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
[9535]	26/10/29	394	398	389	398	+3.0	+0.76	305,500	27,356,760,064
[9535]	26/10/28	403	403	394	395	-9.0	-2.23	146,200	27,150,553,088
[9535]	26/10/27	407	409	402	404	-1.0	-0.25	91,200	27,769,171,968
[9535]	26/10/26	404	408	403	405	+4.0	+1.00	111,700	27,837,908,992
[9535]	26/10/23	405	408	400	401	-4.0	-0.99	91,000	27,562,964,992
[9535]	26/10/22	402	406	402	405	+2.0	+0.50	62,600	27,837,908,992
[9535]	26/10/21	404	406	402	403	+1.0	+0.25	57,400	27,700,436,992
[9535]	26/10/20	408	409	401	402	-7.0	-1.71	84,800	27,631,702,016
[9535]	26/10/19	407	411	405	409	0	+0.00	79,000	28,112,850,944
[9535]	26/10/16	405	409	404	409	+2.0	+0.49	62,700	28,112,850,944
[9535]	26/10/15	404	410	403	407	+1.0	+0.25	124,100	27,975,378,944
[9535]	26/10/14	405	409	402	406	+1.0	+0.25	63,300	27,906,643,968
[9535]	26/10/13	404	407	403	405	+1.0	+0.25	47,900	27,837,908,992
[9535]	26/10/09	403	409	402	404	+1.0	+0.25	82,300	27,769,171,968
[9535]	26/10/08	410	410	403	403	-10.0	-2.42	101,400	27,700,436,992
[9535]	26/10/07	413	415	411	413	-1.0	-0.24	35,700	28,387,792,896
[9535]	26/10/06	415	418	413	414	-1.0	-0.24	67,100	28,456,527,872
[9535]	26/10/05	415	418	414	415	-1.0	-0.24	60,100	28,525,264,896
[9535]	26/10/02	418	418	413	416	-4.0	-0.95	66,900	28,593,999,872
[9535]	26/10/01	423	426	419	420	-4.0	-0.94	90,800	28,868,941,824
[9535]	26/09/30	423	427	420	424	+1.0	+0.24	77,500	29,143,883,776
[9535]	26/09/29	434	434	423	423	-22.0	-4.94	126,200	29,075,148,800
[9535]	26/09/28	446	446	443	445	+1.0	+0.23	85,900	30,587,330,560
[9535]	26/09/25	440	445	440	444	+3.0	+0.68	77,200	30,518,595,584
[9535]	26/09/24	450	450	438	441	-7.0	-1.56	100,600	30,312,388,608
[9535]	26/09/18	449	451	445	448	+1.0	+0.22	80,900	30,793,537,536
[9535]	26/09/17	446	451	445	447	+1.0	+0.22	57,000	30,724,802,560
[9535]	26/09/16	444	453	444	446	+3.0	+0.68	94,200	30,656,067,584
[9535]	26/09/15	450	450	443	443	-6.0	-1.34	63,200	30,449,860,608
[9535]	26/09/14	443	450	441	449	+5.0	+1.13	109,700	30,862,274,560
[9535]	26/09/11	435	444	435	444	+5.0	+1.14	135,400	30,518,595,584
[9535]	26/09/10	435	441	433	439	+2.0	+0.46	56,300	30,174,918,656
[9535]	26/09/09	433	439	431	437	+2.0	+0.46	66,000	30,037,446,656
[9535]	26/09/08	431	437	430	435	0	+0.00	68,300	29,899,974,656
[9535]	26/09/07	441	442	433	435	-4.0	-0.91	87,600	29,899,974,656
[9535]	26/09/04	434	442	432	439	+5.0	+1.15	136,800	30,174,918,656
[9535]	26/09/03	425	434	425	434	+9.0	+2.12	62,600	29,831,239,680
[9535]	26/09/02	425	426	422	425	-1.0	-0.23	81,000	29,212,620,800
[9535]	26/09/01	428	432	426	426	-2.0	-0.47	108,900	29,281,355,776
[9535]	26/08/31	428	430	426	428	0	+0.00	61,200	29,418,825,728
[9535]	26/08/28	428	432	426	428	-4.0	-0.93	88,600	29,418,825,728
[9535]	26/08/27	430	434	428	432	+1.0	+0.23	91,600	29,693,769,728
[9535]	26/08/26	425	432	425	431	+6.0	+1.41	110,000	29,625,032,704
[9535]	26/08/25	428	430	422	425	0	+0.00	82,200	29,212,620,800
[9535]	26/08/24	424	427	424	425	+1.0	+0.24	81,700	29,212,620,800
[9535]	26/08/21	424	430	422	424	0	+0.00	173,700	29,143,883,776
[9535]	26/08/20	416	424	416	424	+4.0	+0.95	93,700	29,143,883,776
[9535]	26/08/19	416	420	412	420	+2.0	+0.48	111,900	28,868,941,824
[9535]	26/08/18	411	418	410	418	+7.0	+1.70	85,900	28,731,469,824
[9535]	26/08/17	415	415	408	411	-4	-0.96	72,500	-
[9535]	26/08/14	409	415	408	415	+5	+1.22	61,000	-
[9535]	26/08/13	412	415	408	410	-2	-0.49	78,100	-
[9535]	26/08/12	414	414	408	412	+2	+0.49	91,000	-
[9535]	26/08/10	411	416	410	410	+5	+1.23	62,000	-
[9535]	26/08/07	410	415	405	405	-2	-0.49	145,400	-
[9535]	26/08/06	406	410	404	407	-2	-0.49	125,900	-
[9535]	26/08/05	413	413	407	409	-4	-0.97	91,000	-
[9535]	26/08/04	421	421	413	413	-8	-1.90	97,000	-
[9535]	26/08/03	425	428	415	421	-7	-1.64	88,700	-
[9535]	26/07/31	426	432	425	428	+1	+0.23	159,400	-
[9535]	26/07/30	431	431	424	427	-4	-0.93	163,900	-
[9535]	26/07/29	421	431	419	431	+12	+2.86	190,900	-
[9535]	26/07/28	423	423	416	419	-3	-0.71	75,800	-
[9535]	26/07/27	420	424	420	422	+2	+0.48	56,900	-
[9535]	26/07/24	418	423	417	420	+1	+0.24	60,400	-
[9535]	26/07/23	421	423	419	419	-1	-0.24	60,300	-
[9535]	26/07/22	425	425	413	420	-2	-0.47	97,000	-
[9535]	26/07/21	422	426	422	422	0	0.00	109,500	-
[9535]	26/07/17	421	423	415	422	+2	+0.48	131,800	-
[9535]	26/07/16	423	426	420	420	-1	-0.24	102,000	-
[9535]	26/07/15	420	424	419	421	+4	+0.96	92,300	-
[9535]	26/07/14	418	423	417	417	+3	+0.72	95,600	-
[9535]	26/07/13	421	426	414	414	-8	-1.90	103,100	-
[9535]	26/07/10	420	425	419	422	+2	+0.48	163,300	-
[9535]	26/07/09	421	425	418	420	0	0.00	295,100	-
[9535]	26/07/08	420	433	417	420	+8	+1.94	691,800	-
[9535]	26/07/07	399	415	399	412	+9	+2.23	160,100	-
[9535]	26/07/06	401	404	399	403	+5	+1.26	81,400	-
[9535]	26/07/03	396	402	396	398	+4	+1.02	107,900	-
[9535]	26/07/02	392	397	392	394	+6	+1.55	86,300	-
[9535]	26/07/01	392	394	388	388	-2	-0.51	109,700	-
[9535]	26/06/30	394	394	389	390	-1	-0.26	68,100	-
[9535]	26/06/29	389	395	389	391	+5	+1.30	150,300	-
[9535]	26/06/26	384	387	382	386	+2	+0.52	122,300	-
[9535]	26/06/25	390	391	384	384	-4	-1.03	57,800	-
[9535]	26/06/24	392	395	387	388	-3	-0.77	97,200	-
[9535]	26/06/23	391	393	388	391	-2	-0.51	75,200	-
[9535]	26/06/22	396	402	390	393	-3	-0.76	123,300	-
[9535]	26/06/19	394	400	394	396	-2	-0.50	185,200	-
[9535]	26/06/18	395	398	390	398	+5	+1.27	76,200	-
[9535]	26/06/17	389	397	389	393	+3	+0.77	108,400	-
[9535]	26/06/16	396	396	388	390	-3	-0.76	50,400	-
[9535]	26/06/15	394	396	393	393	-1	-0.25	38,600	-
[9535]	26/06/12	391	394	390	394	+2	+0.51	79,200	-
[9535]	26/06/11	392	394	387	392	0	0.00	95,300	-
[9535]	26/06/10	393	394	389	392	0	0.00	83,400	-
[9535]	26/06/09	394	397	390	392	-1	-0.25	99,700	-
[9535]	26/06/08	386	393	385	393	0	0.00	105,100	-
[9535]	26/06/05	387	394	387	393	+8	+2.08	93,400	-
[9535]	26/06/04	385	388	383	385	-4	-1.03	90,100	-
[9535]	26/06/03	380	389	380	389	+11	+2.91	92,600	-
[9535]	26/06/02	386	386	377	378	-10	-2.58	167,700	-
[9535]	26/06/01	397	397	387	388	-8	-2.02	145,700	-
[9535]	26/05/29	399	403	396	396	-3	-0.75	100,100	-
[9535]	26/05/28	400	403	397	399	-4	-0.99	125,400	-
[9535]	26/05/27	404	406	400	403	-1	-0.25	121,900	-
[9535]	26/05/26	398	404	396	404	+6	+1.51	87,400	-
[9535]	26/05/25	402	403	394	398	-6	-1.49	96,300	-
[9535]	26/05/22	406	407	401	404	+1.0	+0.25	74,800	-
[9535]	26/05/21	407	411	402	403	-1.0	-0.25	119,800	-
[9535]	26/05/20	401	404	400	404	0	+0.00	129,900	-
[9535]	26/05/19	404	410	404	404	+2.0	+0.50	141,700	-
[9535]	26/05/18	411	411	401	402	-12.0	-2.90	133,500	-
[9535]	26/05/15	413	418	412	414	+1.0	+0.24	191,100	-
[9535]	26/05/14	420	421	412	413	-6.0	-1.43	206,800	-
[9535]	26/05/13	409	421	405	419	+13.0	+3.20	258,900	-
[9535]	26/05/12	403	409	398	406	+6.0	+1.50	298,200	-
[9535]	26/05/11	407	417	399	400	-5.0	-1.23	169,900	-
[9535]	26/05/08	406	407	400	405	-3.0	-0.74	152,700	-
[9535]	26/05/07	398	409	396	408	+14.0	+3.55	151,100	-
[9535]	26/05/01	396	397	392	394	-3.0	-0.76	100,200	-
[9535]	26/04/30	406	406	394	397	-8.0	-1.98	171,800	-
[9535]	26/04/28	405	409	402	405	+5.0	+1.25	225,700	-
[9535]	26/04/27	400	408	393	400	0	0.00	365,900	-
[9535]	26/04/24	394	400	393	400	+6	+1.52	160,100	-
[9535]	26/04/23	395	397	390	394	0	0.00	312,300	-
[9535]	26/04/22	396	400	394	394	0	0.00	128,600	-
[9535]	26/04/21	394	397	392	394	+3	+0.77	114,800	-
[9535]	26/04/20	399	399	390	391	-9	-2.25	155,800	-
[9535]	26/04/17	407	407	398	400	-6	-1.48	119,200	-
[9535]	26/04/16	402	408	401	406	+4	+1.00	199,900	-
[9535]	26/04/15	394	402	394	402	+12	+3.08	234,900	-
[9535]	26/04/14	401	402	389	390	-9	-2.26	189,100	-
[9535]	26/04/13	392	401	392	399	+9	+2.31	297,900	-
[9535]	26/04/10	390	394	389	390	0	0.00	93,500	-
[9535]	26/04/09	395	396	389	390	-5	-1.27	123,800	-
[9535]	26/04/08	397	399	394	395	+1	+0.25	129,100	-
[9535]	26/04/07	392	396	392	394	+3	+0.77	112,400	-
[9535]	26/04/06	396	396	391	391	-3	-0.76	88,000	-
[9535]	26/04/03	394	397	393	394	+4	+1.03	112,500	-
[9535]	26/04/02	400	401	389	390	-9	-2.26	277,000	-
[9535]	26/04/01	406	407	399	399	-1	-0.25	241,900	-
[9535]	26/03/31	399	405	399	400	+1	+0.25	171,600	-
[9535]	26/03/30	397	407	396	399	-12	-2.92	390,200	-
[9535]	26/03/27	405	413	402	411	+6	+1.48	368,900	-
[9535]	26/03/26	410	410	396	405	-11	-2.64	912,600	-
[9535]	26/03/25	419	434	409	416	+11	+2.72	1,385,100	-
[9535]	26/03/24	406	414	392	405	+15	+3.85	1,737,200	-
[9535]	26/03/23	380	390	376	390	+11	+2.90	596,700	-
[9535]	26/03/19	385	386	379	379	-6	-1.56	209,000	-
[9535]	26/03/18	381	385	381	385	+6	+1.58	237,900	-
[9535]	26/03/17	380	382	378	379	+1	+0.26	133,200	-
[9535]	26/03/16	380	382	376	378	-2	-0.53	169,300	-
[9535]	26/03/13	377	383	377	380	0	0.00	153,400	-
[9535]	26/03/12	383	383	376	380	-2	-0.52	179,400	-
[9535]	26/03/11	381	386	380	382	+3	+0.79	137,700	-
[9535]	26/03/10	381	382	378	379	+2	+0.53	88,000	-
[9535]	26/03/09	376	379	373	377	-7	-1.82	282,300	-
[9535]	26/03/06	384	385	381	384	-1	-0.26	172,500	-
[9535]	26/03/05	383	388	382	385	+7	+1.85	291,800	-
[9535]	26/03/04	381	383	376	378	-7	-1.82	215,800	-
[9535]	26/03/03	384	387	379	385	+1	+0.26	226,500	-
[9535]	26/03/02	381	387	379	384	-2	-0.52	224,100	-
[9535]	26/02/27	383	388	383	386	+4	+1.05	223,000	-
[9535]	26/02/26	382	384	379	382	0	0.00	173,200	-
[9535]	26/02/25	382	384	381	382	0	0.00	87,600	-
[9535]	26/02/24	385	387	380	382	-2	-0.52	151,500	-
[9535]	26/02/20	378	385	375	384	+6	+1.59	197,700	-
[9535]	26/02/19	375	380	374	378	+2	+0.53	124,200	-
[9535]	26/02/18	378	378	375	376	-1	-0.27	63,400	-
[9535]	26/02/17	378	380	375	377	0	0.00	141,100	-
[9535]	26/02/16	378	378	373	377	-1	-0.26	153,200	-
[9535]	26/02/13	382	384	377	378	-5	-1.31	123,000	-
[9535]	26/02/12	379	383	377	383	+5	+1.32	188,900	-
[9535]	26/02/10	375	379	374	378	+4	+1.07	167,900	-
[9535]	26/02/09	372	374	370	374	+4	+1.08	167,800	-
[9535]	26/02/06	371	371	367	370	0	0.00	89,000	-
[9535]	26/02/05	368	372	367	370	+2	+0.54	161,700	-
[9535]	26/02/04	364	368	363	368	+4	+1.10	120,600	-
[9535]	26/02/03	364	365	363	364	0	0.00	137,500	-
[9535]	26/02/02	368	368	363	364	-4	-1.09	149,700	-
[9535]	26/01/30	364	368	364	368	+5	+1.38	96,700	-
[9535]	26/01/29	365	365	361	363	-2	-0.55	196,600	-
[9535]	26/01/28	366	366	364	365	-1	-0.27	163,500	-
[9535]	26/01/27	369	369	366	366	-2	-0.54	202,000	-
[9535]	26/01/26	370	371	368	368	-3	-0.81	97,400	-
[9535]	26/01/23	372	372	369	371	-2	-0.54	133,600	-
[9535]	26/01/22	369	373	369	373	+5	+1.36	158,100	-
[9535]	26/01/21	370	370	368	368	-2	-0.54	137,000	-
[9535]	26/01/20	372	373	369	370	-2	-0.54	158,500	-
[9535]	26/01/19	373	373	370	372	-1	-0.27	95,100	-
[9535]	26/01/16	372	374	371	373	+1	+0.27	77,800	-
[9535]	26/01/15	371	372	370	372	+2	+0.54	59,000	-
[9535]	26/01/14	371	372	369	370	0	0.00	133,100	-
[9535]	26/01/13	373	373	369	370	-1	-0.27	149,800	-
[9535]	26/01/09	371	372	370	371	0	0.00	139,400	-
[9535]	26/01/08	375	375	371	371	-4	-1.07	102,700	-
[9535]	26/01/07	376	378	375	375	-4	-1.06	79,700	-
[9535]	26/01/06	380	380	376	379	-1	-0.26	89,600	-
[9535]	26/01/05	383	384	379	380	-1	-0.26	74,100	-
[9535]	25/12/30	382	382	378	381	+2	+0.53	81,000	-
[9535]	25/12/29	382	382	378	379	0	0.00	75,400	-
[9535]	25/12/26	375	379	375	379	+5	+1.34	77,900	-
[9535]	25/12/25	372	375	371	374	+2	+0.54	31,400	-
[9535]	25/12/24	372	373	370	372	0	0.00	82,900	-
[9535]	25/12/23	368	372	367	372	+5	+1.36	51,800	-
[9535]	25/12/22	369	370	366	367	-2	-0.54	54,600	-
[9535]	25/12/19	368	369	367	369	+1	+0.27	41,900	-
[9535]	25/12/18	367	368	365	368	+3	+0.82	37,100	-
[9535]	25/12/17	367	367	365	365	-2	-0.54	43,800	-
[9535]	25/12/16	368	369	367	367	-1	-0.27	49,000	-
[9535]	25/12/15	367	370	366	368	+2	+0.55	49,400	-
[9535]	25/12/12	367	369	366	366	0	0.00	59,100	-
[9535]	25/12/11	369	370	366	366	-4	-1.08	55,100	-
[9535]	25/12/10	370	372	368	370	+2	+0.54	60,900	-
[9535]	25/12/09	368	369	366	368	+1	+0.27	45,900	-
[9535]	25/12/08	370	370	367	367	+1	+0.27	37,500	-
[9535]	25/12/05	366	368	366	366	-1	-0.27	28,500	-
[9535]	25/12/04	366	370	366	367	+1	+0.27	36,800	-
[9535]	25/12/03	370	371	366	366	-5	-1.35	75,900	-
[9535]	25/12/02	373	374	370	371	-2	-0.54	34,300	-
[9535]	25/12/01	377	377	372	373	-2	-0.53	60,800	-
[9535]	25/11/28	375	377	371	375	0	0.00	81,200	-
[9535]	25/11/27	378	378	374	375	-1	-0.27	67,800	-
[9535]	25/11/26	375	378	374	376	+2	+0.53	59,900	-
[9535]	25/11/25	370	375	370	374	+3	+0.81	54,800	-
[9535]	25/11/21	368	371	367	371	+5	+1.37	46,800	-
[9535]	25/11/20	367	367	364	366	+1	+0.27	32,400	-
[9535]	25/11/19	367	368	365	365	-2	-0.54	42,100	-
[9535]	25/11/18	368	369	367	367	-1	-0.27	58,500	-
[9535]	25/11/17	369	370	367	368	0	0.00	48,100	-
[9535]	25/11/14	369	370	367	368	-1	-0.27	39,700	-
[9535]	25/11/13	369	372	369	369	0	0.00	47,800	-
[9535]	25/11/12	367	370	367	369	+2	+0.54	43,000	-
[9535]	25/11/11	367	367	364	367	0	0.00	48,500	-
[9535]	25/11/10	369	369	365	367	+1	+0.27	55,400	-
[9535]	25/11/07	365	369	365	366	+1	+0.27	63,700	-
[9535]	25/11/06	362	367	362	365	+2	+0.55	51,800	-
[9535]	25/11/05	368	368	362	363	-5	-1.36	55,700	-
[9535]	25/11/04	362	369	362	368	+4	+1.10	66,700	-
[9535]	25/10/31	361	365	360	364	+4	+1.11	78,500	-
[9535]	25/10/30	360	363	360	360	0	0.00	129,100	-
[9535]	25/10/29	366	366	360	360	-6	-1.64	88,300	-
[9535]	25/10/28	372	372	365	366	-4	-1.08	75,900	-
[9535]	25/10/27	368	372	368	370	+2	+0.54	50,900	-
[9535]	25/10/24	374	374	368	368	-6	-1.60	54,400	-
[9535]	25/10/23	371	377	369	374	+5	+1.36	113,600	-
[9535]	25/10/22	367	370	367	369	0	0.00	44,200	-
[9535]	25/10/21	366	371	366	369	+2	+0.54	68,200	-
[9535]	25/10/20	369	370	367	367	0	0.00	61,200	-
[9535]	25/10/17	365	368	365	367	-1	-0.27	48,100	-
[9535]	25/10/16	368	370	367	368	0	0.00	42,500	-
[9535]	25/10/15	368	370	367	368	+4	+1.10	47,300	-
[9535]	25/10/14	365	367	362	364	-2	-0.55	95,800	-
[9535]	25/10/10	371	372	366	366	-6	-1.61	110,800	-
[9535]	25/10/09	371	373	371	372	+1	+0.27	55,300	-
[9535]	25/10/08	375	378	371	371	-3	-0.80	41,400	-
[9535]	25/10/07	375	376	373	374	-4	-1.06	52,900	-
[9535]	25/10/06	379	379	374	378	+5	+1.34	73,200	-
[9535]	25/10/03	371	376	371	373	+2	+0.54	38,100	-
[9535]	25/10/02	377	378	370	371	-5	-1.33	84,100	-
[9535]	25/10/01	384	384	376	376	-7	-1.83	124,200	-
[9535]	25/09/30	385	385	382	383	-2	-0.52	60,800	-
[9535]	25/09/29	388	389	385	385	-9	-2.28	57,200	-
[9535]	25/09/26	390	394	389	394	+4	+1.03	121,100	-
[9535]	25/09/25	387	390	383	390	+3	+0.78	91,700	-
[9535]	25/09/24	389	389	383	387	-2	-0.51	66,900	-
[9535]	25/09/22	386	389	383	389	+3	+0.78	93,900	-
[9535]	25/09/19	383	386	383	386	+3	+0.78	58,800	-
[9535]	25/09/18	384	385	381	383	-1	-0.26	35,900	-
[9535]	25/09/17	385	386	383	384	-2	-0.52	45,700	-
[9535]	25/09/16	386	388	384	386	-1	-0.26	45,200	-
[9535]	25/09/12	386	388	386	387	-1	-0.26	49,800	-
[9535]	25/09/11	385	388	384	388	+4	+1.04	24,300	-
[9535]	25/09/10	385	387	384	384	+1	+0.26	17,300	-
[9535]	25/09/09	386	387	383	383	-3	-0.78	30,200	-
[9535]	25/09/08	384	386	382	386	+5	+1.31	54,300	-
[9535]	25/09/05	383	384	380	381	-2	-0.52	42,700	-