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
[9438]	26/10/29	535	546	527	543	+8.0	+1.50	212,800	30,158,319,616
[9438]	26/10/28	540	548	533	535	-11.0	-2.01	64,600	29,713,997,824
[9438]	26/10/27	554	560	541	546	-2.0	-0.36	48,300	30,324,940,800
[9438]	26/10/26	544	552	542	548	0	+0.00	36,100	30,436,020,224
[9438]	26/10/23	554	558	543	548	-7.0	-1.26	67,800	30,436,020,224
[9438]	26/10/22	559	561	551	555	-5.0	-0.89	46,200	30,824,802,304
[9438]	26/10/21	559	569	553	560	0	+0.00	39,100	31,102,502,912
[9438]	26/10/20	567	578	560	560	-7.0	-1.23	53,500	31,102,502,912
[9438]	26/10/19	560	572	559	567	+8.0	+1.43	31,400	31,491,284,992
[9438]	26/10/16	557	575	556	559	-1.0	-0.18	58,800	31,046,963,200
[9438]	26/10/15	588	589	560	560	-38.0	-6.35	78,400	31,102,502,912
[9438]	26/10/14	583	598	577	598	+9.0	+1.53	43,400	33,213,030,400
[9438]	26/10/13	582	592	576	589	-3.0	-0.51	41,100	32,713,168,896
[9438]	26/10/09	595	600	584	592	-3.0	-0.50	39,800	32,879,788,032
[9438]	26/10/08	596	600	591	595	-10.0	-1.65	39,500	33,046,409,216
[9438]	26/10/07	608	615	600	605	-10.0	-1.63	20,300	33,601,810,432
[9438]	26/10/06	609	623	606	615	+6.0	+0.99	72,000	34,157,213,696
[9438]	26/10/05	615	615	603	609	+4.0	+0.66	33,500	33,823,971,328
[9438]	26/10/02	610	612	602	605	-7.0	-1.14	24,900	33,601,810,432
[9438]	26/10/01	608	613	602	612	+7.0	+1.16	22,700	33,990,592,512
[9438]	26/09/30	594	606	591	605	+10.0	+1.68	30,800	33,601,810,432
[9438]	26/09/29	608	608	590	595	-21.0	-3.41	40,600	33,046,409,216
[9438]	26/09/28	608	616	606	616	+8.0	+1.32	32,300	34,212,753,408
[9438]	26/09/25	601	609	601	608	+7.0	+1.16	21,400	33,768,431,616
[9438]	26/09/24	607	611	601	601	-6.0	-0.99	24,400	33,379,651,584
[9438]	26/09/18	607	611	600	607	-5.0	-0.82	22,800	33,712,891,904
[9438]	26/09/17	604	612	604	612	+8.0	+1.32	41,000	33,990,592,512
[9438]	26/09/16	600	612	599	604	+5.0	+0.83	29,200	33,546,270,720
[9438]	26/09/15	587	599	587	599	+4.0	+0.67	19,200	33,268,570,112
[9438]	26/09/14	576	595	576	595	+13.0	+2.23	16,400	33,046,409,216
[9438]	26/09/11	574	587	574	582	+1.0	+0.17	26,000	32,324,386,816
[9438]	26/09/10	575	585	575	581	+2.0	+0.35	19,600	32,268,847,104
[9438]	26/09/09	578	592	575	579	-3.0	-0.52	42,200	32,157,765,632
[9438]	26/09/08	579	586	576	582	+3.0	+0.52	31,100	32,324,386,816
[9438]	26/09/07	585	587	574	579	-12.0	-2.03	38,200	32,157,765,632
[9438]	26/09/04	586	595	582	591	+1.0	+0.17	26,500	32,824,248,320
[9438]	26/09/03	588	595	588	590	0	+0.00	29,900	32,768,708,608
[9438]	26/09/02	614	617	590	590	-34.0	-5.45	53,000	32,768,708,608
[9438]	26/09/01	626	633	619	624	-10.0	-1.58	27,900	34,657,075,200
[9438]	26/08/31	623	635	617	634	+21.0	+3.43	58,200	35,212,476,416
[9438]	26/08/28	601	618	601	613	+9.0	+1.49	42,500	34,046,132,224
[9438]	26/08/27	598	610	598	604	-3.0	-0.49	22,400	33,546,270,720
[9438]	26/08/26	596	609	596	607	+5.0	+0.83	26,800	33,712,891,904
[9438]	26/08/25	610	610	596	602	-2.0	-0.33	32,100	33,435,191,296
[9438]	26/08/24	605	612	603	604	+3.0	+0.50	35,100	33,546,270,720
[9438]	26/08/21	595	604	595	601	-1.0	-0.17	25,700	33,379,651,584
[9438]	26/08/20	603	608	593	602	-5.0	-0.82	33,900	33,435,191,296
[9438]	26/08/19	609	609	600	607	+2.0	+0.33	50,100	33,712,891,904
[9438]	26/08/18	596	605	592	605	+14.0	+2.37	45,600	33,601,810,432
[9438]	26/08/17	599	608	590	591	-8	-1.34	61,700	-
[9438]	26/08/14	581	604	579	599	+18	+3.10	65,500	-
[9438]	26/08/13	560	581	557	581	+19	+3.38	86,700	-
[9438]	26/08/12	554	562	547	562	+9	+1.63	58,800	-
[9438]	26/08/10	553	553	542	553	0	0.00	42,200	-
[9438]	26/08/07	565	565	542	553	-11	-1.95	99,900	-
[9438]	26/08/06	610	615	557	564	-46	-7.54	163,900	-
[9438]	26/08/05	610	613	608	610	0	0.00	67,000	-
[9438]	26/08/04	612	620	608	610	-2	-0.33	33,700	-
[9438]	26/08/03	611	620	609	612	+1	+0.16	60,100	-
[9438]	26/07/31	630	631	611	611	-22	-3.48	26,600	-
[9438]	26/07/30	636	639	626	633	-6	-0.94	39,400	-
[9438]	26/07/29	623	639	618	639	+20	+3.23	31,400	-
[9438]	26/07/28	630	630	616	619	-9	-1.43	33,000	-
[9438]	26/07/27	612	628	612	628	+17	+2.78	30,500	-
[9438]	26/07/24	616	617	610	611	+1	+0.16	18,400	-
[9438]	26/07/23	611	616	608	610	-1	-0.16	57,900	-
[9438]	26/07/22	620	624	610	611	-9	-1.45	32,400	-
[9438]	26/07/21	629	642	620	620	-9	-1.43	38,600	-
[9438]	26/07/17	620	630	610	629	+9	+1.45	44,000	-
[9438]	26/07/16	610	626	608	620	+10	+1.64	45,700	-
[9438]	26/07/15	610	616	608	610	+2	+0.33	17,900	-
[9438]	26/07/14	619	625	608	608	-4	-0.65	20,800	-
[9438]	26/07/13	621	629	612	612	-8	-1.29	24,300	-
[9438]	26/07/10	603	620	601	620	+15	+2.48	32,400	-
[9438]	26/07/09	620	620	598	605	-15	-2.42	35,100	-
[9438]	26/07/08	588	622	583	620	+32	+5.44	87,500	-
[9438]	26/07/07	579	588	574	588	+14	+2.44	21,900	-
[9438]	26/07/06	566	582	562	574	+16	+2.87	52,500	-
[9438]	26/07/03	558	564	550	558	-1	-0.18	27,500	-
[9438]	26/07/02	541	559	541	559	+28	+5.27	30,400	-
[9438]	26/07/01	534	539	527	531	-3	-0.56	37,200	-
[9438]	26/06/30	537	541	532	534	-2	-0.37	22,800	-
[9438]	26/06/29	540	560	536	536	-2	-0.37	35,000	-
[9438]	26/06/26	530	548	528	538	+8	+1.51	36,200	-
[9438]	26/06/25	531	536	527	530	-1	-0.19	23,900	-
[9438]	26/06/24	543	547	531	531	-12	-2.21	34,700	-
[9438]	26/06/23	556	556	543	543	-16	-2.86	35,000	-
[9438]	26/06/22	557	566	553	559	+2	+0.36	23,700	-
[9438]	26/06/19	570	572	553	557	-8	-1.42	29,300	-
[9438]	26/06/18	564	570	560	565	+3	+0.53	27,400	-
[9438]	26/06/17	552	578	552	562	+12	+2.18	50,500	-
[9438]	26/06/16	562	565	550	550	-14	-2.48	66,400	-
[9438]	26/06/15	571	577	562	564	-7	-1.23	21,200	-
[9438]	26/06/12	568	571	555	571	+3	+0.53	36,800	-
[9438]	26/06/11	582	588	567	568	-13	-2.24	32,700	-
[9438]	26/06/10	577	598	577	581	+4	+0.69	36,200	-
[9438]	26/06/09	580	590	577	577	-3	-0.52	25,300	-
[9438]	26/06/08	581	592	580	580	-10	-1.69	30,200	-
[9438]	26/06/05	587	600	584	590	+6	+1.03	34,300	-
[9438]	26/06/04	570	588	569	584	+13	+2.28	34,900	-
[9438]	26/06/03	565	576	564	571	+5	+0.88	28,100	-
[9438]	26/06/02	566	576	562	566	0	0.00	48,000	-
[9438]	26/06/01	570	584	566	566	-4	-0.70	40,900	-
[9438]	26/05/29	574	582	570	570	0	0.00	23,500	-
[9438]	26/05/28	563	573	561	570	+3	+0.53	31,500	-
[9438]	26/05/27	567	570	563	567	+3	+0.53	35,700	-
[9438]	26/05/26	570	575	564	564	-10	-1.74	18,200	-
[9438]	26/05/25	570	577	564	574	+4	+0.70	48,600	-
[9438]	26/05/22	576	577	568	570	-1.0	-0.18	22,700	-
[9438]	26/05/21	581	591	571	571	-7.0	-1.21	28,900	-
[9438]	26/05/20	595	595	573	578	-14.0	-2.36	48,900	-
[9438]	26/05/19	570	595	570	592	+28.0	+4.96	59,600	-
[9438]	26/05/18	591	593	564	564	-26.0	-4.41	44,400	-
[9438]	26/05/15	595	602	590	590	-5.0	-0.84	32,100	-
[9438]	26/05/14	611	611	588	595	-11.0	-1.82	37,900	-
[9438]	26/05/13	606	617	603	606	0	+0.00	35,300	-
[9438]	26/05/12	608	618	598	606	-1.0	-0.16	46,800	-
[9438]	26/05/11	620	624	606	607	-3.0	-0.49	71,600	-
[9438]	26/05/08	590	623	588	610	+21.0	+3.57	165,800	-
[9438]	26/05/07	582	591	577	589	+13.0	+2.26	33,200	-
[9438]	26/05/01	577	578	571	576	-4.0	-0.69	57,000	-
[9438]	26/04/30	596	596	577	580	-19.0	-3.17	79,000	-
[9438]	26/04/28	598	600	596	599	-2.0	-0.33	27,400	-
[9438]	26/04/27	601	603	598	601	-1	-0.17	40,900	-
[9438]	26/04/24	614	618	601	602	-11	-1.79	43,200	-
[9438]	26/04/23	608	619	608	613	+5	+0.82	56,800	-
[9438]	26/04/22	615	615	608	608	-3	-0.49	34,800	-
[9438]	26/04/21	610	619	610	611	-1	-0.16	25,900	-
[9438]	26/04/20	615	616	608	612	-7	-1.13	37,600	-
[9438]	26/04/17	618	628	618	619	+7	+1.14	38,900	-
[9438]	26/04/16	615	621	612	612	-4	-0.65	29,600	-
[9438]	26/04/15	616	621	614	616	0	0.00	30,600	-
[9438]	26/04/14	613	619	609	616	+4	+0.65	43,600	-
[9438]	26/04/13	611	615	609	612	+1	+0.16	31,500	-
[9438]	26/04/10	617	623	611	611	-4	-0.65	45,700	-
[9438]	26/04/09	636	636	615	615	-25	-3.91	78,400	-
[9438]	26/04/08	646	649	639	640	-3	-0.47	50,500	-
[9438]	26/04/07	630	643	630	643	+17	+2.72	27,200	-
[9438]	26/04/06	626	631	623	626	+1	+0.16	29,500	-
[9438]	26/04/03	627	630	623	625	0	0.00	23,800	-
[9438]	26/04/02	639	647	625	625	-7	-1.11	33,800	-
[9438]	26/04/01	621	636	621	632	+14	+2.27	49,800	-
[9438]	26/03/31	620	627	616	618	-2	-0.32	50,600	-
[9438]	26/03/30	634	634	620	620	-34	-5.20	47,200	-
[9438]	26/03/27	654	659	649	654	+6	+0.93	50,600	-
[9438]	26/03/26	674	674	648	648	-26	-3.86	52,500	-
[9438]	26/03/25	682	682	665	674	+9	+1.35	119,000	-
[9438]	26/03/24	641	669	641	665	+36	+5.72	71,600	-
[9438]	26/03/23	635	642	621	629	-13	-2.02	98,400	-
[9438]	26/03/19	645	663	642	642	-19	-2.87	398,700	-
[9438]	26/03/18	645	661	645	661	+15	+2.32	44,800	-
[9438]	26/03/17	652	658	646	646	-6	-0.92	36,000	-
[9438]	26/03/16	661	661	647	652	-9	-1.36	37,400	-
[9438]	26/03/13	644	661	644	661	+10	+1.54	45,800	-
[9438]	26/03/12	672	672	648	651	-22	-3.27	53,500	-
[9438]	26/03/11	673	680	671	673	+1	+0.15	26,300	-
[9438]	26/03/10	669	681	668	672	+13	+1.97	37,800	-
[9438]	26/03/09	652	664	649	659	-13	-1.93	64,900	-
[9438]	26/03/06	660	678	657	672	+4	+0.60	33,800	-
[9438]	26/03/05	669	678	668	668	+15	+2.30	39,100	-
[9438]	26/03/04	666	666	648	653	-19	-2.83	79,200	-
[9438]	26/03/03	683	684	672	672	-16	-2.33	41,700	-
[9438]	26/03/02	690	695	683	688	-8	-1.15	42,100	-
[9438]	26/02/27	687	697	684	696	+12	+1.75	45,200	-
[9438]	26/02/26	672	687	672	684	+12	+1.79	46,700	-
[9438]	26/02/25	671	678	666	672	+1	+0.15	57,900	-
[9438]	26/02/24	701	701	669	671	-30	-4.28	160,600	-
[9438]	26/02/20	710	710	700	701	-13	-1.82	37,800	-
[9438]	26/02/19	710	721	702	714	+9	+1.28	50,500	-
[9438]	26/02/18	695	711	695	705	+9	+1.29	35,100	-
[9438]	26/02/17	683	700	682	696	+10	+1.46	42,700	-
[9438]	26/02/16	685	693	678	686	+1	+0.15	58,900	-
[9438]	26/02/13	728	729	682	685	-54	-7.31	113,700	-
[9438]	26/02/12	727	740	723	739	+16	+2.21	79,100	-
[9438]	26/02/10	688	742	688	723	+38	+5.55	142,800	-
[9438]	26/02/09	720	727	682	685	-37	-5.12	169,100	-
[9438]	26/02/06	732	732	717	722	-18	-2.43	42,500	-
[9438]	26/02/05	730	742	730	740	+15	+2.07	31,100	-
[9438]	26/02/04	722	732	721	725	-7	-0.96	38,000	-
[9438]	26/02/03	721	736	716	732	+17	+2.38	66,700	-
[9438]	26/02/02	732	737	707	715	-19	-2.59	80,800	-
[9438]	26/01/30	730	738	725	734	+4	+0.55	28,400	-
[9438]	26/01/29	726	734	722	730	+1	+0.14	40,500	-
[9438]	26/01/28	730	734	725	729	-2	-0.27	33,000	-
[9438]	26/01/27	738	744	731	731	-7	-0.95	27,800	-
[9438]	26/01/26	745	747	736	738	-15	-1.99	40,900	-
[9438]	26/01/23	751	757	747	753	+4	+0.53	31,400	-
[9438]	26/01/22	735	753	735	749	+13	+1.77	55,900	-
[9438]	26/01/21	737	740	726	736	0	0.00	55,300	-
[9438]	26/01/20	736	745	733	736	+2	+0.27	57,800	-
[9438]	26/01/19	741	747	734	734	-9	-1.21	49,700	-
[9438]	26/01/16	731	746	730	743	+10	+1.36	33,800	-
[9438]	26/01/15	725	736	725	733	+4	+0.55	24,200	-
[9438]	26/01/14	723	735	723	729	+4	+0.55	32,700	-
[9438]	26/01/13	742	744	720	725	-10	-1.36	51,300	-
[9438]	26/01/09	725	736	725	735	+12	+1.66	50,400	-
[9438]	26/01/08	721	728	718	723	+4	+0.56	27,100	-
[9438]	26/01/07	723	734	719	719	-7	-0.96	27,000	-
[9438]	26/01/06	710	733	708	726	+11	+1.54	34,700	-
[9438]	26/01/05	740	740	712	715	-13	-1.79	48,900	-
[9438]	25/12/30	737	740	725	728	-9	-1.22	32,000	-
[9438]	25/12/29	740	743	731	737	-1	-0.14	24,100	-
[9438]	25/12/26	737	747	733	738	+7	+0.96	40,100	-
[9438]	25/12/25	722	738	722	731	+9	+1.25	24,000	-
[9438]	25/12/24	734	734	719	722	-15	-2.04	32,900	-
[9438]	25/12/23	738	740	730	737	+6	+0.82	20,200	-
[9438]	25/12/22	744	756	726	731	-6	-0.81	38,100	-
[9438]	25/12/19	717	745	717	737	+16	+2.22	32,800	-
[9438]	25/12/18	725	728	717	721	-6	-0.83	20,200	-
[9438]	25/12/17	744	745	721	727	-17	-2.28	39,900	-
[9438]	25/12/16	725	746	722	744	+19	+2.62	36,400	-
[9438]	25/12/15	710	737	710	725	+15	+2.11	48,100	-
[9438]	25/12/12	708	722	705	710	+3	+0.42	48,500	-
[9438]	25/12/11	712	716	707	707	-9	-1.26	31,200	-
[9438]	25/12/10	721	724	716	716	+1	+0.14	15,100	-
[9438]	25/12/09	727	731	712	715	-12	-1.65	23,700	-
[9438]	25/12/08	734	735	727	727	0	0.00	22,600	-
[9438]	25/12/05	744	744	727	727	-17	-2.28	27,500	-
[9438]	25/12/04	745	750	741	744	+1	+0.13	15,300	-
[9438]	25/12/03	752	754	743	743	-12	-1.59	21,700	-
[9438]	25/12/02	761	763	749	755	-6	-0.79	18,600	-
[9438]	25/12/01	773	776	760	761	-13	-1.68	18,300	-
[9438]	25/11/28	778	781	771	774	-5	-0.64	25,400	-
[9438]	25/11/27	793	793	777	779	-15	-1.89	26,900	-
[9438]	25/11/26	794	811	791	794	+1	+0.13	18,600	-
[9438]	25/11/25	789	814	789	793	+17	+2.19	40,300	-
[9438]	25/11/21	759	780	756	776	+16	+2.11	24,300	-
[9438]	25/11/20	767	775	753	760	+7	+0.93	25,700	-
[9438]	25/11/19	785	789	753	753	-31	-3.95	33,600	-
[9438]	25/11/18	777	789	770	784	+6	+0.77	32,500	-
[9438]	25/11/17	797	797	775	778	-19	-2.38	34,500	-
[9438]	25/11/14	798	810	791	797	-14	-1.73	51,500	-
[9438]	25/11/13	822	829	791	811	-9	-1.10	84,000	-
[9438]	25/11/12	823	863	808	820	+36	+4.59	207,800	-
[9438]	25/11/11	773	784	737	784	+25	+3.29	95,500	-
[9438]	25/11/10	760	772	759	759	+7	+0.93	35,900	-
[9438]	25/11/07	756	764	751	752	-2	-0.27	33,000	-
[9438]	25/11/06	768	772	754	754	-14	-1.82	29,400	-
[9438]	25/11/05	781	781	748	768	-16	-2.04	60,800	-
[9438]	25/11/04	800	805	781	784	-19	-2.37	49,400	-
[9438]	25/10/31	788	804	782	803	+13	+1.65	41,900	-
[9438]	25/10/30	794	803	790	790	-1	-0.13	70,800	-
[9438]	25/10/29	795	798	781	791	-4	-0.50	40,300	-
[9438]	25/10/28	809	812	790	795	-14	-1.73	44,900	-
[9438]	25/10/27	815	817	797	809	-2	-0.25	29,000	-
[9438]	25/10/24	810	814	801	811	+1	+0.12	24,500	-
[9438]	25/10/23	813	820	810	810	-4	-0.49	35,800	-
[9438]	25/10/22	808	814	801	814	+15	+1.88	45,400	-
[9438]	25/10/21	795	810	789	799	+8	+1.01	81,600	-
[9438]	25/10/20	784	792	776	791	+16	+2.06	26,000	-
[9438]	25/10/17	770	780	768	775	-1	-0.13	23,000	-
[9438]	25/10/16	770	781	770	776	+2	+0.26	26,700	-
[9438]	25/10/15	756	774	756	774	+20	+2.65	25,100	-
[9438]	25/10/14	762	772	754	754	-23	-2.96	48,600	-
[9438]	25/10/10	779	785	774	777	-10	-1.27	43,100	-
[9438]	25/10/09	781	794	778	787	+6	+0.77	33,200	-
[9438]	25/10/08	795	795	781	781	-8	-1.01	35,200	-
[9438]	25/10/07	785	798	783	789	+4	+0.51	43,300	-
[9438]	25/10/06	787	787	774	785	+23	+3.02	56,400	-
[9438]	25/10/03	750	773	749	762	+12	+1.60	31,300	-
[9438]	25/10/02	744	756	744	750	+9	+1.21	58,000	-
[9438]	25/10/01	769	769	741	741	-28	-3.64	71,900	-
[9438]	25/09/30	780	782	768	769	-11	-1.41	43,700	-
[9438]	25/09/29	800	804	780	780	-24	-2.99	59,900	-
[9438]	25/09/26	801	809	798	804	+1	+0.12	47,900	-
[9438]	25/09/25	803	807	798	803	0	0.00	42,800	-
[9438]	25/09/24	802	813	798	803	+1	+0.12	62,300	-
[9438]	25/09/22	824	828	802	802	-21	-2.55	91,200	-
[9438]	25/09/19	816	835	812	823	+1	+0.12	597,000	-
[9438]	25/09/18	812	829	807	822	+9	+1.11	67,800	-
[9438]	25/09/17	832	832	810	813	-26	-3.10	52,700	-
[9438]	25/09/16	838	845	832	839	-2	-0.24	47,400	-
[9438]	25/09/12	860	860	841	841	-28	-3.22	56,000	-
[9438]	25/09/11	860	872	855	869	+1	+0.12	51,200	-
[9438]	25/09/10	834	877	834	868	+32	+3.83	88,200	-
[9438]	25/09/09	835	844	834	836	+2	+0.24	25,400	-
[9438]	25/09/08	846	852	834	834	-12	-1.42	32,000	-
[9438]	25/09/05	852	855	835	846	-7	-0.82	45,400	-