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
[9564]	26/10/29	563	563	551	557	-8.0	-1.42	60,700	12,295,068,672
[9564]	26/10/28	575	575	563	565	-6.0	-1.05	12,300	12,471,658,496
[9564]	26/10/27	566	571	556	571	+8.0	+1.42	28,400	12,604,100,608
[9564]	26/10/26	560	563	553	563	-1.0	-0.18	19,200	12,427,510,784
[9564]	26/10/23	566	567	552	564	-7.0	-1.23	48,400	12,449,585,152
[9564]	26/10/22	593	593	571	571	-26.0	-4.36	22,300	12,604,100,608
[9564]	26/10/21	581	602	574	597	+16.0	+2.75	59,900	13,178,017,792
[9564]	26/10/20	597	599	580	581	-10.0	-1.69	36,000	12,824,838,144
[9564]	26/10/19	609	620	591	591	+2.0	+0.34	93,400	13,045,575,680
[9564]	26/10/16	592	609	584	589	-6.0	-1.01	37,700	13,001,427,968
[9564]	26/10/15	585	597	584	595	0	+0.00	49,200	13,133,870,080
[9564]	26/10/14	604	604	591	595	-10.0	-1.65	42,300	13,133,870,080
[9564]	26/10/13	568	610	568	605	+47.0	+8.42	112,000	13,354,607,616
[9564]	26/10/09	549	558	543	558	+5.0	+0.90	33,600	12,317,142,016
[9564]	26/10/08	564	564	553	553	-11.0	-1.95	18,700	12,206,774,272
[9564]	26/10/07	567	567	559	564	0	+0.00	13,800	12,449,585,152
[9564]	26/10/06	556	564	555	564	+13.0	+2.36	33,500	12,449,585,152
[9564]	26/10/05	551	555	545	551	0	+0.00	34,300	12,162,626,560
[9564]	26/10/02	555	555	546	551	-2.0	-0.36	27,000	12,162,626,560
[9564]	26/10/01	545	554	539	553	+8.0	+1.47	37,500	12,206,774,272
[9564]	26/09/30	547	549	539	545	-2.0	-0.37	23,200	12,030,184,448
[9564]	26/09/29	533	552	531	547	-2.0	-0.36	57,000	12,074,331,136
[9564]	26/09/28	568	569	548	549	-9.0	-1.61	105,100	12,118,478,848
[9564]	26/09/25	571	571	555	558	-3.0	-0.53	41,800	12,317,142,016
[9564]	26/09/24	565	572	561	561	-1.0	-0.18	28,800	12,383,364,096
[9564]	26/09/18	561	569	560	562	+1.0	+0.18	28,900	12,405,437,440
[9564]	26/09/17	564	574	560	561	-3.0	-0.53	25,900	12,383,364,096
[9564]	26/09/16	566	568	559	564	-2.0	-0.35	22,900	12,449,585,152
[9564]	26/09/15	561	572	561	566	+1.0	+0.18	21,900	12,493,731,840
[9564]	26/09/14	555	567	546	565	+10.0	+1.80	47,700	12,471,658,496
[9564]	26/09/11	553	561	546	555	-2.0	-0.36	31,500	12,250,920,960
[9564]	26/09/10	554	560	545	557	+2.0	+0.36	36,500	12,295,068,672
[9564]	26/09/09	555	558	545	555	-3.0	-0.54	31,800	12,250,920,960
[9564]	26/09/08	570	570	558	558	-18.0	-3.12	31,900	12,317,142,016
[9564]	26/09/07	581	588	570	576	+15.0	+2.67	75,300	12,714,469,376
[9564]	26/09/04	547	564	545	561	+12.0	+2.19	34,900	12,383,364,096
[9564]	26/09/03	561	566	539	549	-14.0	-2.49	60,200	12,118,478,848
[9564]	26/09/02	597	597	559	563	-35.0	-5.85	69,400	12,427,510,784
[9564]	26/09/01	597	603	592	598	+1.0	+0.17	35,800	13,200,092,160
[9564]	26/08/31	590	602	580	597	+4.0	+0.67	41,300	13,178,017,792
[9564]	26/08/28	584	595	584	593	+13.0	+2.24	41,100	13,089,723,392
[9564]	26/08/27	585	585	574	580	-7.0	-1.19	28,600	12,802,764,800
[9564]	26/08/26	573	589	573	587	+4.0	+0.69	35,700	12,957,280,256
[9564]	26/08/25	595	595	570	583	-17.0	-2.83	61,900	12,868,985,856
[9564]	26/08/24	610	614	595	600	-2.0	-0.33	69,700	13,244,238,848
[9564]	26/08/21	597	602	592	602	+4.0	+0.67	35,200	13,288,386,560
[9564]	26/08/20	605	607	595	598	-1.0	-0.17	37,600	13,200,092,160
[9564]	26/08/19	583	602	580	599	+17.0	+2.92	96,800	13,222,165,504
[9564]	26/08/18	578	584	566	582	+4.0	+0.69	50,200	12,846,912,512
[9564]	26/08/17	575	586	570	578	+8	+1.40	44,800	-
[9564]	26/08/14	570	583	569	570	0	0.00	39,400	-
[9564]	26/08/13	585	585	565	570	-17	-2.90	56,100	-
[9564]	26/08/12	570	608	570	587	+20	+3.53	145,800	-
[9564]	26/08/10	550	569	525	567	+22	+4.04	188,400	-
[9564]	26/08/07	544	548	537	545	+7	+1.30	26,600	-
[9564]	26/08/06	533	547	530	538	+5	+0.94	39,400	-
[9564]	26/08/05	544	544	533	533	-11	-2.02	38,300	-
[9564]	26/08/04	547	549	531	544	-3	-0.55	40,200	-
[9564]	26/08/03	539	547	533	547	+13	+2.43	28,000	-
[9564]	26/07/31	536	544	533	534	-9	-1.66	24,000	-
[9564]	26/07/30	526	550	526	543	+10	+1.88	37,100	-
[9564]	26/07/29	555	555	525	533	-17	-3.09	46,500	-
[9564]	26/07/28	544	550	536	550	+12	+2.23	25,000	-
[9564]	26/07/27	526	540	526	538	+13	+2.48	29,000	-
[9564]	26/07/24	526	530	523	525	-4	-0.76	18,600	-
[9564]	26/07/23	524	534	523	529	+7	+1.34	24,200	-
[9564]	26/07/22	530	530	520	522	-3	-0.57	21,500	-
[9564]	26/07/21	527	535	520	525	+8	+1.55	19,200	-
[9564]	26/07/17	531	536	513	517	-9	-1.71	42,000	-
[9564]	26/07/16	523	530	519	526	+13	+2.53	46,700	-
[9564]	26/07/15	525	525	511	513	-6	-1.16	30,800	-
[9564]	26/07/14	514	521	506	519	+2	+0.39	49,700	-
[9564]	26/07/13	527	529	517	517	-5	-0.96	20,400	-
[9564]	26/07/10	506	525	506	522	+16	+3.16	22,800	-
[9564]	26/07/09	509	514	505	506	-8	-1.56	11,900	-
[9564]	26/07/08	518	518	506	514	-5	-0.96	21,100	-
[9564]	26/07/07	535	535	512	519	-1	-0.19	41,000	-
[9564]	26/07/06	514	524	510	520	+14	+2.77	31,700	-
[9564]	26/07/03	505	514	498	506	+5	+1.00	27,700	-
[9564]	26/07/02	490	501	488	501	+18	+3.73	42,300	-
[9564]	26/07/01	485	485	476	483	+3	+0.63	8,600	-
[9564]	26/06/30	487	487	472	480	0	0.00	20,400	-
[9564]	26/06/29	473	488	471	480	+18	+3.90	52,800	-
[9564]	26/06/26	463	466	460	462	-1	-0.22	18,500	-
[9564]	26/06/25	465	467	456	463	+2	+0.43	16,500	-
[9564]	26/06/24	460	470	459	461	+3	+0.66	25,100	-
[9564]	26/06/23	462	475	452	458	-4	-0.87	51,300	-
[9564]	26/06/22	467	467	450	462	-1	-0.22	50,600	-
[9564]	26/06/19	479	479	460	463	-12	-2.53	17,300	-
[9564]	26/06/18	466	475	457	475	+17	+3.71	24,400	-
[9564]	26/06/17	442	464	442	458	+16	+3.62	27,800	-
[9564]	26/06/16	456	456	441	442	-20	-4.33	48,800	-
[9564]	26/06/15	470	473	459	462	-4	-0.86	24,200	-
[9564]	26/06/12	451	470	451	466	+15	+3.33	37,600	-
[9564]	26/06/11	450	460	445	451	-1	-0.22	72,900	-
[9564]	26/06/10	450	456	448	452	+2	+0.44	34,900	-
[9564]	26/06/09	449	456	449	450	+9	+2.04	19,600	-
[9564]	26/06/08	449	451	435	441	-9	-2.00	29,700	-
[9564]	26/06/05	432	450	432	450	+17	+3.93	57,700	-
[9564]	26/06/04	425	438	424	433	+1	+0.23	35,000	-
[9564]	26/06/03	435	437	425	432	-6	-1.37	70,600	-
[9564]	26/06/02	455	455	435	438	-19	-4.16	72,300	-
[9564]	26/06/01	450	457	444	457	+7	+1.56	118,400	-
[9564]	26/05/29	445	457	445	450	+1	+0.22	29,900	-
[9564]	26/05/28	450	455	446	449	-6	-1.32	67,100	-
[9564]	26/05/27	464	465	450	455	-11	-2.36	68,200	-
[9564]	26/05/26	459	469	456	466	+7	+1.53	42,700	-
[9564]	26/05/25	460	464	453	459	+1	+0.22	51,800	-
[9564]	26/05/22	460	462	441	458	-10.0	-2.14	79,100	-
[9564]	26/05/21	461	475	460	468	+9.0	+1.96	62,000	-
[9564]	26/05/20	482	482	456	459	-21.0	-4.38	59,400	-
[9564]	26/05/19	473	493	465	480	-1.0	-0.21	115,100	-
[9564]	26/05/18	460	488	446	481	+21.0	+4.57	156,600	-
[9564]	26/05/15	452	465	442	460	0	+0.00	177,200	-
[9564]	26/05/14	480	484	432	460	-23.0	-4.76	345,300	-
[9564]	26/05/13	496	496	480	483	-7.0	-1.43	57,100	-
[9564]	26/05/12	507	507	487	490	-13.0	-2.58	30,300	-
[9564]	26/05/11	502	508	500	503	+8.0	+1.62	39,600	-
[9564]	26/05/08	483	498	475	495	+13.0	+2.70	35,900	-
[9564]	26/05/07	486	492	472	482	-3.0	-0.62	54,600	-
[9564]	26/05/01	465	485	459	485	+20.0	+4.30	134,400	-
[9564]	26/04/30	480	481	464	465	-16.0	-3.33	92,300	-
[9564]	26/04/28	480	489	480	481	-1.0	-0.21	21,900	-
[9564]	26/04/27	483	489	481	482	0	0.00	27,100	-
[9564]	26/04/24	484	488	482	482	-5	-1.03	17,600	-
[9564]	26/04/23	492	492	482	487	-3	-0.61	18,900	-
[9564]	26/04/22	489	495	488	490	-1	-0.20	25,000	-
[9564]	26/04/21	488	494	481	491	-3	-0.61	67,300	-
[9564]	26/04/20	481	495	479	494	+12	+2.49	54,100	-
[9564]	26/04/17	487	487	479	482	-12	-2.43	148,000	-
[9564]	26/04/16	493	501	492	494	-2	-0.40	72,100	-
[9564]	26/04/15	502	511	495	496	-7	-1.39	39,800	-
[9564]	26/04/14	499	504	494	503	+6	+1.21	75,600	-
[9564]	26/04/13	501	502	485	497	-24	-4.61	116,600	-
[9564]	26/04/10	521	526	519	521	+1	+0.19	27,100	-
[9564]	26/04/09	533	533	519	520	-11	-2.07	20,200	-
[9564]	26/04/08	529	531	525	531	+11	+2.12	23,300	-
[9564]	26/04/07	519	528	513	520	+7	+1.36	32,600	-
[9564]	26/04/06	500	515	499	513	+13	+2.60	35,600	-
[9564]	26/04/03	493	502	490	500	+6	+1.21	51,100	-
[9564]	26/04/02	498	508	491	494	-4	-0.80	40,500	-
[9564]	26/04/01	502	506	486	498	-9	-1.78	107,800	-
[9564]	26/03/31	500	514	498	507	+8	+1.60	34,800	-
[9564]	26/03/30	489	500	481	499	+3	+0.60	41,000	-
[9564]	26/03/27	486	499	486	496	+8	+1.64	24,600	-
[9564]	26/03/26	495	495	482	488	-9	-1.81	82,100	-
[9564]	26/03/25	492	503	489	497	+11	+2.26	48,200	-
[9564]	26/03/24	481	490	469	486	+12	+2.53	144,300	-
[9564]	26/03/23	498	498	474	474	-25	-5.01	142,200	-
[9564]	26/03/19	512	515	498	499	-23	-4.41	89,000	-
[9564]	26/03/18	520	525	511	522	-2	-0.38	58,000	-
[9564]	26/03/17	523	531	520	524	0	0.00	32,500	-
[9564]	26/03/16	520	527	520	524	0	0.00	30,100	-
[9564]	26/03/13	540	541	515	524	-26	-4.73	189,100	-
[9564]	26/03/12	540	553	532	550	+10	+1.85	58,400	-
[9564]	26/03/11	546	552	540	540	-6	-1.10	36,100	-
[9564]	26/03/10	535	552	535	546	+14	+2.63	54,900	-
[9564]	26/03/09	520	533	509	532	+1	+0.19	112,400	-
[9564]	26/03/06	505	533	502	531	+34	+6.84	92,200	-
[9564]	26/03/05	495	498	481	497	+16	+3.33	127,400	-
[9564]	26/03/04	493	500	481	481	-19	-3.80	112,900	-
[9564]	26/03/03	504	510	496	500	-10	-1.96	87,600	-
[9564]	26/03/02	522	522	507	510	-17	-3.23	216,100	-
[9564]	26/02/27	528	530	520	527	-11	-2.04	114,900	-
[9564]	26/02/26	516	538	516	538	+18	+3.46	115,000	-
[9564]	26/02/25	530	530	513	520	-20	-3.70	156,500	-
[9564]	26/02/24	582	585	539	540	-46	-7.85	172,800	-
[9564]	26/02/20	547	596	538	586	+33	+5.97	234,700	-
[9564]	26/02/19	531	554	523	553	+18	+3.36	151,300	-
[9564]	26/02/18	524	550	510	535	+15	+2.88	219,100	-
[9564]	26/02/17	500	525	484	520	+10	+1.96	339,500	-
[9564]	26/02/16	500	517	493	510	-30	-5.56	307,500	-
[9564]	26/02/13	576	576	540	540	-66	-10.89	216,700	-
[9564]	26/02/12	645	649	598	606	-40	-6.19	229,200	-
[9564]	26/02/10	623	647	618	646	+26	+4.19	82,800	-
[9564]	26/02/09	630	637	618	620	-9	-1.43	72,400	-
[9564]	26/02/06	639	643	624	629	-11	-1.72	66,200	-
[9564]	26/02/05	644	660	637	640	-8	-1.23	53,600	-
[9564]	26/02/04	665	666	645	648	-17	-2.56	52,900	-
[9564]	26/02/03	660	665	656	665	+7	+1.06	18,500	-
[9564]	26/02/02	653	668	652	658	+5	+0.77	41,300	-
[9564]	26/01/30	657	660	652	653	-7	-1.06	40,800	-
[9564]	26/01/29	663	663	653	660	-6	-0.90	18,700	-
[9564]	26/01/28	677	677	662	666	-5	-0.75	34,000	-
[9564]	26/01/27	673	678	662	671	-2	-0.30	30,800	-
[9564]	26/01/26	682	682	670	673	-10	-1.46	37,300	-
[9564]	26/01/23	683	687	674	683	+10	+1.49	33,500	-
[9564]	26/01/22	674	674	664	673	+6	+0.90	33,200	-
[9564]	26/01/21	670	673	660	667	-13	-1.91	49,500	-
[9564]	26/01/20	692	692	677	680	-2	-0.29	42,300	-
[9564]	26/01/19	697	699	681	682	-13	-1.87	42,600	-
[9564]	26/01/16	699	699	683	695	0	0.00	36,000	-
[9564]	26/01/15	685	695	683	695	+10	+1.46	32,000	-
[9564]	26/01/14	698	702	684	685	-11	-1.58	43,600	-
[9564]	26/01/13	720	724	695	696	-20	-2.79	70,200	-
[9564]	26/01/09	724	732	712	716	-6	-0.83	38,200	-
[9564]	26/01/08	745	746	722	722	-10	-1.37	49,800	-
[9564]	26/01/07	723	733	716	732	+13	+1.81	53,400	-
[9564]	26/01/06	712	730	712	719	+9	+1.27	73,300	-
[9564]	26/01/05	701	713	699	710	+13	+1.87	66,200	-
[9564]	25/12/30	706	716	697	697	-9	-1.27	34,500	-
[9564]	25/12/29	671	708	671	706	+38	+5.69	72,800	-
[9564]	25/12/26	671	679	665	668	-6	-0.89	75,600	-
[9564]	25/12/25	684	684	670	674	-1	-0.15	36,300	-
[9564]	25/12/24	675	682	675	675	0	0.00	32,600	-
[9564]	25/12/23	660	683	660	675	+15	+2.27	30,200	-
[9564]	25/12/22	672	675	658	660	-15	-2.22	28,300	-
[9564]	25/12/19	662	676	662	675	+11	+1.66	22,400	-
[9564]	25/12/18	670	674	660	664	-5	-0.75	30,700	-
[9564]	25/12/17	677	677	663	669	+9	+1.36	46,400	-
[9564]	25/12/16	661	667	650	660	+2	+0.30	36,900	-
[9564]	25/12/15	645	660	644	658	+18	+2.81	48,600	-
[9564]	25/12/12	634	643	632	640	-1	-0.16	73,500	-
[9564]	25/12/11	648	656	633	641	-7	-1.08	59,300	-
[9564]	25/12/10	663	663	648	648	-7	-1.07	52,900	-
[9564]	25/12/09	662	667	655	655	-5	-0.76	50,900	-
[9564]	25/12/08	649	666	649	660	+12	+1.85	40,500	-
[9564]	25/12/05	653	656	643	648	-6	-0.92	76,100	-
[9564]	25/12/04	663	667	653	654	-9	-1.36	45,500	-
[9564]	25/12/03	662	667	660	663	+1	+0.15	22,100	-
[9564]	25/12/02	679	680	662	662	-18	-2.65	55,200	-
[9564]	25/12/01	695	695	677	680	-15	-2.16	25,900	-
[9564]	25/11/28	703	707	694	695	-9	-1.28	38,600	-
[9564]	25/11/27	686	704	684	704	+28	+4.14	59,700	-
[9564]	25/11/26	656	676	656	676	+21	+3.21	137,400	-
[9564]	25/11/25	686	686	654	655	-31	-4.52	115,500	-
[9564]	25/11/21	670	687	666	686	+11	+1.63	35,800	-
[9564]	25/11/20	686	693	666	675	-10	-1.46	70,300	-
[9564]	25/11/19	684	695	671	685	-8	-1.15	78,000	-
[9564]	25/11/18	738	738	684	693	-38	-5.20	224,900	-
[9564]	25/11/17	751	762	730	731	-21	-2.79	103,400	-
[9564]	25/11/14	737	768	721	752	0	0.00	152,900	-
[9564]	25/11/13	761	792	745	752	+1	+0.13	336,100	-
[9564]	25/11/12	740	755	730	751	+21	+2.88	72,000	-
[9564]	25/11/11	720	731	716	730	+10	+1.39	38,300	-
[9564]	25/11/10	716	723	710	720	+9	+1.27	41,300	-
[9564]	25/11/07	703	718	701	711	+1	+0.14	42,100	-
[9564]	25/11/06	723	723	705	710	+2	+0.28	41,400	-
[9564]	25/11/05	700	710	685	708	+8	+1.14	50,300	-
[9564]	25/11/04	725	725	699	700	-10	-1.41	55,000	-
[9564]	25/10/31	709	716	697	710	+9	+1.28	58,100	-
[9564]	25/10/30	667	703	667	701	+36	+5.41	116,900	-
[9564]	25/10/29	680	686	660	665	-20	-2.92	160,400	-
[9564]	25/10/28	710	716	676	685	-28	-3.93	186,000	-
[9564]	25/10/27	721	724	707	713	-5	-0.70	74,500	-
[9564]	25/10/24	731	731	717	718	-14	-1.91	42,900	-
[9564]	25/10/23	736	737	728	732	-4	-0.54	25,400	-
[9564]	25/10/22	735	739	731	736	+9	+1.24	20,600	-
[9564]	25/10/21	744	744	726	727	-15	-2.02	48,000	-
[9564]	25/10/20	722	742	718	742	+29	+4.07	63,100	-
[9564]	25/10/17	725	725	710	713	-19	-2.60	44,800	-
[9564]	25/10/16	740	740	727	732	+5	+0.69	34,700	-
[9564]	25/10/15	720	743	713	727	+20	+2.83	120,100	-
[9564]	25/10/14	715	728	703	707	-11	-1.53	80,500	-
[9564]	25/10/10	747	749	718	718	-31	-4.14	78,700	-
[9564]	25/10/09	768	782	735	749	-19	-2.47	134,700	-
[9564]	25/10/08	758	796	756	768	+14	+1.86	177,700	-
[9564]	25/10/07	755	760	737	754	+13	+1.75	116,200	-
[9564]	25/10/06	751	752	731	741	+20	+2.77	142,400	-
[9564]	25/10/03	700	730	700	721	+15	+2.12	77,500	-
[9564]	25/10/02	740	747	703	706	-28	-3.81	131,600	-
[9564]	25/10/01	720	734	714	734	+12	+1.66	116,000	-
[9564]	25/09/30	722	733	718	722	+11	+1.55	124,000	-
[9564]	25/09/29	710	727	706	711	-11	-1.52	127,100	-
[9564]	25/09/26	733	743	722	722	-14	-1.90	100,700	-
[9564]	25/09/25	751	758	735	736	-2	-0.27	88,500	-
[9564]	25/09/24	765	766	736	738	-23	-3.02	111,300	-
[9564]	25/09/22	784	784	761	761	-8	-1.04	68,600	-
[9564]	25/09/19	773	790	763	769	-7	-0.90	72,800	-
[9564]	25/09/18	813	815	772	776	-11	-1.40	116,700	-
[9564]	25/09/17	785	808	779	787	+31	+4.10	194,800	-
[9564]	25/09/16	774	785	753	756	-14	-1.82	106,800	-
[9564]	25/09/12	794	806	768	770	-11	-1.41	95,200	-
[9564]	25/09/11	770	793	770	781	+19	+2.49	116,300	-
[9564]	25/09/10	798	798	757	762	-31	-3.91	173,700	-
[9564]	25/09/09	844	844	785	793	-41	-4.92	232,100	-
[9564]	25/09/08	805	840	790	834	+59	+7.61	311,300	-
[9564]	25/09/05	735	816	729	775	+55	+7.64	489,800	-