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
[9610]	26/10/29	95	97	94	97	0	+0.00	61,400	1,082,031,872
[9610]	26/10/28	96	97	94	97	+1.0	+1.04	70,400	1,082,031,872
[9610]	26/10/27	98	98	95	96	-2.0	-2.04	12,900	1,070,876,928
[9610]	26/10/26	96	98	95	98	+2.0	+2.08	30,400	1,093,186,816
[9610]	26/10/23	97	97	93	96	-1.0	-1.03	107,400	1,070,876,928
[9610]	26/10/22	97	99	97	97	-3.0	-3.00	57,800	1,082,031,872
[9610]	26/10/21	99	100	97	100	+2.0	+2.04	50,900	1,115,496,832
[9610]	26/10/20	100	102	98	98	-3.0	-2.97	63,000	1,093,186,816
[9610]	26/10/19	103	103	100	101	-1.0	-0.98	58,700	1,126,651,776
[9610]	26/10/16	102	104	101	102	0	+0.00	23,500	1,137,806,720
[9610]	26/10/15	105	105	101	102	-3.0	-2.86	169,800	1,137,806,720
[9610]	26/10/14	104	117	104	105	+1.0	+0.96	494,100	1,171,271,680
[9610]	26/10/13	102	107	102	104	+1.0	+0.97	26,200	1,160,116,736
[9610]	26/10/09	103	105	102	103	-1.0	-0.96	35,900	1,148,961,664
[9610]	26/10/08	108	108	104	104	-4.0	-3.70	57,900	1,160,116,736
[9610]	26/10/07	107	108	105	108	0	+0.00	48,200	1,204,736,512
[9610]	26/10/06	107	108	106	108	+2.0	+1.89	21,100	1,204,736,512
[9610]	26/10/05	103	107	103	106	+2.0	+1.92	52,200	1,182,426,624
[9610]	26/10/02	103	105	103	104	-1.0	-0.95	67,100	1,160,116,736
[9610]	26/10/01	106	108	104	105	-1.0	-0.94	100,300	1,171,271,680
[9610]	26/09/30	107	108	105	106	-2.0	-1.85	49,200	1,182,426,624
[9610]	26/09/29	108	108	105	108	0	+0.00	93,100	1,204,736,512
[9610]	26/09/28	107	109	107	108	-1.0	-0.92	46,900	1,204,736,512
[9610]	26/09/25	109	109	107	109	+1.0	+0.93	61,900	1,215,891,456
[9610]	26/09/24	109	110	107	108	-2.0	-1.82	91,000	1,204,736,512
[9610]	26/09/18	108	111	108	110	+2.0	+1.85	85,100	1,227,046,528
[9610]	26/09/17	109	109	107	108	+1.0	+0.93	42,200	1,204,736,512
[9610]	26/09/16	107	109	106	107	-1.0	-0.93	98,600	1,193,581,568
[9610]	26/09/15	107	110	107	108	+1.0	+0.93	122,600	1,204,736,512
[9610]	26/09/14	111	112	106	107	-5.0	-4.46	243,400	1,193,581,568
[9610]	26/09/11	115	115	111	112	-2.0	-1.75	219,200	1,249,356,416
[9610]	26/09/10	115	115	111	114	-2.0	-1.72	215,100	1,271,666,304
[9610]	26/09/09	122	122	114	116	-6.0	-4.92	496,700	1,293,976,320
[9610]	26/09/08	122	139	121	122	+1.0	+0.83	1,553,000	1,360,906,112
[9610]	26/09/07	128	131	121	121	-12.0	-9.02	621,000	1,349,751,168
[9610]	26/09/04	141	142	125	133	-5.0	-3.62	1,234,800	1,483,610,752
[9610]	26/09/03	123	143	123	138	+15.0	+12.20	3,700,300	1,539,385,600
[9610]	26/09/02	117	141	112	123	+3.0	+2.50	4,629,400	1,372,061,056
[9610]	26/09/01	106	137	105	120	+16.0	+15.38	4,322,600	1,338,596,096
[9610]	26/08/31	106	106	103	104	-2.0	-1.89	101,800	1,160,116,736
[9610]	26/08/28	106	110	105	106	+1.0	+0.95	155,500	1,182,426,624
[9610]	26/08/27	109	111	104	105	-7.0	-6.25	314,000	1,171,271,680
[9610]	26/08/26	114	118	107	112	-7.0	-5.88	761,800	1,249,356,416
[9610]	26/08/25	103	145	103	119	+18.0	+17.82	4,802,600	1,327,441,152
[9610]	26/08/24	98	103	98	101	+1.0	+1.00	113,000	1,126,651,776
[9610]	26/08/21	96	100	96	100	+2.0	+2.04	109,200	1,115,496,832
[9610]	26/08/20	94	98	94	98	+4.0	+4.26	102,800	1,093,186,816
[9610]	26/08/19	95	97	92	94	-2.0	-2.08	154,300	1,048,566,976
[9610]	26/08/18	97	99	95	96	0	+0.00	140,400	1,070,876,928
[9610]	26/08/17	95	97	94	96	-10	-9.43	360,100	-
[9610]	26/08/14	106	110	106	106	-1	-0.93	70,600	-
[9610]	26/08/13	107	108	105	107	+2	+1.90	46,400	-
[9610]	26/08/12	102	106	102	105	+2	+1.94	57,900	-
[9610]	26/08/10	103	104	102	103	0	0.00	41,600	-
[9610]	26/08/07	104	106	102	103	-2	-1.90	61,200	-
[9610]	26/08/06	109	109	105	105	-3	-2.78	33,900	-
[9610]	26/08/05	106	108	106	108	+1	+0.93	10,000	-
[9610]	26/08/04	104	107	104	107	+4	+3.88	32,100	-
[9610]	26/08/03	107	107	101	103	-4	-3.74	72,700	-
[9610]	26/07/31	112	112	107	107	-6	-5.31	103,800	-
[9610]	26/07/30	113	114	112	113	-1	-0.88	32,500	-
[9610]	26/07/29	114	116	113	114	-1	-0.87	25,500	-
[9610]	26/07/28	116	116	113	115	0	0.00	56,900	-
[9610]	26/07/27	115	116	114	115	+1	+0.88	26,100	-
[9610]	26/07/24	116	116	114	114	-2	-1.72	52,500	-
[9610]	26/07/23	114	117	114	116	+1	+0.87	24,300	-
[9610]	26/07/22	113	116	113	115	+1	+0.88	27,000	-
[9610]	26/07/21	112	115	112	114	+2	+1.79	29,600	-
[9610]	26/07/17	116	118	110	112	-6	-5.08	169,300	-
[9610]	26/07/16	116	119	116	118	0	0.00	29,000	-
[9610]	26/07/15	116	118	114	118	+1	+0.85	67,500	-
[9610]	26/07/14	119	119	113	117	-2	-1.68	137,800	-
[9610]	26/07/13	110	120	110	119	+10	+9.17	391,100	-
[9610]	26/07/10	109	110	106	109	0	0.00	55,400	-
[9610]	26/07/09	109	110	106	109	+2	+1.87	43,900	-
[9610]	26/07/08	106	114	105	107	0	0.00	184,900	-
[9610]	26/07/07	110	110	106	107	-2	-1.83	104,100	-
[9610]	26/07/06	107	110	106	109	+4	+3.81	97,400	-
[9610]	26/07/03	103	106	102	105	+2	+1.94	49,000	-
[9610]	26/07/02	100	104	100	103	+1	+0.98	49,400	-
[9610]	26/07/01	105	106	101	102	-3	-2.86	112,100	-
[9610]	26/06/30	101	106	100	105	+4	+3.96	142,100	-
[9610]	26/06/29	102	106	98	101	-1	-0.98	269,800	-
[9610]	26/06/26	100	106	100	102	+1	+0.99	127,900	-
[9610]	26/06/25	102	104	99	101	-2	-1.94	186,200	-
[9610]	26/06/24	103	110	101	103	+1	+0.98	340,500	-
[9610]	26/06/23	102	116	98	102	+4	+4.08	1,294,200	-
[9610]	26/06/22	100	101	96	98	-2	-2.00	105,300	-
[9610]	26/06/19	103	104	99	100	-7	-6.54	152,500	-
[9610]	26/06/18	101	107	100	107	+5	+4.90	142,000	-
[9610]	26/06/17	96	111	96	102	+6	+6.25	405,700	-
[9610]	26/06/16	95	98	93	96	+1	+1.05	137,000	-
[9610]	26/06/15	101	108	92	95	-1	-1.04	475,600	-
[9610]	26/06/12	97	97	93	96	-1	-1.03	57,300	-
[9610]	26/06/11	93	101	87	97	+4	+4.30	208,200	-
[9610]	26/06/10	100	100	89	93	-7	-7.00	482,900	-
[9610]	26/06/09	105	106	98	100	-4	-3.85	170,000	-
[9610]	26/06/08	105	111	103	104	-6	-5.45	218,100	-
[9610]	26/06/05	108	114	108	110	+1	+0.92	98,700	-
[9610]	26/06/04	112	112	109	109	-6	-5.22	125,500	-
[9610]	26/06/03	115	115	112	115	+1	+0.88	58,100	-
[9610]	26/06/02	112	118	108	114	+1	+0.88	243,000	-
[9610]	26/06/01	127	130	110	113	-15	-11.72	818,400	-
[9610]	26/05/29	130	132	127	128	-1	-0.78	169,200	-
[9610]	26/05/28	133	133	127	129	-4	-3.01	227,100	-
[9610]	26/05/27	134	141	131	133	+2	+1.53	372,100	-
[9610]	26/05/26	132	134	129	131	-2	-1.50	197,300	-
[9610]	26/05/25	135	138	126	133	+3	+2.31	357,200	-
[9610]	26/05/22	126	136	124	130	+2.0	+1.56	430,500	-
[9610]	26/05/21	123	154	121	128	+7.0	+5.79	2,319,200	-
[9610]	26/05/20	125	127	119	121	-3.0	-2.42	139,000	-
[9610]	26/05/19	122	127	120	124	+4.0	+3.33	199,000	-
[9610]	26/05/18	134	134	118	120	-34.0	-22.08	704,000	-
[9610]	26/05/15	150	158	150	154	+2.0	+1.32	261,600	-
[9610]	26/05/14	148	152	147	152	+4.0	+2.70	127,400	-
[9610]	26/05/13	149	153	147	148	+1.0	+0.68	125,500	-
[9610]	26/05/12	149	152	146	147	-2.0	-1.34	129,300	-
[9610]	26/05/11	151	153	147	149	-2.0	-1.32	125,400	-
[9610]	26/05/08	152	153	149	151	-3.0	-1.95	162,800	-
[9610]	26/05/07	149	165	148	154	+5.0	+3.36	970,000	-
[9610]	26/05/01	146	178	146	149	+4.0	+2.76	3,287,600	-
[9610]	26/04/30	151	155	144	145	-9.0	-5.84	205,300	-
[9610]	26/04/28	170	173	152	154	-18.0	-10.47	452,000	-
[9610]	26/04/27	180	180	169	172	-3	-1.71	297,300	-
[9610]	26/04/24	187	189	172	175	-14	-7.41	816,100	-
[9610]	26/04/23	174	190	165	189	+5	+2.72	951,300	-
[9610]	26/04/22	181	192	168	184	-12	-6.12	2,341,500	-
[9610]	26/04/21	148	196	142	196	+50	+34.25	6,784,400	-
[9610]	26/04/20	131	149	128	146	+17	+13.18	470,400	-
[9610]	26/04/17	129	131	128	129	-1	-0.77	88,300	-
[9610]	26/04/16	126	131	126	130	+4	+3.17	88,600	-
[9610]	26/04/15	125	128	125	126	+1	+0.80	77,500	-
[9610]	26/04/14	129	131	125	125	-1	-0.79	102,800	-
[9610]	26/04/13	126	128	125	126	0	0.00	34,400	-
[9610]	26/04/10	130	130	126	126	-5	-3.82	109,600	-
[9610]	26/04/09	132	133	130	131	-5	-3.68	128,900	-
[9610]	26/04/08	131	136	131	136	+8	+6.25	122,300	-
[9610]	26/04/07	131	132	127	128	-1	-0.78	53,500	-
[9610]	26/04/06	128	131	127	129	+1	+0.78	32,300	-
[9610]	26/04/03	126	130	125	128	+2	+1.59	72,600	-
[9610]	26/04/02	126	132	125	126	0	0.00	137,400	-
[9610]	26/04/01	125	129	123	126	0	0.00	154,800	-
[9610]	26/03/31	125	126	121	126	+3	+2.44	121,900	-
[9610]	26/03/30	125	126	122	123	-8	-6.11	174,700	-
[9610]	26/03/27	131	132	128	131	+1	+0.77	141,100	-
[9610]	26/03/26	136	138	130	130	-7	-5.11	189,400	-
[9610]	26/03/25	133	140	131	137	+6	+4.58	226,700	-
[9610]	26/03/24	130	134	128	131	+4	+3.15	201,100	-
[9610]	26/03/23	131	132	127	127	-13	-9.29	342,100	-
[9610]	26/03/19	143	144	139	140	-4	-2.78	140,600	-
[9610]	26/03/18	146	146	142	144	+2	+1.41	105,900	-
[9610]	26/03/17	144	147	141	142	-2	-1.39	79,800	-
[9610]	26/03/16	141	146	139	144	+2	+1.41	147,200	-
[9610]	26/03/13	145	147	141	142	-5	-3.40	124,600	-
[9610]	26/03/12	145	147	144	147	0	0.00	184,900	-
[9610]	26/03/11	153	156	144	147	-7	-4.55	364,000	-
[9610]	26/03/10	150	157	147	154	+7	+4.76	148,500	-
[9610]	26/03/09	147	148	138	147	-10	-6.37	366,500	-
[9610]	26/03/06	151	158	150	157	+5	+3.29	262,400	-
[9610]	26/03/05	158	162	152	152	+9	+6.29	327,800	-
[9610]	26/03/04	156	157	142	143	-18	-11.18	705,100	-
[9610]	26/03/03	163	164	160	161	-2	-1.23	176,900	-
[9610]	26/03/02	170	170	162	163	-11	-6.32	254,800	-
[9610]	26/02/27	171	174	167	174	+3	+1.75	323,400	-
[9610]	26/02/26	174	178	170	171	-2	-1.16	220,400	-
[9610]	26/02/25	166	181	165	173	+5	+2.98	468,600	-
[9610]	26/02/24	178	198	160	168	-7	-4.00	1,511,000	-
[9610]	26/02/20	188	189	173	175	-11	-5.91	489,400	-
[9610]	26/02/19	206	206	183	186	-20	-9.71	819,800	-
[9610]	26/02/18	207	208	201	206	+1	+0.49	280,300	-
[9610]	26/02/17	220	220	203	205	-9	-4.21	616,300	-
[9610]	26/02/16	225	234	202	214	-35	-14.06	1,102,800	-
[9610]	26/02/13	241	260	239	249	+11	+4.62	473,700	-
[9610]	26/02/12	262	265	238	238	-30	-11.19	582,900	-
[9610]	26/02/10	250	270	246	268	+10	+3.88	695,700	-
[9610]	26/02/09	273	275	243	258	-8	-3.01	1,207,500	-
[9610]	26/02/06	248	274	245	266	+18	+7.26	1,023,300	-
[9610]	26/02/05	233	250	230	248	+16	+6.90	463,800	-
[9610]	26/02/04	232	237	226	232	+2	+0.87	214,900	-
[9610]	26/02/03	217	239	217	230	+10	+4.55	426,600	-
[9610]	26/02/02	221	226	216	220	+4	+1.85	237,800	-
[9610]	26/01/30	215	226	214	216	+3	+1.41	289,500	-
[9610]	26/01/29	208	215	208	213	+3	+1.43	178,400	-
[9610]	26/01/28	215	215	204	210	-3	-1.41	251,800	-
[9610]	26/01/27	212	224	209	213	+4	+1.91	380,300	-
[9610]	26/01/26	214	214	206	209	-7	-3.24	267,300	-
[9610]	26/01/23	212	216	200	216	+9	+4.35	418,300	-
[9610]	26/01/22	228	230	205	207	-17	-7.59	925,700	-
[9610]	26/01/21	233	241	223	224	-12	-5.08	495,100	-
[9610]	26/01/20	231	237	224	236	+8	+3.51	409,700	-
[9610]	26/01/19	237	237	226	228	-9	-3.80	336,200	-
[9610]	26/01/16	231	238	226	237	+8	+3.49	476,800	-
[9610]	26/01/15	239	239	223	229	-6	-2.55	806,200	-
[9610]	26/01/14	238	245	224	235	-8	-3.29	782,700	-
[9610]	26/01/13	258	261	243	243	-15	-5.81	672,700	-
[9610]	26/01/09	266	266	256	258	-10	-3.73	668,800	-
[9610]	26/01/08	270	279	265	268	-6	-2.19	605,200	-
[9610]	26/01/07	268	280	266	274	+10	+3.79	1,107,300	-
[9610]	26/01/06	264	274	259	264	+4	+1.54	607,500	-
[9610]	26/01/05	252	269	239	260	+3	+1.17	1,524,800	-
[9610]	25/12/30	262	314	252	257	-1	-0.39	7,569,600	-
[9610]	25/12/29	252	270	235	258	+12	+4.88	1,808,400	-
[9610]	25/12/26	241	248	229	246	+10	+4.24	1,125,200	-
[9610]	25/12/25	233	240	230	236	+4	+1.72	356,000	-
[9610]	25/12/24	249	249	231	232	-14	-5.69	985,000	-
[9610]	25/12/23	233	249	224	246	+5	+2.07	976,600	-
[9610]	25/12/22	250	255	237	241	-14	-5.49	1,071,000	-
[9610]	25/12/19	244	259	232	255	+10	+4.08	1,824,200	-
[9610]	25/12/18	237	263	236	245	0	0.00	1,429,800	-
[9610]	25/12/17	217	253	203	245	+30	+13.95	3,345,300	-
[9610]	25/12/16	218	221	208	215	-7	-3.15	433,800	-
[9610]	25/12/15	218	233	214	222	+3	+1.37	495,600	-
[9610]	25/12/12	228	231	210	219	-15	-6.41	767,500	-
[9610]	25/12/11	236	260	230	234	-6	-2.50	1,554,700	-
[9610]	25/12/10	259	259	228	240	-19	-7.34	1,388,500	-
[9610]	25/12/09	245	276	238	259	+7	+2.78	3,420,400	-
[9610]	25/12/08	219	260	219	252	+28	+12.50	6,658,500	-
[9610]	25/12/05	207	228	194	224	+1	+0.45	5,095,300	-
[9610]	25/12/04	333	342	223	223	-80	-26.40	9,865,500	-
[9610]	25/12/03	243	303	243	303	+80	+35.87	12,104,800	-
[9610]	25/12/02	222	273	197	223	-5	-2.19	11,031,200	-
[9610]	25/12/01	228	228	228	228	+50	+28.09	626,500	-
[9610]	25/11/28	168	181	166	178	+10	+5.95	613,800	-
[9610]	25/11/27	164	173	163	168	+8	+5.00	308,300	-
[9610]	25/11/26	156	163	152	160	+8	+5.26	286,900	-
[9610]	25/11/25	164	166	151	152	-8	-5.00	395,500	-
[9610]	25/11/21	175	175	158	160	-17	-9.60	817,500	-
[9610]	25/11/20	180	184	166	177	+5	+2.91	1,138,800	-
[9610]	25/11/19	160	178	160	172	+14	+8.86	1,164,600	-
[9610]	25/11/18	155	172	154	158	+3	+1.94	948,700	-
[9610]	25/11/17	165	176	150	155	+3	+1.97	1,598,800	-
[9610]	25/11/14	146	152	146	152	+6	+4.11	219,000	-
[9610]	25/11/13	153	153	146	146	-5	-3.31	168,800	-
[9610]	25/11/12	142	151	142	151	+10	+7.09	136,300	-
[9610]	25/11/11	141	143	138	141	0	0.00	42,700	-
[9610]	25/11/10	139	143	139	141	+2	+1.44	35,800	-
[9610]	25/11/07	140	140	135	139	-1	-0.71	56,200	-
[9610]	25/11/06	141	142	136	140	0	0.00	74,200	-
[9610]	25/11/05	141	142	134	140	-1	-0.71	171,300	-
[9610]	25/11/04	141	144	141	141	-3	-2.08	73,700	-
[9610]	25/10/31	141	147	141	144	+3	+2.13	95,100	-
[9610]	25/10/30	139	143	139	141	+1	+0.71	59,400	-
[9610]	25/10/29	141	142	137	140	-1	-0.71	129,600	-
[9610]	25/10/28	147	148	141	141	-5	-3.42	86,800	-
[9610]	25/10/27	145	151	145	146	+1	+0.69	114,500	-
[9610]	25/10/24	147	147	143	145	+1	+0.69	103,000	-
[9610]	25/10/23	150	150	144	144	-6	-4.00	84,100	-
[9610]	25/10/22	145	151	144	150	+3	+2.04	234,000	-
[9610]	25/10/21	143	152	143	147	+5	+3.52	179,600	-
[9610]	25/10/20	136	145	136	142	+7	+5.19	157,800	-
[9610]	25/10/17	144	145	133	135	-13	-8.78	330,700	-
[9610]	25/10/16	145	151	145	148	+4	+2.78	117,500	-
[9610]	25/10/15	142	145	141	144	+5	+3.60	181,200	-
[9610]	25/10/14	145	147	139	139	-8	-5.44	461,500	-
[9610]	25/10/10	148	151	147	147	-3	-2.00	168,900	-
[9610]	25/10/09	150	153	148	150	-1	-0.66	299,200	-
[9610]	25/10/08	154	156	151	151	-4	-2.58	162,800	-
[9610]	25/10/07	155	157	149	155	0	0.00	161,800	-
[9610]	25/10/06	158	161	153	155	-2	-1.27	328,000	-
[9610]	25/10/03	154	161	154	157	+1	+0.64	468,500	-
[9610]	25/10/02	158	161	155	156	-2	-1.27	377,700	-
[9610]	25/10/01	165	178	158	158	-4	-2.47	1,333,400	-
[9610]	25/09/30	160	168	159	162	+2	+1.25	603,400	-
[9610]	25/09/29	167	169	157	160	-4	-2.44	425,000	-
[9610]	25/09/26	177	178	163	164	-16	-8.89	517,900	-
[9610]	25/09/25	190	195	180	180	-12	-6.25	376,900	-
[9610]	25/09/24	188	209	184	192	+2	+1.05	1,274,400	-
[9610]	25/09/22	187	194	184	190	+2	+1.06	220,600	-
[9610]	25/09/19	184	189	180	188	+6	+3.30	392,000	-
[9610]	25/09/18	200	203	177	182	-21	-10.34	844,900	-
[9610]	25/09/17	204	209	201	203	-2	-0.98	240,800	-
[9610]	25/09/16	202	209	198	205	+3	+1.49	258,100	-
[9610]	25/09/12	212	212	200	202	-5	-2.42	469,200	-
[9610]	25/09/11	215	217	205	207	-12	-5.48	627,600	-
[9610]	25/09/10	216	222	208	219	+2	+0.92	1,019,600	-
[9610]	25/09/09	223	235	215	217	-7	-3.13	847,400	-
[9610]	25/09/08	231	260	220	224	+1	+0.45	3,196,200	-
[9610]	25/09/05	208	236	202	223	+17	+8.25	3,163,100	-