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
[9476]	26/10/29	－	－	－	979	－	－	0	-
[9476]	26/10/28	－	－	－	979	－	－	0	-
[9476]	26/10/27	－	－	－	979	－	－	0	-
[9476]	26/10/26	979	979	979	979	+15.0	+1.56	100	3,791,056,128
[9476]	26/10/23	962	964	962	964	-11.0	-1.13	200	3,732,970,496
[9476]	26/10/22	975	975	975	975	0	+0.00	100	3,775,566,592
[9476]	26/10/21	957	975	957	975	+30.0	+3.17	400	3,775,566,592
[9476]	26/10/20	945	945	945	945	+4.0	+0.43	100	3,659,395,328
[9476]	26/10/19	935	941	935	941	+6.0	+0.64	200	3,643,905,792
[9476]	26/10/16	－	－	－	935	－	－	0	-
[9476]	26/10/15	940	940	935	935	-20.0	-2.09	800	3,620,671,488
[9476]	26/10/14	994	994	955	955	-16.0	-1.65	73,700	3,698,119,168
[9476]	26/10/13	971	971	968	971	-9.0	-0.92	300	3,760,077,056
[9476]	26/10/09	986	986	971	980	-6.0	-0.61	800	3,794,928,384
[9476]	26/10/08	－	－	－	986	－	－	0	-
[9476]	26/10/07	987	987	986	986	-1.0	-0.10	200	3,818,162,688
[9476]	26/10/06	987	987	987	987	0	+0.00	100	3,822,035,200
[9476]	26/10/05	987	987	987	987	+2.0	+0.20	200	3,822,035,200
[9476]	26/10/02	985	985	985	985	-1.0	-0.10	100	3,814,290,432
[9476]	26/10/01	－	－	－	986	－	－	0	-
[9476]	26/09/30	991	991	985	986	-8.0	-0.80	400	3,818,162,688
[9476]	26/09/29	999	999	985	994	-37.0	-3.59	2,600	3,849,141,760
[9476]	26/09/28	1,030	1,031	1,009	1,031	-1.0	-0.10	3,100	3,992,419,584
[9476]	26/09/25	1,036	1,036	1,032	1,032	-12.0	-1.15	300	3,996,292,096
[9476]	26/09/24	1,001	1,044	998	1,044	+44.0	+4.40	2,800	4,042,760,448
[9476]	26/09/18	1,014	1,014	1,000	1,000	-14.0	-1.38	300	3,872,376,064
[9476]	26/09/17	999	1,014	999	1,014	+15.0	+1.50	300	3,926,589,184
[9476]	26/09/16	999	999	999	999	-11.0	-1.09	100	3,868,503,552
[9476]	26/09/15	982	1,020	982	1,010	+24.0	+2.43	11,100	3,911,099,648
[9476]	26/09/14	980	986	980	986	+7.0	+0.72	200	3,818,162,688
[9476]	26/09/11	995	997	979	979	-8.0	-0.81	1,400	3,791,056,128
[9476]	26/09/10	995	995	987	987	-8.0	-0.80	1,600	3,822,035,200
[9476]	26/09/09	1,005	1,005	995	995	+4.0	+0.40	400	3,853,014,016
[9476]	26/09/08	990	991	990	991	-1.0	-0.10	200	3,837,524,736
[9476]	26/09/07	992	992	990	992	+5.0	+0.51	700	3,841,396,992
[9476]	26/09/04	989	989	987	987	-1.0	-0.10	200	3,822,035,200
[9476]	26/09/03	988	988	988	988	+8.0	+0.82	100	3,825,907,456
[9476]	26/09/02	987	993	980	980	-5.0	-0.51	1,600	3,794,928,384
[9476]	26/09/01	989	989	985	985	-7.0	-0.71	200	3,814,290,432
[9476]	26/08/31	984	992	983	992	+3.0	+0.30	1,400	3,841,396,992
[9476]	26/08/28	990	993	989	989	+6.0	+0.61	700	3,829,779,968
[9476]	26/08/27	988	988	983	983	0	+0.00	200	3,806,545,664
[9476]	26/08/26	983	983	983	983	+2.0	+0.20	100	3,806,545,664
[9476]	26/08/25	981	981	981	981	0	+0.00	100	3,798,800,896
[9476]	26/08/24	983	983	981	981	-6.0	-0.61	300	3,798,800,896
[9476]	26/08/21	－	－	－	987	－	－	0	-
[9476]	26/08/20	－	－	－	987	－	－	0	-
[9476]	26/08/19	1,000	1,000	987	987	-5	-0.50	400	-
[9476]	26/08/18	981	992	981	992	+7	+0.71	200	-
[9476]	26/08/17	976	987	974	985	+9	+0.92	2,100	-
[9476]	26/08/14	975	977	968	976	+1	+0.10	600	-
[9476]	26/08/13	975	975	975	975	+1	+0.10	9,400	-
[9476]	26/08/12	974	974	969	974	-6	-0.61	1,300	-
[9476]	26/08/10	974	980	971	980	-5	-0.51	700	-
[9476]	26/08/07	985	985	985	985	+15	+1.55	200	-
[9476]	26/08/06	987	1,000	970	970	－	－	4,200	-
[9476]	26/08/05	－	－	－	993	－	－	0	-
[9476]	26/08/04	994	1,007	993	993	-14	-1.39	400	-
[9476]	26/08/03	992	1,007	992	1,007	+9	+0.90	400	-
[9476]	26/07/31	999	999	993	998	0	0.00	800	-
[9476]	26/07/30	1,002	1,020	998	998	0	0.00	700	-
[9476]	26/07/29	997	998	996	998	-1	-0.10	11,200	-
[9476]	26/07/28	1,019	1,019	998	999	-21	-2.06	1,000	-
[9476]	26/07/27	1,049	1,049	1,020	1,020	－	－	3,100	-
[9476]	26/07/24	－	－	－	1,050	－	－	0	-
[9476]	26/07/23	1,049	1,050	1,049	1,050	+10	+0.96	1,000	-
[9476]	26/07/22	1,047	1,048	1,028	1,040	+9	+0.87	600	-
[9476]	26/07/21	1,027	1,031	1,027	1,031	+6	+0.59	400	-
[9476]	26/07/17	1,024	1,025	1,024	1,025	+1	+0.10	200	-
[9476]	26/07/16	1,046	1,046	1,024	1,024	-22	-2.10	2,900	-
[9476]	26/07/15	1,046	1,047	1,046	1,046	0	0.00	1,400	-
[9476]	26/07/14	1,046	1,046	1,010	1,046	-1	-0.10	900	-
[9476]	26/07/13	1,047	1,047	1,047	1,047	0	0.00	100	-
[9476]	26/07/10	1,060	1,060	1,047	1,047	-13	-1.23	500	-
[9476]	26/07/09	1,060	1,060	1,060	1,060	0	0.00	200	-
[9476]	26/07/08	1,060	1,060	1,060	1,060	-2	-0.19	200	-
[9476]	26/07/07	1,055	1,062	1,055	1,062	+7	+0.66	200	-
[9476]	26/07/06	1,106	1,111	1,055	1,055	+9	+0.86	900	-
[9476]	26/07/03	1,047	1,047	1,038	1,046	+6	+0.58	500	-
[9476]	26/07/02	1,044	1,044	1,040	1,040	+1	+0.10	200	-
[9476]	26/07/01	1,030	1,039	1,030	1,039	+9	+0.87	700	-
[9476]	26/06/30	1,020	1,030	1,020	1,030	+16	+1.58	400	-
[9476]	26/06/29	1,014	1,014	1,014	1,014	-5	-0.49	400	-
[9476]	26/06/26	1,019	1,019	1,019	1,019	+9	+0.89	100	-
[9476]	26/06/25	999	1,010	999	1,010	+11	+1.10	500	-
[9476]	26/06/24	1,010	1,016	985	999	-13	-1.28	1,700	-
[9476]	26/06/23	1,010	1,012	1,010	1,012	+2	+0.20	800	-
[9476]	26/06/22	1,016	1,016	1,002	1,010	+8	+0.80	600	-
[9476]	26/06/19	1,007	1,012	990	1,002	+10	+1.01	1,200	-
[9476]	26/06/18	985	994	985	992	+8	+0.81	300	-
[9476]	26/06/17	995	995	982	984	+4	+0.41	400	-
[9476]	26/06/16	977	980	973	980	+3	+0.31	600	-
[9476]	26/06/15	1,010	1,010	977	977	-28	-2.79	1,200	-
[9476]	26/06/12	1,005	1,005	1,005	1,005	+5	+0.50	200	-
[9476]	26/06/11	1,000	1,000	1,000	1,000	0	0.00	200	-
[9476]	26/06/10	977	1,000	977	1,000	+8	+0.81	200	-
[9476]	26/06/09	962	992	962	992	+17	+1.74	500	-
[9476]	26/06/08	1,000	1,005	975	975	-30	-2.99	1,800	-
[9476]	26/06/05	1,007	1,007	977	1,005	+13	+1.31	1,700	-
[9476]	26/06/04	992	992	992	992	-6	-0.60	100	-
[9476]	26/06/03	988	1,002	988	998	-2	-0.20	1,600	-
[9476]	26/06/02	971	1,000	971	1,000	+44	+4.60	4,300	-
[9476]	26/06/01	962	962	956	956	-6	-0.62	400	-
[9476]	26/05/29	1,009	1,009	961	962	－	－	1,500	-
[9476]	26/05/28	－	－	－	995	－	－	0	-
[9476]	26/05/27	1,026	1,028	995	995	－	－	5,500	-
[9476]	26/05/26	－	－	－	1,033	－	－	0	-
[9476]	26/05/25	1,028	1,033	1,028	1,033	+5	+0.49	200	-
[9476]	26/05/22	1,036	1,036	1,009	1,028	-12.0	-1.15	2,800	-
[9476]	26/05/21	1,030	1,040	1,030	1,040	+12.0	+1.17	300	-
[9476]	26/05/20	1,016	1,028	1,016	1,028	+18.0	+1.78	300	-
[9476]	26/05/19	1,010	1,010	1,005	1,010	0	+0.00	500	-
[9476]	26/05/18	1,011	1,011	1,010	1,010	+14.0	+1.41	400	-
[9476]	26/05/15	999	999	996	996	+3.0	+0.30	700	-
[9476]	26/05/14	987	993	987	993	+10.0	+1.02	300	-
[9476]	26/05/13	1,018	1,018	965	983	-35.0	-3.44	6,400	-
[9476]	26/05/12	999	1,018	999	1,018	+20.0	+2.00	900	-
[9476]	26/05/11	999	999	998	998	-1.0	-0.10	600	-
[9476]	26/05/08	－	－	－	999	－	－	0	-
[9476]	26/05/07	973	999	958	999	+26.0	+2.67	1,700	-
[9476]	26/05/01	973	973	973	973	0	+0.00	100	-
[9476]	26/04/30	973	973	973	973	0	+0.00	300	-
[9476]	26/04/28	960	974	960	973	+12.0	+1.25	400	-
[9476]	26/04/27	1,003	1,003	940	961	-42	-4.19	5,100	-
[9476]	26/04/24	1,000	1,003	1,000	1,003	+8	+0.80	3,200	-
[9476]	26/04/23	1,001	1,001	995	995	0	0.00	300	-
[9476]	26/04/22	995	995	995	995	-15	-1.49	100	-
[9476]	26/04/21	1,011	1,011	1,010	1,010	-1	-0.10	200	-
[9476]	26/04/20	981	1,011	981	1,011	+30	+3.06	300	-
[9476]	26/04/17	1,011	1,011	981	981	-40	-3.92	400	-
[9476]	26/04/16	974	1,033	959	1,021	+42	+4.29	5,000	-
[9476]	26/04/15	1,011	1,016	963	979	-50	-4.86	8,700	-
[9476]	26/04/14	1,031	1,031	1,029	1,029	-2	-0.19	300	-
[9476]	26/04/13	1,010	1,038	1,009	1,031	+21	+2.08	5,700	-
[9476]	26/04/10	1,032	1,032	1,010	1,010	-21	-2.04	2,300	-
[9476]	26/04/09	1,038	1,050	1,030	1,031	-7	-0.67	4,700	-
[9476]	26/04/08	1,035	1,038	1,035	1,038	+17	+1.67	400	-
[9476]	26/04/07	1,021	1,021	1,021	1,021	+1	+0.10	100	-
[9476]	26/04/06	1,019	1,041	1,019	1,020	+1	+0.10	1,600	-
[9476]	26/04/03	1,000	1,019	1,000	1,019	+17	+1.70	2,700	-
[9476]	26/04/02	1,002	1,002	1,002	1,002	0	0.00	200	-
[9476]	26/04/01	1,005	1,005	984	1,002	-9	-0.89	600	-
[9476]	26/03/31	998	1,014	998	1,011	+13	+1.30	1,900	-
[9476]	26/03/30	931	998	931	998	+7	+0.71	32,800	-
[9476]	26/03/27	991	991	991	991	-1	-0.10	200	-
[9476]	26/03/26	990	1,000	990	992	+15	+1.54	89,900	-
[9476]	26/03/25	1,014	1,014	977	977	-37	-3.65	2,100	-
[9476]	26/03/24	997	1,014	989	1,014	+32	+3.26	3,300	-
[9476]	26/03/23	983	1,000	981	982	-1	-0.10	5,200	-
[9476]	26/03/19	988	993	983	983	-17	-1.70	800	-
[9476]	26/03/18	980	1,001	980	1,000	+20	+2.04	1,400	-
[9476]	26/03/17	982	999	980	980	－	－	2,300	-
[9476]	26/03/16	－	－	－	986	－	－	0	-
[9476]	26/03/13	986	986	986	986	-1	-0.10	200	-
[9476]	26/03/12	987	987	987	987	+2	+0.20	400	-
[9476]	26/03/11	976	997	976	985	+4	+0.41	800	-
[9476]	26/03/10	968	990	968	981	+1	+0.10	700	-
[9476]	26/03/09	975	980	975	980	－	－	1,000	-
[9476]	26/03/06	－	－	－	960	－	－	0	-
[9476]	26/03/05	961	961	960	960	0	0.00	400	-
[9476]	26/03/04	965	965	960	960	-20	-2.04	1,300	-
[9476]	26/03/03	980	981	951	980	0	0.00	7,500	-
[9476]	26/03/02	962	980	962	980	+8	+0.82	19,100	-
[9476]	26/02/27	970	972	962	972	-2	-0.21	1,800	-
[9476]	26/02/26	972	974	972	974	-8	-0.81	3,200	-
[9476]	26/02/25	980	985	969	982	+2	+0.20	4,500	-
[9476]	26/02/24	960	980	960	980	+22	+2.30	1,600	-
[9476]	26/02/20	960	964	953	958	+3	+0.31	2,500	-
[9476]	26/02/19	945	955	945	955	+16	+1.70	2,700	-
[9476]	26/02/18	964	964	923	939	-10	-1.05	21,600	-
[9476]	26/02/17	920	969	920	949	+29	+3.15	6,000	-
[9476]	26/02/16	890	1,020	888	920	+33	+3.72	74,800	-
[9476]	26/02/13	888	888	887	887	-2	-0.22	200	-
[9476]	26/02/12	897	898	889	889	-8	-0.89	600	-
[9476]	26/02/10	896	897	887	897	0	0.00	2,800	-
[9476]	26/02/09	906	925	895	897	-3	-0.33	4,700	-
[9476]	26/02/06	859	900	859	900	+50	+5.88	10,800	-
[9476]	26/02/05	850	856	846	850	-7	-0.82	3,700	-
[9476]	26/02/04	851	858	836	857	+6	+0.71	7,200	-
[9476]	26/02/03	831	851	831	851	+21	+2.53	9,900	-
[9476]	26/02/02	830	830	830	830	+4	+0.48	100	-
[9476]	26/01/30	825	826	825	826	+3	+0.36	400	-
[9476]	26/01/29	823	823	823	823	-2	-0.24	300	-
[9476]	26/01/28	816	825	816	825	-6	-0.72	1,100	-
[9476]	26/01/27	830	837	830	831	+3	+0.36	4,800	-
[9476]	26/01/26	831	838	810	828	-11	-1.31	6,200	-
[9476]	26/01/23	842	842	825	839	+12	+1.45	1,500	-
[9476]	26/01/22	830	844	826	827	-3	-0.36	1,600	-
[9476]	26/01/21	828	830	819	830	+2	+0.24	900	-
[9476]	26/01/20	825	828	825	828	+3	+0.36	900	-
[9476]	26/01/19	826	826	825	825	0	0.00	600	-
[9476]	26/01/16	822	825	820	825	+3	+0.36	1,000	-
[9476]	26/01/15	830	830	822	822	-8	-0.96	1,000	-
[9476]	26/01/14	821	830	821	830	+7	+0.85	1,900	-
[9476]	26/01/13	807	826	807	823	+16	+1.98	3,700	-
[9476]	26/01/09	806	807	805	807	-7	-0.86	1,800	-
[9476]	26/01/08	814	814	814	814	-2	-0.25	100	-
[9476]	26/01/07	809	816	808	816	+5	+0.62	900	-
[9476]	26/01/06	807	812	807	811	-2	-0.25	2,000	-
[9476]	26/01/05	807	823	807	813	+5	+0.62	500	-
[9476]	25/12/30	807	808	807	808	0	0.00	200	-
[9476]	25/12/29	809	812	800	808	-2	-0.25	3,200	-
[9476]	25/12/26	833	833	801	810	-25	-2.99	6,200	-
[9476]	25/12/25	809	835	807	835	+26	+3.21	18,800	-
[9476]	25/12/24	798	824	798	809	+2	+0.25	6,000	-
[9476]	25/12/23	804	807	787	807	+1	+0.12	7,100	-
[9476]	25/12/22	824	838	801	806	+42	+5.50	14,400	-
[9476]	25/12/19	835	835	760	764	-78	-9.26	13,000	-
[9476]	25/12/18	826	842	825	842	+17	+2.06	4,800	-
[9476]	25/12/17	825	825	825	825	+9	+1.10	200	-
[9476]	25/12/16	822	831	814	816	-16	-1.92	7,600	-
[9476]	25/12/15	830	839	830	832	+4	+0.48	3,700	-
[9476]	25/12/12	860	860	825	828	-17	-2.01	7,300	-
[9476]	25/12/11	828	870	828	845	+13	+1.56	13,600	-
[9476]	25/12/10	828	832	828	832	+19	+2.34	1,900	-
[9476]	25/12/09	812	813	812	813	0	0.00	400	-
[9476]	25/12/08	810	813	810	813	+3	+0.37	500	-
[9476]	25/12/05	805	815	805	810	+12	+1.50	700	-
[9476]	25/12/04	788	798	788	798	-2	-0.25	700	-
[9476]	25/12/03	798	802	796	800	-4	-0.50	3,000	-
[9476]	25/12/02	798	804	798	804	-2	-0.25	200	-
[9476]	25/12/01	810	810	800	806	-4	-0.49	600	-
[9476]	25/11/28	798	810	775	810	+11	+1.38	2,100	-
[9476]	25/11/27	799	799	799	799	-1	-0.13	400	-
[9476]	25/11/26	810	810	800	800	-10	-1.23	1,300	-
[9476]	25/11/25	835	835	805	810	-10	-1.22	2,300	-
[9476]	25/11/21	805	820	805	820	0	0.00	1,200	-
[9476]	25/11/20	820	820	820	820	0	0.00	100	-
[9476]	25/11/19	816	820	794	820	+4	+0.49	2,900	-
[9476]	25/11/18	796	819	795	816	+16	+2.00	7,100	-
[9476]	25/11/17	805	805	775	800	-3	-0.37	5,100	-
[9476]	25/11/14	781	810	780	803	+7	+0.88	3,800	-
[9476]	25/11/13	777	800	777	796	+4	+0.51	1,200	-
[9476]	25/11/12	777	810	752	792	+9	+1.15	7,700	-
[9476]	25/11/11	792	838	728	783	+21	+2.76	18,800	-
[9476]	25/11/10	742	762	740	762	+33	+4.53	1,600	-
[9476]	25/11/07	769	799	729	729	－	－	13,900	-
[9476]	25/11/06	－	－	－	770	－	－	0	-
[9476]	25/11/05	770	772	770	770	+1	+0.13	800	-
[9476]	25/11/04	740	769	735	769	+37	+5.05	7,800	-
[9476]	25/10/31	714	735	714	732	+12	+1.67	3,400	-
[9476]	25/10/30	717	720	717	720	0	0.00	200	-
[9476]	25/10/29	722	722	713	720	-3	-0.41	1,800	-
[9476]	25/10/28	723	724	716	723	-2	-0.28	2,400	-
[9476]	25/10/27	713	729	713	725	+12	+1.68	2,100	-
[9476]	25/10/24	721	721	713	713	-8	-1.11	1,200	-
[9476]	25/10/23	723	723	713	721	-1	-0.14	900	-
[9476]	25/10/22	730	732	719	722	-6	-0.82	1,500	-
[9476]	25/10/21	778	778	721	728	+35	+5.05	9,800	-
[9476]	25/10/20	701	713	693	693	-6	-0.86	2,400	-
[9476]	25/10/17	735	735	687	699	-36	-4.90	1,700	-
[9476]	25/10/16	735	735	735	735	+15	+2.08	500	-
[9476]	25/10/15	715	720	715	720	0	0.00	400	-
[9476]	25/10/14	701	720	681	720	-26	-3.49	21,800	-
[9476]	25/10/10	745	760	745	746	+12	+1.63	7,300	-
[9476]	25/10/09	705	743	705	734	+24	+3.38	8,000	-
[9476]	25/10/08	710	710	710	710	-2	-0.28	400	-
[9476]	25/10/07	709	718	709	712	+13	+1.86	2,800	-
[9476]	25/10/06	693	699	686	699	+2	+0.29	2,900	-
[9476]	25/10/03	698	698	686	697	-3	-0.43	2,100	-
[9476]	25/10/02	686	709	675	700	+11	+1.60	11,600	-
[9476]	25/10/01	720	720	681	689	-26	-3.64	5,800	-
[9476]	25/09/30	770	770	681	715	-46	-6.04	17,400	-
[9476]	25/09/29	860	860	761	761	-109	-12.53	19,000	-
[9476]	25/09/26	853	870	848	870	+17	+1.99	20,500	-
[9476]	25/09/25	829	870	777	853	+84	+10.92	42,100	-
[9476]	25/09/24	750	769	745	769	+29	+3.92	19,000	-
[9476]	25/09/22	730	765	729	740	+19	+2.64	29,300	-
[9476]	25/09/19	725	730	721	721	0	0.00	5,100	-
[9476]	25/09/18	717	735	715	721	+7	+0.98	28,200	-
[9476]	25/09/17	711	725	690	714	+9	+1.28	15,200	-
[9476]	25/09/16	700	769	681	705	+8	+1.15	31,900	-
[9476]	25/09/12	689	697	680	697	+8	+1.16	6,200	-
[9476]	25/09/11	690	699	688	689	-3	-0.43	3,700	-
[9476]	25/09/10	691	700	659	692	+11	+1.62	9,400	-
[9476]	25/09/09	692	692	679	681	+9	+1.34	9,200	-
[9476]	25/09/08	640	675	640	672	+38	+5.99	11,300	-
[9476]	25/09/05	633	650	632	634	+1	+0.16	10,500	-