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
[9565]	26/10/29	626	645	622	645	+12.0	+1.90	1,600	1,790,437,376
[9565]	26/10/28	638	638	620	633	+5.0	+0.80	2,600	1,757,126,912
[9565]	26/10/27	628	638	625	628	0	+0.00	1,100	1,743,247,616
[9565]	26/10/26	629	629	625	628	-5.0	-0.79	2,300	1,743,247,616
[9565]	26/10/23	634	638	628	633	-6.0	-0.94	2,200	1,757,126,912
[9565]	26/10/22	634	640	632	639	+4.0	+0.63	2,200	1,773,782,272
[9565]	26/10/21	645	645	635	635	-3.0	-0.47	1,200	1,762,678,784
[9565]	26/10/20	648	648	638	638	-10.0	-1.54	900	1,771,006,336
[9565]	26/10/19	640	648	633	648	+5.0	+0.78	1,400	1,798,765,056
[9565]	26/10/16	636	643	635	643	+5.0	+0.78	2,600	1,784,885,760
[9565]	26/10/15	641	643	638	638	-5.0	-0.78	1,400	1,771,006,336
[9565]	26/10/14	644	653	643	643	-2.0	-0.31	500	1,784,885,760
[9565]	26/10/13	660	660	644	645	-15.0	-2.27	1,900	1,790,437,376
[9565]	26/10/09	643	660	643	660	+17.0	+2.64	1,500	1,832,075,520
[9565]	26/10/08	647	648	643	643	-2.0	-0.31	700	1,784,885,760
[9565]	26/10/07	641	660	641	645	-6.0	-0.92	3,100	1,790,437,376
[9565]	26/10/06	650	660	641	651	-8.0	-1.21	1,300	1,807,092,736
[9565]	26/10/05	－	－	－	659	－	－	0	-
[9565]	26/10/02	648	659	648	659	+1.0	+0.15	1,000	1,829,299,712
[9565]	26/10/01	650	659	648	658	+3.0	+0.46	1,600	1,826,523,776
[9565]	26/09/30	649	655	649	655	+1.0	+0.15	400	1,818,196,224
[9565]	26/09/29	657	659	648	654	+7.0	+1.08	7,200	1,815,420,288
[9565]	26/09/28	647	650	635	647	-3.0	-0.46	2,900	1,795,989,248
[9565]	26/09/25	640	652	640	650	+8.0	+1.25	2,500	1,804,316,800
[9565]	26/09/24	649	649	641	642	-7.0	-1.08	900	1,782,109,824
[9565]	26/09/18	650	650	646	649	-3.0	-0.46	1,100	1,801,540,864
[9565]	26/09/17	642	652	641	652	+10.0	+1.56	1,100	1,809,868,544
[9565]	26/09/16	644	645	642	642	-12.0	-1.83	1,700	1,782,109,824
[9565]	26/09/15	654	654	654	654	0	+0.00	200	1,815,420,288
[9565]	26/09/14	657	657	649	654	-3.0	-0.46	1,000	1,815,420,288
[9565]	26/09/11	639	657	639	657	+1.0	+0.15	5,000	1,823,747,840
[9565]	26/09/10	655	656	651	656	+2.0	+0.31	1,800	1,820,972,032
[9565]	26/09/09	655	655	654	654	-4.0	-0.61	200	1,815,420,288
[9565]	26/09/08	655	659	654	658	+1.0	+0.15	1,200	1,826,523,776
[9565]	26/09/07	662	662	657	657	-2.0	-0.30	1,500	1,823,747,840
[9565]	26/09/04	669	669	654	659	-7.0	-1.05	2,200	1,829,299,712
[9565]	26/09/03	656	666	654	666	0	+0.00	3,900	1,848,730,752
[9565]	26/09/02	667	667	653	666	-1.0	-0.15	1,100	1,848,730,752
[9565]	26/09/01	684	684	658	667	-7.0	-1.04	5,700	1,851,506,688
[9565]	26/08/31	666	675	655	674	-2.0	-0.30	1,500	1,870,937,728
[9565]	26/08/28	679	685	675	676	+1.0	+0.15	7,700	1,876,489,472
[9565]	26/08/27	671	675	666	675	0	+0.00	400	1,873,713,664
[9565]	26/08/26	666	675	666	675	-1.0	-0.15	700	1,873,713,664
[9565]	26/08/25	679	679	676	676	+7.0	+1.05	1,200	1,876,489,472
[9565]	26/08/24	670	670	650	669	-1.0	-0.15	700	1,857,058,304
[9565]	26/08/21	670	670	670	670	0	+0.00	3,100	1,859,834,240
[9565]	26/08/20	670	670	670	670	0	+0.00	200	1,859,834,240
[9565]	26/08/19	648	670	646	670	+12.0	+1.82	2,400	1,859,834,240
[9565]	26/08/18	659	659	658	658	-4.0	-0.60	1,800	1,826,523,776
[9565]	26/08/17	645	665	631	662	-33	-4.75	6,500	-
[9565]	26/08/14	695	698	687	695	+10	+1.46	4,400	-
[9565]	26/08/13	678	685	670	685	+2	+0.29	3,000	-
[9565]	26/08/12	669	683	669	683	+13	+1.94	500	-
[9565]	26/08/10	676	676	670	670	－	－	200	-
[9565]	26/08/07	－	－	－	686	－	－	0	-
[9565]	26/08/06	667	686	667	686	+14	+2.08	1,100	-
[9565]	26/08/05	663	678	663	672	+8	+1.20	700	-
[9565]	26/08/04	674	674	664	664	－	－	200	-
[9565]	26/08/03	－	－	－	684	－	－	0	-
[9565]	26/07/31	698	698	684	684	-14	-2.01	800	-
[9565]	26/07/30	665	700	665	698	+33	+4.96	7,400	-
[9565]	26/07/29	657	666	650	665	-1	-0.15	3,100	-
[9565]	26/07/28	677	677	666	666	－	－	1,500	-
[9565]	26/07/27	－	－	－	670	－	－	0	-
[9565]	26/07/24	656	670	656	670	+4	+0.60	500	-
[9565]	26/07/23	660	666	660	666	+16	+2.46	200	-
[9565]	26/07/22	671	678	650	650	-31	-4.55	1,100	-
[9565]	26/07/21	685	685	662	681	-4	-0.58	1,200	-
[9565]	26/07/17	675	685	651	685	0	0.00	7,100	-
[9565]	26/07/16	677	685	676	685	+1	+0.15	1,600	-
[9565]	26/07/15	685	685	676	684	-1	-0.15	1,800	-
[9565]	26/07/14	664	685	664	685	+5	+0.74	2,900	-
[9565]	26/07/13	670	680	670	680	0	0.00	600	-
[9565]	26/07/10	673	680	673	680	-3	-0.44	1,600	-
[9565]	26/07/09	670	683	670	683	+3	+0.44	800	-
[9565]	26/07/08	674	680	674	680	+5	+0.74	1,600	-
[9565]	26/07/07	669	675	665	675	-4	-0.59	1,000	-
[9565]	26/07/06	675	679	665	679	+14	+2.11	5,300	-
[9565]	26/07/03	659	665	659	665	+6	+0.91	300	-
[9565]	26/07/02	667	670	659	659	-8	-1.20	5,100	-
[9565]	26/07/01	657	667	655	667	0	0.00	1,000	-
[9565]	26/06/30	661	667	661	667	+2	+0.30	1,300	-
[9565]	26/06/29	650	666	650	665	+15	+2.31	1,000	-
[9565]	26/06/26	652	660	650	650	-10	-1.52	600	-
[9565]	26/06/25	647	665	646	660	－	－	2,000	-
[9565]	26/06/24	－	－	－	656	－	－	0	-
[9565]	26/06/23	655	666	638	656	-19	-2.81	5,600	-
[9565]	26/06/22	675	675	675	675	+10	+1.50	100	-
[9565]	26/06/19	664	666	664	665	-7	-1.04	600	-
[9565]	26/06/18	650	672	648	672	+24	+3.70	4,600	-
[9565]	26/06/17	665	665	648	648	-20	-2.99	3,600	-
[9565]	26/06/16	675	675	641	668	-17	-2.48	11,100	-
[9565]	26/06/15	689	720	631	685	+16	+2.39	16,700	-
[9565]	26/06/12	661	669	650	669	+18	+2.76	3,300	-
[9565]	26/06/11	650	660	650	651	+1	+0.15	3,100	-
[9565]	26/06/10	657	658	650	650	-16	-2.40	8,200	-
[9565]	26/06/09	677	677	666	666	-9	-1.33	4,200	-
[9565]	26/06/08	671	675	669	675	-1	-0.15	1,100	-
[9565]	26/06/05	674	676	674	676	0	0.00	900	-
[9565]	26/06/04	681	681	670	676	-7	-1.02	2,000	-
[9565]	26/06/03	680	683	672	683	0	0.00	2,400	-
[9565]	26/06/02	689	699	683	683	-6	-0.87	2,000	-
[9565]	26/06/01	700	700	671	689	-11	-1.57	3,400	-
[9565]	26/05/29	676	700	673	700	+10	+1.45	4,800	-
[9565]	26/05/28	691	691	690	690	0	0.00	2,100	-
[9565]	26/05/27	699	704	690	690	-13	-1.85	4,700	-
[9565]	26/05/26	688	703	688	703	+15	+2.18	4,500	-
[9565]	26/05/25	667	689	667	688	+21	+3.15	6,300	-
[9565]	26/05/22	661	669	661	667	+5.0	+0.76	2,100	-
[9565]	26/05/21	675	675	661	662	-4.0	-0.60	2,500	-
[9565]	26/05/20	670	674	666	666	-4.0	-0.60	1,800	-
[9565]	26/05/19	677	677	670	670	-9.0	-1.33	3,400	-
[9565]	26/05/18	678	683	678	679	-9.0	-1.31	4,400	-
[9565]	26/05/15	691	700	688	688	-3.0	-0.43	4,500	-
[9565]	26/05/14	690	692	690	691	-12.0	-1.71	2,200	-
[9565]	26/05/13	705	711	696	703	-6.0	-0.85	5,900	-
[9565]	26/05/12	714	720	709	709	-5.0	-0.70	1,000	-
[9565]	26/05/11	727	727	710	714	-14.0	-1.92	4,100	-
[9565]	26/05/08	727	728	722	728	+2.0	+0.28	3,100	-
[9565]	26/05/07	732	732	717	726	+6.0	+0.83	1,900	-
[9565]	26/05/01	744	744	720	720	-24.0	-3.23	1,700	-
[9565]	26/04/30	－	－	－	744	－	－	0	-
[9565]	26/04/28	736	744	726	744	+4.0	+0.54	3,300	-
[9565]	26/04/27	763	763	731	740	-13	-1.73	3,600	-
[9565]	26/04/24	727	753	725	753	+41	+5.76	14,900	-
[9565]	26/04/23	725	725	712	712	-24	-3.26	1,800	-
[9565]	26/04/22	724	739	709	736	+4	+0.55	7,300	-
[9565]	26/04/21	745	745	724	732	-28	-3.68	4,000	-
[9565]	26/04/20	770	771	726	760	+50	+7.04	11,800	-
[9565]	26/04/17	714	730	709	710	-10	-1.39	2,700	-
[9565]	26/04/16	714	729	709	720	+3	+0.42	7,000	-
[9565]	26/04/15	712	722	706	717	+5	+0.70	4,000	-
[9565]	26/04/14	709	717	707	712	-7	-0.97	4,400	-
[9565]	26/04/13	720	720	714	719	-1	-0.14	1,200	-
[9565]	26/04/10	733	733	720	720	-17	-2.31	2,100	-
[9565]	26/04/09	738	749	724	737	-8	-1.07	6,700	-
[9565]	26/04/08	740	747	734	745	+8	+1.09	2,200	-
[9565]	26/04/07	734	741	734	737	-12	-1.60	2,000	-
[9565]	26/04/06	713	768	713	749	+27	+3.74	7,300	-
[9565]	26/04/03	714	724	714	722	+12	+1.69	2,600	-
[9565]	26/04/02	730	734	708	710	-20	-2.74	3,800	-
[9565]	26/04/01	725	750	719	730	+16	+2.24	4,700	-
[9565]	26/03/31	713	717	711	714	+1	+0.14	2,300	-
[9565]	26/03/30	711	721	711	713	-12	-1.66	2,400	-
[9565]	26/03/27	721	728	721	725	+2	+0.28	2,000	-
[9565]	26/03/26	747	747	723	723	-16	-2.17	4,500	-
[9565]	26/03/25	714	747	711	739	+30	+4.23	13,700	-
[9565]	26/03/24	723	723	708	709	-6	-0.84	6,000	-
[9565]	26/03/23	727	727	715	715	-21	-2.85	4,400	-
[9565]	26/03/19	750	750	735	736	-14	-1.87	5,400	-
[9565]	26/03/18	737	758	736	750	+9	+1.21	14,700	-
[9565]	26/03/17	780	787	740	741	-24	-3.14	26,000	-
[9565]	26/03/16	794	800	765	765	-54	-6.59	33,300	-
[9565]	26/03/13	919	919	811	819	+50	+6.50	211,500	-
[9565]	26/03/12	792	794	769	769	-23	-2.90	9,100	-
[9565]	26/03/11	784	798	755	792	-7	-0.88	7,600	-
[9565]	26/03/10	719	799	719	799	+82	+11.44	6,500	-
[9565]	26/03/09	730	735	715	717	-30	-4.02	5,100	-
[9565]	26/03/06	741	756	741	747	+5	+0.67	1,100	-
[9565]	26/03/05	741	768	741	742	+2	+0.27	2,500	-
[9565]	26/03/04	744	760	740	740	-5	-0.67	8,600	-
[9565]	26/03/03	748	754	745	745	+4	+0.54	5,700	-
[9565]	26/03/02	742	748	740	741	-1	-0.13	2,700	-
[9565]	26/02/27	722	742	722	742	+12	+1.64	2,900	-
[9565]	26/02/26	734	736	730	730	+11	+1.53	1,600	-
[9565]	26/02/25	721	734	719	719	-1	-0.14	4,000	-
[9565]	26/02/24	720	725	717	720	0	0.00	5,700	-
[9565]	26/02/20	741	748	715	720	-21	-2.83	28,400	-
[9565]	26/02/19	749	761	732	741	-7	-0.94	14,100	-
[9565]	26/02/18	749	782	745	748	0	0.00	40,000	-
[9565]	26/02/17	757	765	748	748	-9	-1.19	36,700	-
[9565]	26/02/16	777	778	754	757	-5	-0.66	18,800	-
[9565]	26/02/13	770	770	759	762	-7	-0.91	4,100	-
[9565]	26/02/12	778	800	765	769	-9	-1.16	32,900	-
[9565]	26/02/10	804	804	777	778	-24	-2.99	14,200	-
[9565]	26/02/09	802	811	802	802	0	0.00	4,700	-
[9565]	26/02/06	809	810	802	802	-7	-0.87	3,000	-
[9565]	26/02/05	801	816	801	809	-7	-0.86	3,400	-
[9565]	26/02/04	815	819	815	816	-9	-1.09	1,300	-
[9565]	26/02/03	828	829	812	825	-3	-0.36	4,100	-
[9565]	26/02/02	814	837	810	828	+14	+1.72	4,300	-
[9565]	26/01/30	824	824	811	814	-8	-0.97	4,300	-
[9565]	26/01/29	821	828	821	822	-2	-0.24	2,600	-
[9565]	26/01/28	827	836	824	824	+4	+0.49	2,800	-
[9565]	26/01/27	825	835	820	820	-5	-0.61	5,300	-
[9565]	26/01/26	825	834	825	825	-6	-0.72	28,100	-
[9565]	26/01/23	824	837	824	831	+2	+0.24	11,200	-
[9565]	26/01/22	834	839	822	829	-5	-0.60	22,400	-
[9565]	26/01/21	823	834	823	834	+5	+0.60	2,600	-
[9565]	26/01/20	830	830	823	829	-1	-0.12	1,900	-
[9565]	26/01/19	833	833	821	830	+1	+0.12	6,000	-
[9565]	26/01/16	830	833	829	829	+2	+0.24	1,200	-
[9565]	26/01/15	827	836	823	827	-15	-1.78	7,600	-
[9565]	26/01/14	843	847	821	842	0	0.00	56,800	-
[9565]	26/01/13	828	844	821	842	+14	+1.69	27,700	-
[9565]	26/01/09	817	830	814	828	+8	+0.98	21,200	-
[9565]	26/01/08	820	823	814	820	+7	+0.86	3,300	-
[9565]	26/01/07	810	820	810	813	-3	-0.37	3,200	-
[9565]	26/01/06	809	819	809	816	+8	+0.99	2,400	-
[9565]	26/01/05	816	817	808	808	-2	-0.25	3,200	-
[9565]	25/12/30	808	818	808	810	-7	-0.86	1,600	-
[9565]	25/12/29	814	819	814	817	-2	-0.24	2,100	-
[9565]	25/12/26	820	820	807	819	-8	-0.97	11,700	-
[9565]	25/12/25	831	832	821	827	-6	-0.72	8,700	-
[9565]	25/12/24	834	839	808	833	-6	-0.72	11,000	-
[9565]	25/12/23	841	847	826	839	-8	-0.94	11,400	-
[9565]	25/12/22	847	847	835	847	+6	+0.71	6,200	-
[9565]	25/12/19	840	846	833	841	+1	+0.12	2,500	-
[9565]	25/12/18	850	850	840	840	-6	-0.71	1,800	-
[9565]	25/12/17	871	871	841	846	-20	-2.31	3,000	-
[9565]	25/12/16	888	888	860	866	-21	-2.37	4,600	-
[9565]	25/12/15	860	887	853	887	-3	-0.34	14,200	-
[9565]	25/12/12	840	915	840	890	+67	+8.14	45,800	-
[9565]	25/12/11	828	839	823	823	-5	-0.60	4,500	-
[9565]	25/12/10	822	832	814	828	-9	-1.08	7,100	-
[9565]	25/12/09	840	840	813	837	-2	-0.24	2,600	-
[9565]	25/12/08	850	851	837	839	-3	-0.36	3,400	-
[9565]	25/12/05	842	850	839	842	0	0.00	3,100	-
[9565]	25/12/04	851	851	842	842	-15	-1.75	4,100	-
[9565]	25/12/03	844	857	839	857	+13	+1.54	4,500	-
[9565]	25/12/02	846	860	844	844	-5	-0.59	2,400	-
[9565]	25/12/01	857	865	849	849	-8	-0.93	3,700	-
[9565]	25/11/28	881	881	850	857	-9	-1.04	8,000	-
[9565]	25/11/27	842	873	839	866	+19	+2.24	12,500	-
[9565]	25/11/26	841	858	837	847	0	0.00	4,100	-
[9565]	25/11/25	836	861	836	847	+11	+1.32	5,500	-
[9565]	25/11/21	847	859	836	836	-26	-3.02	4,300	-
[9565]	25/11/20	874	874	841	862	+2	+0.23	3,400	-
[9565]	25/11/19	835	885	832	860	+16	+1.90	6,000	-
[9565]	25/11/18	873	877	838	844	-29	-3.32	9,300	-
[9565]	25/11/17	899	904	863	873	-31	-3.43	6,800	-
[9565]	25/11/14	832	986	832	904	+68	+8.13	166,300	-
[9565]	25/11/13	840	845	833	836	0	0.00	1,800	-
[9565]	25/11/12	833	842	832	836	+4	+0.48	1,500	-
[9565]	25/11/11	833	844	832	832	-1	-0.12	1,100	-
[9565]	25/11/10	841	841	833	833	+2	+0.24	1,200	-
[9565]	25/11/07	838	838	831	831	-7	-0.84	800	-
[9565]	25/11/06	847	847	838	838	-1	-0.12	700	-
[9565]	25/11/05	847	847	832	839	-8	-0.94	1,100	-
[9565]	25/11/04	848	848	841	847	+14	+1.68	1,000	-
[9565]	25/10/31	810	842	810	833	+8	+0.97	3,300	-
[9565]	25/10/30	830	830	814	825	-5	-0.60	1,200	-
[9565]	25/10/29	834	834	824	830	-4	-0.48	1,600	-
[9565]	25/10/28	836	836	821	834	-1	-0.12	900	-
[9565]	25/10/27	828	843	828	835	+9	+1.09	1,300	-
[9565]	25/10/24	854	854	826	826	-34	-3.95	4,700	-
[9565]	25/10/23	861	869	858	860	-1	-0.12	3,800	-
[9565]	25/10/22	800	879	800	861	+61	+7.63	12,000	-
[9565]	25/10/21	791	811	791	800	+12	+1.52	1,600	-
[9565]	25/10/20	810	817	785	788	-22	-2.72	3,300	-
[9565]	25/10/17	800	822	800	810	+6	+0.75	2,200	-
[9565]	25/10/16	807	807	800	804	-3	-0.37	3,000	-
[9565]	25/10/15	801	811	800	807	+7	+0.88	1,400	-
[9565]	25/10/14	821	827	800	800	-35	-4.19	9,000	-
[9565]	25/10/10	818	849	818	835	+10	+1.21	3,700	-
[9565]	25/10/09	842	842	809	825	-14	-1.67	6,700	-
[9565]	25/10/08	854	854	837	839	-15	-1.76	1,700	-
[9565]	25/10/07	858	858	836	854	+4	+0.47	3,400	-
[9565]	25/10/06	847	851	838	850	+11	+1.31	7,500	-
[9565]	25/10/03	839	850	836	839	-2	-0.24	2,300	-
[9565]	25/10/02	842	845	822	841	-2	-0.24	4,100	-
[9565]	25/10/01	872	872	805	843	-44	-4.96	10,000	-
[9565]	25/09/30	893	893	880	887	-6	-0.67	3,000	-
[9565]	25/09/29	894	894	893	893	0	0.00	1,100	-
[9565]	25/09/26	889	899	889	893	-3	-0.33	2,000	-
[9565]	25/09/25	896	903	895	896	-9	-0.99	1,900	-
[9565]	25/09/24	901	905	901	905	+9	+1.00	400	-
[9565]	25/09/22	901	905	896	896	+7	+0.79	1,600	-
[9565]	25/09/19	903	903	889	889	-7	-0.78	3,000	-
[9565]	25/09/18	903	910	880	896	-7	-0.78	6,900	-
[9565]	25/09/17	905	913	903	903	-5	-0.55	4,100	-
[9565]	25/09/16	911	943	908	908	+5	+0.55	4,900	-
[9565]	25/09/12	935	935	903	903	-47	-4.95	20,200	-
[9565]	25/09/11	947	950	939	950	+3	+0.32	6,700	-
[9565]	25/09/10	945	947	935	947	+7	+0.74	4,600	-
[9565]	25/09/09	942	953	940	940	0	0.00	4,600	-
[9565]	25/09/08	940	950	940	940	-5	-0.53	7,700	-
[9565]	25/09/05	950	950	944	945	-5	-0.53	2,100	-