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
[9450]	26/10/29	740	753	730	753	+4.0	+0.53	142,700	15,151,382,528
[9450]	26/10/28	752	759	743	749	-9.0	-1.19	52,100	15,070,897,152
[9450]	26/10/27	757	761	749	758	+6.0	+0.80	33,000	15,251,989,504
[9450]	26/10/26	765	765	750	752	-13.0	-1.70	28,800	15,131,260,928
[9450]	26/10/23	770	770	753	765	-2.0	-0.26	31,400	15,392,838,656
[9450]	26/10/22	770	770	762	767	+5.0	+0.66	31,900	15,433,081,856
[9450]	26/10/21	773	775	762	762	-8.0	-1.04	28,800	15,332,474,880
[9450]	26/10/20	765	770	757	770	+5.0	+0.65	39,600	15,493,445,632
[9450]	26/10/19	772	772	761	765	-7.0	-0.91	20,100	15,392,838,656
[9450]	26/10/16	772	773	760	772	+15.0	+1.98	24,100	15,533,688,832
[9450]	26/10/15	769	770	757	757	-13.0	-1.69	18,400	15,231,867,904
[9450]	26/10/14	770	771	764	770	+1.0	+0.13	30,700	15,493,445,632
[9450]	26/10/13	771	775	761	769	+2.0	+0.26	34,500	15,473,324,032
[9450]	26/10/09	764	772	760	767	+9.0	+1.19	44,900	15,433,081,856
[9450]	26/10/08	750	766	750	758	+3.0	+0.40	29,400	15,251,989,504
[9450]	26/10/07	748	755	747	755	+4.0	+0.53	16,700	15,191,625,728
[9450]	26/10/06	744	752	743	751	+5.0	+0.67	37,600	15,111,140,352
[9450]	26/10/05	751	752	741	746	-4.0	-0.53	32,600	15,010,533,376
[9450]	26/10/02	766	768	750	750	-20.0	-2.60	46,100	15,091,018,752
[9450]	26/10/01	765	775	765	770	0	+0.00	54,300	15,493,445,632
[9450]	26/09/30	770	770	760	770	0	+0.00	41,300	15,493,445,632
[9450]	26/09/29	781	781	767	770	-18.0	-2.28	29,500	15,493,445,632
[9450]	26/09/28	797	797	780	788	-3.0	-0.38	42,100	15,855,630,336
[9450]	26/09/25	789	794	783	791	+4.0	+0.51	34,700	15,915,994,112
[9450]	26/09/24	797	797	782	787	+5.0	+0.64	48,300	15,835,508,736
[9450]	26/09/18	786	793	777	782	+7.0	+0.90	40,500	15,734,901,760
[9450]	26/09/17	770	776	767	775	+5.0	+0.65	30,600	15,594,052,608
[9450]	26/09/16	779	780	769	770	-9.0	-1.16	16,300	15,493,445,632
[9450]	26/09/15	767	779	762	779	+17.0	+2.23	40,200	15,674,537,984
[9450]	26/09/14	763	771	754	762	-8.0	-1.04	43,100	15,332,474,880
[9450]	26/09/11	765	770	760	770	0	+0.00	51,100	15,493,445,632
[9450]	26/09/10	772	780	767	770	-8.0	-1.03	32,200	15,493,445,632
[9450]	26/09/09	775	785	773	778	0	+0.00	26,700	15,654,416,384
[9450]	26/09/08	772	782	772	778	+6.0	+0.78	15,700	15,654,416,384
[9450]	26/09/07	767	776	767	772	+1.0	+0.13	33,300	15,533,688,832
[9450]	26/09/04	782	792	771	771	-14.0	-1.78	46,100	15,513,567,232
[9450]	26/09/03	773	785	773	785	+12.0	+1.55	22,600	15,795,265,536
[9450]	26/09/02	778	781	771	773	-17.0	-2.15	24,900	15,553,809,408
[9450]	26/09/01	795	804	784	790	-11.0	-1.37	40,500	15,895,872,512
[9450]	26/08/31	794	804	789	801	+16.0	+2.04	47,300	16,117,208,064
[9450]	26/08/28	786	796	785	785	0	+0.00	46,200	15,795,265,536
[9450]	26/08/27	789	789	779	785	-4.0	-0.51	33,800	15,795,265,536
[9450]	26/08/26	779	795	779	789	+16.0	+2.07	69,000	15,875,751,936
[9450]	26/08/25	789	789	769	773	-2.0	-0.26	43,900	15,553,809,408
[9450]	26/08/24	774	793	768	775	+5.0	+0.65	130,900	15,594,052,608
[9450]	26/08/21	764	773	760	770	0	+0.00	52,000	15,493,445,632
[9450]	26/08/20	753	774	749	770	+22.0	+2.94	66,200	15,493,445,632
[9450]	26/08/19	744	753	739	748	+4.0	+0.54	41,500	15,050,775,552
[9450]	26/08/18	730	744	711	744	+14.0	+1.92	77,200	14,970,290,176
[9450]	26/08/17	761	761	725	730	-39	-5.07	191,000	-
[9450]	26/08/14	782	829	761	769	-37	-4.59	185,200	-
[9450]	26/08/13	803	807	779	806	+6	+0.75	65,200	-
[9450]	26/08/12	800	800	793	800	+5	+0.63	21,200	-
[9450]	26/08/10	798	806	788	795	-1	-0.13	46,700	-
[9450]	26/08/07	793	800	781	796	+5	+0.63	51,100	-
[9450]	26/08/06	777	795	777	791	+13	+1.67	54,500	-
[9450]	26/08/05	776	786	772	778	-2	-0.26	23,200	-
[9450]	26/08/04	785	792	772	780	-5	-0.64	46,500	-
[9450]	26/08/03	784	793	770	785	+1	+0.13	52,500	-
[9450]	26/07/31	790	796	780	784	+3	+0.38	236,400	-
[9450]	26/07/30	770	790	770	781	+6	+0.77	71,200	-
[9450]	26/07/29	771	776	763	775	+7	+0.91	63,000	-
[9450]	26/07/28	770	774	763	768	-6	-0.78	26,000	-
[9450]	26/07/27	770	774	769	774	+9	+1.18	38,100	-
[9450]	26/07/24	766	769	756	765	-1	-0.13	43,300	-
[9450]	26/07/23	768	768	764	766	+1	+0.13	13,700	-
[9450]	26/07/22	773	773	762	765	0	0.00	29,300	-
[9450]	26/07/21	770	772	765	765	0	0.00	21,000	-
[9450]	26/07/17	756	770	756	765	+6	+0.79	33,400	-
[9450]	26/07/16	758	770	756	759	-6	-0.78	19,400	-
[9450]	26/07/15	769	775	761	765	-5	-0.65	19,500	-
[9450]	26/07/14	776	777	766	770	-2	-0.26	26,200	-
[9450]	26/07/13	780	781	768	772	-6	-0.77	17,400	-
[9450]	26/07/10	771	779	768	778	+9	+1.17	50,900	-
[9450]	26/07/09	772	773	763	769	-3	-0.39	37,000	-
[9450]	26/07/08	759	773	759	772	+7	+0.92	46,400	-
[9450]	26/07/07	767	770	757	765	+4	+0.53	36,100	-
[9450]	26/07/06	760	767	756	761	+7	+0.93	33,300	-
[9450]	26/07/03	765	770	754	754	-11	-1.44	35,900	-
[9450]	26/07/02	767	775	757	765	+10	+1.32	58,000	-
[9450]	26/07/01	753	768	753	755	+2	+0.27	51,100	-
[9450]	26/06/30	770	770	745	753	-13	-1.70	50,200	-
[9450]	26/06/29	737	773	737	766	+17	+2.27	113,500	-
[9450]	26/06/26	750	750	721	749	+4	+0.54	191,800	-
[9450]	26/06/25	732	745	729	745	+10	+1.36	33,000	-
[9450]	26/06/24	732	747	732	735	+3	+0.41	36,500	-
[9450]	26/06/23	728	748	725	732	0	0.00	63,000	-
[9450]	26/06/22	733	745	730	732	-1	-0.14	64,200	-
[9450]	26/06/19	753	768	733	733	-17	-2.27	77,100	-
[9450]	26/06/18	743	752	735	750	+7	+0.94	65,800	-
[9450]	26/06/17	733	752	733	743	+10	+1.36	50,100	-
[9450]	26/06/16	753	753	730	733	-20	-2.66	73,000	-
[9450]	26/06/15	746	755	741	753	+8	+1.07	112,200	-
[9450]	26/06/12	740	750	733	745	+12	+1.64	110,000	-
[9450]	26/06/11	750	757	729	733	-10	-1.35	103,600	-
[9450]	26/06/10	745	757	738	743	-2	-0.27	114,900	-
[9450]	26/06/09	738	756	738	745	+14	+1.92	132,700	-
[9450]	26/06/08	735	739	724	731	-1	-0.14	82,500	-
[9450]	26/06/05	710	736	707	732	+19	+2.66	83,600	-
[9450]	26/06/04	702	726	700	713	+10	+1.42	101,200	-
[9450]	26/06/03	689	706	685	703	+14	+2.03	76,800	-
[9450]	26/06/02	683	692	679	689	-1	-0.14	65,300	-
[9450]	26/06/01	686	693	684	690	-5	-0.72	55,300	-
[9450]	26/05/29	695	699	686	695	+6	+0.87	43,600	-
[9450]	26/05/28	693	697	686	689	-4	-0.58	40,000	-
[9450]	26/05/27	694	700	689	693	0	0.00	43,800	-
[9450]	26/05/26	682	696	681	693	+6	+0.87	49,000	-
[9450]	26/05/25	697	698	680	687	-15	-2.14	46,300	-
[9450]	26/05/22	706	706	698	702	+5.0	+0.72	43,200	-
[9450]	26/05/21	682	703	679	697	+15.0	+2.20	58,900	-
[9450]	26/05/20	708	708	679	682	-24.0	-3.40	63,600	-
[9450]	26/05/19	709	716	702	706	-6.0	-0.84	63,600	-
[9450]	26/05/18	692	712	690	712	+14.0	+2.01	82,400	-
[9450]	26/05/15	702	705	695	698	-19.0	-2.65	54,300	-
[9450]	26/05/14	708	717	702	717	+8.0	+1.13	39,000	-
[9450]	26/05/13	706	713	705	709	0	+0.00	22,400	-
[9450]	26/05/12	708	713	703	709	+2.0	+0.28	33,700	-
[9450]	26/05/11	709	712	702	707	0	+0.00	43,800	-
[9450]	26/05/08	704	709	699	707	-3.0	-0.42	55,900	-
[9450]	26/05/07	703	714	703	710	+2.0	+0.28	31,000	-
[9450]	26/05/01	710	712	702	708	-2.0	-0.28	42,700	-
[9450]	26/04/30	709	713	706	710	-7.0	-0.98	56,200	-
[9450]	26/04/28	709	723	707	717	+3.0	+0.42	93,500	-
[9450]	26/04/27	709	717	705	714	+1	+0.14	59,700	-
[9450]	26/04/24	710	716	706	713	+4	+0.56	37,400	-
[9450]	26/04/23	716	722	701	709	-6	-0.84	80,900	-
[9450]	26/04/22	725	726	715	715	-10	-1.38	39,900	-
[9450]	26/04/21	730	732	725	725	-5	-0.68	29,600	-
[9450]	26/04/20	734	735	730	730	-2	-0.27	30,700	-
[9450]	26/04/17	728	739	726	732	0	0.00	47,200	-
[9450]	26/04/16	741	744	732	732	-6	-0.81	39,500	-
[9450]	26/04/15	733	740	725	738	+6	+0.82	46,900	-
[9450]	26/04/14	719	733	712	732	+18	+2.52	85,600	-
[9450]	26/04/13	708	720	708	714	+1	+0.14	40,500	-
[9450]	26/04/10	721	721	702	713	-11	-1.52	84,400	-
[9450]	26/04/09	742	743	715	724	-13	-1.76	89,800	-
[9450]	26/04/08	743	747	730	737	0	0.00	117,300	-
[9450]	26/04/07	732	739	731	737	+7	+0.96	110,200	-
[9450]	26/04/06	730	732	725	730	+3	+0.41	46,400	-
[9450]	26/04/03	722	728	716	727	+6	+0.83	70,300	-
[9450]	26/04/02	727	730	718	721	-6	-0.83	49,600	-
[9450]	26/04/01	724	738	724	727	+11	+1.54	137,100	-
[9450]	26/03/31	703	722	703	716	+15	+2.14	105,600	-
[9450]	26/03/30	702	715	697	701	-13	-1.82	96,300	-
[9450]	26/03/27	703	718	701	714	+3	+0.42	54,800	-
[9450]	26/03/26	709	720	706	711	-3	-0.42	86,100	-
[9450]	26/03/25	712	716	712	714	+5	+0.71	73,000	-
[9450]	26/03/24	708	710	698	709	+19	+2.75	79,800	-
[9450]	26/03/23	700	701	690	690	-17	-2.40	44,100	-
[9450]	26/03/19	706	714	703	707	-7	-0.98	81,000	-
[9450]	26/03/18	702	714	702	714	+14	+2.00	116,300	-
[9450]	26/03/17	694	704	678	700	+10	+1.45	138,400	-
[9450]	26/03/16	675	690	672	690	+8	+1.17	50,000	-
[9450]	26/03/13	673	684	671	682	+4	+0.59	63,800	-
[9450]	26/03/12	685	687	676	678	-10	-1.45	48,000	-
[9450]	26/03/11	690	692	685	688	+2	+0.29	35,200	-
[9450]	26/03/10	675	687	675	686	+11	+1.63	59,800	-
[9450]	26/03/09	669	675	663	675	-10	-1.46	93,800	-
[9450]	26/03/06	680	685	674	685	-1	-0.15	35,300	-
[9450]	26/03/05	671	688	671	686	+26	+3.94	92,000	-
[9450]	26/03/04	676	676	657	660	-22	-3.23	138,500	-
[9450]	26/03/03	694	694	682	682	-17	-2.43	41,700	-
[9450]	26/03/02	695	703	687	699	-1	-0.14	65,900	-
[9450]	26/02/27	706	706	692	700	+2	+0.29	81,900	-
[9450]	26/02/26	682	702	682	698	+8	+1.16	84,700	-
[9450]	26/02/25	676	693	676	690	+16	+2.37	121,500	-
[9450]	26/02/24	675	678	668	674	-11	-1.61	149,300	-
[9450]	26/02/20	669	687	664	685	+18	+2.70	147,800	-
[9450]	26/02/19	670	672	663	667	-3	-0.45	117,500	-
[9450]	26/02/18	685	685	670	670	-13	-1.90	105,200	-
[9450]	26/02/17	683	686	678	683	+3	+0.44	65,500	-
[9450]	26/02/16	691	691	671	680	-10	-1.45	170,800	-
[9450]	26/02/13	705	710	687	690	-7	-1.00	264,600	-
[9450]	26/02/12	706	709	697	697	-11	-1.55	117,900	-
[9450]	26/02/10	700	709	697	708	+11	+1.58	58,300	-
[9450]	26/02/09	706	706	694	697	+4	+0.58	59,600	-
[9450]	26/02/06	694	700	690	693	-5	-0.72	50,500	-
[9450]	26/02/05	706	707	695	698	-5	-0.71	36,400	-
[9450]	26/02/04	695	704	692	703	+7	+1.01	57,100	-
[9450]	26/02/03	682	702	682	696	+14	+2.05	112,500	-
[9450]	26/02/02	687	692	680	682	-7	-1.02	73,600	-
[9450]	26/01/30	682	693	679	689	+8	+1.17	86,300	-
[9450]	26/01/29	671	686	666	681	+8	+1.19	251,000	-
[9450]	26/01/28	678	678	671	673	-3	-0.44	61,200	-
[9450]	26/01/27	675	677	671	676	-1	-0.15	67,800	-
[9450]	26/01/26	680	682	676	677	-8	-1.17	59,500	-
[9450]	26/01/23	687	692	685	685	-2	-0.29	17,300	-
[9450]	26/01/22	681	692	680	687	+10	+1.48	55,400	-
[9450]	26/01/21	681	681	674	677	-5	-0.73	39,400	-
[9450]	26/01/20	682	688	677	682	-6	-0.87	79,400	-
[9450]	26/01/19	689	691	679	688	-3	-0.43	70,100	-
[9450]	26/01/16	691	694	689	691	-2	-0.29	57,500	-
[9450]	26/01/15	686	693	685	693	+2	+0.29	55,500	-
[9450]	26/01/14	685	691	683	691	+4	+0.58	64,800	-
[9450]	26/01/13	695	695	683	687	0	0.00	110,100	-
[9450]	26/01/09	690	692	686	687	-2	-0.29	41,600	-
[9450]	26/01/08	689	691	682	689	0	0.00	53,200	-
[9450]	26/01/07	680	689	679	689	+4	+0.58	57,300	-
[9450]	26/01/06	675	685	675	685	+8	+1.18	63,700	-
[9450]	26/01/05	676	680	668	677	-2	-0.29	98,100	-
[9450]	25/12/30	679	680	674	679	0	0.00	59,700	-
[9450]	25/12/29	672	679	664	679	-1	-0.15	112,400	-
[9450]	25/12/26	679	684	675	680	+2	+0.29	237,600	-
[9450]	25/12/25	668	681	668	678	+6	+0.89	124,700	-
[9450]	25/12/24	666	674	665	672	0	0.00	89,800	-
[9450]	25/12/23	667	673	667	672	+5	+0.75	73,700	-
[9450]	25/12/22	666	670	658	667	+2	+0.30	144,100	-
[9450]	25/12/19	657	665	657	665	+6	+0.91	92,500	-
[9450]	25/12/18	655	662	653	659	+1	+0.15	81,100	-
[9450]	25/12/17	670	670	655	658	-7	-1.05	99,300	-
[9450]	25/12/16	675	676	665	665	-10	-1.48	46,300	-
[9450]	25/12/15	665	675	665	675	+10	+1.50	69,900	-
[9450]	25/12/12	666	670	662	665	+1	+0.15	70,300	-
[9450]	25/12/11	668	673	664	664	-7	-1.04	59,600	-
[9450]	25/12/10	667	677	665	671	+5	+0.75	80,900	-
[9450]	25/12/09	666	668	664	666	0	0.00	54,400	-
[9450]	25/12/08	668	674	666	666	-2	-0.30	76,300	-
[9450]	25/12/05	668	673	666	668	-4	-0.60	74,400	-
[9450]	25/12/04	671	675	666	672	+2	+0.30	68,300	-
[9450]	25/12/03	680	681	669	670	-10	-1.47	79,200	-
[9450]	25/12/02	680	684	677	680	0	0.00	83,900	-
[9450]	25/12/01	690	690	678	680	-10	-1.45	60,500	-
[9450]	25/11/28	680	690	680	690	+8	+1.17	107,800	-
[9450]	25/11/27	686	687	679	682	-8	-1.16	79,900	-
[9450]	25/11/26	675	690	675	690	+13	+1.92	77,600	-
[9450]	25/11/25	680	681	676	677	-4	-0.59	31,700	-
[9450]	25/11/21	674	681	674	681	+6	+0.89	28,200	-
[9450]	25/11/20	681	683	673	675	+4	+0.60	45,900	-
[9450]	25/11/19	671	678	666	671	-4	-0.59	77,900	-
[9450]	25/11/18	674	679	671	675	-2	-0.30	91,000	-
[9450]	25/11/17	682	687	672	677	-6	-0.88	126,700	-
[9450]	25/11/14	698	699	683	683	-15	-2.15	99,500	-
[9450]	25/11/13	700	702	694	698	0	0.00	46,300	-
[9450]	25/11/12	691	703	691	698	+7	+1.01	73,100	-
[9450]	25/11/11	688	691	685	691	-1	-0.14	27,000	-
[9450]	25/11/10	691	697	690	692	+1	+0.14	34,200	-
[9450]	25/11/07	688	691	685	691	+3	+0.44	44,900	-
[9450]	25/11/06	686	694	685	688	-1	-0.15	40,700	-
[9450]	25/11/05	698	698	682	689	-6	-0.86	46,400	-
[9450]	25/11/04	691	700	689	695	0	0.00	54,500	-
[9450]	25/10/31	700	703	695	695	-3	-0.43	46,000	-
[9450]	25/10/30	702	705	698	698	+3	+0.43	74,100	-
[9450]	25/10/29	700	701	688	695	-5	-0.71	109,900	-
[9450]	25/10/28	711	711	699	700	-14	-1.96	40,500	-
[9450]	25/10/27	708	714	706	714	+13	+1.85	62,200	-
[9450]	25/10/24	712	712	701	701	-12	-1.68	36,100	-
[9450]	25/10/23	711	715	705	713	+2	+0.28	31,100	-
[9450]	25/10/22	709	712	706	711	+3	+0.42	32,500	-
[9450]	25/10/21	710	711	704	708	-2	-0.28	18,200	-
[9450]	25/10/20	709	710	705	710	+10	+1.43	21,400	-
[9450]	25/10/17	710	710	699	700	-10	-1.41	15,100	-
[9450]	25/10/16	695	712	695	710	+9	+1.28	73,400	-
[9450]	25/10/15	686	702	684	701	+24	+3.55	112,400	-
[9450]	25/10/14	679	684	672	677	-8	-1.17	150,600	-
[9450]	25/10/10	695	696	684	685	-18	-2.56	72,300	-
[9450]	25/10/09	701	706	698	703	+1	+0.14	41,200	-
[9450]	25/10/08	707	712	702	702	-5	-0.71	45,700	-
[9450]	25/10/07	715	715	704	707	-8	-1.12	35,800	-
[9450]	25/10/06	701	715	700	715	+20	+2.88	146,000	-
[9450]	25/10/03	692	706	692	695	+4	+0.58	91,200	-
[9450]	25/10/02	703	704	691	691	-9	-1.29	133,900	-
[9450]	25/10/01	711	711	700	700	-13	-1.82	115,300	-
[9450]	25/09/30	720	723	713	713	-5	-0.70	73,700	-
[9450]	25/09/29	739	739	718	718	-21	-2.84	77,300	-
[9450]	25/09/26	741	743	732	739	-2	-0.27	61,400	-
[9450]	25/09/25	744	747	740	741	0	0.00	70,000	-
[9450]	25/09/24	733	741	731	741	+6	+0.82	49,600	-
[9450]	25/09/22	748	758	735	735	-13	-1.74	103,000	-
[9450]	25/09/19	750	751	735	748	+5	+0.67	267,200	-
[9450]	25/09/18	739	750	734	743	+8	+1.09	93,200	-
[9450]	25/09/17	738	738	726	735	+1	+0.14	60,500	-
[9450]	25/09/16	725	734	724	734	+11	+1.52	58,100	-
[9450]	25/09/12	721	723	717	723	+2	+0.28	55,200	-
[9450]	25/09/11	719	721	713	721	+6	+0.84	51,800	-
[9450]	25/09/10	709	720	709	715	+7	+0.99	44,400	-
[9450]	25/09/09	707	713	707	708	+1	+0.14	40,300	-
[9450]	25/09/08	715	716	705	707	0	0.00	58,600	-
[9450]	25/09/05	714	715	707	707	-5	-0.70	60,400	-