/01/30	416	420	407	416	0	0.00	71,600	-
[9425]	26/01/29	413	424	409	416	-3	-0.72	165,300	-
[9425]	26/01/28	418	419	403	419	+3	+0.72	56,800	-
[9425]	26/01/27	426	426	414	416	-9	-2.12	56,000	-
[9425]	26/01/26	425	433	421	425	-24	-5.35	89,200	-
[9425]	26/01/23	417	449	417	449	+40	+9.78	156,500	-
[9425]	26/01/22	407	413	403	409	+5	+1.24	42,300	-
[9425]	26/01/21	411	419	402	404	-23	-5.39	102,000	-
[9425]	26/01/20	440	440	425	427	-7	-1.61	54,300	-
[9425]	26/01/19	455	455	433	434	-13	-2.91	56,200	-
[9425]	26/01/16	449	449	435	447	+3	+0.68	51,900	-
[9425]	26/01/15	438	450	436	444	+12	+2.78	112,900	-
[9425]	26/01/14	433	435	425	432	+4	+0.93	115,800	-
[9425]	26/01/13	454	454	428	428	-25	-5.52	134,100	-
[9425]	26/01/09	494	495	447	453	-17	-3.62	520,900	-
[9425]	26/01/08	441	477	437	470	+31	+7.06	188,800	-
[9425]	26/01/07	421	439	418	439	+23	+5.53	110,100	-
[9425]	26/01/06	421	428	415	416	-8	-1.89	71,000	-
[9425]	26/01/05	413	434	410	424	+19	+4.69	78,900	-
[9425]	25/12/30	404	409	399	405	+1	+0.25	34,800	-
[9425]	25/12/29	398	405	393	404	+10	+2.54	75,300	-
[9425]	25/12/26	398	404	388	394	-1	-0.25	105,200	-
[9425]	25/12/25	403	407	395	395	-5	-1.25	76,700	-
[9425]	25/12/24	398	411	393	400	0	0.00	121,500	-
[9425]	25/12/23	380	407	378	400	+22	+5.82	165,400	-
[9425]	25/12/22	385	389	377	378	-7	-1.82	73,900	-
[9425]	25/12/19	386	386	378	385	+7	+1.85	80,500	-
[9425]	25/12/18	387	391	375	378	-17	-4.30	130,200	-
[9425]	25/12/17	400	402	391	395	0	0.00	88,800	-
[9425]	25/12/16	430	430	395	395	-48	-10.84	145,500	-
[9425]	25/12/15	435	445	427	443	+12	+2.78	118,400	-
[9425]	25/12/12	440	448	430	431	-3	-0.69	41,600	-
[9425]	25/12/11	445	445	431	434	-13	-2.91	58,900	-
[9425]	25/12/10	460	468	444	447	0	0.00	111,700	-
[9425]	25/12/09	453	462	440	447	-9	-1.97	132,700	-
[9425]	25/12/08	450	460	435	456	+17	+3.87	173,200	-
[9425]	25/12/05	462	463	432	439	-21	-4.57	228,700	-
[9425]	25/12/04	472	483	455	460	-19	-3.97	178,000	-
[9425]	25/12/03	495	503	473	479	-14	-2.84	102,400	-
[9425]	25/12/02	516	521	493	493	-29	-5.56	97,100	-
[9425]	25/12/01	550	550	522	522	-29	-5.26	64,600	-
[9425]	25/11/28	547	579	544	551	-6	-1.08	137,200	-
[9425]	25/11/27	533	562	533	557	+23	+4.31	87,200	-
[9425]	25/11/26	535	544	534	534	+7	+1.33	50,600	-
[9425]	25/11/25	536	542	525	527	-7	-1.31	84,900	-
[9425]	25/11/21	528	534	509	534	+3	+0.56	71,000	-
[9425]	25/11/20	553	570	517	531	-22	-3.98	136,600	-
[9425]	25/11/19	558	569	549	553	-7	-1.25	76,500	-
[9425]	25/11/18	573	573	553	560	-3	-0.53	125,000	-
[9425]	25/11/17	578	578	548	563	-14	-2.43	169,300	-
[9425]	25/11/14	595	601	565	577	-38	-6.18	254,500	-
[9425]	25/11/13	665	665	613	615	-44	-6.68	279,900	-
[9425]	25/11/12	634	665	634	659	+19	+2.97	54,000	-
[9425]	25/11/11	646	652	630	640	-5	-0.78	112,500	-
[9425]	25/11/10	640	665	640	645	+3	+0.47	74,000	-
[9425]	25/11/07	666	670	638	642	-28	-4.18	76,200	-
[9425]	25/11/06	648	678	644	670	+22	+3.40	104,300	-
[9425]	25/11/05	663	675	636	648	-5	-0.77	183,400	-
[9425]	25/11/04	677	677	639	653	-24	-3.55	122,700	-
[9425]	25/10/31	658	681	652	677	+29	+4.48	167,700	-
[9425]	25/10/30	635	659	628	648	+9	+1.41	120,000	-
[9425]	25/10/29	658	669	635	639	-19	-2.89	152,200	-
[9425]	25/10/28	655	673	648	658	-3	-0.45	151,900	-
[9425]	25/10/27	626	667	624	661	+37	+5.93	230,900	-
[9425]	25/10/24	630	637	616	624	-7	-1.11	81,500	-
[9425]	25/10/23	635	645	627	631	-14	-2.17	133,700	-
[9425]	25/10/22	605	649	600	645	+30	+4.88	163,200	-
[9425]	25/10/21	617	638	606	615	+18	+3.02	205,100	-
[9425]	25/10/20	583	597	567	597	+24	+4.19	145,900	-
[9425]	25/10/17	617	617	570	573	-54	-8.61	250,500	-
[9425]	25/10/16	620	641	611	627	-3	-0.48	167,000	-
[9425]	25/10/15	637	648	623	630	-8	-1.25	167,600	-
[9425]	25/10/14	661	666	628	638	-31	-4.63	294,900	-
[9425]	25/10/10	648	681	642	669	+22	+3.40	606,200	-
[9425]	25/10/09	657	661	633	647	-20	-3.00	308,200	-
[9425]	25/10/08	660	689	642	667	+11	+1.68	641,300	-
[9425]	25/10/07	610	691	605	656	+50	+8.25	1,265,200	-
[9425]	25/10/06	637	637	603	606	-38	-5.90	235,700	-
[9425]	25/10/03	633	646	628	644	+14	+2.22	109,000	-
[9425]	25/10/02	634	646	615	630	+6	+0.96	240,400	-
[9425]	25/10/01	673	677	621	624	-30	-4.59	307,500	-
[9425]	25/09/30	674	683	652	654	-19	-2.82	245,500	-
[9425]	25/09/29	670	693	655	673	-5	-0.74	400,200	-
[9425]	25/09/26	696	705	664	678	-25	-3.56	485,500	-
[9425]	25/09/25	730	735	695	703	-30	-4.09	523,200	-
[9425]	25/09/24	745	754	716	733	-25	-3.30	632,800	-
[9425]	25/09/22	768	809	756	758	-2	-0.26	707,100	-
[9425]	25/09/19	819	824	728	760	-44	-5.47	1,181,500	-
[9425]	25/09/18	1,013	1,047	803	804	-299	-27.11	3,059,400	-
[9425]	25/09/17	1,055	1,228	1,032	1,103	-11	-0.99	1,566,400	-
[9425]	25/09/16	971	1,198	969	1,114	+98	+9.65	1,979,400	-
[9425]	25/09/12	1,028	1,077	886	1,016	-1	-0.10	1,871,400	-
[9425]	25/09/11	1,021	1,055	954	1,017	-34	-3.24	1,973,000	-
[9425]	25/09/10	1,091	1,256	1,014	1,051	+20	+1.94	8,225,300	-
[9425]	25/09/09	1,194	1,314	1,002	1,031	-193	-15.77	6,211,300	-
[9425]	25/09/08	1,290	1,413	1,061	1,224	+216	+21.43	18,215,400	-
[9425]	25/09/05	1,008	1,008	1,008	1,008	+150	+17.48	35,600	-