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
[9534]	26/10/29	892	909	836	858	-35.0	-3.92	1,720,200	74,809,581,568
[9534]	26/10/28	915	915	893	893	-20.0	-2.19	177,200	77,861,257,216
[9534]	26/10/27	902	917	900	913	+9.0	+1.00	254,300	79,605,071,872
[9534]	26/10/26	887	909	881	904	+28.0	+3.20	163,300	78,820,352,000
[9534]	26/10/23	892	893	865	876	-6.0	-0.68	176,000	76,379,013,120
[9534]	26/10/22	868	884	868	882	+17.0	+1.97	148,400	76,902,162,432
[9534]	26/10/21	854	865	849	865	+20.0	+2.37	163,900	75,419,918,336
[9534]	26/10/20	850	859	845	845	-4.0	-0.47	116,800	73,676,103,680
[9534]	26/10/19	853	856	844	849	-3.0	-0.35	146,300	74,024,869,888
[9534]	26/10/16	855	859	849	852	+2.0	+0.24	186,300	74,286,440,448
[9534]	26/10/15	856	864	845	850	-3.0	-0.35	177,000	74,112,057,344
[9534]	26/10/14	862	867	842	853	-7.0	-0.81	187,100	75,349,147,648
[9534]	26/10/13	843	860	840	860	+26.0	+3.12	204,300	75,967,488,000
[9534]	26/10/09	841	846	834	834	+4.0	+0.48	182,000	73,670,795,264
[9534]	26/10/08	854	854	825	830	-19.0	-2.24	168,600	73,317,457,920
[9534]	26/10/07	845	860	845	849	+4.0	+0.47	154,900	74,995,810,304
[9534]	26/10/06	835	847	827	845	+12.0	+1.44	158,000	74,642,472,960
[9534]	26/10/05	849	851	832	833	-17.0	-2.00	189,700	73,582,460,928
[9534]	26/10/02	848	852	835	850	-2.0	-0.23	200,400	75,084,144,640
[9534]	26/10/01	865	865	848	852	-13.0	-1.50	188,900	75,260,813,312
[9534]	26/09/30	880	888	865	865	-15.0	-1.70	185,100	76,409,159,680
[9534]	26/09/29	896	899	866	880	-39.0	-4.24	253,300	77,734,174,720
[9534]	26/09/28	937	938	917	919	-13.0	-1.39	164,600	81,179,213,824
[9534]	26/09/25	925	939	925	932	+7.0	+0.76	208,700	82,327,560,192
[9534]	26/09/24	945	949	923	925	-23.0	-2.43	259,000	81,709,219,840
[9534]	26/09/18	952	953	931	948	-1.0	-0.11	431,200	83,740,901,376
[9534]	26/09/17	950	972	939	949	+4.0	+0.42	377,800	83,829,235,712
[9534]	26/09/16	939	953	934	945	+18.0	+1.94	330,800	83,475,898,368
[9534]	26/09/15	925	932	914	927	-2.0	-0.22	360,600	81,885,888,512
[9534]	26/09/14	925	931	914	929	+4.0	+0.43	274,700	82,062,557,184
[9534]	26/09/11	928	951	917	925	-3.0	-0.32	465,200	81,709,219,840
[9534]	26/09/10	940	946	927	928	-12.0	-1.28	236,900	81,974,222,848
[9534]	26/09/09	933	952	931	940	-1.0	-0.11	304,800	83,034,226,688
[9534]	26/09/08	920	944	903	941	+13.0	+1.40	271,600	83,122,561,024
[9534]	26/09/07	916	948	914	928	+12.0	+1.31	282,700	81,974,222,848
[9534]	26/09/04	947	949	911	916	-26.0	-2.76	460,300	80,914,210,816
[9534]	26/09/03	923	949	922	942	+23.0	+2.50	433,400	83,210,895,360
[9534]	26/09/02	888	924	888	919	+31.0	+3.49	797,000	81,179,213,824
[9534]	26/09/01	853	891	853	888	+35.0	+4.10	298,200	78,440,849,408
[9534]	26/08/31	845	860	840	853	+8.0	+0.95	142,100	75,349,147,648
[9534]	26/08/28	831	848	828	845	+10.0	+1.20	156,300	74,642,472,960
[9534]	26/08/27	827	839	826	835	+8.0	+0.97	150,900	73,759,129,600
[9534]	26/08/26	819	831	818	827	+8.0	+0.98	85,900	73,052,454,912
[9534]	26/08/25	824	828	815	819	-1.0	-0.12	129,200	72,345,780,224
[9534]	26/08/24	822	825	817	820	-2.0	-0.24	123,400	72,434,114,560
[9534]	26/08/21	809	824	806	822	+13.0	+1.61	160,300	72,610,783,232
[9534]	26/08/20	790	809	790	809	+19.0	+2.41	136,400	71,462,436,864
[9534]	26/08/19	795	795	782	790	-5.0	-0.63	125,100	69,784,084,480
[9534]	26/08/18	783	797	783	795	+17.0	+2.19	155,000	70,225,756,160
[9534]	26/08/17	785	789	778	778	-8	-1.02	201,400	-
[9534]	26/08/14	773	786	770	786	+13	+1.68	147,200	-
[9534]	26/08/13	776	777	771	773	+2	+0.26	120,400	-
[9534]	26/08/12	771	776	769	771	+3	+0.39	103,000	-
[9534]	26/08/10	780	780	768	768	-5	-0.65	135,000	-
[9534]	26/08/07	779	784	773	773	-4	-0.51	142,500	-
[9534]	26/08/06	783	786	772	777	-6	-0.77	166,300	-
[9534]	26/08/05	787	790	777	783	-2	-0.25	150,200	-
[9534]	26/08/04	776	790	772	785	+3	+0.38	159,500	-
[9534]	26/08/03	776	786	769	782	+10	+1.30	224,200	-
[9534]	26/07/31	790	790	770	772	-4	-0.52	200,300	-
[9534]	26/07/30	780	818	769	776	-15	-1.90	361,400	-
[9534]	26/07/29	785	791	773	791	+8	+1.02	114,000	-
[9534]	26/07/28	781	785	772	783	-1	-0.13	134,100	-
[9534]	26/07/27	780	784	773	784	+9	+1.16	82,900	-
[9534]	26/07/24	769	776	765	775	-1	-0.13	63,400	-
[9534]	26/07/23	783	783	770	776	-8	-1.02	67,800	-
[9534]	26/07/22	783	789	776	784	+2	+0.26	77,600	-
[9534]	26/07/21	783	790	780	782	+6	+0.77	102,400	-
[9534]	26/07/17	776	779	763	776	+2	+0.26	140,200	-
[9534]	26/07/16	782	789	772	774	-8	-1.02	132,000	-
[9534]	26/07/15	783	790	781	782	+7	+0.90	93,100	-
[9534]	26/07/14	769	779	766	775	+14	+1.84	98,100	-
[9534]	26/07/13	769	773	761	761	-4	-0.52	86,100	-
[9534]	26/07/10	768	770	762	765	-1	-0.13	141,400	-
[9534]	26/07/09	766	770	761	766	+3	+0.39	112,600	-
[9534]	26/07/08	760	767	756	763	+2	+0.26	198,000	-
[9534]	26/07/07	757	765	754	761	+4	+0.53	184,400	-
[9534]	26/07/06	755	764	752	757	+2	+0.26	281,100	-
[9534]	26/07/03	746	761	746	755	+13	+1.75	175,300	-
[9534]	26/07/02	747	751	738	742	+1	+0.13	236,500	-
[9534]	26/07/01	753	760	738	741	-13	-1.72	205,400	-
[9534]	26/06/30	770	772	754	754	-9	-1.18	176,400	-
[9534]	26/06/29	750	766	747	763	+9	+1.19	196,500	-
[9534]	26/06/26	750	757	746	754	+15	+2.03	149,200	-
[9534]	26/06/25	744	749	738	739	+3	+0.41	168,900	-
[9534]	26/06/24	738	746	735	736	-3	-0.41	151,000	-
[9534]	26/06/23	748	754	739	739	-7	-0.94	176,700	-
[9534]	26/06/22	750	760	746	746	-11	-1.45	130,000	-
[9534]	26/06/19	750	759	744	757	+8	+1.07	217,300	-
[9534]	26/06/18	745	755	739	749	+5	+0.67	147,700	-
[9534]	26/06/17	750	758	744	744	+2	+0.27	111,700	-
[9534]	26/06/16	750	754	737	742	-18	-2.37	196,200	-
[9534]	26/06/15	760	769	756	760	+15	+2.01	125,200	-
[9534]	26/06/12	754	755	740	745	-2	-0.27	216,100	-
[9534]	26/06/11	756	760	739	747	-3	-0.40	219,000	-
[9534]	26/06/10	746	757	745	750	+5	+0.67	112,400	-
[9534]	26/06/09	759	765	745	745	-5	-0.67	146,900	-
[9534]	26/06/08	742	756	740	750	-6	-0.79	167,700	-
[9534]	26/06/05	744	765	744	756	+19	+2.58	159,000	-
[9534]	26/06/04	738	753	736	737	-1	-0.14	177,300	-
[9534]	26/06/03	735	743	728	738	+13	+1.79	164,000	-
[9534]	26/06/02	721	733	711	725	-7	-0.96	174,800	-
[9534]	26/06/01	750	750	727	732	-22	-2.92	226,500	-
[9534]	26/05/29	764	768	754	754	-17	-2.20	153,900	-
[9534]	26/05/28	767	778	762	771	-3	-0.39	260,600	-
[9534]	26/05/27	766	778	760	774	+11	+1.44	281,600	-
[9534]	26/05/26	755	770	749	763	+3	+0.39	187,700	-
[9534]	26/05/25	761	766	754	760	-6	-0.78	103,200	-
[9534]	26/05/22	788	788	760	766	-16.0	-2.05	130,800	-
[9534]	26/05/21	783	794	778	782	-5.0	-0.64	172,200	-
[9534]	26/05/20	800	816	780	787	-6.0	-0.76	288,000	-
[9534]	26/05/19	776	793	771	793	+28.0	+3.66	184,900	-
[9534]	26/05/18	775	775	759	765	-19.0	-2.42	191,000	-
[9534]	26/05/15	796	799	775	784	-11.0	-1.38	174,100	-
[9534]	26/05/14	790	796	787	795	0	+0.00	102,800	-
[9534]	26/05/13	804	808	787	795	-14.0	-1.73	198,000	-
[9534]	26/05/12	826	839	804	809	-8.0	-0.98	270,600	-
[9534]	26/05/11	803	820	802	817	+16.0	+2.00	261,100	-
[9534]	26/05/08	830	837	796	801	-36.0	-4.30	394,600	-
[9534]	26/05/07	815	842	813	837	+52.0	+6.62	495,600	-
[9534]	26/05/01	820	820	752	785	-42.0	-5.08	566,800	-
[9534]	26/04/30	902	925	806	827	-90.0	-9.81	744,300	-
[9534]	26/04/28	913	917	903	917	+3.0	+0.33	141,900	-
[9534]	26/04/27	912	922	905	914	-7	-0.76	125,400	-
[9534]	26/04/24	905	926	902	921	+13	+1.43	147,700	-
[9534]	26/04/23	897	908	893	908	+4	+0.44	175,900	-
[9534]	26/04/22	913	916	891	904	-11	-1.20	145,200	-
[9534]	26/04/21	907	930	892	915	+15	+1.67	200,000	-
[9534]	26/04/20	916	921	895	900	-6	-0.66	148,200	-
[9534]	26/04/17	910	920	901	906	-9	-0.98	130,900	-
[9534]	26/04/16	905	920	901	915	+15	+1.67	101,500	-
[9534]	26/04/15	915	924	893	900	-5	-0.55	186,800	-
[9534]	26/04/14	903	908	891	905	+10	+1.12	131,900	-
[9534]	26/04/13	886	908	884	895	+20	+2.29	181,500	-
[9534]	26/04/10	900	903	875	875	-11	-1.24	76,100	-
[9534]	26/04/09	900	909	886	886	-16	-1.77	90,500	-
[9534]	26/04/08	901	907	898	902	+16	+1.81	183,200	-
[9534]	26/04/07	879	890	877	886	+15	+1.72	127,300	-
[9534]	26/04/06	880	886	871	871	-10	-1.14	136,700	-
[9534]	26/04/03	888	895	877	881	+5	+0.57	89,400	-
[9534]	26/04/02	886	899	871	876	-16	-1.79	219,700	-
[9534]	26/04/01	899	899	881	892	+21	+2.41	178,700	-
[9534]	26/03/31	856	877	856	871	+4	+0.46	410,300	-
[9534]	26/03/30	842	873	836	867	-13	-1.48	402,800	-
[9534]	26/03/27	878	885	868	880	-3	-0.34	351,900	-
[9534]	26/03/26	903	903	872	883	-12	-1.34	266,600	-
[9534]	26/03/25	907	913	895	895	+17	+1.94	189,100	-
[9534]	26/03/24	892	892	871	878	+13	+1.50	297,900	-
[9534]	26/03/23	890	890	855	865	-34	-3.78	413,400	-
[9534]	26/03/19	907	916	899	899	-30	-3.23	177,900	-
[9534]	26/03/18	899	929	896	929	+37	+4.15	171,500	-
[9534]	26/03/17	894	900	884	892	+8	+0.90	107,900	-
[9534]	26/03/16	879	892	870	884	+6	+0.68	219,200	-
[9534]	26/03/13	883	900	878	878	-17	-1.90	141,600	-
[9534]	26/03/12	895	900	887	895	-11	-1.21	134,000	-
[9534]	26/03/11	896	909	891	906	+25	+2.84	168,400	-
[9534]	26/03/10	880	896	871	881	+11	+1.26	175,400	-
[9534]	26/03/09	848	870	843	870	-22	-2.47	329,300	-
[9534]	26/03/06	883	892	871	892	-6	-0.67	135,400	-
[9534]	26/03/05	892	908	884	898	+47	+5.52	330,700	-
[9534]	26/03/04	875	876	835	851	-41	-4.60	493,100	-
[9534]	26/03/03	901	903	887	892	-14	-1.55	334,900	-
[9534]	26/03/02	910	920	897	906	-9	-0.98	257,700	-
[9534]	26/02/27	908	915	895	915	+10	+1.10	478,100	-
[9534]	26/02/26	908	912	900	905	0	0.00	158,000	-
[9534]	26/02/25	900	907	885	905	+12	+1.34	286,500	-
[9534]	26/02/24	880	900	864	893	+23	+2.64	254,600	-
[9534]	26/02/20	885	885	864	870	-18	-2.03	317,800	-
[9534]	26/02/19	853	892	844	888	+34	+3.98	377,900	-
[9534]	26/02/18	865	873	838	854	-56	-6.15	1,085,100	-
[9534]	26/02/17	920	927	906	910	-3	-0.33	91,500	-
[9534]	26/02/16	913	917	903	913	0	0.00	147,200	-
[9534]	26/02/13	910	920	897	913	+2	+0.22	127,400	-
[9534]	26/02/12	878	913	874	911	+38	+4.35	179,400	-
[9534]	26/02/10	874	876	868	873	+1	+0.11	119,700	-
[9534]	26/02/09	879	880	864	872	+8	+0.93	146,100	-
[9534]	26/02/06	861	870	853	864	+3	+0.35	108,700	-
[9534]	26/02/05	883	883	860	861	-8	-0.92	135,200	-
[9534]	26/02/04	860	872	853	869	+9	+1.05	127,700	-
[9534]	26/02/03	839	867	836	860	+24	+2.87	153,000	-
[9534]	26/02/02	835	856	831	836	+13	+1.58	171,900	-
[9534]	26/01/30	841	845	811	823	-17	-2.02	240,800	-
[9534]	26/01/29	803	850	786	840	+35	+4.35	401,400	-
[9534]	26/01/28	811	813	801	805	-11	-1.35	81,900	-
[9534]	26/01/27	815	823	803	816	+1	+0.12	89,900	-
[9534]	26/01/26	810	820	809	815	-6	-0.73	72,200	-
[9534]	26/01/23	815	826	815	821	+3	+0.37	100,100	-
[9534]	26/01/22	806	819	805	818	+16	+2.00	90,200	-
[9534]	26/01/21	799	805	793	802	-2	-0.25	79,600	-
[9534]	26/01/20	809	812	804	804	-11	-1.35	87,000	-
[9534]	26/01/19	812	825	809	815	+5	+0.62	60,900	-
[9534]	26/01/16	815	816	805	810	-13	-1.58	96,800	-
[9534]	26/01/15	824	825	816	823	+2	+0.24	105,500	-
[9534]	26/01/14	811	822	805	821	+11	+1.36	108,600	-
[9534]	26/01/13	811	815	798	810	+6	+0.75	132,800	-
[9534]	26/01/09	790	807	790	804	+14	+1.77	127,200	-
[9534]	26/01/08	789	801	788	790	+1	+0.13	103,800	-
[9534]	26/01/07	782	797	774	789	+7	+0.90	123,500	-
[9534]	26/01/06	777	802	775	782	+7	+0.90	293,500	-
[9534]	26/01/05	772	781	763	775	+15	+1.97	240,200	-
[9534]	25/12/30	750	769	748	760	+13	+1.74	185,100	-
[9534]	25/12/29	749	754	745	747	-2	-0.27	98,700	-
[9534]	25/12/26	751	752	745	749	0	0.00	66,800	-
[9534]	25/12/25	751	751	744	749	+2	+0.27	31,200	-
[9534]	25/12/24	747	752	744	747	0	0.00	36,800	-
[9534]	25/12/23	751	751	741	747	+6	+0.81	44,800	-
[9534]	25/12/22	752	755	740	741	-7	-0.94	76,900	-
[9534]	25/12/19	743	748	742	748	+7	+0.94	73,300	-
[9534]	25/12/18	734	742	731	741	+8	+1.09	76,500	-
[9534]	25/12/17	733	733	721	733	+4	+0.55	57,300	-
[9534]	25/12/16	736	738	728	729	-8	-1.09	64,500	-
[9534]	25/12/15	723	737	722	737	+17	+2.36	67,400	-
[9534]	25/12/12	720	723	713	720	+11	+1.55	88,400	-
[9534]	25/12/11	725	729	709	709	-16	-2.21	80,900	-
[9534]	25/12/10	713	730	713	725	+13	+1.83	83,200	-
[9534]	25/12/09	720	723	709	712	-10	-1.39	65,700	-
[9534]	25/12/08	717	725	711	722	+8	+1.12	77,100	-
[9534]	25/12/05	730	739	711	714	-26	-3.51	170,400	-
[9534]	25/12/04	730	744	728	740	+9	+1.23	131,500	-
[9534]	25/12/03	737	737	720	731	-4	-0.54	165,700	-
[9534]	25/12/02	746	746	730	735	-18	-2.39	119,300	-
[9534]	25/12/01	751	756	743	753	+2	+0.27	139,800	-
[9534]	25/11/28	759	764	751	751	-8	-1.05	101,900	-
[9534]	25/11/27	767	767	758	759	-4	-0.52	81,200	-
[9534]	25/11/26	762	767	754	763	+10	+1.33	94,700	-
[9534]	25/11/25	755	763	753	753	+1	+0.13	114,200	-
[9534]	25/11/21	739	752	739	752	+13	+1.76	129,400	-
[9534]	25/11/20	735	741	725	739	+8	+1.09	156,300	-
[9534]	25/11/19	719	733	719	731	+11	+1.53	138,100	-
[9534]	25/11/18	725	728	718	720	-5	-0.69	98,400	-
[9534]	25/11/17	720	731	720	725	+3	+0.42	69,300	-
[9534]	25/11/14	723	728	718	722	-2	-0.28	74,900	-
[9534]	25/11/13	726	733	720	724	-3	-0.41	68,800	-
[9534]	25/11/12	721	735	721	727	+11	+1.54	150,100	-
[9534]	25/11/11	713	720	708	716	+1	+0.14	59,300	-
[9534]	25/11/10	714	718	708	715	+5	+0.70	86,600	-
[9534]	25/11/07	698	710	694	710	+4	+0.57	100,800	-
[9534]	25/11/06	686	711	682	706	+16	+2.32	133,100	-
[9534]	25/11/05	699	699	678	690	-13	-1.85	150,600	-
[9534]	25/11/04	678	704	677	703	+25	+3.69	216,400	-
[9534]	25/10/31	676	709	675	678	+6	+0.89	256,400	-
[9534]	25/10/30	669	676	667	672	+3	+0.45	103,000	-
[9534]	25/10/29	688	691	669	669	-20	-2.90	98,200	-
[9534]	25/10/28	695	700	682	689	-11	-1.57	115,000	-
[9534]	25/10/27	695	702	694	700	+10	+1.45	89,100	-
[9534]	25/10/24	686	692	686	690	+2	+0.29	52,900	-
[9534]	25/10/23	690	693	684	688	+2	+0.29	90,100	-
[9534]	25/10/22	687	690	681	686	+4	+0.59	78,900	-
[9534]	25/10/21	687	691	680	682	-8	-1.16	66,400	-
[9534]	25/10/20	699	702	685	690	+8	+1.17	161,600	-
[9534]	25/10/17	692	692	681	682	-7	-1.02	59,600	-
[9534]	25/10/16	684	690	683	689	+6	+0.88	80,600	-
[9534]	25/10/15	674	683	671	683	+10	+1.49	72,700	-
[9534]	25/10/14	680	685	664	673	+2	+0.30	208,100	-
[9534]	25/10/10	671	674	667	671	-10	-1.47	91,500	-
[9534]	25/10/09	682	685	671	681	+5	+0.74	59,400	-
[9534]	25/10/08	670	685	670	676	+9	+1.35	95,500	-
[9534]	25/10/07	682	682	667	667	-14	-2.06	81,100	-
[9534]	25/10/06	690	692	678	681	+2	+0.29	103,900	-
[9534]	25/10/03	672	679	667	679	+12	+1.80	68,500	-
[9534]	25/10/02	664	668	656	667	+2	+0.30	108,100	-
[9534]	25/10/01	684	685	658	665	-21	-3.06	131,700	-
[9534]	25/09/30	691	697	684	686	-2	-0.29	146,200	-
[9534]	25/09/29	682	689	671	688	-2	-0.29	128,700	-
[9534]	25/09/26	676	691	676	690	+8	+1.17	149,800	-
[9534]	25/09/25	676	682	668	682	+6	+0.89	139,400	-
[9534]	25/09/24	672	680	671	676	+7	+1.05	89,200	-
[9534]	25/09/22	663	672	662	669	+7	+1.06	123,600	-
[9534]	25/09/19	650	664	650	662	+15	+2.32	165,400	-
[9534]	25/09/18	661	661	647	647	-12	-1.82	147,600	-
[9534]	25/09/17	677	677	659	659	-18	-2.66	165,400	-
[9534]	25/09/16	675	677	669	677	+7	+1.04	83,600	-
[9534]	25/09/12	669	672	665	670	-4	-0.59	104,800	-
[9534]	25/09/11	669	681	666	674	+9	+1.35	129,700	-
[9534]	25/09/10	665	674	663	665	+1	+0.15	65,800	-
[9534]	25/09/09	676	678	664	664	-11	-1.63	107,400	-
[9534]	25/09/08	666	675	663	675	+15	+2.27	96,400	-
[9534]	25/09/05	669	669	659	660	-11	-1.64	142,000	-