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
[9517]	26/10/29	760	767	756	756	-1.0	-0.13	344,900	59,106,144,256
[9517]	26/10/28	765	769	757	757	-7.0	-0.92	147,100	59,184,324,608
[9517]	26/10/27	765	770	757	764	-8.0	-1.04	194,300	59,731,603,456
[9517]	26/10/26	775	782	765	772	+1.0	+0.13	137,200	60,357,066,752
[9517]	26/10/23	776	780	765	771	-2.0	-0.26	136,600	60,278,882,304
[9517]	26/10/22	781	783	768	773	-6.0	-0.77	165,500	60,435,247,104
[9517]	26/10/21	761	784	761	779	+24.0	+3.18	272,400	60,904,345,600
[9517]	26/10/20	770	773	753	755	-15.0	-1.95	223,800	59,027,959,808
[9517]	26/10/19	769	781	765	770	+4.0	+0.52	155,000	60,200,701,952
[9517]	26/10/16	770	772	763	766	-4.0	-0.52	172,000	59,887,968,256
[9517]	26/10/15	771	783	770	770	-5.0	-0.65	145,900	60,200,701,952
[9517]	26/10/14	790	796	771	775	-15.0	-1.90	178,100	60,591,616,000
[9517]	26/10/13	793	798	788	790	+3.0	+0.38	142,200	61,764,354,048
[9517]	26/10/09	781	789	777	787	+6.0	+0.77	171,600	61,529,808,896
[9517]	26/10/08	795	795	770	781	-17.0	-2.13	292,800	61,060,710,400
[9517]	26/10/07	787	806	782	798	+10.0	+1.27	212,700	62,389,817,344
[9517]	26/10/06	791	799	788	788	-8.0	-1.01	159,300	61,607,989,248
[9517]	26/10/05	802	803	789	796	-6.0	-0.75	247,300	62,233,452,544
[9517]	26/10/02	822	823	802	802	-27.0	-3.26	178,700	62,702,546,944
[9517]	26/10/01	822	839	811	829	+7.0	+0.85	183,800	64,813,481,984
[9517]	26/09/30	810	825	806	822	+14.0	+1.73	155,200	64,266,203,136
[9517]	26/09/29	830	830	806	808	-23.0	-2.77	408,700	63,171,645,440
[9517]	26/09/28	828	839	827	831	-6.0	-0.72	785,200	64,969,846,784
[9517]	26/09/25	820	837	819	837	+13.0	+1.58	221,100	65,438,945,280
[9517]	26/09/24	845	851	821	824	-30.0	-3.51	353,200	64,422,567,936
[9517]	26/09/18	858	859	849	854	+1.0	+0.12	166,900	66,768,048,128
[9517]	26/09/17	859	865	850	853	+4.0	+0.47	126,100	66,689,867,776
[9517]	26/09/16	848	857	846	849	+9.0	+1.07	107,300	66,377,134,080
[9517]	26/09/15	831	849	825	840	+9.0	+1.08	170,200	65,673,490,432
[9517]	26/09/14	822	834	817	831	+1.0	+0.12	187,900	64,969,846,784
[9517]	26/09/11	822	832	818	830	-2.0	-0.24	228,200	64,891,662,336
[9517]	26/09/10	844	847	831	832	-27.0	-3.14	190,700	65,048,031,232
[9517]	26/09/09	857	866	849	859	+1.0	+0.12	175,400	67,158,962,176
[9517]	26/09/08	866	878	855	858	-18.0	-2.05	217,900	67,080,781,824
[9517]	26/09/07	859	882	853	876	+29.0	+3.42	264,900	68,488,069,120
[9517]	26/09/04	843	855	839	847	+4.0	+0.47	116,600	66,220,769,280
[9517]	26/09/03	849	856	842	843	-2.0	-0.24	147,800	65,908,039,680
[9517]	26/09/02	870	872	844	845	-35.0	-3.98	201,700	66,064,404,480
[9517]	26/09/01	866	882	866	880	+10.0	+1.15	114,000	68,800,798,720
[9517]	26/08/31	875	879	866	870	-5.0	-0.57	116,000	68,018,974,720
[9517]	26/08/28	879	882	871	875	0	+0.00	130,800	68,409,888,768
[9517]	26/08/27	878	883	871	875	-9.0	-1.02	128,500	68,409,888,768
[9517]	26/08/26	875	890	875	884	+13.0	+1.49	137,400	69,113,528,320
[9517]	26/08/25	894	897	869	871	-19.0	-2.13	132,700	68,097,155,072
[9517]	26/08/24	892	895	867	890	-2.0	-0.22	240,400	69,582,626,816
[9517]	26/08/21	894	908	880	892	+4.0	+0.45	263,700	69,738,995,712
[9517]	26/08/20	875	900	872	888	+25.0	+2.90	448,500	69,426,266,112
[9517]	26/08/19	860	874	851	863	+11.0	+1.29	231,500	67,471,695,872
[9517]	26/08/18	855	867	835	852	+1.0	+0.12	347,700	66,611,683,328
[9517]	26/08/17	860	872	842	851	-15	-1.73	325,800	-
[9517]	26/08/14	840	866	830	866	+23	+2.73	236,900	-
[9517]	26/08/13	838	852	828	843	+15	+1.81	148,800	-
[9517]	26/08/12	834	848	815	828	-36	-4.17	337,800	-
[9517]	26/08/10	880	885	858	864	-1	-0.12	274,800	-
[9517]	26/08/07	864	866	845	865	+9	+1.05	199,600	-
[9517]	26/08/06	829	864	829	856	+20	+2.39	258,400	-
[9517]	26/08/05	841	850	828	836	+1	+0.12	225,100	-
[9517]	26/08/04	831	849	824	835	+1	+0.12	171,200	-
[9517]	26/08/03	842	845	811	834	-11	-1.30	236,300	-
[9517]	26/07/31	860	868	845	845	0	0.00	145,200	-
[9517]	26/07/30	879	882	835	845	-31	-3.54	378,300	-
[9517]	26/07/29	867	887	852	876	+17	+1.98	222,900	-
[9517]	26/07/28	894	896	854	859	-24	-2.72	199,400	-
[9517]	26/07/27	877	889	875	883	+12	+1.38	136,600	-
[9517]	26/07/24	885	889	867	871	-8	-0.91	215,100	-
[9517]	26/07/23	872	886	861	879	+3	+0.34	164,700	-
[9517]	26/07/22	890	890	868	876	-17	-1.90	228,900	-
[9517]	26/07/21	917	920	882	893	+6	+0.68	347,800	-
[9517]	26/07/17	885	910	870	887	-13	-1.44	538,600	-
[9517]	26/07/16	853	904	853	900	+76	+9.22	929,900	-
[9517]	26/07/15	821	824	806	824	+13	+1.60	191,800	-
[9517]	26/07/14	814	824	801	811	+19	+2.40	195,100	-
[9517]	26/07/13	791	796	779	792	+3	+0.38	171,700	-
[9517]	26/07/10	788	806	783	789	-2	-0.25	281,500	-
[9517]	26/07/09	792	796	782	791	-1	-0.13	250,800	-
[9517]	26/07/08	797	802	779	792	+2	+0.25	265,200	-
[9517]	26/07/07	785	795	775	790	+20	+2.60	228,400	-
[9517]	26/07/06	769	779	763	770	+7	+0.92	231,100	-
[9517]	26/07/03	771	771	755	763	+6	+0.79	159,700	-
[9517]	26/07/02	752	774	750	757	+9	+1.20	284,400	-
[9517]	26/07/01	750	756	737	748	+3	+0.40	215,400	-
[9517]	26/06/30	760	760	735	745	0	0.00	228,600	-
[9517]	26/06/29	741	745	728	745	+19	+2.62	224,400	-
[9517]	26/06/26	720	737	720	726	+4	+0.55	209,000	-
[9517]	26/06/25	731	736	715	722	-9	-1.23	227,600	-
[9517]	26/06/24	731	747	727	731	+2	+0.27	245,100	-
[9517]	26/06/23	737	740	726	729	+2	+0.28	165,000	-
[9517]	26/06/22	736	742	723	727	-3	-0.41	213,900	-
[9517]	26/06/19	738	745	722	730	-1	-0.14	297,000	-
[9517]	26/06/18	735	748	724	731	-8	-1.08	176,200	-
[9517]	26/06/17	750	759	739	739	+2	+0.27	171,700	-
[9517]	26/06/16	734	744	729	737	0	0.00	153,900	-
[9517]	26/06/15	766	774	736	737	-22	-2.90	217,700	-
[9517]	26/06/12	758	763	747	759	+10	+1.34	151,400	-
[9517]	26/06/11	740	760	739	749	+3	+0.40	177,100	-
[9517]	26/06/10	770	770	742	746	-29	-3.74	254,500	-
[9517]	26/06/09	783	800	768	775	-8	-1.02	287,100	-
[9517]	26/06/08	761	784	756	783	+22	+2.89	275,300	-
[9517]	26/06/05	751	785	751	761	+6	+0.79	330,300	-
[9517]	26/06/04	754	764	738	755	-6	-0.79	341,900	-
[9517]	26/06/03	777	783	752	761	-20	-2.56	387,100	-
[9517]	26/06/02	780	801	771	781	-14	-1.76	305,200	-
[9517]	26/06/01	807	807	781	795	-17	-2.09	284,400	-
[9517]	26/05/29	821	850	812	812	-8	-0.98	319,600	-
[9517]	26/05/28	814	825	795	820	0	0.00	378,500	-
[9517]	26/05/27	826	826	805	820	+6	+0.74	308,100	-
[9517]	26/05/26	840	852	814	814	-34	-4.01	450,200	-
[9517]	26/05/25	875	891	840	848	-36	-4.07	439,300	-
[9517]	26/05/22	885	914	868	884	-1.0	-0.11	341,300	-
[9517]	26/05/21	900	915	885	885	-9.0	-1.01	268,400	-
[9517]	26/05/20	935	935	883	894	-41.0	-4.39	409,000	-
[9517]	26/05/19	930	957	921	935	+18.0	+1.96	345,200	-
[9517]	26/05/18	977	977	909	917	-50.0	-5.17	362,000	-
[9517]	26/05/15	961	999	959	967	+5.0	+0.52	465,400	-
[9517]	26/05/14	915	1,003	915	962	+51.0	+5.60	758,500	-
[9517]	26/05/13	923	932	886	911	-114.0	-11.12	1,081,200	-
[9517]	26/05/12	1,063	1,075	987	1,025	-8.0	-0.77	576,200	-
[9517]	26/05/11	1,037	1,046	1,012	1,033	+4.0	+0.39	419,500	-
[9517]	26/05/08	1,062	1,063	1,012	1,029	-33.0	-3.11	582,100	-
[9517]	26/05/07	1,051	1,070	1,022	1,062	-9.0	-0.84	552,000	-
[9517]	26/05/01	1,038	1,074	1,028	1,071	+61.0	+6.04	491,700	-
[9517]	26/04/30	1,040	1,047	1,010	1,010	-62.0	-5.78	473,500	-
[9517]	26/04/28	1,011	1,078	1,005	1,072	+76.0	+7.63	810,200	-
[9517]	26/04/27	990	1,002	961	996	+5	+0.50	304,200	-
[9517]	26/04/24	973	1,016	967	991	+30	+3.12	496,100	-
[9517]	26/04/23	934	969	926	961	+16	+1.69	361,300	-
[9517]	26/04/22	935	963	931	945	+4	+0.43	289,800	-
[9517]	26/04/21	942	959	941	941	-1	-0.11	230,200	-
[9517]	26/04/20	954	965	937	942	-13	-1.36	228,500	-
[9517]	26/04/17	967	970	931	955	-18	-1.85	358,700	-
[9517]	26/04/16	991	1,010	972	973	-8	-0.82	455,900	-
[9517]	26/04/15	993	1,017	981	981	-31	-3.06	521,200	-
[9517]	26/04/14	998	1,027	987	1,012	+22	+2.22	729,700	-
[9517]	26/04/13	938	996	935	990	+38	+3.99	698,800	-
[9517]	26/04/10	955	984	946	952	+27	+2.92	1,031,400	-
[9517]	26/04/09	924	956	916	925	+5	+0.54	816,200	-
[9517]	26/04/08	969	982	920	920	-40	-4.17	1,051,800	-
[9517]	26/04/07	997	1,008	948	960	-48	-4.76	910,700	-
[9517]	26/04/06	1,069	1,069	983	1,008	-62	-5.79	997,500	-
[9517]	26/04/03	1,062	1,100	1,046	1,070	+38	+3.68	864,800	-
[9517]	26/04/02	1,050	1,059	1,025	1,032	-18	-1.71	711,100	-
[9517]	26/04/01	981	1,061	978	1,050	+83	+8.58	1,452,900	-
[9517]	26/03/31	1,076	1,118	967	967	-93	-8.77	2,723,100	-
[9517]	26/03/30	919	1,060	903	1,060	+128	+13.73	2,750,400	-
[9517]	26/03/27	977	987	930	932	-15	-1.58	938,100	-
[9517]	26/03/26	947	968	924	947	0	0.00	470,600	-
[9517]	26/03/25	909	947	904	947	+68	+7.74	560,600	-
[9517]	26/03/24	908	926	869	879	-20	-2.22	629,400	-
[9517]	26/03/23	940	953	878	899	-71	-7.32	984,900	-
[9517]	26/03/19	949	970	935	970	+23	+2.43	840,700	-
[9517]	26/03/18	870	954	868	947	+87	+10.12	900,100	-
[9517]	26/03/17	888	908	856	860	-7	-0.81	843,700	-
[9517]	26/03/16	850	878	833	867	+43	+5.22	1,074,400	-
[9517]	26/03/13	802	838	802	824	+12	+1.48	618,500	-
[9517]	26/03/12	824	827	803	812	-13	-1.58	578,000	-
[9517]	26/03/11	790	825	788	825	+50	+6.45	662,100	-
[9517]	26/03/10	792	792	764	775	-2	-0.26	413,700	-
[9517]	26/03/09	770	785	757	777	-17	-2.14	669,300	-
[9517]	26/03/06	791	802	787	794	-5	-0.63	298,200	-
[9517]	26/03/05	770	803	764	799	+39	+5.13	540,000	-
[9517]	26/03/04	738	768	732	760	+7	+0.93	772,500	-
[9517]	26/03/03	755	775	747	753	+13	+1.76	932,300	-
[9517]	26/03/02	734	743	727	740	+4	+0.54	533,500	-
[9517]	26/02/27	720	738	717	736	+25	+3.52	539,400	-
[9517]	26/02/26	679	713	679	711	+31	+4.56	618,200	-
[9517]	26/02/25	697	697	676	680	-11	-1.59	362,500	-
[9517]	26/02/24	683	696	666	691	+18	+2.67	413,500	-
[9517]	26/02/20	687	687	668	673	-22	-3.17	363,700	-
[9517]	26/02/19	693	696	686	695	-2	-0.29	287,200	-
[9517]	26/02/18	690	699	685	697	+14	+2.05	647,400	-
[9517]	26/02/17	667	690	665	683	+20	+3.02	556,200	-
[9517]	26/02/16	665	669	661	663	+6	+0.91	488,200	-
[9517]	26/02/13	663	665	652	657	0	0.00	331,700	-
[9517]	26/02/12	663	672	650	657	+4	+0.61	1,004,500	-
[9517]	26/02/10	639	655	633	653	+19	+3.00	356,600	-
[9517]	26/02/09	644	644	633	634	-3	-0.47	217,500	-
[9517]	26/02/06	630	641	627	637	+7	+1.11	190,600	-
[9517]	26/02/05	630	638	627	630	+5	+0.80	281,600	-
[9517]	26/02/04	621	627	620	625	+5	+0.81	199,700	-
[9517]	26/02/03	621	626	619	620	-5	-0.80	191,000	-
[9517]	26/02/02	636	638	621	625	-5	-0.79	189,900	-
[9517]	26/01/30	620	634	620	630	+10	+1.61	240,200	-
[9517]	26/01/29	613	623	608	620	+6	+0.98	209,100	-
[9517]	26/01/28	614	618	612	614	-6	-0.97	164,000	-
[9517]	26/01/27	624	624	614	620	-9	-1.43	226,700	-
[9517]	26/01/26	633	636	626	629	-12	-1.87	261,200	-
[9517]	26/01/23	647	653	639	641	-7	-1.08	207,100	-
[9517]	26/01/22	644	649	641	648	+7	+1.09	224,300	-
[9517]	26/01/21	634	644	633	641	-1	-0.16	185,700	-
[9517]	26/01/20	647	649	639	642	-2	-0.31	179,100	-
[9517]	26/01/19	629	648	626	644	+14	+2.22	337,400	-
[9517]	26/01/16	650	654	630	630	-22	-3.37	285,000	-
[9517]	26/01/15	631	653	631	652	+14	+2.19	238,900	-
[9517]	26/01/14	630	639	630	638	+7	+1.11	185,600	-
[9517]	26/01/13	632	636	624	631	+5	+0.80	249,400	-
[9517]	26/01/09	635	639	624	626	-8	-1.26	254,000	-
[9517]	26/01/08	631	635	626	634	+6	+0.96	224,400	-
[9517]	26/01/07	614	631	611	628	+11	+1.78	347,000	-
[9517]	26/01/06	610	620	610	617	+9	+1.48	215,900	-
[9517]	26/01/05	619	622	608	608	-6	-0.98	225,000	-
[9517]	25/12/30	623	626	614	614	-9	-1.44	179,700	-
[9517]	25/12/29	627	630	619	623	-3	-0.48	337,300	-
[9517]	25/12/26	635	637	620	626	-2	-0.32	325,400	-
[9517]	25/12/25	616	628	616	628	+6	+0.96	254,400	-
[9517]	25/12/24	617	633	615	622	+9	+1.47	358,900	-
[9517]	25/12/23	605	618	603	613	+6	+0.99	302,600	-
[9517]	25/12/22	625	627	605	607	-6	-0.98	258,200	-
[9517]	25/12/19	619	619	607	613	-5	-0.81	421,300	-
[9517]	25/12/18	604	618	604	618	+13	+2.15	268,100	-
[9517]	25/12/17	609	609	599	605	+1	+0.17	150,400	-
[9517]	25/12/16	612	612	603	604	-5	-0.82	123,700	-
[9517]	25/12/15	606	612	603	609	+3	+0.50	151,200	-
[9517]	25/12/12	613	616	604	606	+3	+0.50	156,800	-
[9517]	25/12/11	617	618	598	603	-11	-1.79	265,300	-
[9517]	25/12/10	615	620	612	614	+5	+0.82	202,400	-
[9517]	25/12/09	605	618	605	609	-2	-0.33	182,900	-
[9517]	25/12/08	611	613	606	611	+4	+0.66	166,000	-
[9517]	25/12/05	621	623	604	607	-15	-2.41	297,900	-
[9517]	25/12/04	626	634	622	622	-3	-0.48	203,200	-
[9517]	25/12/03	635	640	625	625	-5	-0.79	199,900	-
[9517]	25/12/02	642	643	629	630	-9	-1.41	192,700	-
[9517]	25/12/01	655	657	639	639	-24	-3.62	197,100	-
[9517]	25/11/28	669	677	658	663	-10	-1.49	118,000	-
[9517]	25/11/27	665	674	663	673	+12	+1.82	169,800	-
[9517]	25/11/26	656	664	656	661	+9	+1.38	122,400	-
[9517]	25/11/25	646	661	646	652	+4	+0.62	144,800	-
[9517]	25/11/21	636	651	636	648	+12	+1.89	191,900	-
[9517]	25/11/20	640	644	632	636	-1	-0.16	156,000	-
[9517]	25/11/19	639	647	635	637	-2	-0.31	144,300	-
[9517]	25/11/18	640	647	635	639	-6	-0.93	143,400	-
[9517]	25/11/17	650	653	639	645	+3	+0.47	238,900	-
[9517]	25/11/14	657	664	642	642	-21	-3.17	322,600	-
[9517]	25/11/13	661	667	650	663	-8	-1.19	315,400	-
[9517]	25/11/12	687	697	668	671	-22	-3.17	348,600	-
[9517]	25/11/11	696	702	692	693	+1	+0.14	171,900	-
[9517]	25/11/10	688	697	688	692	+5	+0.73	129,300	-
[9517]	25/11/07	688	692	679	687	-1	-0.15	94,300	-
[9517]	25/11/06	689	695	684	688	-1	-0.15	95,500	-
[9517]	25/11/05	680	689	670	689	+5	+0.73	136,200	-
[9517]	25/11/04	685	707	682	684	+12	+1.79	353,600	-
[9517]	25/10/31	684	693	664	672	-19	-2.75	299,500	-
[9517]	25/10/30	677	691	677	691	+17	+2.52	344,700	-
[9517]	25/10/29	693	694	674	674	-19	-2.74	283,100	-
[9517]	25/10/28	711	712	693	693	-20	-2.81	279,000	-
[9517]	25/10/27	709	719	708	713	+3	+0.42	133,900	-
[9517]	25/10/24	720	721	707	710	-8	-1.11	89,300	-
[9517]	25/10/23	714	719	707	718	+5	+0.70	98,200	-
[9517]	25/10/22	711	717	711	713	+3	+0.42	109,900	-
[9517]	25/10/21	710	714	706	710	+2	+0.28	101,200	-
[9517]	25/10/20	713	716	702	708	+7	+1.00	126,500	-
[9517]	25/10/17	732	737	701	701	-41	-5.53	287,300	-
[9517]	25/10/16	741	747	733	742	+4	+0.54	209,400	-
[9517]	25/10/15	729	738	723	738	+14	+1.93	129,900	-
[9517]	25/10/14	729	740	723	724	-20	-2.69	280,300	-
[9517]	25/10/10	740	744	731	744	-1	-0.13	164,700	-
[9517]	25/10/09	726	745	726	745	+19	+2.62	175,600	-
[9517]	25/10/08	729	751	724	726	-3	-0.41	233,600	-
[9517]	25/10/07	718	730	714	729	+12	+1.67	150,800	-
[9517]	25/10/06	718	727	711	717	-4	-0.55	250,900	-
[9517]	25/10/03	714	725	713	721	+15	+2.12	123,700	-
[9517]	25/10/02	710	716	699	706	-8	-1.12	275,300	-
[9517]	25/10/01	734	741	712	714	-22	-2.99	254,900	-
[9517]	25/09/30	743	748	735	736	-9	-1.21	112,300	-
[9517]	25/09/29	758	758	741	745	-13	-1.72	212,300	-
[9517]	25/09/26	749	762	746	758	+13	+1.74	211,300	-
[9517]	25/09/25	736	745	735	745	+6	+0.81	132,700	-
[9517]	25/09/24	740	741	734	739	+6	+0.82	93,900	-
[9517]	25/09/22	731	741	731	733	+2	+0.27	86,900	-
[9517]	25/09/19	733	744	728	731	0	0.00	501,400	-
[9517]	25/09/18	745	745	721	731	-9	-1.22	228,300	-
[9517]	25/09/17	751	754	738	740	-18	-2.37	175,800	-
[9517]	25/09/16	744	760	744	758	+18	+2.43	145,300	-
[9517]	25/09/12	737	743	734	740	+3	+0.41	134,000	-
[9517]	25/09/11	750	758	736	737	-12	-1.60	175,800	-
[9517]	25/09/10	745	750	732	749	+6	+0.81	140,400	-
[9517]	25/09/09	743	747	734	743	+4	+0.54	169,600	-
[9517]	25/09/08	720	744	719	739	+21	+2.92	261,800	-
[9517]	25/09/05	715	719	712	718	-1	-0.14	113,100	-