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
[9475]	26/10/29	564	564	551	556	-8.0	-1.42	3,600	9,959,027,712
[9475]	26/10/28	562	575	556	564	-8.0	-1.40	8,400	10,102,323,200
[9475]	26/10/27	538	572	538	572	+34.0	+6.32	8,700	10,245,618,688
[9475]	26/10/26	539	540	538	538	-1.0	-0.19	2,600	9,636,613,120
[9475]	26/10/23	531	539	531	539	+5.0	+0.94	800	9,654,524,928
[9475]	26/10/22	534	538	532	534	+3.0	+0.56	4,000	9,564,964,864
[9475]	26/10/21	526	534	526	531	+1.0	+0.19	2,700	9,511,229,440
[9475]	26/10/20	535	537	530	530	-5.0	-0.93	2,900	9,493,317,632
[9475]	26/10/19	522	535	522	535	+10.0	+1.90	3,100	9,582,877,696
[9475]	26/10/16	525	525	520	525	-2.0	-0.38	3,200	9,403,757,568
[9475]	26/10/15	530	530	527	527	-5.0	-0.94	2,000	9,439,582,208
[9475]	26/10/14	532	532	531	532	0	+0.00	1,100	9,529,141,248
[9475]	26/10/13	525	532	525	532	+7.0	+1.33	3,300	9,529,141,248
[9475]	26/10/09	527	527	525	525	-2.0	-0.38	1,500	9,403,757,568
[9475]	26/10/08	527	527	525	527	0	+0.00	1,100	9,448,119,296
[9475]	26/10/07	525	527	525	527	-5.0	-0.94	1,700	9,448,119,296
[9475]	26/10/06	536	536	532	532	-4.0	-0.75	1,100	9,537,760,256
[9475]	26/10/05	535	536	529	536	+10.0	+1.90	5,300	9,609,472,000
[9475]	26/10/02	518	526	518	526	+13.0	+2.53	3,300	9,430,191,104
[9475]	26/10/01	510	517	509	513	+4.0	+0.79	3,500	9,197,125,632
[9475]	26/09/30	513	521	506	509	-1.0	-0.20	7,800	9,125,412,864
[9475]	26/09/29	535	535	507	510	-32.0	-5.90	5,000	9,143,341,056
[9475]	26/09/28	543	543	540	542	-1.0	-0.18	2,500	9,717,041,152
[9475]	26/09/25	546	546	543	543	-1.0	-0.18	1,400	9,734,969,344
[9475]	26/09/24	546	546	542	544	-2.0	-0.37	1,600	9,752,897,536
[9475]	26/09/18	538	546	538	546	+8.0	+1.49	1,200	9,788,753,920
[9475]	26/09/17	545	546	537	538	-5.0	-0.92	3,500	9,645,328,384
[9475]	26/09/16	539	543	539	543	+5.0	+0.93	1,700	9,734,969,344
[9475]	26/09/15	538	539	537	538	0	+0.00	1,100	9,645,328,384
[9475]	26/09/14	538	538	538	538	-3.0	-0.55	1,900	9,645,328,384
[9475]	26/09/11	540	545	540	541	+1.0	+0.19	1,300	9,699,112,960
[9475]	26/09/10	538	544	538	540	+2.0	+0.37	3,500	9,681,184,768
[9475]	26/09/09	538	540	538	538	0	+0.00	1,400	9,662,168,064
[9475]	26/09/08	543	543	538	538	-5.0	-0.92	2,300	9,662,168,064
[9475]	26/09/07	540	544	540	543	+12.0	+2.26	4,800	9,751,964,672
[9475]	26/09/04	528	531	528	531	+3.0	+0.57	2,300	9,536,451,584
[9475]	26/09/03	528	528	528	528	-2.0	-0.38	2,700	9,482,573,824
[9475]	26/09/02	534	534	530	530	0	+0.00	2,700	9,518,492,672
[9475]	26/09/01	526	530	526	530	+4.0	+0.76	900	9,518,492,672
[9475]	26/08/31	526	526	520	526	0	+0.00	5,900	9,446,654,976
[9475]	26/08/28	535	536	520	526	-8.0	-1.50	6,400	9,446,654,976
[9475]	26/08/27	530	534	530	534	+4.0	+0.75	2,200	9,590,330,368
[9475]	26/08/26	525	530	525	530	-1.0	-0.19	2,300	9,518,492,672
[9475]	26/08/25	525	531	525	531	+6.0	+1.14	2,300	9,536,451,584
[9475]	26/08/24	523	527	522	525	0	+0.00	2,400	9,428,695,040
[9475]	26/08/21	522	527	522	525	+3.0	+0.57	1,000	9,428,695,040
[9475]	26/08/20	523	527	522	522	0	+0.00	3,800	9,374,817,280
[9475]	26/08/19	526	527	522	522	-4.0	-0.76	2,600	9,394,548,736
[9475]	26/08/18	524	526	524	526	+3.0	+0.57	2,400	9,466,537,984
[9475]	26/08/17	525	525	523	523	-2	-0.38	3,900	-
[9475]	26/08/14	534	534	525	525	-9	-1.69	6,400	-
[9475]	26/08/13	516	537	516	534	+23	+4.50	4,900	-
[9475]	26/08/12	504	511	504	511	+7	+1.39	1,800	-
[9475]	26/08/10	500	504	495	504	-4	-0.79	9,500	-
[9475]	26/08/07	523	535	508	508	-14	-2.68	10,700	-
[9475]	26/08/06	522	523	522	522	0	0.00	1,300	-
[9475]	26/08/05	524	524	517	522	-12	-2.25	8,100	-
[9475]	26/08/04	530	534	525	534	+5	+0.95	5,000	-
[9475]	26/08/03	528	529	520	529	+6	+1.15	5,400	-
[9475]	26/07/31	518	524	515	523	-2	-0.38	5,500	-
[9475]	26/07/30	503	525	501	525	+22	+4.37	11,300	-
[9475]	26/07/29	500	505	500	503	+3	+0.60	1,600	-
[9475]	26/07/28	505	505	500	500	-5	-0.99	2,900	-
[9475]	26/07/27	510	510	498	505	-4	-0.79	5,200	-
[9475]	26/07/24	507	509	507	509	+2	+0.39	4,100	-
[9475]	26/07/23	507	510	505	507	0	0.00	2,400	-
[9475]	26/07/22	502	509	502	507	+5	+1.00	2,500	-
[9475]	26/07/21	499	503	499	502	+6	+1.21	2,500	-
[9475]	26/07/17	510	510	495	496	-12	-2.36	5,900	-
[9475]	26/07/16	508	510	508	508	0	0.00	3,200	-
[9475]	26/07/15	504	508	504	508	+4	+0.79	3,200	-
[9475]	26/07/14	507	507	502	504	+1	+0.20	3,100	-
[9475]	26/07/13	505	506	503	503	0	0.00	2,200	-
[9475]	26/07/10	501	506	501	503	+5	+1.00	2,100	-
[9475]	26/07/09	503	509	497	498	-3	-0.60	9,300	-
[9475]	26/07/08	496	503	496	501	+5	+1.01	7,200	-
[9475]	26/07/07	497	497	492	496	+4	+0.81	5,100	-
[9475]	26/07/06	494	495	492	492	0	0.00	5,700	-
[9475]	26/07/03	493	493	483	492	+3	+0.61	4,000	-
[9475]	26/07/02	486	492	486	489	-2	-0.41	2,500	-
[9475]	26/07/01	490	491	482	491	+9	+1.87	2,300	-
[9475]	26/06/30	482	490	476	482	-2	-0.41	2,200	-
[9475]	26/06/29	480	484	465	484	+4	+0.83	3,900	-
[9475]	26/06/26	485	485	480	480	-13	-2.64	2,200	-
[9475]	26/06/25	494	494	485	493	0	0.00	1,800	-
[9475]	26/06/24	498	498	475	493	-1	-0.20	2,600	-
[9475]	26/06/23	490	494	480	494	+3	+0.61	5,700	-
[9475]	26/06/22	479	491	477	491	+12	+2.51	3,400	-
[9475]	26/06/19	480	484	479	479	-1	-0.21	3,400	-
[9475]	26/06/18	484	484	478	480	-4	-0.83	3,300	-
[9475]	26/06/17	490	490	473	484	-6	-1.22	3,900	-
[9475]	26/06/16	494	494	489	490	+3	+0.62	2,200	-
[9475]	26/06/15	488	490	485	487	+4	+0.83	3,100	-
[9475]	26/06/12	487	488	481	483	-3	-0.62	2,700	-
[9475]	26/06/11	485	486	483	486	+3	+0.62	1,100	-
[9475]	26/06/10	483	484	478	483	0	0.00	2,800	-
[9475]	26/06/09	476	483	476	483	+7	+1.47	2,200	-
[9475]	26/06/08	473	476	473	476	+3	+0.63	1,800	-
[9475]	26/06/05	474	479	473	473	+4	+0.85	4,200	-
[9475]	26/06/04	470	472	469	469	-1	-0.21	2,800	-
[9475]	26/06/03	466	471	465	470	+9	+1.95	3,800	-
[9475]	26/06/02	466	468	457	461	-5	-1.07	4,300	-
[9475]	26/06/01	457	466	457	466	+9	+1.97	3,700	-
[9475]	26/05/29	465	473	456	457	-16	-3.38	12,000	-
[9475]	26/05/28	466	473	466	473	+2	+0.42	3,200	-
[9475]	26/05/27	470	471	465	471	-2	-0.42	1,400	-
[9475]	26/05/26	468	473	468	473	+4	+0.85	400	-
[9475]	26/05/25	469	474	469	469	-2	-0.42	2,700	-
[9475]	26/05/22	470	472	465	471	-2.0	-0.42	1,500	-
[9475]	26/05/21	469	473	464	473	0	+0.00	4,000	-
[9475]	26/05/20	470	480	468	473	+1.0	+0.21	5,000	-
[9475]	26/05/19	470	483	468	472	-2.0	-0.42	6,400	-
[9475]	26/05/18	473	489	472	474	+2.0	+0.42	3,900	-
[9475]	26/05/15	499	525	472	472	-3.0	-0.63	32,100	-
[9475]	26/05/14	485	485	475	475	-10.0	-2.06	4,600	-
[9475]	26/05/13	481	486	477	485	+4.0	+0.83	3,000	-
[9475]	26/05/12	484	488	481	481	-4.0	-0.82	3,200	-
[9475]	26/05/11	484	500	484	485	+1.0	+0.21	5,000	-
[9475]	26/05/08	484	490	484	484	-3.0	-0.62	2,800	-
[9475]	26/05/07	501	501	487	487	-6.0	-1.22	4,300	-
[9475]	26/05/01	503	503	482	493	-10.0	-1.99	3,400	-
[9475]	26/04/30	503	503	497	503	0	+0.00	2,200	-
[9475]	26/04/28	491	507	491	503	+12.0	+2.44	6,100	-
[9475]	26/04/27	496	496	487	491	+3	+0.61	3,800	-
[9475]	26/04/24	488	491	483	488	+8	+1.67	1,000	-
[9475]	26/04/23	495	499	480	480	-16	-3.23	5,700	-
[9475]	26/04/22	497	500	496	496	-10	-1.98	8,200	-
[9475]	26/04/21	512	512	506	506	+4	+0.80	3,300	-
[9475]	26/04/20	505	507	502	502	-4	-0.79	2,200	-
[9475]	26/04/17	510	511	506	506	-4	-0.78	1,400	-
[9475]	26/04/16	516	517	510	510	-5	-0.97	2,600	-
[9475]	26/04/15	512	515	512	515	+1	+0.19	1,200	-
[9475]	26/04/14	512	514	512	514	0	0.00	900	-
[9475]	26/04/13	513	518	513	514	-3	-0.58	3,800	-
[9475]	26/04/10	512	520	512	517	-5	-0.96	6,600	-
[9475]	26/04/09	521	525	515	522	+9	+1.75	8,400	-
[9475]	26/04/08	522	523	513	513	-9	-1.72	6,500	-
[9475]	26/04/07	521	526	514	522	+1	+0.19	3,300	-
[9475]	26/04/06	520	529	513	521	+10	+1.96	6,400	-
[9475]	26/04/03	502	511	501	511	+4	+0.79	5,700	-
[9475]	26/04/02	506	514	506	507	+3	+0.60	9,000	-
[9475]	26/04/01	502	528	502	504	+2	+0.40	9,000	-
[9475]	26/03/31	517	520	502	502	-24	-4.56	8,600	-
[9475]	26/03/30	527	528	500	526	-46	-8.04	12,800	-
[9475]	26/03/27	576	585	572	572	-7	-1.21	33,600	-
[9475]	26/03/26	585	585	575	579	-3	-0.52	10,900	-
[9475]	26/03/25	574	582	570	582	+13	+2.28	14,700	-
[9475]	26/03/24	560	573	558	569	+17	+3.08	10,900	-
[9475]	26/03/23	547	557	546	552	+7	+1.28	11,700	-
[9475]	26/03/19	547	548	543	545	-1	-0.18	3,200	-
[9475]	26/03/18	543	546	542	546	+3	+0.55	3,600	-
[9475]	26/03/17	545	547	541	543	0	0.00	4,800	-
[9475]	26/03/16	547	547	543	543	-2	-0.37	3,600	-
[9475]	26/03/13	547	548	544	545	-2	-0.37	1,800	-
[9475]	26/03/12	547	547	540	547	+4	+0.74	5,500	-
[9475]	26/03/11	544	546	542	543	+2	+0.37	2,000	-
[9475]	26/03/10	537	546	537	541	+10	+1.88	4,100	-
[9475]	26/03/09	536	539	531	531	-6	-1.12	9,400	-
[9475]	26/03/06	544	544	535	537	+3	+0.56	4,100	-
[9475]	26/03/05	533	545	533	534	-4	-0.74	12,700	-
[9475]	26/03/04	542	544	526	538	-22	-3.93	20,000	-
[9475]	26/03/03	553	560	552	560	+10	+1.82	8,300	-
[9475]	26/03/02	546	550	546	550	+4	+0.73	5,500	-
[9475]	26/02/27	542	546	542	546	+4	+0.74	7,000	-
[9475]	26/02/26	546	546	540	542	-1	-0.18	6,000	-
[9475]	26/02/25	540	547	536	543	+7	+1.31	8,200	-
[9475]	26/02/24	530	537	526	536	+12	+2.29	10,200	-
[9475]	26/02/20	532	532	521	524	+1	+0.19	14,900	-
[9475]	26/02/19	529	529	522	523	+2	+0.38	5,400	-
[9475]	26/02/18	526	527	517	521	-4	-0.76	10,900	-
[9475]	26/02/17	529	529	523	525	-5	-0.94	4,400	-
[9475]	26/02/16	521	530	520	530	+11	+2.12	8,000	-
[9475]	26/02/13	512	519	511	519	+7	+1.37	5,000	-
[9475]	26/02/12	512	515	511	512	0	0.00	8,800	-
[9475]	26/02/10	514	515	510	512	+8	+1.59	7,900	-
[9475]	26/02/09	510	534	500	504	-8	-1.56	26,100	-
[9475]	26/02/06	511	517	511	512	-3	-0.58	8,100	-
[9475]	26/02/05	532	532	515	515	-9	-1.72	11,500	-
[9475]	26/02/04	523	525	521	524	+3	+0.58	4,900	-
[9475]	26/02/03	519	525	506	521	+8	+1.56	13,000	-
[9475]	26/02/02	508	518	508	513	+5	+0.98	9,100	-
[9475]	26/01/30	495	510	495	508	+8	+1.60	8,500	-
[9475]	26/01/29	490	502	489	500	+10	+2.04	10,400	-
[9475]	26/01/28	495	495	490	490	-5	-1.01	6,900	-
[9475]	26/01/27	491	495	488	495	+5	+1.02	5,700	-
[9475]	26/01/26	493	493	489	490	-3	-0.61	8,300	-
[9475]	26/01/23	492	493	491	493	0	0.00	6,200	-
[9475]	26/01/22	495	495	492	493	-3	-0.60	6,700	-
[9475]	26/01/21	496	496	495	496	+3	+0.61	4,600	-
[9475]	26/01/20	493	495	491	493	0	0.00	7,300	-
[9475]	26/01/19	495	495	492	493	-2	-0.40	8,600	-
[9475]	26/01/16	490	496	490	495	0	0.00	10,600	-
[9475]	26/01/15	489	498	489	495	+4	+0.81	6,000	-
[9475]	26/01/14	495	497	491	491	-5	-1.01	10,700	-
[9475]	26/01/13	497	500	495	496	+1	+0.20	11,900	-
[9475]	26/01/09	493	498	493	495	+8	+1.64	5,800	-
[9475]	26/01/08	494	494	487	487	-5	-1.02	11,000	-
[9475]	26/01/07	495	495	492	492	-4	-0.81	7,300	-
[9475]	26/01/06	497	498	492	496	+4	+0.81	9,100	-
[9475]	26/01/05	495	498	485	492	+3	+0.61	14,800	-
[9475]	25/12/30	474	489	474	489	+14	+2.95	5,000	-
[9475]	25/12/29	460	479	460	475	+7	+1.50	9,600	-
[9475]	25/12/26	469	470	461	468	-1	-0.21	10,300	-
[9475]	25/12/25	474	474	450	469	-3	-0.64	19,400	-
[9475]	25/12/24	470	476	465	472	+2	+0.43	14,000	-
[9475]	25/12/23	468	480	461	470	+2	+0.43	11,000	-
[9475]	25/12/22	475	481	468	468	-7	-1.47	16,400	-
[9475]	25/12/19	494	494	471	475	-19	-3.85	22,100	-
[9475]	25/12/18	497	500	481	494	-1	-0.20	15,600	-
[9475]	25/12/17	495	501	495	495	-14	-2.75	15,600	-
[9475]	25/12/16	490	510	488	509	+26	+5.38	27,500	-
[9475]	25/12/15	478	488	472	483	+5	+1.05	21,900	-
[9475]	25/12/12	474	478	474	478	+5	+1.06	8,800	-
[9475]	25/12/11	466	473	466	473	+3	+0.64	5,300	-
[9475]	25/12/10	470	473	465	470	0	0.00	8,100	-
[9475]	25/12/09	466	470	464	470	+2	+0.43	7,600	-
[9475]	25/12/08	461	470	461	468	+7	+1.52	10,300	-
[9475]	25/12/05	455	466	452	461	+10	+2.22	17,100	-
[9475]	25/12/04	446	451	446	451	+4	+0.89	6,500	-
[9475]	25/12/03	449	450	446	447	-1	-0.22	6,400	-
[9475]	25/12/02	448	450	443	448	0	0.00	5,000	-
[9475]	25/12/01	452	452	445	448	-2	-0.44	5,600	-
[9475]	25/11/28	450	452	448	450	+3	+0.67	7,900	-
[9475]	25/11/27	450	450	441	447	+8	+1.82	11,400	-
[9475]	25/11/26	437	439	433	439	+5	+1.15	3,100	-
[9475]	25/11/25	435	435	429	434	+2	+0.46	4,800	-
[9475]	25/11/21	432	435	432	432	0	0.00	2,300	-
[9475]	25/11/20	430	436	429	432	+2	+0.47	8,200	-
[9475]	25/11/19	428	430	428	430	+2	+0.47	4,600	-
[9475]	25/11/18	428	429	426	428	0	0.00	4,400	-
[9475]	25/11/17	428	429	427	428	0	0.00	5,000	-
[9475]	25/11/14	424	428	424	428	+5	+1.18	7,800	-
[9475]	25/11/13	423	428	422	423	0	0.00	12,000	-
[9475]	25/11/12	425	425	422	423	+2	+0.48	8,400	-
[9475]	25/11/11	423	423	421	421	-1	-0.24	3,900	-
[9475]	25/11/10	422	423	419	422	+3	+0.72	3,500	-
[9475]	25/11/07	424	428	417	419	-4	-0.95	18,400	-
[9475]	25/11/06	424	424	421	423	+2	+0.48	3,000	-
[9475]	25/11/05	424	424	419	421	-1	-0.24	5,600	-
[9475]	25/11/04	423	423	420	422	+3	+0.72	5,500	-
[9475]	25/10/31	423	423	419	419	-1	-0.24	5,100	-
[9475]	25/10/30	421	423	420	420	-3	-0.71	3,700	-
[9475]	25/10/29	422	423	421	423	+1	+0.24	3,400	-
[9475]	25/10/28	422	424	421	422	0	0.00	2,800	-
[9475]	25/10/27	424	424	421	422	-2	-0.47	7,600	-
[9475]	25/10/24	423	424	421	424	+1	+0.24	5,400	-
[9475]	25/10/23	423	423	419	423	+2	+0.48	7,500	-
[9475]	25/10/22	421	422	420	421	0	0.00	12,400	-
[9475]	25/10/21	420	422	419	421	+2	+0.48	12,400	-
[9475]	25/10/20	419	419	416	419	+2	+0.48	7,000	-
[9475]	25/10/17	418	419	415	417	-2	-0.48	5,600	-
[9475]	25/10/16	419	420	418	419	0	0.00	2,600	-
[9475]	25/10/15	417	419	417	419	+1	+0.24	3,400	-
[9475]	25/10/14	416	418	416	418	+1	+0.24	4,100	-
[9475]	25/10/10	416	419	416	417	-1	-0.24	4,700	-
[9475]	25/10/09	420	420	415	418	-1	-0.24	11,300	-
[9475]	25/10/08	419	420	418	419	+1	+0.24	4,400	-
[9475]	25/10/07	423	423	418	418	-3	-0.71	5,400	-
[9475]	25/10/06	425	425	418	421	-1	-0.24	10,400	-
[9475]	25/10/03	420	422	415	422	+6	+1.44	11,600	-
[9475]	25/10/02	417	420	414	416	-1	-0.24	8,700	-
[9475]	25/10/01	420	421	415	417	-4	-0.95	9,000	-
[9475]	25/09/30	420	423	419	421	-1	-0.24	5,300	-
[9475]	25/09/29	421	423	420	422	0	0.00	6,700	-
[9475]	25/09/26	423	424	420	422	-1	-0.24	10,200	-
[9475]	25/09/25	423	423	421	423	+1	+0.24	5,300	-
[9475]	25/09/24	423	423	421	422	-1	-0.24	5,600	-
[9475]	25/09/22	423	424	422	423	+2	+0.48	5,700	-
[9475]	25/09/19	420	423	420	421	-1	-0.24	5,200	-
[9475]	25/09/18	425	425	420	422	-1	-0.24	9,400	-
[9475]	25/09/17	423	423	420	423	0	0.00	8,500	-
[9475]	25/09/16	421	423	420	423	+2	+0.48	8,300	-
[9475]	25/09/12	422	424	421	421	-2	-0.47	4,300	-
[9475]	25/09/11	424	425	422	423	0	0.00	4,100	-
[9475]	25/09/10	423	425	423	423	-1	-0.24	3,300	-
[9475]	25/09/09	423	425	423	424	0	0.00	3,300	-
[9475]	25/09/08	425	425	423	424	-1	-0.24	2,500	-
[9475]	25/09/05	425	425	422	425	+4	+0.95	7,300	-