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
[9446]	26/10/29	667	673	666	670	0	+0.00	1,000	5,059,702,784
[9446]	26/10/28	672	677	670	670	-4.0	-0.59	4,600	5,059,702,784
[9446]	26/10/27	670	677	666	674	+2.0	+0.30	2,300	5,089,909,760
[9446]	26/10/26	670	677	670	672	+9.0	+1.36	2,600	5,074,806,272
[9446]	26/10/23	660	665	659	663	+3.0	+0.45	5,000	5,006,840,320
[9446]	26/10/22	663	670	660	660	-3.0	-0.45	4,500	4,984,184,832
[9446]	26/10/21	663	670	650	663	-3.0	-0.45	13,700	5,006,840,320
[9446]	26/10/20	672	675	666	666	-7.0	-1.04	4,600	5,029,495,296
[9446]	26/10/19	666	673	666	673	0	+0.00	1,100	5,082,358,272
[9446]	26/10/16	658	677	658	673	+17.0	+2.59	4,500	5,082,358,272
[9446]	26/10/15	666	666	653	656	-10.0	-1.50	5,500	4,953,977,344
[9446]	26/10/14	667	673	666	666	-1.0	-0.15	2,800	5,029,495,296
[9446]	26/10/13	666	669	666	667	-1.0	-0.15	2,400	5,037,047,296
[9446]	26/10/09	668	675	667	668	+1.0	+0.15	2,600	5,044,599,296
[9446]	26/10/08	669	670	667	667	-6.0	-0.89	3,300	5,037,047,296
[9446]	26/10/07	678	678	666	673	-1.0	-0.15	4,400	5,082,358,272
[9446]	26/10/06	674	677	673	674	0	+0.00	5,400	5,089,909,760
[9446]	26/10/05	682	682	672	674	-5.0	-0.74	13,800	5,089,909,760
[9446]	26/10/02	683	683	675	679	+4.0	+0.59	1,600	5,127,668,736
[9446]	26/10/01	684	685	675	675	-7.0	-1.03	5,600	5,097,461,760
[9446]	26/09/30	674	682	674	682	+7.0	+1.04	2,000	5,150,324,224
[9446]	26/09/29	673	683	673	675	-16.0	-2.32	5,200	5,097,461,760
[9446]	26/09/28	698	698	691	691	-6.0	-0.86	9,000	5,218,290,176
[9446]	26/09/25	697	697	691	697	+7.0	+1.01	3,200	5,263,601,152
[9446]	26/09/24	694	700	690	690	-1.0	-0.14	8,300	5,210,738,688
[9446]	26/09/18	689	692	689	691	0	+0.00	2,100	5,218,290,176
[9446]	26/09/17	692	692	688	691	+3.0	+0.44	1,700	5,218,290,176
[9446]	26/09/16	689	689	687	688	+1.0	+0.15	1,600	5,195,635,200
[9446]	26/09/15	684	687	684	687	+2.0	+0.29	1,100	5,188,083,200
[9446]	26/09/14	685	685	685	685	+1.0	+0.15	800	5,172,979,712
[9446]	26/09/11	686	689	677	684	-9.0	-1.30	7,800	5,165,427,712
[9446]	26/09/10	690	693	687	693	+3.0	+0.43	1,100	5,233,394,176
[9446]	26/09/09	695	698	686	690	-5.0	-0.72	6,300	5,210,738,688
[9446]	26/09/08	697	697	695	695	-3.0	-0.43	900	5,248,497,664
[9446]	26/09/07	696	699	696	698	+2.0	+0.29	1,900	5,271,153,152
[9446]	26/09/04	698	698	692	696	-3.0	-0.43	3,500	5,256,049,152
[9446]	26/09/03	698	700	697	699	+3.0	+0.43	3,200	5,278,704,640
[9446]	26/09/02	697	698	695	696	-1.0	-0.14	3,900	5,256,049,152
[9446]	26/09/01	697	699	696	697	0	+0.00	2,700	5,263,601,152
[9446]	26/08/31	699	706	697	697	-3.0	-0.43	6,200	5,263,601,152
[9446]	26/08/28	708	708	699	700	-2.0	-0.28	2,900	5,286,256,640
[9446]	26/08/27	708	708	701	702	0	+0.00	2,500	5,301,360,128
[9446]	26/08/26	696	705	692	702	+8.0	+1.15	14,000	5,301,360,128
[9446]	26/08/25	688	694	686	694	+6.0	+0.87	5,600	5,240,945,664
[9446]	26/08/24	682	688	682	688	0	+0.00	11,300	5,195,635,200
[9446]	26/08/21	683	688	683	688	+2.0	+0.29	5,900	5,195,635,200
[9446]	26/08/20	687	687	680	686	+6.0	+0.88	23,300	5,180,531,200
[9446]	26/08/19	681	686	680	680	-5.0	-0.73	26,000	5,135,220,736
[9446]	26/08/18	685	687	678	685	0	+0.00	20,100	5,172,979,712
[9446]	26/08/17	679	685	676	685	+6	+0.88	10,700	-
[9446]	26/08/14	682	687	672	679	-7	-1.02	7,200	-
[9446]	26/08/13	680	686	676	686	+8	+1.18	12,900	-
[9446]	26/08/12	681	681	670	678	+4	+0.59	5,600	-
[9446]	26/08/10	689	689	661	674	-24	-3.44	37,100	-
[9446]	26/08/07	698	709	698	698	+6	+0.87	16,700	-
[9446]	26/08/06	690	697	690	692	0	0.00	3,500	-
[9446]	26/08/05	686	695	686	692	+5	+0.73	3,200	-
[9446]	26/08/04	687	687	687	687	+4	+0.59	300	-
[9446]	26/08/03	694	694	683	683	-4	-0.58	900	-
[9446]	26/07/31	681	688	681	687	+5	+0.73	1,500	-
[9446]	26/07/30	690	690	680	682	-5	-0.73	2,500	-
[9446]	26/07/29	686	689	685	687	+2	+0.29	900	-
[9446]	26/07/28	697	697	685	685	-10	-1.44	5,700	-
[9446]	26/07/27	686	695	685	695	+9	+1.31	3,100	-
[9446]	26/07/24	688	688	682	686	-5	-0.72	7,800	-
[9446]	26/07/23	687	693	687	691	+4	+0.58	2,100	-
[9446]	26/07/22	674	695	674	687	+9	+1.33	4,500	-
[9446]	26/07/21	679	693	678	678	0	0.00	4,100	-
[9446]	26/07/17	686	686	668	678	-7	-1.02	22,300	-
[9446]	26/07/16	700	700	685	685	-15	-2.14	5,100	-
[9446]	26/07/15	695	701	695	700	+5	+0.72	6,500	-
[9446]	26/07/14	692	696	692	695	-1	-0.14	1,500	-
[9446]	26/07/13	694	698	694	696	+2	+0.29	3,800	-
[9446]	26/07/10	695	695	686	694	+7	+1.02	4,900	-
[9446]	26/07/09	687	687	687	687	-1	-0.15	1,900	-
[9446]	26/07/08	690	695	687	688	-2	-0.29	2,500	-
[9446]	26/07/07	689	693	689	690	-1	-0.14	2,000	-
[9446]	26/07/06	697	697	685	691	+10	+1.47	4,700	-
[9446]	26/07/03	674	681	673	681	+9	+1.34	4,400	-
[9446]	26/07/02	668	674	668	672	+2	+0.30	1,700	-
[9446]	26/07/01	675	675	670	670	+5	+0.75	800	-
[9446]	26/06/30	672	672	664	665	-6	-0.89	5,400	-
[9446]	26/06/29	671	671	663	671	+1	+0.15	3,900	-
[9446]	26/06/26	668	673	667	670	-5	-0.74	1,500	-
[9446]	26/06/25	672	675	665	675	+1	+0.15	6,500	-
[9446]	26/06/24	663	675	661	674	+12	+1.81	3,700	-
[9446]	26/06/23	668	670	661	662	-4	-0.60	8,000	-
[9446]	26/06/22	665	672	664	666	-1	-0.15	19,700	-
[9446]	26/06/19	666	669	666	667	+1	+0.15	600	-
[9446]	26/06/18	672	672	662	666	+2	+0.30	4,000	-
[9446]	26/06/17	662	664	662	664	+3	+0.45	300	-
[9446]	26/06/16	665	669	661	661	-3	-0.45	9,900	-
[9446]	26/06/15	657	669	647	664	+4	+0.61	20,400	-
[9446]	26/06/12	664	665	650	660	+6	+0.92	4,500	-
[9446]	26/06/11	669	676	650	654	-9	-1.36	21,800	-
[9446]	26/06/10	671	674	662	663	-6	-0.90	7,100	-
[9446]	26/06/09	671	671	664	669	+2	+0.30	2,800	-
[9446]	26/06/08	685	685	659	667	-11	-1.62	20,000	-
[9446]	26/06/05	678	685	678	678	-4	-0.59	5,000	-
[9446]	26/06/04	680	688	680	682	+4	+0.59	2,800	-
[9446]	26/06/03	681	684	677	678	-3	-0.44	8,900	-
[9446]	26/06/02	691	691	681	681	-11	-1.59	4,300	-
[9446]	26/06/01	698	700	692	692	+2	+0.29	4,900	-
[9446]	26/05/29	680	696	680	690	+17	+2.53	25,900	-
[9446]	26/05/28	676	676	669	673	+6	+0.90	9,000	-
[9446]	26/05/27	674	674	667	667	-1	-0.15	1,100	-
[9446]	26/05/26	665	670	665	668	-3	-0.45	2,200	-
[9446]	26/05/25	671	681	670	671	-10	-1.47	6,000	-
[9446]	26/05/22	686	686	681	681	-5.0	-0.73	2,500	-
[9446]	26/05/21	676	686	668	686	+20.0	+3.00	6,700	-
[9446]	26/05/20	668	671	666	666	-3.0	-0.45	1,600	-
[9446]	26/05/19	675	678	669	669	-9.0	-1.33	5,400	-
[9446]	26/05/18	679	681	667	678	0	+0.00	7,000	-
[9446]	26/05/15	689	689	678	678	-11.0	-1.60	9,300	-
[9446]	26/05/14	694	694	689	689	-4.0	-0.58	4,400	-
[9446]	26/05/13	695	697	692	693	+8.0	+1.17	5,000	-
[9446]	26/05/12	698	708	682	685	-10.0	-1.44	7,000	-
[9446]	26/05/11	697	697	687	695	+8.0	+1.16	1,600	-
[9446]	26/05/08	689	704	685	687	-1.0	-0.15	3,600	-
[9446]	26/05/07	697	715	686	688	-9.0	-1.29	17,500	-
[9446]	26/05/01	700	714	697	697	-18.0	-2.52	4,300	-
[9446]	26/04/30	701	715	701	715	+14.0	+2.00	1,700	-
[9446]	26/04/28	703	708	696	701	-7.0	-0.99	5,000	-
[9446]	26/04/27	709	713	700	708	-1	-0.14	6,200	-
[9446]	26/04/24	736	736	709	709	-20	-2.74	7,200	-
[9446]	26/04/23	748	748	721	729	-19	-2.54	11,300	-
[9446]	26/04/22	741	748	729	748	+7	+0.94	17,600	-
[9446]	26/04/21	725	745	722	741	+12	+1.65	30,300	-
[9446]	26/04/20	704	729	701	729	+29	+4.14	30,700	-
[9446]	26/04/17	698	709	689	700	0	0.00	56,200	-
[9446]	26/04/16	690	707	690	700	+10	+1.45	27,000	-
[9446]	26/04/15	709	712	687	690	-18	-2.54	10,300	-
[9446]	26/04/14	698	712	690	708	+9	+1.29	31,300	-
[9446]	26/04/13	674	699	674	699	+25	+3.71	41,600	-
[9446]	26/04/10	686	686	673	674	-12	-1.75	9,400	-
[9446]	26/04/09	676	686	668	686	+13	+1.93	11,100	-
[9446]	26/04/08	664	673	656	673	+12	+1.82	13,700	-
[9446]	26/04/07	656	661	653	661	+8	+1.23	4,100	-
[9446]	26/04/06	658	658	651	653	-1	-0.15	5,500	-
[9446]	26/04/03	653	658	652	654	+1	+0.15	4,600	-
[9446]	26/04/02	658	664	648	653	-3	-0.46	14,900	-
[9446]	26/04/01	645	656	637	656	+19	+2.98	27,500	-
[9446]	26/03/31	647	648	631	637	-9	-1.39	19,400	-
[9446]	26/03/30	659	659	642	646	-40	-5.83	30,900	-
[9446]	26/03/27	663	686	663	686	+16	+2.39	16,100	-
[9446]	26/03/26	688	691	668	670	-10	-1.47	12,300	-
[9446]	26/03/25	684	685	666	680	+15	+2.26	15,200	-
[9446]	26/03/24	678	678	655	665	-2	-0.30	52,900	-
[9446]	26/03/23	680	680	666	667	-21	-3.05	22,700	-
[9446]	26/03/19	689	691	688	688	-3	-0.43	7,700	-
[9446]	26/03/18	692	694	690	691	+3	+0.44	4,800	-
[9446]	26/03/17	695	696	685	688	-1	-0.15	9,700	-
[9446]	26/03/16	692	693	686	689	-4	-0.58	6,600	-
[9446]	26/03/13	699	707	692	693	-3	-0.43	26,300	-
[9446]	26/03/12	706	707	692	696	-11	-1.56	19,100	-
[9446]	26/03/11	706	710	702	707	+1	+0.14	10,500	-
[9446]	26/03/10	700	718	698	706	+6	+0.86	11,500	-
[9446]	26/03/09	701	701	676	700	-17	-2.37	35,900	-
[9446]	26/03/06	711	719	711	717	+9	+1.27	5,300	-
[9446]	26/03/05	703	727	703	708	+17	+2.46	19,600	-
[9446]	26/03/04	690	729	685	691	+7	+1.02	36,900	-
[9446]	26/03/03	724	730	681	684	-44	-6.04	49,900	-
[9446]	26/03/02	735	735	722	728	-12	-1.62	8,400	-
[9446]	26/02/27	741	744	736	740	-2	-0.27	5,000	-
[9446]	26/02/26	731	745	731	742	+14	+1.92	6,000	-
[9446]	26/02/25	755	758	722	728	-26	-3.45	13,700	-
[9446]	26/02/24	743	756	739	754	+12	+1.62	20,300	-
[9446]	26/02/20	745	745	733	742	-2	-0.27	14,100	-
[9446]	26/02/19	739	744	733	744	+7	+0.95	20,400	-
[9446]	26/02/18	727	739	715	737	+11	+1.52	33,200	-
[9446]	26/02/17	713	726	703	726	+16	+2.25	38,800	-
[9446]	26/02/16	700	710	688	710	+20	+2.90	56,600	-
[9446]	26/02/13	693	697	690	690	-2	-0.29	17,100	-
[9446]	26/02/12	693	693	690	692	-1	-0.14	18,400	-
[9446]	26/02/10	694	695	689	693	-1	-0.14	8,900	-
[9446]	26/02/09	696	698	694	694	+6	+0.87	10,000	-
[9446]	26/02/06	690	693	688	688	-2	-0.29	7,900	-
[9446]	26/02/05	692	695	690	690	-2	-0.29	6,100	-
[9446]	26/02/04	688	694	688	692	+4	+0.58	11,000	-
[9446]	26/02/03	690	692	688	688	-2	-0.29	6,100	-
[9446]	26/02/02	690	694	689	690	-2	-0.29	8,700	-
[9446]	26/01/30	684	693	684	692	+5	+0.73	11,500	-
[9446]	26/01/29	690	690	686	687	-4	-0.58	6,200	-
[9446]	26/01/28	691	695	690	691	-6	-0.86	5,400	-
[9446]	26/01/27	701	701	682	697	-4	-0.57	21,800	-
[9446]	26/01/26	702	704	701	701	0	0.00	4,900	-
[9446]	26/01/23	710	717	701	701	-8	-1.13	9,800	-
[9446]	26/01/22	718	718	709	709	+1	+0.14	3,000	-
[9446]	26/01/21	708	718	707	708	-2	-0.28	10,200	-
[9446]	26/01/20	708	710	703	710	+2	+0.28	17,500	-
[9446]	26/01/19	695	712	695	708	+15	+2.16	47,100	-
[9446]	26/01/16	690	697	689	693	+7	+1.02	9,700	-
[9446]	26/01/15	691	693	685	686	-4	-0.58	21,900	-
[9446]	26/01/14	688	694	687	690	+2	+0.29	10,900	-
[9446]	26/01/13	692	692	686	688	+1	+0.15	9,200	-
[9446]	26/01/09	684	690	684	687	+3	+0.44	7,200	-
[9446]	26/01/08	699	703	681	684	-14	-2.01	25,100	-
[9446]	26/01/07	692	704	692	698	+6	+0.87	12,800	-
[9446]	26/01/06	695	695	682	692	+6	+0.87	25,800	-
[9446]	26/01/05	672	690	672	686	+19	+2.85	19,900	-
[9446]	25/12/30	668	672	665	667	+1	+0.15	10,800	-
[9446]	25/12/29	675	675	656	666	+11	+1.68	48,700	-
[9446]	25/12/26	660	675	653	655	-5	-0.76	14,200	-
[9446]	25/12/25	661	663	655	660	-1	-0.15	14,900	-
[9446]	25/12/24	664	665	653	661	-2	-0.30	33,100	-
[9446]	25/12/23	683	683	663	663	-13	-1.92	15,700	-
[9446]	25/12/22	682	682	675	676	-10	-1.46	13,800	-
[9446]	25/12/19	668	699	668	686	+15	+2.24	16,100	-
[9446]	25/12/18	681	681	662	671	0	0.00	19,000	-
[9446]	25/12/17	681	682	668	671	-17	-2.47	17,800	-
[9446]	25/12/16	708	708	684	688	-13	-1.85	16,700	-
[9446]	25/12/15	691	708	691	701	+10	+1.45	29,300	-
[9446]	25/12/12	683	697	678	691	+12	+1.77	26,000	-
[9446]	25/12/11	685	685	676	679	+3	+0.44	21,000	-
[9446]	25/12/10	685	685	672	676	0	0.00	16,600	-
[9446]	25/12/09	672	676	670	676	+3	+0.45	14,500	-
[9446]	25/12/08	669	673	664	673	0	0.00	22,300	-
[9446]	25/12/05	680	680	671	673	-8	-1.17	16,600	-
[9446]	25/12/04	677	682	673	681	+4	+0.59	21,000	-
[9446]	25/12/03	672	679	661	677	+7	+1.04	12,000	-
[9446]	25/12/02	669	672	665	670	+1	+0.15	12,100	-
[9446]	25/12/01	697	697	667	669	-20	-2.90	44,100	-
[9446]	25/11/28	685	698	680	689	-2	-0.29	13,400	-
[9446]	25/11/27	700	700	683	691	+1	+0.14	19,000	-
[9446]	25/11/26	711	715	676	690	-21	-2.95	59,700	-
[9446]	25/11/25	670	713	670	711	+41	+6.12	58,700	-
[9446]	25/11/21	667	673	646	670	+1	+0.15	35,200	-
[9446]	25/11/20	664	672	654	669	+7	+1.06	34,700	-
[9446]	25/11/19	647	664	647	662	+7	+1.07	29,600	-
[9446]	25/11/18	650	656	643	655	-10	-1.50	29,800	-
[9446]	25/11/17	629	666	609	665	+46	+7.43	244,800	-
[9446]	25/11/14	626	626	615	619	+93	+17.68	212,900	-
[9446]	25/11/13	529	531	526	526	-1	-0.19	10,100	-
[9446]	25/11/12	532	532	526	527	-6	-1.13	9,500	-
[9446]	25/11/11	515	534	515	533	+19	+3.70	48,700	-
[9446]	25/11/10	516	516	512	514	+4	+0.78	7,300	-
[9446]	25/11/07	511	512	510	510	-2	-0.39	6,800	-
[9446]	25/11/06	516	516	510	512	+1	+0.20	2,800	-
[9446]	25/11/05	510	511	508	511	+1	+0.20	7,000	-
[9446]	25/11/04	509	515	505	510	-8	-1.54	15,300	-
[9446]	25/10/31	520	520	518	518	-4	-0.77	9,400	-
[9446]	25/10/30	522	522	517	522	0	0.00	8,100	-
[9446]	25/10/29	523	527	521	522	0	0.00	5,000	-
[9446]	25/10/28	527	527	521	522	-3	-0.57	9,600	-
[9446]	25/10/27	525	528	524	525	0	0.00	13,000	-
[9446]	25/10/24	525	526	523	525	+4	+0.77	3,000	-
[9446]	25/10/23	521	522	517	521	0	0.00	9,600	-
[9446]	25/10/22	520	525	515	521	+3	+0.58	14,200	-
[9446]	25/10/21	516	519	516	518	+3	+0.58	3,500	-
[9446]	25/10/20	512	518	511	515	+3	+0.59	11,700	-
[9446]	25/10/17	513	514	507	512	-1	-0.19	9,000	-
[9446]	25/10/16	512	515	512	513	+1	+0.20	3,800	-
[9446]	25/10/15	502	512	502	512	+12	+2.40	9,800	-
[9446]	25/10/14	512	512	500	500	-13	-2.53	19,100	-
[9446]	25/10/10	518	520	513	513	-9	-1.72	18,900	-
[9446]	25/10/09	525	525	517	522	-2	-0.38	16,400	-
[9446]	25/10/08	525	527	524	524	0	0.00	6,400	-
[9446]	25/10/07	527	527	523	524	+3	+0.58	6,600	-
[9446]	25/10/06	530	530	517	521	-3	-0.57	15,100	-
[9446]	25/10/03	520	524	512	524	0	0.00	9,600	-
[9446]	25/10/02	524	524	520	524	-1	-0.19	10,800	-
[9446]	25/10/01	528	528	524	525	+2	+0.38	13,100	-
[9446]	25/09/30	527	528	522	523	-1	-0.19	12,900	-
[9446]	25/09/29	525	530	523	524	-15	-2.78	24,000	-
[9446]	25/09/26	539	544	539	539	-3	-0.55	27,500	-
[9446]	25/09/25	540	543	539	542	0	0.00	15,500	-
[9446]	25/09/24	543	543	541	542	+1	+0.18	8,000	-
[9446]	25/09/22	541	543	539	541	+4	+0.74	15,400	-
[9446]	25/09/19	537	540	536	537	+1	+0.19	31,000	-
[9446]	25/09/18	542	542	535	536	-7	-1.29	59,600	-
[9446]	25/09/17	551	556	543	543	-3	-0.55	215,400	-
[9446]	25/09/16	546	549	536	546	-10	-1.80	97,600	-
[9446]	25/09/12	552	561	552	556	-5	-0.89	47,400	-
[9446]	25/09/11	560	561	552	561	0	0.00	17,900	-
[9446]	25/09/10	561	564	561	561	-4	-0.71	9,200	-
[9446]	25/09/09	561	566	560	565	+4	+0.71	8,600	-
[9446]	25/09/08	572	572	560	561	-4	-0.71	12,600	-
[9446]	25/09/05	556	565	556	565	+6	+1.07	10,000	-