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
[9557]	26/10/29	232	234	222	230	-1.0	-0.43	15,100	1,905,366,016
[9557]	26/10/28	232	235	231	231	-2.0	-0.86	5,800	1,913,650,176
[9557]	26/10/27	233	236	232	233	-1.0	-0.43	6,200	1,930,218,624
[9557]	26/10/26	237	237	231	234	-4.0	-1.68	8,200	1,938,502,784
[9557]	26/10/23	233	245	230	238	+13.0	+5.78	28,400	1,971,639,552
[9557]	26/10/22	233	235	225	225	-9.0	-3.85	15,000	1,863,944,960
[9557]	26/10/21	237	241	234	234	-5.0	-2.09	19,600	1,938,502,784
[9557]	26/10/20	249	249	239	239	-5.0	-2.05	11,500	1,979,923,840
[9557]	26/10/19	224	244	223	244	+20.0	+8.93	24,400	2,021,344,768
[9557]	26/10/16	242	242	224	224	-18.0	-7.44	32,700	1,855,660,800
[9557]	26/10/15	245	247	242	242	-3.0	-1.22	6,300	2,004,776,448
[9557]	26/10/14	244	249	242	245	-4.0	-1.61	4,500	2,029,629,056
[9557]	26/10/13	257	257	241	249	-8.0	-3.11	16,100	2,062,765,824
[9557]	26/10/09	257	257	256	257	0	+0.00	3,100	2,129,039,360
[9557]	26/10/08	262	263	256	257	-2.0	-0.77	6,400	2,129,039,360
[9557]	26/10/07	262	263	259	259	-3.0	-1.15	17,900	2,145,607,808
[9557]	26/10/06	260	262	260	262	+3.0	+1.16	6,500	2,170,460,416
[9557]	26/10/05	258	263	258	259	+1.0	+0.39	20,100	2,145,607,808
[9557]	26/10/02	262	264	246	258	-4.0	-1.53	34,100	2,137,323,648
[9557]	26/10/01	256	262	250	262	+5.0	+1.95	7,600	2,170,460,416
[9557]	26/09/30	252	259	252	257	+5.0	+1.98	6,700	2,129,039,360
[9557]	26/09/29	254	257	250	252	-2.0	-0.79	8,100	2,087,618,432
[9557]	26/09/28	252	255	250	254	+4.0	+1.60	8,900	2,104,186,752
[9557]	26/09/25	250	255	249	250	-1.0	-0.40	13,300	2,071,049,984
[9557]	26/09/24	251	256	248	251	+2.0	+0.80	14,600	2,079,334,144
[9557]	26/09/18	257	257	249	249	-7.0	-2.73	18,200	2,062,765,824
[9557]	26/09/17	254	256	254	256	0	+0.00	7,400	2,120,755,200
[9557]	26/09/16	255	257	251	256	-1.0	-0.39	11,200	2,120,755,200
[9557]	26/09/15	259	261	256	257	-4.0	-1.53	12,400	2,129,039,360
[9557]	26/09/14	262	262	257	261	+4.0	+1.56	23,900	2,162,176,256
[9557]	26/09/11	260	260	250	257	+1.0	+0.39	18,900	2,129,039,360
[9557]	26/09/10	256	262	250	256	+6.0	+2.40	56,200	2,120,755,200
[9557]	26/09/09	257	257	248	250	-5.0	-1.96	19,400	2,071,049,984
[9557]	26/09/08	247	260	246	255	+8.0	+3.24	100,900	2,112,471,040
[9557]	26/09/07	244	284	236	247	+10.0	+4.22	739,200	2,046,197,376
[9557]	26/09/04	243	243	236	237	-6.0	-2.47	13,100	1,963,355,392
[9557]	26/09/03	244	244	235	243	+2.0	+0.83	22,900	2,013,060,608
[9557]	26/09/02	245	245	232	241	+1.0	+0.42	45,600	1,996,492,160
[9557]	26/09/01	229	264	229	240	+11.0	+4.80	376,200	1,988,208,000
[9557]	26/08/31	232	232	227	229	-3.0	-1.29	14,200	1,897,081,856
[9557]	26/08/28	241	245	232	232	-9.0	-3.73	33,300	1,921,934,336
[9557]	26/08/27	230	247	230	241	+13.0	+5.70	96,500	1,996,492,160
[9557]	26/08/26	225	230	222	228	+5.0	+2.24	29,100	1,888,797,568
[9557]	26/08/25	220	226	216	223	+4.0	+1.83	47,800	1,847,376,640
[9557]	26/08/24	211	222	207	219	+9.0	+4.29	34,900	1,814,239,744
[9557]	26/08/21	212	213	208	210	-8.0	-3.67	8,700	1,739,682,048
[9557]	26/08/20	205	219	205	218	+14.0	+6.86	24,800	1,805,955,584
[9557]	26/08/19	208	210	204	204	-6.0	-2.86	14,000	1,689,976,832
[9557]	26/08/18	209	212	208	210	-2.0	-0.94	14,500	1,739,682,048
[9557]	26/08/17	213	216	206	212	-19	-8.23	94,900	-
[9557]	26/08/14	198	237	198	231	+38	+19.69	703,200	-
[9557]	26/08/13	193	198	193	193	0	0.00	14,500	-
[9557]	26/08/12	197	198	193	193	0	0.00	8,700	-
[9557]	26/08/10	200	200	193	193	-2	-1.03	8,200	-
[9557]	26/08/07	196	197	191	195	-1	-0.51	11,800	-
[9557]	26/08/06	197	197	193	196	+2	+1.03	15,200	-
[9557]	26/08/05	189	194	188	194	+2	+1.04	8,200	-
[9557]	26/08/04	192	192	190	192	+2	+1.05	3,200	-
[9557]	26/08/03	190	191	187	190	+1	+0.53	7,000	-
[9557]	26/07/31	187	190	185	189	+3	+1.61	9,700	-
[9557]	26/07/30	185	189	185	186	-1	-0.53	6,400	-
[9557]	26/07/29	186	190	185	187	+1	+0.54	8,900	-
[9557]	26/07/28	187	189	185	186	-1	-0.53	8,200	-
[9557]	26/07/27	193	193	186	187	-2	-1.06	10,000	-
[9557]	26/07/24	188	189	180	189	0	0.00	34,800	-
[9557]	26/07/23	181	189	180	189	+5	+2.72	13,500	-
[9557]	26/07/22	183	190	183	184	-2	-1.08	7,700	-
[9557]	26/07/21	183	186	175	186	+1	+0.54	27,800	-
[9557]	26/07/17	188	188	176	185	-3	-1.60	32,700	-
[9557]	26/07/16	184	196	184	188	+4	+2.17	27,500	-
[9557]	26/07/15	180	185	174	184	-1	-0.54	42,700	-
[9557]	26/07/14	180	185	179	185	0	0.00	26,900	-
[9557]	26/07/13	182	186	182	185	+1	+0.54	22,900	-
[9557]	26/07/10	185	185	178	184	-1	-0.54	63,700	-
[9557]	26/07/09	187	187	176	185	-7	-3.65	106,500	-
[9557]	26/07/08	171	202	171	192	+17	+9.71	758,700	-
[9557]	26/07/07	172	215	172	175	+6	+3.55	1,731,600	-
[9557]	26/07/06	176	176	169	169	+3	+1.81	22,700	-
[9557]	26/07/03	165	170	165	166	-6	-3.49	16,700	-
[9557]	26/07/02	168	174	167	172	+2	+1.18	34,100	-
[9557]	26/07/01	170	179	169	170	+3	+1.80	31,400	-
[9557]	26/06/30	167	172	166	167	+1	+0.60	6,900	-
[9557]	26/06/29	166	173	163	166	+2	+1.22	29,900	-
[9557]	26/06/26	162	164	160	164	0	0.00	12,600	-
[9557]	26/06/25	161	167	160	164	+4	+2.50	50,600	-
[9557]	26/06/24	152	160	150	160	+10	+6.67	26,400	-
[9557]	26/06/23	154	155	150	150	-2	-1.32	54,700	-
[9557]	26/06/22	155	155	151	152	-2	-1.30	17,100	-
[9557]	26/06/19	153	156	152	154	0	0.00	20,900	-
[9557]	26/06/18	155	155	154	154	+1	+0.65	8,400	-
[9557]	26/06/17	157	157	153	153	-4	-2.55	14,200	-
[9557]	26/06/16	154	157	154	157	+3	+1.95	12,500	-
[9557]	26/06/15	159	159	150	154	-1	-0.65	36,400	-
[9557]	26/06/12	157	159	155	155	-2	-1.27	15,100	-
[9557]	26/06/11	160	160	155	157	-3	-1.88	23,400	-
[9557]	26/06/10	161	161	156	160	0	0.00	28,600	-
[9557]	26/06/09	160	161	158	160	+2	+1.27	20,400	-
[9557]	26/06/08	159	159	155	158	-2	-1.25	20,200	-
[9557]	26/06/05	156	163	156	160	+4	+2.56	61,300	-
[9557]	26/06/04	155	158	155	156	-1	-0.64	18,700	-
[9557]	26/06/03	151	157	150	157	+8	+5.37	72,700	-
[9557]	26/06/02	152	153	149	149	-3	-1.97	18,800	-
[9557]	26/06/01	154	158	148	152	-2	-1.30	99,600	-
[9557]	26/05/29	159	160	154	154	-11	-6.67	348,800	-
[9557]	26/05/28	165	169	165	165	-8	-4.62	96,500	-
[9557]	26/05/27	177	179	170	173	-12	-6.49	75,500	-
[9557]	26/05/26	193	193	185	185	-8	-4.15	30,000	-
[9557]	26/05/25	204	204	192	193	-6	-3.02	107,400	-
[9557]	26/05/22	191	199	191	199	+8.0	+4.19	26,500	-
[9557]	26/05/21	194	196	191	191	-3.0	-1.55	23,400	-
[9557]	26/05/20	197	201	194	194	-6.0	-3.00	75,500	-
[9557]	26/05/19	200	201	189	200	-1.0	-0.50	52,300	-
[9557]	26/05/18	200	204	189	201	-30.0	-12.99	168,700	-
[9557]	26/05/15	233	236	231	231	-2.0	-0.86	12,800	-
[9557]	26/05/14	243	243	233	233	-5.0	-2.10	9,200	-
[9557]	26/05/13	238	239	235	238	+2.0	+0.85	10,100	-
[9557]	26/05/12	244	244	233	236	-4.0	-1.67	23,700	-
[9557]	26/05/11	241	243	238	240	-2.0	-0.83	23,100	-
[9557]	26/05/08	240	242	238	242	+2.0	+0.83	12,200	-
[9557]	26/05/07	241	241	238	240	+1.0	+0.42	11,400	-
[9557]	26/05/01	243	243	239	239	-3.0	-1.24	10,500	-
[9557]	26/04/30	243	243	237	242	-3.0	-1.22	26,100	-
[9557]	26/04/28	239	245	235	245	-1.0	-0.41	40,200	-
[9557]	26/04/27	249	249	233	246	-3	-1.20	37,800	-
[9557]	26/04/24	238	252	229	249	+9	+3.75	161,200	-
[9557]	26/04/23	249	249	232	240	-10	-4.00	137,200	-
[9557]	26/04/22	245	305	242	250	+18	+7.76	1,041,300	-
[9557]	26/04/21	239	239	227	232	0	0.00	16,400	-
[9557]	26/04/20	239	241	232	232	-7	-2.93	10,700	-
[9557]	26/04/17	237	239	232	239	+2	+0.84	7,500	-
[9557]	26/04/16	247	247	234	237	-3	-1.25	9,600	-
[9557]	26/04/15	248	248	232	240	-1	-0.41	13,700	-
[9557]	26/04/14	231	241	231	241	+2	+0.84	10,900	-
[9557]	26/04/13	235	239	231	239	+4	+1.70	3,700	-
[9557]	26/04/10	235	235	230	235	+2	+0.86	2,900	-
[9557]	26/04/09	230	233	230	233	+2	+0.87	3,800	-
[9557]	26/04/08	225	232	225	231	+1	+0.43	18,100	-
[9557]	26/04/07	227	230	226	230	+2	+0.88	4,600	-
[9557]	26/04/06	232	232	225	228	-2	-0.87	9,300	-
[9557]	26/04/03	226	232	226	230	+4	+1.77	5,900	-
[9557]	26/04/02	235	235	226	226	-6	-2.59	3,600	-
[9557]	26/04/01	233	235	229	232	+5	+2.20	4,100	-
[9557]	26/03/31	226	230	226	227	+1	+0.44	13,300	-
[9557]	26/03/30	233	234	224	226	-7	-3.00	23,100	-
[9557]	26/03/27	232	233	225	233	-1	-0.43	17,100	-
[9557]	26/03/26	235	235	228	234	+1	+0.43	8,900	-
[9557]	26/03/25	239	239	229	233	+2	+0.87	14,000	-
[9557]	26/03/24	233	233	222	231	+6	+2.67	16,900	-
[9557]	26/03/23	231	232	221	225	-11	-4.66	33,600	-
[9557]	26/03/19	238	273	235	236	-2	-0.84	206,400	-
[9557]	26/03/18	235	240	234	238	+1	+0.42	5,800	-
[9557]	26/03/17	230	238	230	237	+8	+3.49	21,800	-
[9557]	26/03/16	224	230	223	229	+1	+0.44	12,100	-
[9557]	26/03/13	232	236	228	228	-8	-3.39	16,400	-
[9557]	26/03/12	240	240	233	236	-4	-1.67	10,100	-
[9557]	26/03/11	248	248	239	240	0	0.00	17,400	-
[9557]	26/03/10	253	255	237	240	+11	+4.80	44,700	-
[9557]	26/03/09	231	234	226	229	-9	-3.78	25,300	-
[9557]	26/03/06	231	243	231	238	+3	+1.28	18,300	-
[9557]	26/03/05	228	241	228	235	+8	+3.52	44,300	-
[9557]	26/03/04	218	235	218	227	+3	+1.34	68,900	-
[9557]	26/03/03	234	235	223	224	-10	-4.27	47,500	-
[9557]	26/03/02	237	242	228	234	-10	-4.10	65,000	-
[9557]	26/02/27	244	252	243	244	-1	-0.41	32,900	-
[9557]	26/02/26	247	248	240	245	+5	+2.08	94,800	-
[9557]	26/02/25	244	254	238	240	-20	-7.69	404,300	-
[9557]	26/02/24	240	298	237	260	+42	+19.27	2,968,800	-
[9557]	26/02/20	226	243	218	218	-2	-0.91	61,500	-
[9557]	26/02/19	221	223	219	220	-1	-0.45	12,600	-
[9557]	26/02/18	229	229	219	221	-2	-0.90	16,100	-
[9557]	26/02/17	216	225	216	223	+8	+3.72	59,100	-
[9557]	26/02/16	240	240	215	215	-32	-12.96	91,600	-
[9557]	26/02/13	250	252	247	247	-5	-1.98	24,800	-
[9557]	26/02/12	262	262	251	252	-4	-1.56	27,900	-
[9557]	26/02/10	258	287	252	256	+6	+2.40	353,400	-
[9557]	26/02/09	247	257	247	250	0	0.00	6,200	-
[9557]	26/02/06	251	255	248	250	-1	-0.40	12,900	-
[9557]	26/02/05	251	265	251	251	+1	+0.40	18,400	-
[9557]	26/02/04	250	252	250	250	-3	-1.19	11,700	-
[9557]	26/02/03	252	255	251	253	+1	+0.40	22,800	-
[9557]	26/02/02	256	258	252	252	-4	-1.56	16,600	-
[9557]	26/01/30	263	263	255	256	-9	-3.40	13,800	-
[9557]	26/01/29	264	265	262	265	-2	-0.75	7,400	-
[9557]	26/01/28	272	272	265	267	-2	-0.74	8,700	-
[9557]	26/01/27	268	270	266	269	0	0.00	9,600	-
[9557]	26/01/26	280	280	267	269	-5	-1.82	20,800	-
[9557]	26/01/23	266	274	265	274	+1	+0.37	12,600	-
[9557]	26/01/22	276	276	266	273	+3	+1.11	8,800	-
[9557]	26/01/21	272	272	264	270	-6	-2.17	18,600	-
[9557]	26/01/20	272	276	268	276	+5	+1.85	17,400	-
[9557]	26/01/19	268	277	268	271	+4	+1.50	22,900	-
[9557]	26/01/16	267	271	262	267	+5	+1.91	37,800	-
[9557]	26/01/15	262	270	260	262	+1	+0.38	38,400	-
[9557]	26/01/14	283	283	260	261	-18	-6.45	64,700	-
[9557]	26/01/13	284	285	270	279	-5	-1.76	74,600	-
[9557]	26/01/09	267	321	267	284	+24	+9.23	615,800	-
[9557]	26/01/08	264	264	257	260	+3	+1.17	15,100	-
[9557]	26/01/07	266	266	255	257	-4	-1.53	11,100	-
[9557]	26/01/06	261	267	259	261	+1	+0.38	22,100	-
[9557]	26/01/05	251	260	251	260	+13	+5.26	13,700	-
[9557]	25/12/30	252	253	247	247	-4	-1.59	5,200	-
[9557]	25/12/29	247	258	247	251	+2	+0.80	24,100	-
[9557]	25/12/26	249	252	247	249	+4	+1.63	26,600	-
[9557]	25/12/25	254	254	245	245	-4	-1.61	34,000	-
[9557]	25/12/24	244	253	243	249	+4	+1.63	51,700	-
[9557]	25/12/23	245	247	243	245	-2	-0.81	29,800	-
[9557]	25/12/22	254	254	243	247	-7	-2.76	24,400	-
[9557]	25/12/19	254	254	250	254	-1	-0.39	29,700	-
[9557]	25/12/18	254	255	249	255	0	0.00	31,500	-
[9557]	25/12/17	257	257	252	255	-2	-0.78	15,700	-
[9557]	25/12/16	260	260	257	257	-3	-1.15	12,500	-
[9557]	25/12/15	260	261	257	260	0	0.00	17,800	-
[9557]	25/12/12	260	264	255	260	-4	-1.52	41,200	-
[9557]	25/12/11	261	265	260	264	0	0.00	14,900	-
[9557]	25/12/10	265	267	260	264	-3	-1.12	16,800	-
[9557]	25/12/09	265	267	263	267	+1	+0.38	9,500	-
[9557]	25/12/08	262	268	260	266	0	0.00	30,300	-
[9557]	25/12/05	274	274	262	266	-6	-2.21	22,900	-
[9557]	25/12/04	278	278	265	272	-2	-0.73	10,300	-
[9557]	25/12/03	280	280	274	274	-3	-1.08	7,600	-
[9557]	25/12/02	284	284	277	277	-9	-3.15	11,400	-
[9557]	25/12/01	290	291	280	286	-4	-1.38	18,600	-
[9557]	25/11/28	288	292	287	290	+3	+1.05	19,900	-
[9557]	25/11/27	276	287	276	287	+8	+2.87	20,400	-
[9557]	25/11/26	279	280	275	279	+3	+1.09	9,400	-
[9557]	25/11/25	284	285	276	276	-4	-1.43	18,100	-
[9557]	25/11/21	280	280	276	280	0	0.00	16,700	-
[9557]	25/11/20	280	282	276	280	-2	-0.71	24,200	-
[9557]	25/11/19	264	283	264	282	+22	+8.46	35,600	-
[9557]	25/11/18	272	278	260	260	-15	-5.45	64,800	-
[9557]	25/11/17	294	294	272	275	-21	-7.09	69,800	-
[9557]	25/11/14	299	299	294	296	-3	-1.00	24,100	-
[9557]	25/11/13	299	303	297	299	0	0.00	104,700	-
[9557]	25/11/12	326	326	296	299	-51	-14.57	198,300	-
[9557]	25/11/11	354	356	345	350	-4	-1.13	20,400	-
[9557]	25/11/10	345	354	340	354	+10	+2.91	11,200	-
[9557]	25/11/07	345	346	340	344	0	0.00	7,300	-
[9557]	25/11/06	345	349	344	344	-5	-1.43	6,300	-
[9557]	25/11/05	350	350	345	349	+2	+0.58	12,900	-
[9557]	25/11/04	343	354	341	347	-1	-0.29	21,000	-
[9557]	25/10/31	354	356	347	348	-2	-0.57	3,600	-
[9557]	25/10/30	349	350	345	350	-3	-0.85	16,500	-
[9557]	25/10/29	355	355	345	353	+4	+1.15	24,400	-
[9557]	25/10/28	356	357	348	349	+1	+0.29	22,600	-
[9557]	25/10/27	357	357	347	348	-2	-0.57	22,300	-
[9557]	25/10/24	352	359	350	350	-1	-0.28	4,900	-
[9557]	25/10/23	356	359	350	351	-5	-1.40	14,100	-
[9557]	25/10/22	346	356	346	356	+10	+2.89	14,800	-
[9557]	25/10/21	350	350	345	346	-4	-1.14	7,200	-
[9557]	25/10/20	351	352	348	350	0	0.00	8,100	-
[9557]	25/10/17	353	354	346	350	-2	-0.57	15,800	-
[9557]	25/10/16	350	355	345	352	+2	+0.57	16,500	-
[9557]	25/10/15	346	350	341	350	+12	+3.55	10,700	-
[9557]	25/10/14	344	345	335	338	-8	-2.31	24,800	-
[9557]	25/10/10	352	352	343	346	-6	-1.70	16,000	-
[9557]	25/10/09	359	359	343	352	-2	-0.56	22,800	-
[9557]	25/10/08	352	355	345	354	0	0.00	15,900	-
[9557]	25/10/07	341	354	339	354	+9	+2.61	22,600	-
[9557]	25/10/06	348	351	335	345	0	0.00	38,200	-
[9557]	25/10/03	325	346	325	345	+12	+3.60	65,100	-
[9557]	25/10/02	366	366	323	333	-28	-7.76	191,700	-
[9557]	25/10/01	365	368	361	361	-7	-1.90	52,100	-
[9557]	25/09/30	370	371	365	368	+5	+1.38	14,800	-
[9557]	25/09/29	375	375	363	363	-12	-3.20	41,600	-
[9557]	25/09/26	391	391	361	375	-17	-4.34	167,100	-
[9557]	25/09/25	397	397	391	392	-4	-1.01	24,200	-
[9557]	25/09/24	397	397	394	396	0	0.00	10,600	-
[9557]	25/09/22	399	404	395	396	-2	-0.50	22,100	-
[9557]	25/09/19	404	404	396	398	-6	-1.49	15,600	-
[9557]	25/09/18	400	404	400	404	+4	+1.00	2,800	-
[9557]	25/09/17	400	405	397	400	+1	+0.25	32,700	-
[9557]	25/09/16	400	400	395	399	+1	+0.25	21,100	-
[9557]	25/09/12	402	402	398	398	-2	-0.50	14,100	-
[9557]	25/09/11	403	412	400	400	-2	-0.50	22,500	-
[9557]	25/09/10	412	413	400	402	-7	-1.71	74,700	-
[9557]	25/09/09	404	412	400	409	+8	+2.00	22,200	-
[9557]	25/09/08	399	404	395	401	+4	+1.01	16,100	-
[9557]	25/09/05	399	399	390	397	-2	-0.50	32,500	-