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
[9439]	26/10/29	214	216	213	213	-2.0	-0.93	4,500	3,335,867,904
[9439]	26/10/28	213	215	213	215	+2.0	+0.94	1,500	3,367,190,784
[9439]	26/10/27	214	216	213	213	-1.0	-0.47	2,000	3,335,867,904
[9439]	26/10/26	213	215	213	214	0	+0.00	3,100	3,351,529,216
[9439]	26/10/23	211	214	211	214	+1.0	+0.47	3,900	3,351,529,216
[9439]	26/10/22	217	218	213	213	-4.0	-1.84	6,400	3,335,867,904
[9439]	26/10/21	215	218	215	217	0	+0.00	2,300	3,398,513,408
[9439]	26/10/20	217	218	210	217	0	+0.00	21,000	3,398,513,408
[9439]	26/10/19	218	218	215	217	-1.0	-0.46	14,000	3,398,513,408
[9439]	26/10/16	218	219	217	218	0	+0.00	2,600	3,414,174,720
[9439]	26/10/15	217	220	216	218	+2.0	+0.93	2,600	3,414,174,720
[9439]	26/10/14	217	220	216	216	-1.0	-0.46	5,400	3,382,852,096
[9439]	26/10/13	218	219	217	217	0	+0.00	13,500	3,398,513,408
[9439]	26/10/09	220	223	217	217	-1.0	-0.46	24,700	3,398,513,408
[9439]	26/10/08	218	221	217	218	0	+0.00	4,100	3,414,174,720
[9439]	26/10/07	218	220	218	218	0	+0.00	3,000	3,414,174,720
[9439]	26/10/06	220	221	218	218	-2.0	-0.91	5,200	3,414,174,720
[9439]	26/10/05	221	222	219	220	+1.0	+0.46	5,000	3,445,497,344
[9439]	26/10/02	218	219	216	219	+1.0	+0.46	6,800	3,429,836,032
[9439]	26/10/01	218	218	216	218	0	+0.00	13,800	3,414,174,720
[9439]	26/09/30	219	238	210	218	+2.0	+0.93	209,200	3,414,174,720
[9439]	26/09/29	217	217	215	216	0	+0.00	8,700	3,382,852,096
[9439]	26/09/28	216	217	215	216	-2.0	-0.92	14,400	2,493,083,136
[9439]	26/09/25	216	218	216	218	0	+0.00	4,200	2,516,167,424
[9439]	26/09/24	220	220	217	218	-1.0	-0.46	8,200	2,516,167,424
[9439]	26/09/18	218	219	217	219	+1.0	+0.46	5,800	2,527,709,440
[9439]	26/09/17	219	220	218	218	-1.0	-0.46	3,400	2,516,167,424
[9439]	26/09/16	218	219	218	219	-1.0	-0.45	8,300	2,527,709,440
[9439]	26/09/15	220	220	219	220	0	+0.00	6,700	2,539,251,456
[9439]	26/09/14	220	220	219	220	0	+0.00	6,200	2,539,251,456
[9439]	26/09/11	222	222	220	220	-2.0	-0.90	9,800	2,539,251,456
[9439]	26/09/10	225	225	222	222	-1.0	-0.45	2,500	2,562,335,488
[9439]	26/09/09	221	224	221	223	-2.0	-0.89	9,000	2,573,877,504
[9439]	26/09/08	225	230	225	225	-3.0	-1.32	4,300	2,596,961,792
[9439]	26/09/07	225	229	225	228	+5.0	+2.24	4,100	2,631,587,840
[9439]	26/09/04	228	228	222	223	-5.0	-2.19	20,800	2,573,877,504
[9439]	26/09/03	231	232	228	228	-2.0	-0.87	3,600	2,631,587,840
[9439]	26/09/02	229	233	229	230	+1.0	+0.44	3,000	2,654,671,872
[9439]	26/09/01	228	230	228	229	0	+0.00	2,000	2,643,129,856
[9439]	26/08/31	230	232	228	229	-2.0	-0.87	29,100	2,643,129,856
[9439]	26/08/28	230	231	230	231	+1.0	+0.43	1,300	2,666,213,888
[9439]	26/08/27	230	230	230	230	-1.0	-0.43	3,400	2,654,671,872
[9439]	26/08/26	231	232	230	231	+1.0	+0.43	13,400	2,666,213,888
[9439]	26/08/25	230	232	230	230	0	+0.00	12,200	2,654,671,872
[9439]	26/08/24	230	232	230	230	-2.0	-0.86	10,000	2,654,671,872
[9439]	26/08/21	232	234	232	232	0	+0.00	12,300	2,677,756,160
[9439]	26/08/20	232	234	231	232	+1.0	+0.43	3,900	2,677,756,160
[9439]	26/08/19	231	239	231	231	-4.0	-1.70	24,400	2,666,213,888
[9439]	26/08/18	231	238	231	235	-4.0	-1.67	50,300	2,712,382,208
[9439]	26/08/17	230	239	227	239	+10	+4.37	97,400	-
[9439]	26/08/14	226	229	225	229	+3	+1.33	21,200	-
[9439]	26/08/13	225	227	223	226	+3	+1.35	24,400	-
[9439]	26/08/12	226	227	223	223	-3	-1.33	9,400	-
[9439]	26/08/10	224	227	224	226	+2	+0.89	26,700	-
[9439]	26/08/07	222	226	222	224	+1	+0.45	4,700	-
[9439]	26/08/06	224	226	223	223	-1	-0.45	2,800	-
[9439]	26/08/05	223	225	222	224	+2	+0.90	8,300	-
[9439]	26/08/04	222	224	220	222	0	0.00	15,000	-
[9439]	26/08/03	222	224	221	222	0	0.00	6,800	-
[9439]	26/07/31	222	224	222	222	0	0.00	6,700	-
[9439]	26/07/30	227	227	221	222	-5	-2.20	22,800	-
[9439]	26/07/29	225	229	222	227	+3	+1.34	63,200	-
[9439]	26/07/28	225	225	220	224	-1	-0.44	39,500	-
[9439]	26/07/27	222	229	220	225	+3	+1.35	46,800	-
[9439]	26/07/24	225	225	220	222	-4	-1.77	85,300	-
[9439]	26/07/23	232	232	222	226	-8	-3.42	275,100	-
[9439]	26/07/22	251	252	231	234	-16	-6.40	365,300	-
[9439]	26/07/21	242	288	242	250	+3	+1.21	1,112,900	-
[9439]	26/07/17	282	317	247	247	+10	+4.22	2,043,500	-
[9439]	26/07/16	234	238	234	237	+1	+0.42	1,800	-
[9439]	26/07/15	236	236	234	236	0	0.00	6,300	-
[9439]	26/07/14	238	240	236	236	-4	-1.67	14,400	-
[9439]	26/07/13	238	240	237	240	+2	+0.84	2,400	-
[9439]	26/07/10	238	238	238	238	-1	-0.42	700	-
[9439]	26/07/09	236	239	235	239	+2	+0.84	4,300	-
[9439]	26/07/08	239	240	237	237	-3	-1.25	6,100	-
[9439]	26/07/07	239	242	239	240	-2	-0.83	1,900	-
[9439]	26/07/06	243	244	240	242	-3	-1.22	15,600	-
[9439]	26/07/03	244	245	243	245	+2	+0.82	7,800	-
[9439]	26/07/02	244	245	243	243	-1	-0.41	5,400	-
[9439]	26/07/01	246	246	243	244	-1	-0.41	3,300	-
[9439]	26/06/30	240	247	240	245	0	0.00	18,300	-
[9439]	26/06/29	242	245	232	245	-2	-0.81	38,600	-
[9439]	26/06/26	246	249	246	247	-2	-0.80	50,400	-
[9439]	26/06/25	245	249	245	249	+3	+1.22	19,700	-
[9439]	26/06/24	246	249	246	246	0	0.00	21,500	-
[9439]	26/06/23	241	247	241	246	+2	+0.82	19,700	-
[9439]	26/06/22	246	247	243	244	-2	-0.81	17,200	-
[9439]	26/06/19	246	248	246	246	0	0.00	6,000	-
[9439]	26/06/18	246	247	246	246	0	0.00	8,300	-
[9439]	26/06/17	244	248	244	246	+2	+0.82	7,000	-
[9439]	26/06/16	240	247	240	244	+2	+0.83	8,500	-
[9439]	26/06/15	241	245	241	242	+1	+0.41	22,900	-
[9439]	26/06/12	241	244	241	241	-3	-1.23	4,600	-
[9439]	26/06/11	246	246	240	244	+2	+0.83	5,300	-
[9439]	26/06/10	241	247	240	242	-1	-0.41	9,900	-
[9439]	26/06/09	243	243	239	243	+2	+0.83	4,100	-
[9439]	26/06/08	238	242	238	241	0	0.00	5,900	-
[9439]	26/06/05	242	244	230	241	-3	-1.23	15,100	-
[9439]	26/06/04	243	247	242	244	+1	+0.41	8,200	-
[9439]	26/06/03	245	247	243	243	-2	-0.82	6,300	-
[9439]	26/06/02	245	245	244	245	-1	-0.41	5,300	-
[9439]	26/06/01	247	250	246	246	+1	+0.41	3,900	-
[9439]	26/05/29	246	251	242	245	-2	-0.81	11,200	-
[9439]	26/05/28	255	256	247	247	-8	-3.14	10,500	-
[9439]	26/05/27	251	258	251	255	-2	-0.78	7,900	-
[9439]	26/05/26	265	265	251	257	-4	-1.53	14,000	-
[9439]	26/05/25	242	268	242	261	+16	+6.53	78,300	-
[9439]	26/05/22	245	246	243	245	0	+0.00	2,800	-
[9439]	26/05/21	244	245	244	245	+2.0	+0.82	3,100	-
[9439]	26/05/20	242	244	242	243	+1.0	+0.41	3,300	-
[9439]	26/05/19	241	243	240	242	+1.0	+0.41	5,700	-
[9439]	26/05/18	245	245	241	241	-4.0	-1.63	5,300	-
[9439]	26/05/15	246	248	245	245	-5.0	-2.00	7,400	-
[9439]	26/05/14	250	254	241	250	-1.0	-0.40	16,000	-
[9439]	26/05/13	250	251	245	251	-4.0	-1.57	10,000	-
[9439]	26/05/12	246	255	245	255	+4.0	+1.59	4,600	-
[9439]	26/05/11	255	255	247	251	-4.0	-1.57	6,600	-
[9439]	26/05/08	255	255	248	255	+2.0	+0.79	13,000	-
[9439]	26/05/07	239	253	239	253	+13.0	+5.42	11,300	-
[9439]	26/05/01	220	244	218	240	+1.0	+0.42	32,000	-
[9439]	26/04/30	234	240	234	239	-2.0	-0.83	5,900	-
[9439]	26/04/28	243	243	237	241	-2.0	-0.82	13,600	-
[9439]	26/04/27	246	246	243	243	-3	-1.22	4,100	-
[9439]	26/04/24	247	247	246	246	-2	-0.81	3,400	-
[9439]	26/04/23	248	250	246	248	0	0.00	4,600	-
[9439]	26/04/22	250	250	248	248	-2	-0.80	2,900	-
[9439]	26/04/21	254	254	250	250	-4	-1.57	7,600	-
[9439]	26/04/20	248	255	248	254	+6	+2.42	9,800	-
[9439]	26/04/17	245	249	244	248	0	0.00	6,800	-
[9439]	26/04/16	252	252	239	248	-2	-0.80	36,500	-
[9439]	26/04/15	257	262	245	250	-14	-5.30	22,800	-
[9439]	26/04/14	265	267	260	264	-1	-0.38	16,300	-
[9439]	26/04/13	264	268	261	265	+1	+0.38	20,700	-
[9439]	26/04/10	261	264	260	264	+3	+1.15	6,100	-
[9439]	26/04/09	262	262	258	261	0	0.00	9,000	-
[9439]	26/04/08	260	266	257	261	+2	+0.77	19,700	-
[9439]	26/04/07	256	259	256	259	+4	+1.57	6,600	-
[9439]	26/04/06	252	256	250	255	+2	+0.79	12,300	-
[9439]	26/04/03	250	254	249	253	+4	+1.61	10,300	-
[9439]	26/04/02	248	249	245	249	+3	+1.22	12,800	-
[9439]	26/04/01	245	246	237	246	+5	+2.07	13,900	-
[9439]	26/03/31	243	243	240	241	0	0.00	10,900	-
[9439]	26/03/30	243	243	239	241	-2	-0.82	18,000	-
[9439]	26/03/27	239	243	237	243	+4	+1.67	12,400	-
[9439]	26/03/26	240	240	239	239	-1	-0.42	1,800	-
[9439]	26/03/25	240	242	238	240	0	0.00	14,900	-
[9439]	26/03/24	235	240	234	240	+6	+2.56	5,400	-
[9439]	26/03/23	237	242	234	234	-1	-0.43	21,800	-
[9439]	26/03/19	238	239	234	235	-1	-0.42	6,000	-
[9439]	26/03/18	236	238	236	236	0	0.00	5,400	-
[9439]	26/03/17	237	238	233	236	-1	-0.42	51,700	-
[9439]	26/03/16	237	237	232	237	-2	-0.84	12,500	-
[9439]	26/03/13	238	239	236	239	+3	+1.27	5,700	-
[9439]	26/03/12	234	238	233	236	+1	+0.43	10,400	-
[9439]	26/03/11	239	239	234	235	+2	+0.86	16,000	-
[9439]	26/03/10	229	236	228	233	+3	+1.30	14,500	-
[9439]	26/03/09	230	234	227	230	0	0.00	20,700	-
[9439]	26/03/06	227	232	227	230	+4	+1.77	19,800	-
[9439]	26/03/05	222	226	222	226	+6	+2.73	2,800	-
[9439]	26/03/04	225	229	216	220	-3	-1.35	33,900	-
[9439]	26/03/03	229	229	221	223	-5	-2.19	21,400	-
[9439]	26/03/02	229	230	227	228	-1	-0.44	16,500	-
[9439]	26/02/27	228	229	226	229	+2	+0.88	12,000	-
[9439]	26/02/26	226	228	225	227	+2	+0.89	12,200	-
[9439]	26/02/25	225	227	225	225	0	0.00	8,600	-
[9439]	26/02/24	225	227	225	225	-1	-0.44	8,100	-
[9439]	26/02/20	227	227	225	226	-1	-0.44	6,700	-
[9439]	26/02/19	223	227	223	227	+4	+1.79	9,400	-
[9439]	26/02/18	223	225	222	223	0	0.00	7,300	-
[9439]	26/02/17	224	226	223	223	-2	-0.89	5,600	-
[9439]	26/02/16	227	227	224	225	-1	-0.44	7,800	-
[9439]	26/02/13	226	226	225	226	-1	-0.44	5,500	-
[9439]	26/02/12	228	228	226	227	+1	+0.44	10,500	-
[9439]	26/02/10	227	230	221	226	-1	-0.44	26,300	-
[9439]	26/02/09	227	230	227	227	0	0.00	11,200	-
[9439]	26/02/06	225	227	225	227	+2	+0.89	4,300	-
[9439]	26/02/05	228	229	225	225	-2	-0.88	8,200	-
[9439]	26/02/04	225	227	225	227	0	0.00	1,900	-
[9439]	26/02/03	225	227	225	227	+2	+0.89	1,300	-
[9439]	26/02/02	229	229	225	225	-2	-0.88	7,300	-
[9439]	26/01/30	226	229	226	227	-1	-0.44	2,500	-
[9439]	26/01/29	226	230	226	228	+2	+0.88	3,800	-
[9439]	26/01/28	230	230	226	226	-4	-1.74	3,600	-
[9439]	26/01/27	231	232	229	230	-1	-0.43	9,000	-
[9439]	26/01/26	232	232	231	231	-1	-0.43	4,800	-
[9439]	26/01/23	230	232	230	232	0	0.00	1,600	-
[9439]	26/01/22	231	232	230	232	+1	+0.43	3,700	-
[9439]	26/01/21	233	233	230	231	-2	-0.86	4,900	-
[9439]	26/01/20	231	234	231	233	+2	+0.87	6,500	-
[9439]	26/01/19	230	231	228	231	+3	+1.32	7,100	-
[9439]	26/01/16	229	231	227	228	-1	-0.44	8,300	-
[9439]	26/01/15	227	230	226	229	+3	+1.33	7,500	-
[9439]	26/01/14	224	226	223	226	+3	+1.35	16,900	-
[9439]	26/01/13	225	226	223	223	0	0.00	5,400	-
[9439]	26/01/09	229	229	221	223	-6	-2.62	19,100	-
[9439]	26/01/08	230	231	229	229	-1	-0.43	9,100	-
[9439]	26/01/07	225	231	225	230	+5	+2.22	8,900	-
[9439]	26/01/06	222	225	222	225	+2	+0.90	6,200	-
[9439]	26/01/05	222	223	221	223	+3	+1.36	6,900	-
[9439]	25/12/30	220	221	219	220	0	0.00	6,300	-
[9439]	25/12/29	217	220	217	220	+2	+0.92	8,800	-
[9439]	25/12/26	225	226	210	218	-7	-3.11	56,600	-
[9439]	25/12/25	224	226	221	225	-8	-3.43	64,500	-
[9439]	25/12/24	235	235	232	233	-2	-0.85	2,900	-
[9439]	25/12/23	231	236	230	235	+4	+1.73	5,100	-
[9439]	25/12/22	233	233	230	231	-3	-1.28	6,200	-
[9439]	25/12/19	234	235	233	234	+1	+0.43	5,100	-
[9439]	25/12/18	237	237	233	233	-4	-1.69	3,100	-
[9439]	25/12/17	238	238	237	237	-3	-1.25	2,200	-
[9439]	25/12/16	242	242	236	240	-2	-0.83	8,500	-
[9439]	25/12/15	242	246	240	242	-3	-1.22	63,900	-
[9439]	25/12/12	239	245	232	245	+6	+2.51	16,200	-
[9439]	25/12/11	228	245	228	239	+9	+3.91	18,400	-
[9439]	25/12/10	239	239	230	230	-1	-0.43	22,200	-
[9439]	25/12/09	228	231	226	231	0	0.00	5,200	-
[9439]	25/12/08	234	238	227	231	+5	+2.21	30,100	-
[9439]	25/12/05	224	226	222	226	0	0.00	9,400	-
[9439]	25/12/04	225	226	223	226	+1	+0.44	5,200	-
[9439]	25/12/03	223	227	223	225	+2	+0.90	5,000	-
[9439]	25/12/02	225	228	221	223	-10	-4.29	21,400	-
[9439]	25/12/01	232	233	230	233	+1	+0.43	9,100	-
[9439]	25/11/28	233	233	227	232	+1	+0.43	9,800	-
[9439]	25/11/27	233	233	229	231	+3	+1.32	8,000	-
[9439]	25/11/26	227	232	227	228	+1	+0.44	7,900	-
[9439]	25/11/25	229	232	225	227	+1	+0.44	37,200	-
[9439]	25/11/21	225	226	224	226	+1	+0.44	7,900	-
[9439]	25/11/20	219	227	216	225	0	0.00	51,300	-
[9439]	25/11/19	220	226	220	225	+2	+0.90	10,200	-
[9439]	25/11/18	222	225	220	223	+1	+0.45	23,700	-
[9439]	25/11/17	219	226	219	222	+3	+1.37	12,400	-
[9439]	25/11/14	222	222	219	219	-3	-1.35	3,700	-
[9439]	25/11/13	222	225	220	222	0	0.00	8,500	-
[9439]	25/11/12	221	222	221	222	+1	+0.45	2,600	-
[9439]	25/11/11	221	222	221	221	-1	-0.45	2,100	-
[9439]	25/11/10	221	223	221	222	0	0.00	4,000	-
[9439]	25/11/07	220	222	220	222	+1	+0.45	1,800	-
[9439]	25/11/06	221	221	220	221	0	0.00	2,000	-
[9439]	25/11/05	222	222	221	221	-2	-0.90	6,300	-
[9439]	25/11/04	225	225	223	223	-2	-0.89	16,100	-
[9439]	25/10/31	215	227	215	225	+10	+4.65	32,500	-
[9439]	25/10/30	216	218	215	215	-2	-0.92	4,200	-
[9439]	25/10/29	217	218	217	217	-1	-0.46	3,300	-
[9439]	25/10/28	218	219	217	218	0	0.00	5,900	-
[9439]	25/10/27	218	219	218	218	0	0.00	3,600	-
[9439]	25/10/24	218	219	218	218	-1	-0.46	5,100	-
[9439]	25/10/23	220	221	219	219	-1	-0.45	8,600	-
[9439]	25/10/22	220	221	220	220	-1	-0.45	4,100	-
[9439]	25/10/21	220	221	220	221	+1	+0.45	1,400	-
[9439]	25/10/20	220	221	220	220	0	0.00	5,900	-
[9439]	25/10/17	221	222	220	220	-2	-0.90	7,900	-
[9439]	25/10/16	221	222	221	222	+1	+0.45	2,300	-
[9439]	25/10/15	219	223	219	221	+2	+0.91	6,900	-
[9439]	25/10/14	218	219	216	219	0	0.00	16,200	-
[9439]	25/10/10	219	220	219	219	-2	-0.90	2,800	-
[9439]	25/10/09	219	223	218	221	+2	+0.91	9,900	-
[9439]	25/10/08	220	220	219	219	-2	-0.90	3,200	-
[9439]	25/10/07	222	222	220	221	-1	-0.45	4,500	-
[9439]	25/10/06	223	225	221	222	+2	+0.91	8,600	-
[9439]	25/10/03	218	222	217	220	+2	+0.92	9,000	-
[9439]	25/10/02	219	220	218	218	-2	-0.91	11,600	-
[9439]	25/10/01	222	223	218	220	0	0.00	12,900	-
[9439]	25/09/30	220	220	219	220	+2	+0.92	3,100	-
[9439]	25/09/29	225	225	218	218	-6	-2.68	22,000	-
[9439]	25/09/26	225	226	221	224	+1	+0.45	26,400	-
[9439]	25/09/25	219	224	219	223	+4	+1.83	21,800	-
[9439]	25/09/24	220	221	218	219	+1	+0.46	15,000	-
[9439]	25/09/22	218	223	217	218	+2	+0.93	28,300	-
[9439]	25/09/19	215	220	215	216	+1	+0.47	39,500	-
[9439]	25/09/18	214	217	214	215	+2	+0.94	27,800	-
[9439]	25/09/17	215	215	213	213	-2	-0.93	6,700	-
[9439]	25/09/16	216	216	215	215	+1	+0.47	38,600	-
[9439]	25/09/12	217	217	211	214	-3	-1.38	22,400	-
[9439]	25/09/11	213	217	213	217	+4	+1.88	84,200	-
[9439]	25/09/10	213	214	212	213	+1	+0.47	78,300	-
[9439]	25/09/09	213	213	212	212	-1	-0.47	8,800	-
[9439]	25/09/08	211	213	211	213	+2	+0.95	9,200	-
[9439]	25/09/05	212	212	211	211	-1	-0.47	11,400	-