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
[9561]	26/10/29	401	405	401	401	+1.0	+0.25	2,200	3,355,531,008
[9561]	26/10/28	401	409	393	400	-1.0	-0.25	8,000	3,347,163,136
[9561]	26/10/27	408	415	400	401	-7.0	-1.72	5,700	3,355,531,008
[9561]	26/10/26	408	409	403	408	-2.0	-0.49	4,600	3,414,106,368
[9561]	26/10/23	421	421	405	410	-3.0	-0.73	8,000	3,430,842,368
[9561]	26/10/22	413	428	413	413	0	+0.00	17,800	3,455,945,984
[9561]	26/10/21	413	420	413	413	0	+0.00	4,000	3,455,945,984
[9561]	26/10/20	416	419	411	413	-3.0	-0.72	3,200	3,455,945,984
[9561]	26/10/19	421	421	411	416	-5.0	-1.19	2,400	3,481,049,600
[9561]	26/10/16	421	427	421	421	0	+0.00	1,300	3,522,889,216
[9561]	26/10/15	425	428	421	421	-4.0	-0.94	8,900	3,522,889,216
[9561]	26/10/14	429	429	424	425	-5.0	-1.16	3,500	3,556,360,960
[9561]	26/10/13	429	430	421	430	-5.0	-1.15	49,600	3,598,200,320
[9561]	26/10/09	414	435	404	435	+21.0	+5.07	21,100	3,640,039,936
[9561]	26/10/08	423	427	414	414	-9.0	-2.13	13,700	3,492,714,240
[9561]	26/10/07	428	434	420	423	-8.0	-1.86	18,000	3,568,642,816
[9561]	26/10/06	422	437	422	431	+11.0	+2.62	7,000	3,636,134,912
[9561]	26/10/05	430	430	420	420	-11.0	-2.55	4,200	3,543,333,376
[9561]	26/10/02	416	431	416	431	+9.0	+2.13	13,500	3,636,134,912
[9561]	26/10/01	427	427	419	422	-8.0	-1.86	7,700	3,560,206,336
[9561]	26/09/30	430	430	425	430	-1.0	-0.23	4,000	3,627,698,432
[9561]	26/09/29	429	431	425	431	-6.0	-1.37	3,700	3,636,134,912
[9561]	26/09/28	428	437	423	437	+1.0	+0.23	4,400	3,686,754,048
[9561]	26/09/25	443	443	421	436	-1.0	-0.23	6,000	3,678,317,568
[9561]	26/09/24	421	437	421	437	+13.0	+3.07	24,600	3,686,754,048
[9561]	26/09/18	418	427	418	424	+6.0	+1.44	5,500	3,577,079,296
[9561]	26/09/17	425	425	410	418	-4.0	-0.95	12,100	3,526,460,416
[9561]	26/09/16	430	430	417	422	-3.0	-0.71	5,800	3,560,206,336
[9561]	26/09/15	419	425	418	425	+7.0	+1.67	8,200	3,585,515,776
[9561]	26/09/14	421	423	418	418	-6.0	-1.42	3,700	3,526,460,416
[9561]	26/09/11	419	430	419	424	+2.0	+0.47	3,100	3,577,079,296
[9561]	26/09/10	419	423	417	422	-1.0	-0.24	5,600	3,560,206,336
[9561]	26/09/09	416	432	415	423	+7.0	+1.68	14,000	3,568,642,816
[9561]	26/09/08	422	426	416	416	-9.0	-2.12	8,700	3,509,587,456
[9561]	26/09/07	440	442	420	425	-15.0	-3.41	95,200	3,585,515,776
[9561]	26/09/04	438	440	420	440	+6.0	+1.38	24,900	3,712,063,488
[9561]	26/09/03	434	438	427	434	0	+0.00	7,600	3,661,444,352
[9561]	26/09/02	428	434	425	434	+9.0	+2.12	11,900	3,661,444,352
[9561]	26/09/01	425	429	423	425	0	+0.00	6,300	3,585,515,776
[9561]	26/08/31	421	427	418	425	-1.0	-0.23	24,500	3,585,515,776
[9561]	26/08/28	415	426	410	426	+9.0	+2.16	20,500	3,593,952,512
[9561]	26/08/27	425	428	414	417	-8.0	-1.88	22,600	3,518,023,936
[9561]	26/08/26	411	425	408	425	+15.0	+3.66	39,700	3,585,515,776
[9561]	26/08/25	411	412	406	410	+3.0	+0.74	18,200	3,458,968,320
[9561]	26/08/24	401	411	401	407	-1.0	-0.25	26,800	3,433,658,880
[9561]	26/08/21	402	408	400	408	+2.0	+0.49	33,300	3,442,095,360
[9561]	26/08/20	408	410	399	406	-1.0	-0.25	49,600	3,425,222,144
[9561]	26/08/19	414	416	399	407	-8.0	-1.93	60,400	3,433,658,880
[9561]	26/08/18	407	415	400	415	+11.0	+2.72	69,000	3,501,150,720
[9561]	26/08/17	437	437	401	404	-25	-5.83	66,800	-
[9561]	26/08/14	422	434	419	429	+13	+3.13	29,200	-
[9561]	26/08/13	419	425	412	416	-2	-0.48	5,900	-
[9561]	26/08/12	408	430	408	418	+12	+2.96	9,200	-
[9561]	26/08/10	407	421	405	406	-5	-1.22	14,400	-
[9561]	26/08/07	404	411	404	411	+4	+0.98	1,100	-
[9561]	26/08/06	406	414	406	407	-3	-0.73	12,900	-
[9561]	26/08/05	407	410	400	410	0	0.00	4,700	-
[9561]	26/08/04	401	410	396	410	+12	+3.02	3,700	-
[9561]	26/08/03	404	404	398	398	-6	-1.49	700	-
[9561]	26/07/31	394	404	394	404	+10	+2.54	4,800	-
[9561]	26/07/30	393	405	393	394	-1	-0.25	2,200	-
[9561]	26/07/29	396	400	392	395	-4	-1.00	7,200	-
[9561]	26/07/28	400	400	391	399	-5	-1.24	4,600	-
[9561]	26/07/27	405	405	397	404	-2	-0.49	3,100	-
[9561]	26/07/24	419	419	403	406	-9	-2.17	3,500	-
[9561]	26/07/23	401	415	396	415	+15	+3.75	2,400	-
[9561]	26/07/22	400	405	400	400	+1	+0.25	1,000	-
[9561]	26/07/21	401	407	394	399	-9	-2.21	4,800	-
[9561]	26/07/17	399	411	392	408	-7	-1.69	13,300	-
[9561]	26/07/16	417	417	410	415	-2	-0.48	1,100	-
[9561]	26/07/15	410	417	410	417	+2	+0.48	1,000	-
[9561]	26/07/14	410	415	410	415	-1	-0.24	1,600	-
[9561]	26/07/13	415	416	410	416	+1	+0.24	1,600	-
[9561]	26/07/10	406	416	406	415	+1	+0.24	2,500	-
[9561]	26/07/09	418	418	412	414	+4	+0.98	600	-
[9561]	26/07/08	412	416	410	410	-6	-1.44	800	-
[9561]	26/07/07	421	421	416	416	-5	-1.19	500	-
[9561]	26/07/06	422	422	414	421	-1	-0.24	900	-
[9561]	26/07/03	415	422	406	422	+8	+1.93	3,800	-
[9561]	26/07/02	412	420	411	414	+2	+0.49	1,800	-
[9561]	26/07/01	417	420	405	412	-13	-3.06	1,600	-
[9561]	26/06/30	425	425	417	425	-8	-1.85	5,500	-
[9561]	26/06/29	418	433	418	433	+23	+5.61	11,800	-
[9561]	26/06/26	394	410	394	410	+9	+2.24	2,000	-
[9561]	26/06/25	424	424	396	401	-7	-1.72	7,100	-
[9561]	26/06/24	403	412	403	408	0	0.00	2,300	-
[9561]	26/06/23	403	417	397	408	-11	-2.63	10,100	-
[9561]	26/06/22	388	419	385	419	+28	+7.16	17,400	-
[9561]	26/06/19	395	443	390	391	-5	-1.26	37,700	-
[9561]	26/06/18	397	400	391	396	-9	-2.22	8,300	-
[9561]	26/06/17	410	410	390	405	-8	-1.94	17,700	-
[9561]	26/06/16	409	417	400	413	0	0.00	9,100	-
[9561]	26/06/15	421	422	411	413	-10	-2.36	2,600	-
[9561]	26/06/12	426	427	415	423	+3	+0.71	4,600	-
[9561]	26/06/11	415	420	405	420	+1	+0.24	9,200	-
[9561]	26/06/10	421	423	418	419	-7	-1.64	4,200	-
[9561]	26/06/09	430	431	410	426	-4	-0.93	13,900	-
[9561]	26/06/08	430	442	422	430	-8	-1.83	9,400	-
[9561]	26/06/05	438	456	428	438	+6	+1.39	35,600	-
[9561]	26/06/04	428	433	417	432	+11	+2.61	11,000	-
[9561]	26/06/03	423	431	419	421	+10	+2.43	8,300	-
[9561]	26/06/02	420	420	403	411	-7	-1.67	5,200	-
[9561]	26/06/01	412	426	405	418	+8	+1.95	11,800	-
[9561]	26/05/29	412	415	407	410	0	0.00	17,100	-
[9561]	26/05/28	425	425	410	410	-16	-3.76	12,100	-
[9561]	26/05/27	438	438	426	426	-12	-2.74	9,200	-
[9561]	26/05/26	439	439	435	438	-1	-0.23	500	-
[9561]	26/05/25	455	455	430	439	-11	-2.44	13,700	-
[9561]	26/05/22	438	450	438	450	+12.0	+2.74	5,800	-
[9561]	26/05/21	452	456	434	438	-14.0	-3.10	13,300	-
[9561]	26/05/20	454	457	451	452	-2.0	-0.44	6,500	-
[9561]	26/05/19	461	468	445	454	+1.0	+0.22	25,300	-
[9561]	26/05/18	429	453	428	453	+19.0	+4.38	15,200	-
[9561]	26/05/15	427	446	421	434	+15.0	+3.58	37,100	-
[9561]	26/05/14	419	432	416	419	+6.0	+1.45	9,300	-
[9561]	26/05/13	417	420	413	413	-4.0	-0.96	21,800	-
[9561]	26/05/12	421	429	417	417	-4.0	-0.95	6,100	-
[9561]	26/05/11	425	425	415	421	+4.0	+0.96	4,300	-
[9561]	26/05/08	416	420	416	417	0	+0.00	7,000	-
[9561]	26/05/07	421	432	413	417	-4.0	-0.95	10,600	-
[9561]	26/05/01	416	422	415	421	+2.0	+0.48	2,000	-
[9561]	26/04/30	417	424	414	419	-6.0	-1.41	17,400	-
[9561]	26/04/28	413	425	412	425	+11.0	+2.66	10,000	-
[9561]	26/04/27	430	431	414	414	-16	-3.72	8,700	-
[9561]	26/04/24	435	439	430	430	-4	-0.92	7,200	-
[9561]	26/04/23	438	441	434	434	-4	-0.91	5,500	-
[9561]	26/04/22	447	454	438	438	+7	+1.62	7,900	-
[9561]	26/04/21	447	447	431	431	-17	-3.79	13,300	-
[9561]	26/04/20	458	459	445	448	-6	-1.32	11,200	-
[9561]	26/04/17	463	463	454	454	-7	-1.52	5,000	-
[9561]	26/04/16	461	462	455	461	0	0.00	3,500	-
[9561]	26/04/15	459	471	453	461	+2	+0.44	5,500	-
[9561]	26/04/14	470	470	459	459	-9	-1.92	3,100	-
[9561]	26/04/13	466	474	456	468	-6	-1.27	7,100	-
[9561]	26/04/10	472	477	455	474	-6	-1.25	16,500	-
[9561]	26/04/09	477	493	477	480	-5	-1.03	16,100	-
[9561]	26/04/08	480	487	478	485	+5	+1.04	14,300	-
[9561]	26/04/07	491	491	475	480	-7	-1.44	18,000	-
[9561]	26/04/06	487	494	484	487	+1	+0.21	8,600	-
[9561]	26/04/03	475	490	475	486	+15	+3.18	7,300	-
[9561]	26/04/02	489	489	468	471	-15	-3.09	17,900	-
[9561]	26/04/01	472	488	472	486	+6	+1.25	9,200	-
[9561]	26/03/31	475	484	469	480	+5	+1.05	39,200	-
[9561]	26/03/30	474	493	469	475	-15	-3.06	35,500	-
[9561]	26/03/27	477	501	445	490	+6	+1.24	66,600	-
[9561]	26/03/26	492	536	477	484	-2	-0.41	188,700	-
[9561]	26/03/25	500	500	461	486	0	0.00	62,600	-
[9561]	26/03/24	469	504	462	486	+24	+5.19	57,900	-
[9561]	26/03/23	460	465	448	462	-8	-1.70	20,800	-
[9561]	26/03/19	441	477	436	470	+23	+5.15	52,400	-
[9561]	26/03/18	453	453	437	447	-2	-0.45	15,600	-
[9561]	26/03/17	449	449	436	449	+4	+0.90	9,200	-
[9561]	26/03/16	420	450	420	445	+24	+5.70	54,500	-
[9561]	26/03/13	425	431	418	421	-4	-0.94	37,700	-
[9561]	26/03/12	417	425	416	425	+1	+0.24	4,900	-
[9561]	26/03/11	413	428	413	424	+6	+1.44	14,900	-
[9561]	26/03/10	403	422	403	418	+20	+5.03	12,000	-
[9561]	26/03/09	400	403	395	398	-13	-3.16	15,400	-
[9561]	26/03/06	413	415	404	411	+2	+0.49	5,200	-
[9561]	26/03/05	424	428	409	409	+1	+0.25	15,800	-
[9561]	26/03/04	429	434	400	408	-22	-5.12	21,800	-
[9561]	26/03/03	432	447	427	430	0	0.00	24,100	-
[9561]	26/03/02	425	437	425	430	-11	-2.49	19,500	-
[9561]	26/02/27	425	447	425	441	+10	+2.32	32,600	-
[9561]	26/02/26	444	474	423	431	+11	+2.62	113,300	-
[9561]	26/02/25	434	450	415	420	+2	+0.48	28,900	-
[9561]	26/02/24	470	478	415	418	-50	-10.68	70,800	-
[9561]	26/02/20	466	486	466	468	-6	-1.27	23,000	-
[9561]	26/02/19	502	502	470	474	-30	-5.95	85,500	-
[9561]	26/02/18	425	504	425	504	+80	+18.87	241,600	-
[9561]	26/02/17	434	440	422	424	-11	-2.53	11,000	-
[9561]	26/02/16	442	451	435	435	-7	-1.58	13,300	-
[9561]	26/02/13	456	463	442	442	-19	-4.12	13,400	-
[9561]	26/02/12	461	468	457	461	-5	-1.07	20,700	-
[9561]	26/02/10	460	475	460	466	0	0.00	17,700	-
[9561]	26/02/09	440	477	440	466	+19	+4.25	36,000	-
[9561]	26/02/06	446	455	445	447	-2	-0.45	8,000	-
[9561]	26/02/05	440	450	440	449	+6	+1.35	8,300	-
[9561]	26/02/04	448	448	438	443	-7	-1.56	20,000	-
[9561]	26/02/03	459	463	445	450	-16	-3.43	12,400	-
[9561]	26/02/02	459	466	455	466	0	0.00	12,900	-
[9561]	26/01/30	443	482	443	466	+15	+3.33	42,300	-
[9561]	26/01/29	435	453	431	451	+10	+2.27	15,600	-
[9561]	26/01/28	437	443	437	441	+4	+0.92	6,800	-
[9561]	26/01/27	450	454	437	437	-15	-3.32	11,300	-
[9561]	26/01/26	468	468	451	452	-17	-3.62	16,200	-
[9561]	26/01/23	494	494	454	469	-18	-3.70	54,100	-
[9561]	26/01/22	478	524	469	487	+25	+5.41	193,800	-
[9561]	26/01/21	459	471	450	462	+8	+1.76	41,500	-
[9561]	26/01/20	442	455	442	454	+12	+2.71	21,900	-
[9561]	26/01/19	435	447	431	442	+9	+2.08	15,500	-
[9561]	26/01/16	429	433	428	433	+4	+0.93	3,500	-
[9561]	26/01/15	426	433	423	429	+3	+0.70	4,100	-
[9561]	26/01/14	428	430	425	426	-4	-0.93	9,300	-
[9561]	26/01/13	435	440	430	430	-2	-0.46	5,100	-
[9561]	26/01/09	424	440	423	432	+10	+2.37	14,500	-
[9561]	26/01/08	420	426	420	422	0	0.00	6,900	-
[9561]	26/01/07	414	424	414	422	+8	+1.93	6,000	-
[9561]	26/01/06	413	420	413	414	+1	+0.24	5,400	-
[9561]	26/01/05	411	417	410	413	-2	-0.48	7,300	-
[9561]	25/12/30	417	421	407	415	-10	-2.35	11,800	-
[9561]	25/12/29	412	430	407	425	+13	+3.16	15,700	-
[9561]	25/12/26	420	420	410	412	-9	-2.14	18,100	-
[9561]	25/12/25	416	421	412	421	-2	-0.47	34,500	-
[9561]	25/12/24	393	427	393	423	+30	+7.63	63,600	-
[9561]	25/12/23	392	404	391	393	-5	-1.26	34,800	-
[9561]	25/12/22	406	406	398	398	-5	-1.24	10,900	-
[9561]	25/12/19	400	412	400	403	+6	+1.51	27,100	-
[9561]	25/12/18	405	411	396	397	-16	-3.87	20,500	-
[9561]	25/12/17	399	417	390	413	+6	+1.47	35,800	-
[9561]	25/12/16	414	415	405	407	-7	-1.69	10,100	-
[9561]	25/12/15	407	416	407	414	-1	-0.24	9,900	-
[9561]	25/12/12	415	423	413	415	-4	-0.95	86,400	-
[9561]	25/12/11	420	420	410	419	-1	-0.24	14,500	-
[9561]	25/12/10	415	425	415	420	+5	+1.20	8,400	-
[9561]	25/12/09	401	415	397	415	+13	+3.23	42,300	-
[9561]	25/12/08	424	427	400	402	-27	-6.29	60,800	-
[9561]	25/12/05	427	429	423	429	+2	+0.47	14,100	-
[9561]	25/12/04	433	440	423	427	-14	-3.17	58,100	-
[9561]	25/12/03	438	444	431	441	-1	-0.23	14,000	-
[9561]	25/12/02	440	448	438	442	0	0.00	80,000	-
[9561]	25/12/01	464	464	442	442	-22	-4.74	140,500	-
[9561]	25/11/28	455	467	455	464	+9	+1.98	7,900	-
[9561]	25/11/27	459	467	454	455	-12	-2.57	9,100	-
[9561]	25/11/26	457	468	453	467	+10	+2.19	18,000	-
[9561]	25/11/25	460	460	447	457	+13	+2.93	19,600	-
[9561]	25/11/21	435	462	435	444	+7	+1.60	35,800	-
[9561]	25/11/20	451	460	437	437	+2	+0.46	28,700	-
[9561]	25/11/19	457	460	435	435	-23	-5.02	35,200	-
[9561]	25/11/18	480	492	454	458	-29	-5.95	79,900	-
[9561]	25/11/17	520	520	482	487	-43	-8.11	33,300	-
[9561]	25/11/14	524	542	518	530	+12	+2.32	32,700	-
[9561]	25/11/13	529	538	518	518	-13	-2.45	9,100	-
[9561]	25/11/12	516	546	516	531	+10	+1.92	47,600	-
[9561]	25/11/11	509	529	508	521	+11	+2.16	18,400	-
[9561]	25/11/10	522	522	505	510	+5	+0.99	14,400	-
[9561]	25/11/07	501	517	501	505	0	0.00	24,500	-
[9561]	25/11/06	519	519	504	505	-14	-2.70	20,100	-
[9561]	25/11/05	524	524	509	519	-5	-0.95	10,000	-
[9561]	25/11/04	529	529	517	524	-5	-0.95	4,000	-
[9561]	25/10/31	521	529	517	529	+8	+1.54	9,200	-
[9561]	25/10/30	519	521	503	521	+12	+2.36	27,800	-
[9561]	25/10/29	521	521	509	509	-14	-2.68	22,900	-
[9561]	25/10/28	528	535	521	523	-5	-0.95	10,400	-
[9561]	25/10/27	527	534	525	528	+2	+0.38	11,200	-
[9561]	25/10/24	550	550	525	526	-18	-3.31	19,200	-
[9561]	25/10/23	552	552	542	544	-10	-1.81	5,800	-
[9561]	25/10/22	538	554	533	554	+15	+2.78	21,800	-
[9561]	25/10/21	530	541	523	539	+10	+1.89	29,200	-
[9561]	25/10/20	529	536	519	529	+9	+1.73	27,500	-
[9561]	25/10/17	530	532	519	520	-11	-2.07	17,400	-
[9561]	25/10/16	529	537	525	531	+3	+0.57	15,000	-
[9561]	25/10/15	516	531	516	528	+6	+1.15	20,700	-
[9561]	25/10/14	514	533	504	522	-1	-0.19	42,900	-
[9561]	25/10/10	530	537	520	523	-5	-0.95	16,800	-
[9561]	25/10/09	534	536	525	528	-8	-1.49	15,800	-
[9561]	25/10/08	525	550	525	536	+2	+0.37	29,100	-
[9561]	25/10/07	525	544	520	534	+5	+0.95	55,900	-
[9561]	25/10/06	521	532	515	529	+8	+1.54	45,700	-
[9561]	25/10/03	511	528	500	521	0	0.00	132,500	-
[9561]	25/10/02	545	548	521	521	-25	-4.58	102,100	-
[9561]	25/10/01	617	618	545	546	-76	-12.22	406,600	-
[9561]	25/09/30	685	760	614	622	-53	-7.85	2,144,200	-
[9561]	25/09/29	575	675	561	675	+100	+17.39	81,300	-
[9561]	25/09/26	585	589	575	575	-10	-1.71	23,500	-
[9561]	25/09/25	610	610	585	585	-19	-3.15	25,900	-
[9561]	25/09/24	610	610	592	604	-2	-0.33	34,300	-
[9561]	25/09/22	646	646	604	606	+10	+1.68	78,600	-
[9561]	25/09/19	600	612	588	596	-1	-0.17	47,400	-
[9561]	25/09/18	589	602	589	597	+10	+1.70	18,900	-
[9561]	25/09/17	591	597	586	587	-4	-0.68	10,100	-
[9561]	25/09/16	591	592	564	591	-1	-0.17	29,300	-
[9561]	25/09/12	606	606	592	592	-13	-2.15	14,200	-
[9561]	25/09/11	605	606	599	605	+5	+0.83	18,200	-
[9561]	25/09/10	610	610	597	600	-14	-2.28	25,900	-
[9561]	25/09/09	606	618	606	614	+8	+1.32	27,300	-
[9561]	25/09/08	606	621	599	606	+6	+1.00	67,500	-
[9561]	25/09/05	596	603	567	600	0	0.00	95,100	-