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
[9560]	26/10/29	1,069	1,088	1,058	1,067	+26.0	+2.50	59,300	12,169,093,120
[9560]	26/10/28	1,066	1,089	1,032	1,041	-44.0	-4.06	55,800	11,872,564,224
[9560]	26/10/27	1,066	1,098	1,066	1,085	+19.0	+1.78	30,200	12,374,382,592
[9560]	26/10/26	1,120	1,124	1,051	1,066	-46.0	-4.14	77,600	12,157,688,832
[9560]	26/10/23	1,060	1,120	1,060	1,112	+39.0	+3.63	63,600	12,682,316,800
[9560]	26/10/22	1,081	1,091	1,060	1,073	-8.0	-0.74	40,100	12,237,522,944
[9560]	26/10/21	1,094	1,115	1,051	1,081	-13.0	-1.19	55,000	12,328,762,368
[9560]	26/10/20	1,120	1,120	1,057	1,094	-29.0	-2.58	101,200	12,477,027,328
[9560]	26/10/19	1,110	1,132	1,101	1,123	-2.0	-0.18	101,200	12,807,771,136
[9560]	26/10/16	1,070	1,139	1,050	1,125	+55.0	+5.14	310,800	12,830,580,736
[9560]	26/10/15	1,000	1,082	976	1,070	+120.0	+12.63	455,800	12,203,308,032
[9560]	26/10/14	919	955	913	950	+21.0	+2.26	106,000	10,834,712,576
[9560]	26/10/13	900	945	900	929	+29.0	+3.22	45,600	10,595,209,216
[9560]	26/10/09	880	900	880	900	+15.0	+1.69	29,900	10,264,465,408
[9560]	26/10/08	881	888	875	885	-11.0	-1.23	26,100	10,093,390,848
[9560]	26/10/07	883	896	872	896	+13.0	+1.47	29,000	10,218,845,184
[9560]	26/10/06	869	883	864	883	+5.0	+0.57	23,200	10,070,580,224
[9560]	26/10/05	890	890	866	878	-12.0	-1.35	26,600	10,013,555,712
[9560]	26/10/02	891	899	884	890	-5.0	-0.56	23,500	10,150,415,360
[9560]	26/10/01	901	905	892	895	-10.0	-1.10	12,400	10,207,439,872
[9560]	26/09/30	893	906	892	905	+15.0	+1.69	13,900	10,321,489,920
[9560]	26/09/29	900	900	887	890	-10.0	-1.11	17,700	10,150,415,360
[9560]	26/09/28	910	910	895	900	+2.0	+0.22	14,200	10,264,465,408
[9560]	26/09/25	913	913	896	898	-15.0	-1.64	14,600	10,241,654,784
[9560]	26/09/24	900	913	894	913	+19.0	+2.13	24,400	10,412,729,344
[9560]	26/09/18	910	912	890	894	-6.0	-0.67	30,700	10,196,035,584
[9560]	26/09/17	887	912	887	900	+14.0	+1.58	31,900	10,264,465,408
[9560]	26/09/16	897	897	883	886	-10.0	-1.12	13,400	10,104,795,136
[9560]	26/09/15	886	897	880	896	+15.0	+1.70	12,500	10,218,845,184
[9560]	26/09/14	847	884	847	881	+24.0	+2.80	17,200	10,047,770,624
[9560]	26/09/11	879	879	849	857	-34.0	-3.82	32,500	9,774,051,328
[9560]	26/09/10	896	896	875	891	-1.0	-0.11	6,800	10,161,820,672
[9560]	26/09/09	870	895	853	892	+20.0	+2.29	33,500	10,173,224,960
[9560]	26/09/08	900	903	872	872	-29.0	-3.22	40,800	9,945,125,888
[9560]	26/09/07	929	929	895	901	-19.0	-2.07	37,600	10,275,869,696
[9560]	26/09/04	921	929	910	920	+7.0	+0.77	23,600	10,492,564,480
[9560]	26/09/03	913	920	911	913	-1.0	-0.11	12,900	10,412,729,344
[9560]	26/09/02	934	934	914	914	-20.0	-2.14	13,800	10,424,134,656
[9560]	26/09/01	937	940	917	934	-2.0	-0.21	40,100	10,652,233,728
[9560]	26/08/31	893	936	888	936	+53.0	+6.00	100,900	10,675,043,328
[9560]	26/08/28	891	904	883	883	-17.0	-1.89	39,500	10,070,580,224
[9560]	26/08/27	897	909	891	900	+7.0	+0.78	69,300	10,264,465,408
[9560]	26/08/26	894	898	887	893	+6.0	+0.68	16,200	10,184,630,272
[9560]	26/08/25	888	908	886	887	+3.0	+0.34	21,500	10,116,200,448
[9560]	26/08/24	889	914	878	884	0	+0.00	59,700	10,081,985,536
[9560]	26/08/21	867	885	864	884	+6.0	+0.68	36,200	10,081,985,536
[9560]	26/08/20	878	888	878	878	+22.0	+2.57	54,800	10,013,555,712
[9560]	26/08/19	856	871	853	856	+3.0	+0.35	21,600	9,762,647,040
[9560]	26/08/18	871	872	852	853	-11.0	-1.27	38,600	9,728,432,128
[9560]	26/08/17	860	867	851	864	+11	+1.29	37,500	-
[9560]	26/08/14	830	853	830	853	+23	+2.77	49,800	-
[9560]	26/08/13	840	844	826	830	-11	-1.31	26,300	-
[9560]	26/08/12	840	850	837	841	-1	-0.12	56,500	-
[9560]	26/08/10	820	850	820	842	+25	+3.06	46,900	-
[9560]	26/08/07	805	822	805	817	+13	+1.62	25,300	-
[9560]	26/08/06	800	813	800	804	+9	+1.13	21,000	-
[9560]	26/08/05	801	811	795	795	-2	-0.25	13,400	-
[9560]	26/08/04	815	816	797	797	-17	-2.09	23,900	-
[9560]	26/08/03	810	816	793	814	+4	+0.49	14,300	-
[9560]	26/07/31	826	835	792	810	-5	-0.61	34,800	-
[9560]	26/07/30	820	829	808	815	-12	-1.45	20,400	-
[9560]	26/07/29	839	845	825	827	+2	+0.24	23,900	-
[9560]	26/07/28	827	847	823	825	-12	-1.43	43,200	-
[9560]	26/07/27	798	843	798	837	+52	+6.62	78,500	-
[9560]	26/07/24	791	795	785	785	-12	-1.51	20,500	-
[9560]	26/07/23	803	803	787	797	-4	-0.50	29,000	-
[9560]	26/07/22	808	813	800	801	-8	-0.99	26,700	-
[9560]	26/07/21	804	818	793	809	+10	+1.25	45,400	-
[9560]	26/07/17	835	835	799	799	-21	-2.56	74,700	-
[9560]	26/07/16	830	839	820	820	0	0.00	33,300	-
[9560]	26/07/15	839	850	800	820	-25	-2.96	86,200	-
[9560]	26/07/14	833	856	833	845	+5	+0.60	54,100	-
[9560]	26/07/13	820	856	814	840	+20	+2.44	117,300	-
[9560]	26/07/10	765	824	760	820	+70	+9.33	333,000	-
[9560]	26/07/09	759	760	745	750	+4	+0.54	77,300	-
[9560]	26/07/08	764	765	745	746	-14	-1.84	22,500	-
[9560]	26/07/07	760	771	752	760	0	0.00	39,900	-
[9560]	26/07/06	760	767	754	760	+5	+0.66	40,200	-
[9560]	26/07/03	736	755	736	755	+14	+1.89	26,900	-
[9560]	26/07/02	740	753	736	741	+11	+1.51	26,800	-
[9560]	26/07/01	727	738	722	730	+3	+0.41	22,300	-
[9560]	26/06/30	724	728	717	727	+11	+1.54	21,700	-
[9560]	26/06/29	709	730	709	716	+13	+1.85	34,900	-
[9560]	26/06/26	691	704	691	703	+12	+1.74	21,100	-
[9560]	26/06/25	692	699	691	691	0	0.00	17,800	-
[9560]	26/06/24	700	709	691	691	-8	-1.14	29,300	-
[9560]	26/06/23	711	712	695	699	-7	-0.99	23,200	-
[9560]	26/06/22	689	710	689	706	+13	+1.88	28,300	-
[9560]	26/06/19	705	706	687	693	-4	-0.57	34,300	-
[9560]	26/06/18	684	700	683	697	+7	+1.01	30,100	-
[9560]	26/06/17	671	702	671	690	+12	+1.77	35,300	-
[9560]	26/06/16	677	678	671	678	+6	+0.89	14,900	-
[9560]	26/06/15	673	680	670	672	-1	-0.15	22,200	-
[9560]	26/06/12	679	682	671	673	-1	-0.15	29,900	-
[9560]	26/06/11	694	698	672	674	-26	-3.71	36,600	-
[9560]	26/06/10	690	707	690	700	+10	+1.45	34,700	-
[9560]	26/06/09	679	694	677	690	+19	+2.83	24,500	-
[9560]	26/06/08	674	687	671	671	-21	-3.03	38,800	-
[9560]	26/06/05	666	700	666	692	+24	+3.59	29,500	-
[9560]	26/06/04	670	674	665	668	-3	-0.45	44,900	-
[9560]	26/06/03	685	686	671	671	-14	-2.04	47,500	-
[9560]	26/06/02	693	693	674	685	-9	-1.30	66,500	-
[9560]	26/06/01	717	717	693	694	-21	-2.94	45,800	-
[9560]	26/05/29	719	724	713	715	+9	+1.27	16,700	-
[9560]	26/05/28	708	721	705	706	+2	+0.28	38,900	-
[9560]	26/05/27	701	710	700	704	+2	+0.28	67,500	-
[9560]	26/05/26	709	714	699	702	-8	-1.13	35,700	-
[9560]	26/05/25	719	720	710	710	-5	-0.70	21,000	-
[9560]	26/05/22	707	719	702	715	-4.0	-0.56	31,200	-
[9560]	26/05/21	709	723	704	719	+20.0	+2.86	30,600	-
[9560]	26/05/20	724	724	698	699	-16.0	-2.24	37,400	-
[9560]	26/05/19	708	737	708	715	+19.0	+2.73	64,000	-
[9560]	26/05/18	706	708	692	696	-10.0	-1.42	67,900	-
[9560]	26/05/15	707	721	701	706	+2.0	+0.28	46,700	-
[9560]	26/05/14	720	720	701	704	-12.0	-1.68	42,800	-
[9560]	26/05/13	714	719	706	716	+7.0	+0.99	24,800	-
[9560]	26/05/12	718	719	707	709	-10.0	-1.39	45,100	-
[9560]	26/05/11	729	732	719	719	-12.0	-1.64	54,600	-
[9560]	26/05/08	723	747	717	731	+8.0	+1.11	73,800	-
[9560]	26/05/07	748	750	723	723	-23.0	-3.08	93,000	-
[9560]	26/05/01	737	756	727	746	+9.0	+1.22	66,300	-
[9560]	26/04/30	741	749	720	737	-10.0	-1.34	113,800	-
[9560]	26/04/28	764	774	746	747	-17.0	-2.23	120,400	-
[9560]	26/04/27	791	796	757	764	-27	-3.41	141,300	-
[9560]	26/04/24	805	806	781	791	-23	-2.83	125,900	-
[9560]	26/04/23	851	857	814	814	-51	-5.90	130,900	-
[9560]	26/04/22	869	873	859	865	-6	-0.69	104,700	-
[9560]	26/04/21	885	888	868	871	-10	-1.14	62,400	-
[9560]	26/04/20	890	890	875	881	-6	-0.68	50,200	-
[9560]	26/04/17	876	893	876	887	+9	+1.03	43,200	-
[9560]	26/04/16	874	907	874	878	+10	+1.15	99,800	-
[9560]	26/04/15	888	888	858	868	-10	-1.14	81,600	-
[9560]	26/04/14	888	899	877	878	-7	-0.79	109,600	-
[9560]	26/04/13	846	885	843	885	+50	+5.99	153,300	-
[9560]	26/04/10	790	838	785	835	+7	+0.85	383,100	-
[9560]	26/04/09	820	841	802	828	+13	+1.60	208,500	-
[9560]	26/04/08	795	817	795	815	+34	+4.35	97,500	-
[9560]	26/04/07	770	787	770	781	+11	+1.43	47,300	-
[9560]	26/04/06	771	778	766	770	-1	-0.13	54,300	-
[9560]	26/04/03	768	787	768	771	+8	+1.05	46,600	-
[9560]	26/04/02	766	785	756	763	-3	-0.39	58,200	-
[9560]	26/04/01	741	768	741	766	+38	+5.22	45,800	-
[9560]	26/03/31	724	737	720	728	+4	+0.55	27,600	-
[9560]	26/03/30	737	737	722	724	-34	-4.49	53,500	-
[9560]	26/03/27	743	759	743	758	+18	+2.43	61,100	-
[9560]	26/03/26	730	748	730	740	+11	+1.51	73,900	-
[9560]	26/03/25	718	729	718	729	+14	+1.96	37,800	-
[9560]	26/03/24	710	718	706	715	+12	+1.71	51,600	-
[9560]	26/03/23	695	710	687	703	+5	+0.72	99,200	-
[9560]	26/03/19	710	713	696	698	-15	-2.10	64,600	-
[9560]	26/03/18	712	715	697	713	+1	+0.14	58,700	-
[9560]	26/03/17	723	724	704	712	-8	-1.11	57,200	-
[9560]	26/03/16	729	731	710	720	-21	-2.83	84,000	-
[9560]	26/03/13	733	747	730	741	+6	+0.82	36,900	-
[9560]	26/03/12	752	753	732	735	-12	-1.61	50,400	-
[9560]	26/03/11	757	759	743	747	+1	+0.13	79,600	-
[9560]	26/03/10	730	749	730	746	+23	+3.18	52,600	-
[9560]	26/03/09	707	724	706	723	-14	-1.90	63,900	-
[9560]	26/03/06	730	747	729	737	-5	-0.67	54,000	-
[9560]	26/03/05	724	744	720	742	+33	+4.65	76,200	-
[9560]	26/03/04	699	713	687	709	+2	+0.28	171,600	-
[9560]	26/03/03	725	725	707	707	-33	-4.46	163,300	-
[9560]	26/03/02	780	780	735	740	-45	-5.73	205,400	-
[9560]	26/02/27	774	790	773	785	+9	+1.16	62,900	-
[9560]	26/02/26	768	786	768	776	-3	-0.39	74,200	-
[9560]	26/02/25	771	785	767	779	-7	-0.89	126,400	-
[9560]	26/02/24	794	795	773	786	-14	-1.75	80,700	-
[9560]	26/02/20	804	807	797	800	-11	-1.36	38,300	-
[9560]	26/02/19	817	825	802	811	-6	-0.73	50,900	-
[9560]	26/02/18	837	837	816	817	-19	-2.27	38,500	-
[9560]	26/02/17	820	836	811	836	+25	+3.08	76,800	-
[9560]	26/02/16	799	818	795	811	+18	+2.27	63,300	-
[9560]	26/02/13	825	825	790	793	-34	-4.11	118,400	-
[9560]	26/02/12	839	839	826	827	-7	-0.84	42,100	-
[9560]	26/02/10	820	848	820	834	+10	+1.21	87,400	-
[9560]	26/02/09	845	845	822	824	-26	-3.06	113,800	-
[9560]	26/02/06	850	850	833	850	-2	-0.23	68,400	-
[9560]	26/02/05	865	868	852	852	-25	-2.85	112,100	-
[9560]	26/02/04	896	896	877	877	-22	-2.45	68,400	-
[9560]	26/02/03	900	910	897	899	-1	-0.11	44,800	-
[9560]	26/02/02	906	910	899	900	-12	-1.32	52,500	-
[9560]	26/01/30	914	914	906	912	-2	-0.22	27,900	-
[9560]	26/01/29	910	917	906	914	+2	+0.22	57,900	-
[9560]	26/01/28	917	919	910	912	-8	-0.87	33,700	-
[9560]	26/01/27	925	928	915	920	-8	-0.86	38,300	-
[9560]	26/01/26	940	941	925	928	-11	-1.17	27,400	-
[9560]	26/01/23	940	950	938	939	-11	-1.16	34,100	-
[9560]	26/01/22	920	950	920	950	+28	+3.04	33,700	-
[9560]	26/01/21	932	932	916	922	-17	-1.81	32,800	-
[9560]	26/01/20	934	949	929	939	+7	+0.75	54,300	-
[9560]	26/01/19	910	932	908	932	+25	+2.76	89,300	-
[9560]	26/01/16	928	928	906	907	-12	-1.31	71,200	-
[9560]	26/01/15	906	928	901	919	-62	-6.32	247,200	-
[9560]	26/01/14	986	995	975	981	-5	-0.51	108,000	-
[9560]	26/01/13	1,015	1,019	985	986	-20	-1.99	111,400	-
[9560]	26/01/09	1,013	1,013	998	1,006	-7	-0.69	55,400	-
[9560]	26/01/08	1,002	1,015	997	1,013	+11	+1.10	47,600	-
[9560]	26/01/07	990	1,019	975	1,002	+12	+1.21	118,800	-
[9560]	26/01/06	978	996	973	990	+18	+1.85	67,300	-
[9560]	26/01/05	972	973	959	972	+13	+1.36	39,500	-
[9560]	25/12/30	975	977	956	959	-16	-1.64	37,100	-
[9560]	25/12/29	984	984	969	975	+1	+0.10	40,100	-
[9560]	25/12/26	985	985	973	974	-1	-0.10	58,700	-
[9560]	25/12/25	956	978	952	975	+21	+2.20	81,600	-
[9560]	25/12/24	953	963	946	954	+7	+0.74	101,700	-
[9560]	25/12/23	930	948	929	947	+23	+2.49	58,500	-
[9560]	25/12/22	939	939	923	924	-9	-0.96	39,100	-
[9560]	25/12/19	923	937	917	933	+14	+1.52	73,900	-
[9560]	25/12/18	916	923	911	919	+3	+0.33	32,000	-
[9560]	25/12/17	925	925	910	916	-9	-0.97	50,600	-
[9560]	25/12/16	934	934	924	925	-10	-1.07	25,900	-
[9560]	25/12/15	925	936	924	935	+6	+0.65	41,400	-
[9560]	25/12/12	920	929	911	929	+7	+0.76	71,000	-
[9560]	25/12/11	939	943	922	922	-13	-1.39	78,500	-
[9560]	25/12/10	939	943	935	935	-7	-0.74	37,200	-
[9560]	25/12/09	957	958	932	942	-14	-1.46	55,800	-
[9560]	25/12/08	950	960	949	956	+8	+0.84	66,700	-
[9560]	25/12/05	950	955	943	948	-1	-0.11	27,200	-
[9560]	25/12/04	944	951	943	949	+7	+0.74	23,600	-
[9560]	25/12/03	948	949	940	942	-2	-0.21	29,800	-
[9560]	25/12/02	944	953	941	944	-1	-0.11	24,200	-
[9560]	25/12/01	962	962	943	945	-17	-1.77	51,800	-
[9560]	25/11/28	969	972	962	962	-7	-0.72	27,300	-
[9560]	25/11/27	965	974	962	969	+4	+0.41	32,400	-
[9560]	25/11/26	950	965	950	965	+19	+2.01	29,700	-
[9560]	25/11/25	977	977	946	946	-24	-2.47	51,600	-
[9560]	25/11/21	946	970	946	970	+21	+2.21	63,300	-
[9560]	25/11/20	951	963	949	949	+8	+0.85	50,100	-
[9560]	25/11/19	933	949	930	941	+5	+0.53	72,600	-
[9560]	25/11/18	945	947	935	936	-13	-1.37	73,300	-
[9560]	25/11/17	973	973	947	949	-19	-1.96	63,700	-
[9560]	25/11/14	976	983	966	968	-13	-1.33	30,700	-
[9560]	25/11/13	995	995	980	981	-14	-1.41	38,000	-
[9560]	25/11/12	972	995	968	995	+23	+2.37	62,500	-
[9560]	25/11/11	984	984	967	972	-11	-1.12	32,200	-
[9560]	25/11/10	978	987	973	983	+17	+1.76	54,700	-
[9560]	25/11/07	955	967	951	966	+11	+1.15	61,900	-
[9560]	25/11/06	972	976	954	955	-13	-1.34	53,400	-
[9560]	25/11/05	972	975	950	968	-9	-0.92	91,400	-
[9560]	25/11/04	983	989	970	977	+13	+1.35	68,100	-
[9560]	25/10/31	973	978	956	964	-2	-0.21	54,600	-
[9560]	25/10/30	949	972	947	966	+13	+1.36	84,100	-
[9560]	25/10/29	986	986	951	953	-29	-2.95	130,700	-
[9560]	25/10/28	998	998	977	982	-22	-2.19	103,700	-
[9560]	25/10/27	1,005	1,023	999	1,004	+11	+1.11	85,100	-
[9560]	25/10/24	996	996	979	993	+9	+0.91	59,000	-
[9560]	25/10/23	985	995	980	984	-7	-0.71	78,500	-
[9560]	25/10/22	986	999	984	991	+6	+0.61	124,600	-
[9560]	25/10/21	992	993	975	985	-6	-0.61	138,300	-
[9560]	25/10/20	986	1,011	983	991	+7	+0.71	117,600	-
[9560]	25/10/17	1,008	1,008	980	984	-31	-3.05	276,800	-
[9560]	25/10/16	1,020	1,030	1,010	1,015	-14	-1.36	146,900	-
[9560]	25/10/15	1,010	1,041	1,004	1,029	+5	+0.49	145,600	-
[9560]	25/10/14	1,029	1,040	1,001	1,024	-38	-3.58	303,100	-
[9560]	25/10/10	1,091	1,103	1,045	1,062	-148	-12.23	776,100	-
[9560]	25/10/09	1,185	1,214	1,177	1,210	+40	+3.42	422,600	-
[9560]	25/10/08	1,175	1,185	1,157	1,170	-2	-0.17	117,800	-
[9560]	25/10/07	1,147	1,189	1,147	1,172	+37	+3.26	97,500	-
[9560]	25/10/06	1,130	1,145	1,116	1,135	+29	+2.62	65,800	-
[9560]	25/10/03	1,090	1,112	1,088	1,106	+16	+1.47	76,100	-
[9560]	25/10/02	1,114	1,122	1,085	1,090	-24	-2.15	59,400	-
[9560]	25/10/01	1,138	1,145	1,104	1,114	-27	-2.37	97,000	-
[9560]	25/09/30	1,153	1,158	1,134	1,141	-20	-1.72	65,300	-
[9560]	25/09/29	1,171	1,171	1,133	1,161	+14	+1.22	79,500	-
[9560]	25/09/26	1,150	1,164	1,141	1,147	-7	-0.61	53,900	-
[9560]	25/09/25	1,184	1,185	1,150	1,154	-19	-1.62	52,300	-
[9560]	25/09/24	1,191	1,191	1,168	1,173	-18	-1.51	57,100	-
[9560]	25/09/22	1,162	1,203	1,151	1,191	+30	+2.58	155,000	-
[9560]	25/09/19	1,154	1,165	1,135	1,161	+9	+0.78	99,600	-
[9560]	25/09/18	1,160	1,164	1,146	1,152	+2	+0.17	64,000	-
[9560]	25/09/17	1,165	1,170	1,148	1,150	-15	-1.29	68,700	-
[9560]	25/09/16	1,150	1,165	1,146	1,165	+17	+1.48	87,900	-
[9560]	25/09/12	1,132	1,148	1,128	1,148	+20	+1.77	61,500	-
[9560]	25/09/11	1,149	1,150	1,120	1,128	-10	-0.88	85,000	-
[9560]	25/09/10	1,121	1,138	1,115	1,138	+17	+1.52	115,500	-
[9560]	25/09/09	1,110	1,121	1,109	1,121	+14	+1.26	70,500	-
[9560]	25/09/08	1,102	1,118	1,100	1,107	+5	+0.45	55,400	-
[9560]	25/09/05	1,098	1,108	1,092	1,102	+4	+0.36	63,100	-