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
[9563]	26/10/29	374	378	355	368	-4.0	-1.08	70,300	2,598,051,584
[9563]	26/10/28	381	381	370	372	-9.0	-2.36	37,000	2,626,291,456
[9563]	26/10/27	369	389	367	381	+12.0	+3.25	92,300	2,689,830,656
[9563]	26/10/26	373	373	363	369	-4.0	-1.07	36,200	2,605,111,552
[9563]	26/10/23	395	395	362	373	-23.0	-5.81	160,000	2,633,351,168
[9563]	26/10/22	424	424	381	396	-28.0	-6.60	384,500	2,795,729,408
[9563]	26/10/21	363	439	363	424	+57.0	+15.53	568,800	2,993,407,232
[9563]	26/10/20	400	473	355	367	-26.0	-6.62	1,095,700	2,590,991,616
[9563]	26/10/19	356	399	356	393	+37.0	+10.39	120,500	2,774,549,760
[9563]	26/10/16	362	364	355	356	+1.0	+0.28	34,000	2,513,332,480
[9563]	26/10/15	356	359	355	355	-6.0	-1.66	38,300	2,506,272,768
[9563]	26/10/14	355	364	355	361	+6.0	+1.69	23,300	2,548,632,320
[9563]	26/10/13	354	359	353	355	+1.0	+0.28	23,800	2,506,272,768
[9563]	26/10/09	353	358	351	354	-3.0	-0.84	4,600	2,499,212,800
[9563]	26/10/08	352	359	352	357	+3.0	+0.85	7,300	2,520,392,448
[9563]	26/10/07	358	361	353	354	-7.0	-1.94	18,400	2,499,212,800
[9563]	26/10/06	354	361	350	361	+6.0	+1.69	25,900	2,548,632,320
[9563]	26/10/05	360	360	352	355	0	+0.00	14,700	2,506,272,768
[9563]	26/10/02	358	360	354	355	-5.0	-1.39	3,500	2,506,272,768
[9563]	26/10/01	358	365	353	360	+3.0	+0.84	23,800	2,541,572,352
[9563]	26/09/30	367	370	357	357	-4.0	-1.11	26,200	2,520,392,448
[9563]	26/09/29	350	362	348	361	+13.0	+3.74	29,400	2,548,632,320
[9563]	26/09/28	348	352	346	348	+3.0	+0.87	8,100	2,456,853,248
[9563]	26/09/25	350	350	345	345	-4.0	-1.15	25,300	2,435,673,344
[9563]	26/09/24	353	354	348	349	+4.0	+1.16	37,300	2,463,913,216
[9563]	26/09/18	347	356	339	345	+3.0	+0.88	18,800	2,435,673,344
[9563]	26/09/17	335	346	335	342	+7.0	+2.09	26,300	2,414,493,696
[9563]	26/09/16	343	355	335	335	-5.0	-1.47	124,800	2,365,074,176
[9563]	26/09/15	329	340	328	340	+9.0	+2.72	30,700	2,526,173,696
[9563]	26/09/14	333	335	331	331	-7.0	-2.07	3,500	2,459,304,448
[9563]	26/09/11	334	339	321	338	+4.0	+1.20	64,100	2,511,313,920
[9563]	26/09/10	326	334	326	334	+4.0	+1.21	4,600	2,481,594,368
[9563]	26/09/09	334	338	329	330	-9.0	-2.65	14,000	2,451,874,560
[9563]	26/09/08	336	339	332	339	+1.0	+0.30	7,500	2,518,743,808
[9563]	26/09/07	339	340	336	338	+1.0	+0.30	13,700	2,511,313,920
[9563]	26/09/04	338	340	335	337	-5.0	-1.46	7,900	2,503,884,032
[9563]	26/09/03	340	346	338	342	-3.0	-0.87	18,100	2,541,033,728
[9563]	26/09/02	352	352	345	345	-7.0	-1.99	6,400	2,563,323,392
[9563]	26/09/01	349	352	344	352	+3.0	+0.86	12,100	2,615,332,864
[9563]	26/08/31	347	351	346	349	-2.0	-0.57	7,600	2,593,043,200
[9563]	26/08/28	359	359	350	351	-8.0	-2.23	23,000	2,607,902,976
[9563]	26/08/27	360	363	353	359	-1.0	-0.28	26,200	2,667,342,336
[9563]	26/08/26	361	366	355	360	+1.0	+0.28	27,200	2,674,772,224
[9563]	26/08/25	374	374	359	359	-9.0	-2.45	20,700	2,667,342,336
[9563]	26/08/24	372	372	360	368	-4.0	-1.08	21,000	2,734,211,584
[9563]	26/08/21	374	374	363	372	-2.0	-0.53	23,400	2,763,931,392
[9563]	26/08/20	367	374	361	374	+4.0	+1.08	59,600	2,778,791,168
[9563]	26/08/19	363	395	360	370	+7.0	+1.93	229,500	2,749,071,616
[9563]	26/08/18	393	402	357	363	-38.0	-9.48	333,000	2,697,062,144
[9563]	26/08/17	401	401	401	401	+80	+24.92	42,200	-
[9563]	26/08/14	319	321	315	321	-1	-0.31	18,800	-
[9563]	26/08/13	315	322	312	322	+8	+2.55	17,400	-
[9563]	26/08/12	311	314	310	314	+5	+1.62	6,500	-
[9563]	26/08/10	308	310	307	309	-1	-0.32	11,600	-
[9563]	26/08/07	303	310	301	310	+9	+2.99	8,600	-
[9563]	26/08/06	301	305	300	301	0	0.00	2,400	-
[9563]	26/08/05	301	305	299	301	-3	-0.99	19,600	-
[9563]	26/08/04	301	305	300	304	+4	+1.33	4,900	-
[9563]	26/08/03	301	301	300	300	-1	-0.33	400	-
[9563]	26/07/31	299	303	297	301	+2	+0.67	5,600	-
[9563]	26/07/30	297	299	297	299	+1	+0.34	1,300	-
[9563]	26/07/29	298	303	298	298	-5	-1.65	4,400	-
[9563]	26/07/28	300	303	298	303	+3	+1.00	3,500	-
[9563]	26/07/27	299	300	297	300	+1	+0.33	3,300	-
[9563]	26/07/24	297	300	297	299	+2	+0.67	1,100	-
[9563]	26/07/23	303	304	296	297	+2	+0.68	4,200	-
[9563]	26/07/22	294	301	294	295	0	0.00	7,900	-
[9563]	26/07/21	297	305	293	295	0	0.00	9,900	-
[9563]	26/07/17	300	301	293	295	-6	-1.99	4,200	-
[9563]	26/07/16	300	308	300	301	0	0.00	1,500	-
[9563]	26/07/15	302	303	300	301	-2	-0.66	4,100	-
[9563]	26/07/14	311	311	303	303	-7	-2.26	2,800	-
[9563]	26/07/13	304	314	304	310	+11	+3.68	15,700	-
[9563]	26/07/10	305	305	298	299	0	0.00	4,800	-
[9563]	26/07/09	304	304	299	299	+3	+1.01	1,500	-
[9563]	26/07/08	296	296	296	296	-4	-1.33	400	-
[9563]	26/07/07	300	304	299	300	0	0.00	4,000	-
[9563]	26/07/06	300	302	297	300	+4	+1.35	8,500	-
[9563]	26/07/03	297	300	296	296	-2	-0.67	1,400	-
[9563]	26/07/02	300	300	295	298	-3	-1.00	2,500	-
[9563]	26/07/01	300	301	296	301	+7	+2.38	2,800	-
[9563]	26/06/30	297	297	293	294	+1	+0.34	1,100	-
[9563]	26/06/29	293	300	293	293	+1	+0.34	3,100	-
[9563]	26/06/26	292	298	292	292	0	0.00	7,600	-
[9563]	26/06/25	298	299	292	292	-6	-2.01	10,400	-
[9563]	26/06/24	298	298	294	298	+1	+0.34	15,400	-
[9563]	26/06/23	300	303	296	297	+4	+1.37	14,300	-
[9563]	26/06/22	287	293	287	293	+7	+2.45	12,500	-
[9563]	26/06/19	287	290	285	286	-1	-0.35	7,900	-
[9563]	26/06/18	279	287	279	287	+9	+3.24	8,600	-
[9563]	26/06/17	278	281	277	278	+1	+0.36	8,000	-
[9563]	26/06/16	285	290	270	277	-12	-4.15	34,700	-
[9563]	26/06/15	288	290	284	289	+2	+0.70	4,100	-
[9563]	26/06/12	282	287	282	287	+6	+2.14	3,200	-
[9563]	26/06/11	281	286	279	281	0	0.00	5,400	-
[9563]	26/06/10	290	290	281	281	-7	-2.43	13,700	-
[9563]	26/06/09	287	289	283	288	+1	+0.35	5,000	-
[9563]	26/06/08	288	290	285	287	0	0.00	7,800	-
[9563]	26/06/05	289	291	282	287	+3	+1.06	6,600	-
[9563]	26/06/04	290	290	284	284	-7	-2.41	6,500	-
[9563]	26/06/03	285	295	285	291	+2	+0.69	6,700	-
[9563]	26/06/02	296	296	289	289	-4	-1.37	33,600	-
[9563]	26/06/01	304	304	292	293	-15	-4.87	18,200	-
[9563]	26/05/29	319	319	307	308	-10	-3.14	6,400	-
[9563]	26/05/28	317	320	312	318	+1	+0.32	5,400	-
[9563]	26/05/27	309	318	309	317	+8	+2.59	8,100	-
[9563]	26/05/26	310	310	307	309	-1	-0.32	8,000	-
[9563]	26/05/25	299	312	298	310	+15	+5.08	26,500	-
[9563]	26/05/22	297	297	293	295	+2.0	+0.68	1,500	-
[9563]	26/05/21	295	296	292	293	-3.0	-1.01	4,700	-
[9563]	26/05/20	295	299	295	296	-2.0	-0.67	8,700	-
[9563]	26/05/19	292	299	289	298	+2.0	+0.68	9,500	-
[9563]	26/05/18	290	300	290	296	+5.0	+1.72	31,400	-
[9563]	26/05/15	297	299	291	291	-5.0	-1.69	21,300	-
[9563]	26/05/14	298	299	295	296	-2.0	-0.67	13,400	-
[9563]	26/05/13	295	298	292	298	+6.0	+2.05	3,400	-
[9563]	26/05/12	292	295	289	292	-1.0	-0.34	12,200	-
[9563]	26/05/11	287	324	287	293	+7.0	+2.45	170,800	-
[9563]	26/05/08	285	287	285	286	+3.0	+1.06	2,800	-
[9563]	26/05/07	291	291	283	283	0	+0.00	9,900	-
[9563]	26/05/01	284	284	283	283	-1.0	-0.35	400	-
[9563]	26/04/30	285	287	284	284	-1.0	-0.35	10,600	-
[9563]	26/04/28	288	288	285	285	-2.0	-0.70	2,500	-
[9563]	26/04/27	289	289	285	287	-1	-0.35	4,700	-
[9563]	26/04/24	293	293	288	288	-2	-0.69	7,600	-
[9563]	26/04/23	293	293	288	290	-1	-0.34	7,200	-
[9563]	26/04/22	293	293	290	291	-2	-0.68	4,400	-
[9563]	26/04/21	291	293	290	293	0	0.00	3,400	-
[9563]	26/04/20	289	293	289	293	+4	+1.38	7,300	-
[9563]	26/04/17	288	289	288	289	+3	+1.05	1,900	-
[9563]	26/04/16	286	288	285	286	+1	+0.35	1,700	-
[9563]	26/04/15	286	287	285	285	-1	-0.35	2,600	-
[9563]	26/04/14	288	288	286	286	-2	-0.69	3,100	-
[9563]	26/04/13	291	291	286	288	+1	+0.35	2,500	-
[9563]	26/04/10	290	290	287	287	-3	-1.03	1,900	-
[9563]	26/04/09	287	290	287	290	0	0.00	2,400	-
[9563]	26/04/08	286	290	286	290	+1	+0.35	2,100	-
[9563]	26/04/07	288	289	288	289	0	0.00	200	-
[9563]	26/04/06	290	290	288	289	+2	+0.70	2,600	-
[9563]	26/04/03	285	287	284	287	+2	+0.70	12,800	-
[9563]	26/04/02	290	290	280	285	-3	-1.04	16,400	-
[9563]	26/04/01	289	289	283	288	0	0.00	4,700	-
[9563]	26/03/31	288	292	286	288	0	0.00	16,100	-
[9563]	26/03/30	283	317	283	288	+10	+3.60	158,600	-
[9563]	26/03/27	282	284	278	278	-4	-1.42	11,000	-
[9563]	26/03/26	287	287	281	282	-3	-1.05	6,400	-
[9563]	26/03/25	290	290	278	285	-4	-1.38	13,100	-
[9563]	26/03/24	289	290	282	289	+6	+2.12	6,000	-
[9563]	26/03/23	291	291	283	283	-5	-1.74	4,300	-
[9563]	26/03/19	292	292	287	288	-5	-1.71	6,200	-
[9563]	26/03/18	290	296	288	293	+4	+1.38	6,600	-
[9563]	26/03/17	292	292	285	289	0	0.00	7,700	-
[9563]	26/03/16	287	290	287	289	+3	+1.05	1,800	-
[9563]	26/03/13	285	289	285	286	+1	+0.35	900	-
[9563]	26/03/12	283	285	281	285	+2	+0.71	5,100	-
[9563]	26/03/11	286	289	283	283	-2	-0.70	8,400	-
[9563]	26/03/10	287	289	285	285	-1	-0.35	2,300	-
[9563]	26/03/09	287	287	281	286	-3	-1.04	10,800	-
[9563]	26/03/06	288	289	287	289	+2	+0.70	1,500	-
[9563]	26/03/05	285	289	284	287	+6	+2.14	4,700	-
[9563]	26/03/04	290	290	280	281	-10	-3.44	27,800	-
[9563]	26/03/03	295	295	290	291	-4	-1.36	19,900	-
[9563]	26/03/02	293	295	291	295	+3	+1.03	5,400	-
[9563]	26/02/27	291	294	289	292	+1	+0.34	9,600	-
[9563]	26/02/26	290	292	287	291	+1	+0.34	3,500	-
[9563]	26/02/25	295	295	289	290	-3	-1.02	8,000	-
[9563]	26/02/24	295	297	293	293	-1	-0.34	1,800	-
[9563]	26/02/20	296	298	294	294	+2	+0.68	9,600	-
[9563]	26/02/19	297	297	291	292	+2	+0.69	6,800	-
[9563]	26/02/18	292	292	288	290	0	0.00	2,800	-
[9563]	26/02/17	290	290	288	290	-1	-0.34	4,100	-
[9563]	26/02/16	300	300	287	291	+7	+2.46	11,900	-
[9563]	26/02/13	289	289	278	284	-3	-1.05	12,800	-
[9563]	26/02/12	293	293	287	287	-5	-1.71	6,200	-
[9563]	26/02/10	289	292	288	292	+4	+1.39	2,600	-
[9563]	26/02/09	290	290	288	288	-3	-1.03	500	-
[9563]	26/02/06	291	294	288	291	+1	+0.34	6,900	-
[9563]	26/02/05	290	291	289	290	-1	-0.34	2,800	-
[9563]	26/02/04	295	295	291	291	0	0.00	1,900	-
[9563]	26/02/03	290	291	290	291	+1	+0.34	2,100	-
[9563]	26/02/02	291	291	290	290	-1	-0.34	3,000	-
[9563]	26/01/30	289	291	287	291	+5	+1.75	4,000	-
[9563]	26/01/29	292	292	285	286	-8	-2.72	28,600	-
[9563]	26/01/28	294	294	291	294	+1	+0.34	4,300	-
[9563]	26/01/27	294	296	292	293	-3	-1.01	10,900	-
[9563]	26/01/26	297	302	294	296	-3	-1.00	6,500	-
[9563]	26/01/23	297	303	297	299	+1	+0.34	5,300	-
[9563]	26/01/22	294	298	294	298	+2	+0.68	3,500	-
[9563]	26/01/21	299	302	295	296	-6	-1.99	17,100	-
[9563]	26/01/20	295	303	294	302	+5	+1.68	29,600	-
[9563]	26/01/19	295	299	295	297	+3	+1.02	3,600	-
[9563]	26/01/16	297	298	291	294	-2	-0.68	12,300	-
[9563]	26/01/15	295	296	292	296	-2	-0.67	4,100	-
[9563]	26/01/14	296	298	292	298	+2	+0.68	4,600	-
[9563]	26/01/13	298	298	294	296	-1	-0.34	7,600	-
[9563]	26/01/09	289	297	288	297	+6	+2.06	7,300	-
[9563]	26/01/08	290	291	287	291	0	0.00	11,000	-
[9563]	26/01/07	288	291	288	291	+3	+1.04	36,000	-
[9563]	26/01/06	287	292	283	288	+4	+1.41	34,500	-
[9563]	26/01/05	285	288	283	284	-1	-0.35	7,700	-
[9563]	25/12/30	282	286	281	285	+1	+0.35	2,900	-
[9563]	25/12/29	281	285	280	284	+4	+1.43	6,500	-
[9563]	25/12/26	284	284	279	280	-3	-1.06	33,300	-
[9563]	25/12/25	284	288	281	283	-1	-0.35	9,900	-
[9563]	25/12/24	288	289	282	284	-2	-0.70	14,900	-
[9563]	25/12/23	281	287	281	286	+4	+1.42	7,600	-
[9563]	25/12/22	288	288	281	282	-2	-0.70	26,800	-
[9563]	25/12/19	289	289	283	284	-6	-2.07	21,600	-
[9563]	25/12/18	289	323	288	290	+9	+3.20	280,900	-
[9563]	25/12/17	286	287	281	281	-5	-1.75	6,800	-
[9563]	25/12/16	293	293	285	286	-1	-0.35	4,000	-
[9563]	25/12/15	285	287	284	287	+4	+1.41	8,200	-
[9563]	25/12/12	275	314	275	283	+9	+3.28	153,400	-
[9563]	25/12/11	275	278	273	274	+1	+0.37	15,700	-
[9563]	25/12/10	290	290	273	273	-8	-2.85	34,700	-
[9563]	25/12/09	279	281	276	281	+2	+0.72	8,900	-
[9563]	25/12/08	283	291	265	279	-3	-1.06	39,800	-
[9563]	25/12/05	285	287	282	282	-5	-1.74	10,400	-
[9563]	25/12/04	286	288	285	287	-1	-0.35	5,500	-
[9563]	25/12/03	290	292	285	288	0	0.00	5,100	-
[9563]	25/12/02	291	292	287	288	-3	-1.03	6,700	-
[9563]	25/12/01	294	294	291	291	-6	-2.02	4,000	-
[9563]	25/11/28	298	298	296	297	-1	-0.34	1,000	-
[9563]	25/11/27	295	298	295	298	+5	+1.71	2,200	-
[9563]	25/11/26	295	295	293	293	-2	-0.68	2,200	-
[9563]	25/11/25	287	295	287	295	+8	+2.79	3,900	-
[9563]	25/11/21	281	287	281	287	+6	+2.14	13,400	-
[9563]	25/11/20	281	283	280	281	-2	-0.71	1,300	-
[9563]	25/11/19	284	285	281	283	-1	-0.35	9,600	-
[9563]	25/11/18	288	289	284	284	-5	-1.73	15,200	-
[9563]	25/11/17	300	300	286	289	-8	-2.69	11,300	-
[9563]	25/11/14	296	300	296	297	-1	-0.34	4,500	-
[9563]	25/11/13	300	305	297	298	-2	-0.67	8,200	-
[9563]	25/11/12	301	303	299	300	0	0.00	3,700	-
[9563]	25/11/11	299	301	299	300	0	0.00	2,400	-
[9563]	25/11/10	302	302	300	300	-3	-0.99	12,100	-
[9563]	25/11/07	305	306	303	303	-4	-1.30	9,400	-
[9563]	25/11/06	310	310	307	307	+1	+0.33	1,200	-
[9563]	25/11/05	308	308	305	306	-4	-1.29	6,300	-
[9563]	25/11/04	310	310	308	310	0	0.00	6,200	-
[9563]	25/10/31	311	311	309	310	-1	-0.32	2,400	-
[9563]	25/10/30	311	311	311	311	0	0.00	500	-
[9563]	25/10/29	312	312	311	311	-1	-0.32	2,700	-
[9563]	25/10/28	314	314	312	312	-2	-0.64	1,200	-
[9563]	25/10/27	315	315	311	314	+1	+0.32	8,000	-
[9563]	25/10/24	312	314	312	313	0	0.00	2,200	-
[9563]	25/10/23	313	314	312	313	-3	-0.95	6,600	-
[9563]	25/10/22	314	316	313	316	+2	+0.64	4,300	-
[9563]	25/10/21	315	316	314	314	0	0.00	5,300	-
[9563]	25/10/20	315	315	314	314	0	0.00	3,300	-
[9563]	25/10/17	316	316	314	314	0	0.00	3,000	-
[9563]	25/10/16	315	316	314	314	-1	-0.32	18,600	-
[9563]	25/10/15	314	315	314	315	+1	+0.32	300	-
[9563]	25/10/14	315	315	314	314	-2	-0.63	2,300	-
[9563]	25/10/10	316	316	316	316	0	0.00	4,300	-
[9563]	25/10/09	318	318	316	316	-2	-0.63	1,100	-
[9563]	25/10/08	316	318	315	318	+2	+0.63	4,300	-
[9563]	25/10/07	317	319	316	316	-1	-0.32	5,500	-
[9563]	25/10/06	317	317	314	317	-1	-0.31	1,600	-
[9563]	25/10/03	314	319	314	318	+3	+0.95	3,800	-
[9563]	25/10/02	315	315	314	315	-1	-0.32	5,600	-
[9563]	25/10/01	314	316	314	316	+2	+0.64	1,100	-
[9563]	25/09/30	316	316	314	314	-1	-0.32	1,400	-
[9563]	25/09/29	318	318	315	315	-2	-0.63	1,400	-
[9563]	25/09/26	316	318	314	317	-1	-0.31	1,300	-
[9563]	25/09/25	315	318	315	318	+3	+0.95	700	-
[9563]	25/09/24	315	318	314	315	0	0.00	7,700	-
[9563]	25/09/22	318	318	315	315	-3	-0.94	5,500	-
[9563]	25/09/19	316	318	314	318	0	0.00	14,000	-
[9563]	25/09/18	316	318	316	318	+1	+0.32	4,200	-
[9563]	25/09/17	316	317	316	317	0	0.00	7,500	-
[9563]	25/09/16	316	318	316	317	+1	+0.32	2,200	-
[9563]	25/09/12	321	321	316	316	-2	-0.63	10,600	-
[9563]	25/09/11	321	321	314	318	+1	+0.32	5,300	-
[9563]	25/09/10	317	318	317	317	-1	-0.31	2,600	-
[9563]	25/09/09	319	320	318	318	+1	+0.32	3,400	-
[9563]	25/09/08	319	319	316	317	-2	-0.63	2,900	-
[9563]	25/09/05	320	320	318	319	0	0.00	4,300	-