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
[9466]	26/10/29	230	230	229	230	0	+0.00	4,300	3,013,692,160
[9466]	26/10/28	231	232	229	230	-2.0	-0.86	7,300	3,013,692,160
[9466]	26/10/27	233	233	231	232	-1.0	-0.43	2,200	3,039,898,112
[9466]	26/10/26	233	233	229	233	+2.0	+0.87	8,000	3,053,001,216
[9466]	26/10/23	232	232	230	231	0	+0.00	9,000	3,026,795,008
[9466]	26/10/22	233	234	231	231	-2.0	-0.86	2,000	3,026,795,008
[9466]	26/10/21	232	234	231	233	0	+0.00	8,900	3,053,001,216
[9466]	26/10/20	234	234	231	233	-1.0	-0.43	5,900	3,053,001,216
[9466]	26/10/19	235	236	231	234	-1.0	-0.43	7,800	3,066,104,064
[9466]	26/10/16	237	237	235	235	-2.0	-0.84	800	3,079,207,168
[9466]	26/10/15	234	237	232	237	+2.0	+0.85	12,800	3,105,413,120
[9466]	26/10/14	234	236	233	235	+2.0	+0.86	5,100	3,079,207,168
[9466]	26/10/13	231	233	231	233	-1.0	-0.43	4,900	3,053,001,216
[9466]	26/10/09	231	234	231	234	+2.0	+0.86	4,400	3,066,104,064
[9466]	26/10/08	233	233	232	232	-3.0	-1.28	3,500	3,039,898,112
[9466]	26/10/07	236	237	235	235	-1.0	-0.42	7,900	3,079,207,168
[9466]	26/10/06	236	238	236	236	-1.0	-0.42	2,200	3,092,310,016
[9466]	26/10/05	239	239	236	237	-2.0	-0.84	4,700	3,105,413,120
[9466]	26/10/02	240	241	239	239	-2.0	-0.83	2,300	3,131,619,072
[9466]	26/10/01	240	241	239	241	-1.0	-0.41	11,900	3,157,825,280
[9466]	26/09/30	240	242	240	242	+2.0	+0.83	2,500	3,170,928,128
[9466]	26/09/29	240	241	238	240	-3.0	-1.23	14,800	3,144,722,176
[9466]	26/09/28	247	247	240	243	-4.0	-1.62	14,800	3,184,031,232
[9466]	26/09/25	247	247	245	247	+1.0	+0.41	7,000	3,236,443,136
[9466]	26/09/24	242	246	242	246	+5.0	+2.07	9,500	3,223,340,288
[9466]	26/09/18	241	241	240	241	0	+0.00	1,400	3,157,825,280
[9466]	26/09/17	241	241	239	241	+1.0	+0.42	1,700	3,157,825,280
[9466]	26/09/16	241	241	240	240	-1.0	-0.41	500	3,144,722,176
[9466]	26/09/15	240	241	239	241	+1.0	+0.42	4,700	3,157,825,280
[9466]	26/09/14	239	240	239	240	-2.0	-0.83	4,800	3,144,722,176
[9466]	26/09/11	239	242	239	242	+3.0	+1.26	2,200	3,170,928,128
[9466]	26/09/10	241	241	239	239	-3.0	-1.24	1,800	3,131,619,072
[9466]	26/09/09	243	243	238	242	-1.0	-0.41	6,200	3,170,928,128
[9466]	26/09/08	244	246	242	243	-2.0	-0.82	5,600	3,184,031,232
[9466]	26/09/07	245	249	243	245	0	+0.00	15,300	3,210,237,184
[9466]	26/09/04	241	245	236	245	+3.0	+1.24	11,100	3,210,237,184
[9466]	26/09/03	243	244	241	242	-1.0	-0.41	3,900	3,170,928,128
[9466]	26/09/02	239	249	238	243	+5.0	+2.10	235,700	3,184,031,232
[9466]	26/09/01	240	240	238	238	-1.0	-0.42	2,600	3,118,516,224
[9466]	26/08/31	237	239	237	239	+1.0	+0.42	5,600	3,131,619,072
[9466]	26/08/28	238	239	237	238	-1.0	-0.42	14,000	3,118,516,224
[9466]	26/08/27	239	239	237	239	+1.0	+0.42	4,200	3,131,619,072
[9466]	26/08/26	239	240	238	238	-2.0	-0.83	2,100	3,118,516,224
[9466]	26/08/25	244	244	240	240	-3.0	-1.23	19,600	3,144,722,176
[9466]	26/08/24	241	244	240	243	+2.0	+0.83	19,000	3,184,031,232
[9466]	26/08/21	238	241	238	241	+1.0	+0.42	34,900	3,157,825,280
[9466]	26/08/20	237	240	235	240	+5.0	+2.13	37,400	3,144,722,176
[9466]	26/08/19	233	235	232	235	+1.0	+0.43	7,100	3,079,207,168
[9466]	26/08/18	235	235	232	234	+2.0	+0.86	4,200	3,066,104,064
[9466]	26/08/17	229	234	229	232	+3	+1.31	16,900	-
[9466]	26/08/14	231	233	228	229	-5	-2.14	43,200	-
[9466]	26/08/13	235	242	227	234	+10	+4.46	127,400	-
[9466]	26/08/12	224	225	220	224	0	0.00	24,300	-
[9466]	26/08/10	224	224	222	224	+1	+0.45	4,400	-
[9466]	26/08/07	223	224	222	223	0	0.00	9,200	-
[9466]	26/08/06	222	223	222	223	0	0.00	4,300	-
[9466]	26/08/05	224	224	222	223	-1	-0.45	4,600	-
[9466]	26/08/04	224	224	223	224	-1	-0.44	2,900	-
[9466]	26/08/03	224	225	222	225	+1	+0.45	1,900	-
[9466]	26/07/31	224	224	224	224	0	0.00	1,500	-
[9466]	26/07/30	223	225	223	224	0	0.00	4,300	-
[9466]	26/07/29	224	225	222	224	0	0.00	7,800	-
[9466]	26/07/28	225	226	223	224	-2	-0.88	3,600	-
[9466]	26/07/27	226	228	225	226	0	0.00	11,100	-
[9466]	26/07/24	222	226	222	226	-1	-0.44	6,500	-
[9466]	26/07/23	225	227	223	227	+5	+2.25	8,500	-
[9466]	26/07/22	223	227	221	222	-2	-0.89	10,200	-
[9466]	26/07/21	223	225	220	224	+2	+0.90	6,700	-
[9466]	26/07/17	222	223	221	222	0	0.00	6,900	-
[9466]	26/07/16	222	223	222	222	-1	-0.45	7,300	-
[9466]	26/07/15	223	224	221	223	-2	-0.89	13,800	-
[9466]	26/07/14	225	226	223	225	+1	+0.45	11,500	-
[9466]	26/07/13	225	225	224	224	0	0.00	1,100	-
[9466]	26/07/10	225	225	223	224	-1	-0.44	3,100	-
[9466]	26/07/09	225	225	222	225	0	0.00	6,400	-
[9466]	26/07/08	225	226	224	225	0	0.00	1,400	-
[9466]	26/07/07	222	227	222	225	+4	+1.81	14,300	-
[9466]	26/07/06	222	224	221	221	-1	-0.45	14,200	-
[9466]	26/07/03	221	223	221	222	0	0.00	3,700	-
[9466]	26/07/02	221	222	220	222	+1	+0.45	5,000	-
[9466]	26/07/01	221	222	220	221	+1	+0.45	1,100	-
[9466]	26/06/30	223	223	220	220	-3	-1.35	3,900	-
[9466]	26/06/29	224	224	220	223	-1	-0.45	4,100	-
[9466]	26/06/26	220	224	219	224	+4	+1.82	51,300	-
[9466]	26/06/25	223	223	218	220	-2	-0.90	7,300	-
[9466]	26/06/24	219	222	218	222	+4	+1.83	6,800	-
[9466]	26/06/23	221	221	216	218	-3	-1.36	16,500	-
[9466]	26/06/22	220	221	219	221	+1	+0.45	6,400	-
[9466]	26/06/19	220	221	219	220	-1	-0.45	5,200	-
[9466]	26/06/18	221	221	220	221	-1	-0.45	6,600	-
[9466]	26/06/17	219	222	219	222	+3	+1.37	2,900	-
[9466]	26/06/16	221	221	219	219	-1	-0.45	9,500	-
[9466]	26/06/15	222	223	220	220	-2	-0.90	5,600	-
[9466]	26/06/12	221	222	221	222	+1	+0.45	700	-
[9466]	26/06/11	221	222	220	221	0	0.00	18,800	-
[9466]	26/06/10	222	222	220	221	-1	-0.45	12,200	-
[9466]	26/06/09	222	222	221	222	0	0.00	10,400	-
[9466]	26/06/08	223	223	222	222	-2	-0.89	5,900	-
[9466]	26/06/05	224	226	224	224	-1	-0.44	3,000	-
[9466]	26/06/04	225	225	223	225	+1	+0.45	2,500	-
[9466]	26/06/03	224	226	224	224	-1	-0.44	14,700	-
[9466]	26/06/02	226	226	222	225	-1	-0.44	12,600	-
[9466]	26/06/01	225	230	224	226	+1	+0.44	9,800	-
[9466]	26/05/29	225	226	224	225	0	0.00	4,100	-
[9466]	26/05/28	226	226	225	225	-1	-0.44	4,900	-
[9466]	26/05/27	226	227	225	226	0	0.00	3,500	-
[9466]	26/05/26	226	228	225	226	0	0.00	4,000	-
[9466]	26/05/25	230	230	225	226	0	0.00	11,500	-
[9466]	26/05/22	227	229	225	226	+1.0	+0.44	10,100	-
[9466]	26/05/21	225	227	225	225	0	+0.00	3,300	-
[9466]	26/05/20	227	227	225	225	-2.0	-0.88	4,100	-
[9466]	26/05/19	226	228	224	227	+1.0	+0.44	18,000	-
[9466]	26/05/18	228	228	225	226	-2.0	-0.88	6,700	-
[9466]	26/05/15	228	229	226	228	-1.0	-0.44	5,400	-
[9466]	26/05/14	232	232	229	229	-3.0	-1.29	5,400	-
[9466]	26/05/13	235	235	230	232	-5.0	-2.11	11,200	-
[9466]	26/05/12	233	238	233	237	+4.0	+1.72	12,300	-
[9466]	26/05/11	235	236	232	233	-4.0	-1.69	17,500	-
[9466]	26/05/08	234	237	234	237	+3.0	+1.28	4,200	-
[9466]	26/05/07	234	235	233	234	0	+0.00	2,600	-
[9466]	26/05/01	232	235	231	234	+2.0	+0.86	9,800	-
[9466]	26/04/30	233	233	231	232	-2.0	-0.85	1,600	-
[9466]	26/04/28	234	234	233	234	0	+0.00	2,400	-
[9466]	26/04/27	235	235	233	234	+1	+0.43	3,700	-
[9466]	26/04/24	233	233	232	233	0	0.00	2,600	-
[9466]	26/04/23	234	234	233	233	-1	-0.43	1,300	-
[9466]	26/04/22	234	234	233	234	0	0.00	2,400	-
[9466]	26/04/21	233	234	233	234	+1	+0.43	1,000	-
[9466]	26/04/20	237	237	233	233	-2	-0.85	2,900	-
[9466]	26/04/17	235	235	235	235	+1	+0.43	1,400	-
[9466]	26/04/16	231	237	231	234	+3	+1.30	7,800	-
[9466]	26/04/15	233	233	231	231	-2	-0.86	4,700	-
[9466]	26/04/14	232	233	231	233	+2	+0.87	1,200	-
[9466]	26/04/13	233	233	231	231	-1	-0.43	1,800	-
[9466]	26/04/10	233	234	232	232	-1	-0.43	4,000	-
[9466]	26/04/09	234	235	233	233	-1	-0.43	4,000	-
[9466]	26/04/08	233	234	232	234	+1	+0.43	3,400	-
[9466]	26/04/07	234	235	232	233	0	0.00	4,200	-
[9466]	26/04/06	234	236	233	233	0	0.00	4,900	-
[9466]	26/04/03	232	234	232	233	0	0.00	7,100	-
[9466]	26/04/02	236	237	230	233	-2	-0.85	14,700	-
[9466]	26/04/01	236	237	235	235	0	0.00	2,200	-
[9466]	26/03/31	235	235	233	235	+1	+0.43	11,800	-
[9466]	26/03/30	240	240	232	234	-8	-3.31	15,900	-
[9466]	26/03/27	240	243	239	242	+2	+0.83	8,900	-
[9466]	26/03/26	242	242	240	240	-2	-0.83	1,600	-
[9466]	26/03/25	242	242	241	242	+1	+0.41	9,100	-
[9466]	26/03/24	240	241	239	241	+2	+0.84	5,900	-
[9466]	26/03/23	243	243	237	239	-4	-1.65	18,400	-
[9466]	26/03/19	244	244	243	243	-1	-0.41	3,200	-
[9466]	26/03/18	243	244	242	244	+1	+0.41	4,300	-
[9466]	26/03/17	243	243	241	243	+1	+0.41	2,600	-
[9466]	26/03/16	242	243	242	242	0	0.00	1,000	-
[9466]	26/03/13	243	243	240	242	-1	-0.41	4,100	-
[9466]	26/03/12	242	245	239	243	+2	+0.83	14,000	-
[9466]	26/03/11	243	244	240	241	0	0.00	5,600	-
[9466]	26/03/10	240	242	240	241	+2	+0.84	1,800	-
[9466]	26/03/09	240	240	238	239	-4	-1.65	9,300	-
[9466]	26/03/06	238	247	238	243	+3	+1.25	14,100	-
[9466]	26/03/05	240	242	238	240	0	0.00	7,700	-
[9466]	26/03/04	241	241	238	240	-1	-0.41	11,600	-
[9466]	26/03/03	244	244	240	241	-3	-1.23	14,100	-
[9466]	26/03/02	244	246	242	244	-2	-0.81	11,000	-
[9466]	26/02/27	239	247	239	246	+3	+1.23	34,200	-
[9466]	26/02/26	242	243	241	243	+1	+0.41	12,400	-
[9466]	26/02/25	244	244	241	242	0	0.00	15,000	-
[9466]	26/02/24	246	246	241	242	-2	-0.82	18,300	-
[9466]	26/02/20	244	244	243	244	0	0.00	2,600	-
[9466]	26/02/19	243	245	243	244	+1	+0.41	13,700	-
[9466]	26/02/18	243	244	242	243	-1	-0.41	9,300	-
[9466]	26/02/17	244	245	243	244	+1	+0.41	12,500	-
[9466]	26/02/16	243	244	242	243	+2	+0.83	10,400	-
[9466]	26/02/13	243	243	240	241	-2	-0.82	7,600	-
[9466]	26/02/12	243	243	241	243	0	0.00	2,800	-
[9466]	26/02/10	246	246	240	243	-2	-0.82	11,000	-
[9466]	26/02/09	246	247	245	245	+1	+0.41	4,700	-
[9466]	26/02/06	243	246	243	244	0	0.00	12,500	-
[9466]	26/02/05	244	244	243	244	+1	+0.41	7,700	-
[9466]	26/02/04	241	245	241	243	+2	+0.83	12,000	-
[9466]	26/02/03	241	241	241	241	+1	+0.42	2,200	-
[9466]	26/02/02	241	241	238	240	-2	-0.83	13,000	-
[9466]	26/01/30	241	244	241	242	-1	-0.41	7,900	-
[9466]	26/01/29	244	244	242	243	-1	-0.41	3,000	-
[9466]	26/01/28	247	247	243	244	-3	-1.21	3,400	-
[9466]	26/01/27	246	247	244	247	+1	+0.41	6,400	-
[9466]	26/01/26	249	249	245	246	-1	-0.40	8,500	-
[9466]	26/01/23	247	248	245	247	+2	+0.82	11,000	-
[9466]	26/01/22	241	247	241	245	+3	+1.24	21,200	-
[9466]	26/01/21	244	244	240	242	-2	-0.82	8,800	-
[9466]	26/01/20	240	245	240	244	+4	+1.67	18,000	-
[9466]	26/01/19	240	241	239	240	+1	+0.42	9,900	-
[9466]	26/01/16	239	239	237	239	0	0.00	8,200	-
[9466]	26/01/15	241	241	239	239	0	0.00	3,400	-
[9466]	26/01/14	240	242	239	239	-1	-0.42	12,300	-
[9466]	26/01/13	239	242	238	240	+2	+0.84	14,500	-
[9466]	26/01/09	237	238	235	238	+2	+0.85	8,400	-
[9466]	26/01/08	236	237	235	236	-1	-0.42	2,700	-
[9466]	26/01/07	237	237	236	237	+1	+0.42	3,700	-
[9466]	26/01/06	233	236	233	236	+3	+1.29	11,000	-
[9466]	26/01/05	231	233	231	233	+1	+0.43	15,300	-
[9466]	25/12/30	230	232	230	232	+1	+0.43	2,400	-
[9466]	25/12/29	231	231	230	231	0	0.00	8,700	-
[9466]	25/12/26	230	231	230	231	0	0.00	25,400	-
[9466]	25/12/25	232	232	230	231	0	0.00	24,500	-
[9466]	25/12/24	231	231	229	231	0	0.00	8,900	-
[9466]	25/12/23	229	231	229	231	+1	+0.43	8,800	-
[9466]	25/12/22	229	230	229	230	0	0.00	4,200	-
[9466]	25/12/19	229	231	229	230	+1	+0.44	7,900	-
[9466]	25/12/18	230	230	228	229	-2	-0.87	8,300	-
[9466]	25/12/17	229	231	229	231	+2	+0.87	12,700	-
[9466]	25/12/16	230	230	229	229	-1	-0.43	7,000	-
[9466]	25/12/15	229	230	228	230	+1	+0.44	6,500	-
[9466]	25/12/12	228	231	228	229	+1	+0.44	6,100	-
[9466]	25/12/11	228	229	227	228	0	0.00	14,700	-
[9466]	25/12/10	229	230	228	228	-1	-0.44	7,900	-
[9466]	25/12/09	230	231	228	229	0	0.00	8,500	-
[9466]	25/12/08	230	231	229	229	0	0.00	7,800	-
[9466]	25/12/05	231	231	229	229	-2	-0.87	9,200	-
[9466]	25/12/04	232	232	230	231	0	0.00	11,200	-
[9466]	25/12/03	231	233	231	231	-1	-0.43	10,800	-
[9466]	25/12/02	233	233	231	232	-1	-0.43	2,700	-
[9466]	25/12/01	233	233	231	233	-1	-0.43	11,500	-
[9466]	25/11/28	231	234	231	234	+2	+0.86	6,200	-
[9466]	25/11/27	232	233	232	232	0	0.00	5,300	-
[9466]	25/11/26	233	233	232	232	0	0.00	2,000	-
[9466]	25/11/25	230	232	230	232	0	0.00	16,200	-
[9466]	25/11/21	230	233	230	232	-1	-0.43	8,900	-
[9466]	25/11/20	233	234	230	233	+2	+0.87	18,100	-
[9466]	25/11/19	232	234	231	231	-1	-0.43	9,400	-
[9466]	25/11/18	235	235	232	232	-3	-1.28	9,400	-
[9466]	25/11/17	235	236	234	235	-3	-1.26	24,300	-
[9466]	25/11/14	237	238	237	238	+1	+0.42	4,300	-
[9466]	25/11/13	235	239	235	237	+2	+0.85	31,000	-
[9466]	25/11/12	237	237	235	235	-3	-1.26	4,600	-
[9466]	25/11/11	236	238	234	238	+2	+0.85	14,000	-
[9466]	25/11/10	236	238	236	236	-1	-0.42	5,500	-
[9466]	25/11/07	236	240	235	237	-1	-0.42	18,800	-
[9466]	25/11/06	235	239	234	238	+3	+1.28	10,900	-
[9466]	25/11/05	236	236	233	235	-1	-0.42	9,100	-
[9466]	25/11/04	236	236	234	236	0	0.00	9,000	-
[9466]	25/10/31	237	238	236	236	0	0.00	3,000	-
[9466]	25/10/30	236	238	236	236	-2	-0.84	9,100	-
[9466]	25/10/29	238	238	236	238	0	0.00	5,200	-
[9466]	25/10/28	240	240	237	238	+1	+0.42	28,100	-
[9466]	25/10/27	238	238	237	237	0	0.00	8,700	-
[9466]	25/10/24	238	239	237	237	-2	-0.84	6,000	-
[9466]	25/10/23	238	239	238	239	0	0.00	2,100	-
[9466]	25/10/22	238	239	237	239	-1	-0.42	12,200	-
[9466]	25/10/21	240	240	238	240	0	0.00	4,100	-
[9466]	25/10/20	236	240	233	240	+4	+1.69	9,800	-
[9466]	25/10/17	236	237	235	236	-2	-0.84	2,000	-
[9466]	25/10/16	235	240	235	238	+3	+1.28	17,700	-
[9466]	25/10/15	233	235	233	235	+1	+0.43	14,300	-
[9466]	25/10/14	236	237	233	234	-4	-1.68	16,700	-
[9466]	25/10/10	242	242	237	238	-4	-1.65	18,600	-
[9466]	25/10/09	242	242	242	242	0	0.00	2,700	-
[9466]	25/10/08	243	243	241	242	-1	-0.41	11,900	-
[9466]	25/10/07	243	244	242	243	0	0.00	2,900	-
[9466]	25/10/06	242	244	242	243	0	0.00	10,600	-
[9466]	25/10/03	243	244	241	243	0	0.00	14,500	-
[9466]	25/10/02	245	246	243	243	-2	-0.82	4,600	-
[9466]	25/10/01	246	246	245	245	-1	-0.41	5,500	-
[9466]	25/09/30	248	248	246	246	-3	-1.20	6,400	-
[9466]	25/09/29	248	249	246	249	-1	-0.40	20,400	-
[9466]	25/09/26	249	251	249	250	+1	+0.40	7,900	-
[9466]	25/09/25	250	250	249	249	0	0.00	10,900	-
[9466]	25/09/24	249	250	249	249	+1	+0.40	7,300	-
[9466]	25/09/22	248	249	247	248	-1	-0.40	6,200	-
[9466]	25/09/19	248	249	248	249	+1	+0.40	3,200	-
[9466]	25/09/18	248	249	248	248	-1	-0.40	7,300	-
[9466]	25/09/17	249	249	248	249	0	0.00	8,600	-
[9466]	25/09/16	249	249	248	249	0	0.00	3,900	-
[9466]	25/09/12	249	249	248	249	0	0.00	2,700	-
[9466]	25/09/11	250	250	248	249	-1	-0.40	4,800	-
[9466]	25/09/10	249	251	249	250	+1	+0.40	6,900	-
[9466]	25/09/09	250	250	249	249	-1	-0.40	3,100	-
[9466]	25/09/08	250	250	249	250	0	0.00	3,800	-
[9466]	25/09/05	250	250	248	250	0	0.00	11,400	-