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
[9644]	26/10/29	676	677	660	660	-16.0	-2.37	216,300	21,106,208,768
[9644]	26/10/28	684	686	674	676	-11.0	-1.60	72,800	21,617,874,944
[9644]	26/10/27	687	690	684	687	0	+0.00	31,900	21,969,643,520
[9644]	26/10/26	685	690	682	687	0	+0.00	57,200	21,969,643,520
[9644]	26/10/23	689	693	686	687	-1.0	-0.15	39,700	21,969,643,520
[9644]	26/10/22	687	692	686	688	+1.0	+0.15	29,000	22,001,623,040
[9644]	26/10/21	689	689	683	687	+4.0	+0.59	22,400	21,969,643,520
[9644]	26/10/20	691	691	681	683	-10.0	-1.44	40,300	21,841,727,488
[9644]	26/10/19	695	695	689	693	+1.0	+0.14	27,100	22,161,518,592
[9644]	26/10/16	687	693	686	692	+11.0	+1.62	32,100	22,129,539,072
[9644]	26/10/15	686	689	681	681	-5.0	-0.73	43,900	21,777,770,496
[9644]	26/10/14	689	690	683	686	+1.0	+0.15	33,000	21,937,666,048
[9644]	26/10/13	681	690	681	685	+7.0	+1.03	46,400	21,905,686,528
[9644]	26/10/09	672	681	672	678	+6.0	+0.89	43,300	21,681,831,936
[9644]	26/10/08	674	676	671	672	-5.0	-0.74	64,100	21,489,958,912
[9644]	26/10/07	676	681	673	677	-5.0	-0.73	60,600	21,649,852,416
[9644]	26/10/06	675	684	675	682	+8.0	+1.19	71,000	21,809,747,968
[9644]	26/10/05	670	678	669	674	-1.0	-0.15	115,300	21,553,915,904
[9644]	26/10/02	691	691	675	675	-18.0	-2.60	188,900	21,744,521,216
[9644]	26/10/01	706	707	693	693	-12.0	-1.70	139,700	22,324,373,504
[9644]	26/09/30	711	713	705	705	-7.0	-0.98	132,700	22,710,943,744
[9644]	26/09/29	711	724	711	712	-50.0	-6.56	348,800	22,936,442,880
[9644]	26/09/28	759	763	758	762	+3.0	+0.40	168,900	24,547,147,776
[9644]	26/09/25	752	760	751	759	+8.0	+1.07	66,800	24,450,504,704
[9644]	26/09/24	755	758	750	751	-7.0	-0.92	238,800	24,192,792,576
[9644]	26/09/18	754	758	753	758	+2.0	+0.26	56,700	24,418,291,712
[9644]	26/09/17	754	757	752	756	+2.0	+0.27	55,400	24,353,861,632
[9644]	26/09/16	755	755	751	754	+3.0	+0.40	36,000	24,112,244,736
[9644]	26/09/15	756	758	751	751	-5.0	-0.66	45,400	24,016,306,176
[9644]	26/09/14	750	757	750	756	+5.0	+0.67	40,800	24,176,201,728
[9644]	26/09/11	748	754	746	751	+2.0	+0.27	41,800	24,016,306,176
[9644]	26/09/10	749	752	749	749	-1.0	-0.13	40,100	23,952,349,184
[9644]	26/09/09	751	753	747	750	-2.0	-0.27	47,200	23,984,328,704
[9644]	26/09/08	750	755	748	752	0	+0.00	49,500	24,048,285,696
[9644]	26/09/07	754	755	751	752	-2.0	-0.27	61,600	24,048,285,696
[9644]	26/09/04	756	757	753	754	-3.0	-0.40	57,000	24,112,244,736
[9644]	26/09/03	762	764	757	757	-5.0	-0.66	59,200	24,208,181,248
[9644]	26/09/02	763	766	759	762	-6.0	-0.78	106,000	24,368,076,800
[9644]	26/09/01	777	779	764	768	-11.0	-1.41	111,100	24,559,951,872
[9644]	26/08/31	782	782	771	779	-3.0	-0.38	126,400	24,911,722,496
[9644]	26/08/28	764	782	764	782	+19.0	+2.49	111,200	25,007,659,008
[9644]	26/08/27	769	772	763	763	-10.0	-1.29	87,100	24,400,056,320
[9644]	26/08/26	765	774	765	773	+7.0	+0.91	39,900	24,719,847,424
[9644]	26/08/25	772	772	766	766	0	+0.00	33,700	24,495,992,832
[9644]	26/08/24	771	775	766	766	-10.0	-1.29	81,200	24,495,992,832
[9644]	26/08/21	772	776	771	776	+4.0	+0.52	32,900	24,815,783,936
[9644]	26/08/20	776	776	770	772	-4.0	-0.52	44,900	24,687,867,904
[9644]	26/08/19	769	780	765	776	+3.0	+0.39	69,800	24,815,783,936
[9644]	26/08/18	769	773	766	773	+4.0	+0.52	48,100	24,719,847,424
[9644]	26/08/17	766	772	765	769	-5	-0.65	72,900	-
[9644]	26/08/14	763	775	763	774	+8	+1.04	59,700	-
[9644]	26/08/13	761	768	754	766	+5	+0.66	85,900	-
[9644]	26/08/12	758	766	758	761	+10	+1.33	29,700	-
[9644]	26/08/10	756	765	745	751	+1	+0.13	47,300	-
[9644]	26/08/07	743	755	743	750	+3	+0.40	40,100	-
[9644]	26/08/06	738	748	738	747	+9	+1.22	68,400	-
[9644]	26/08/05	735	743	735	738	-2	-0.27	122,600	-
[9644]	26/08/04	741	747	735	740	-11	-1.46	262,800	-
[9644]	26/08/03	766	766	750	751	-15	-1.96	36,400	-
[9644]	26/07/31	776	781	765	766	-10	-1.29	53,300	-
[9644]	26/07/30	776	780	768	776	+1	+0.13	45,100	-
[9644]	26/07/29	767	775	765	775	+9	+1.17	36,900	-
[9644]	26/07/28	763	768	760	766	-1	-0.13	26,100	-
[9644]	26/07/27	753	769	752	767	+20	+2.68	41,900	-
[9644]	26/07/24	747	752	742	747	0	0.00	17,800	-
[9644]	26/07/23	752	754	746	747	-5	-0.66	23,100	-
[9644]	26/07/22	749	755	743	752	+2	+0.27	30,600	-
[9644]	26/07/21	752	762	748	750	-2	-0.27	25,600	-
[9644]	26/07/17	755	763	750	752	-1	-0.13	26,400	-
[9644]	26/07/16	757	762	753	753	-4	-0.53	22,100	-
[9644]	26/07/15	751	757	751	757	+6	+0.80	18,400	-
[9644]	26/07/14	756	760	751	751	-1	-0.13	22,700	-
[9644]	26/07/13	766	769	752	752	-14	-1.83	28,200	-
[9644]	26/07/10	772	772	754	766	-1	-0.13	40,300	-
[9644]	26/07/09	770	774	767	767	-2	-0.26	18,300	-
[9644]	26/07/08	772	776	767	769	-3	-0.39	45,100	-
[9644]	26/07/07	764	772	764	772	+8	+1.05	42,400	-
[9644]	26/07/06	764	770	762	764	+3	+0.39	31,500	-
[9644]	26/07/03	761	770	756	761	0	0.00	45,000	-
[9644]	26/07/02	745	764	745	761	+21	+2.84	72,600	-
[9644]	26/07/01	747	752	740	740	-3	-0.40	32,900	-
[9644]	26/06/30	749	750	741	743	-3	-0.40	61,100	-
[9644]	26/06/29	739	752	737	746	+12	+1.63	46,000	-
[9644]	26/06/26	724	737	724	734	+9	+1.24	33,200	-
[9644]	26/06/25	728	730	724	725	+2	+0.28	18,800	-
[9644]	26/06/24	743	743	722	723	-16	-2.17	27,200	-
[9644]	26/06/23	736	739	731	739	-1	-0.14	31,400	-
[9644]	26/06/22	738	747	738	740	+2	+0.27	29,700	-
[9644]	26/06/19	739	743	733	738	-4	-0.54	42,400	-
[9644]	26/06/18	747	752	740	742	-3	-0.40	32,000	-
[9644]	26/06/17	741	752	740	745	0	0.00	60,900	-
[9644]	26/06/16	728	746	728	745	+18	+2.48	48,700	-
[9644]	26/06/15	724	734	724	727	+4	+0.55	33,400	-
[9644]	26/06/12	729	729	716	723	+3	+0.42	31,800	-
[9644]	26/06/11	724	728	717	720	-4	-0.55	34,600	-
[9644]	26/06/10	709	734	706	724	+18	+2.55	78,500	-
[9644]	26/06/09	708	716	706	706	-5	-0.70	29,500	-
[9644]	26/06/08	713	722	709	711	-4	-0.56	34,900	-
[9644]	26/06/05	704	723	704	715	+11	+1.56	25,700	-
[9644]	26/06/04	701	707	701	704	-4	-0.56	17,500	-
[9644]	26/06/03	708	708	698	708	+2	+0.28	43,500	-
[9644]	26/06/02	712	713	705	706	-9	-1.26	49,900	-
[9644]	26/06/01	720	723	715	715	-5	-0.69	53,900	-
[9644]	26/05/29	722	729	720	720	-2	-0.28	27,400	-
[9644]	26/05/28	718	722	715	722	+2	+0.28	26,700	-
[9644]	26/05/27	720	724	719	720	+2	+0.28	26,200	-
[9644]	26/05/26	715	722	712	718	+5	+0.70	22,600	-
[9644]	26/05/25	720	721	711	713	-8	-1.11	45,800	-
[9644]	26/05/22	720	725	717	721	+1.0	+0.14	24,100	-
[9644]	26/05/21	724	729	720	720	-4.0	-0.55	32,400	-
[9644]	26/05/20	733	734	721	724	-12.0	-1.63	42,800	-
[9644]	26/05/19	733	742	733	736	+5.0	+0.68	27,300	-
[9644]	26/05/18	735	739	731	731	-1.0	-0.14	31,300	-
[9644]	26/05/15	721	732	721	732	+11.0	+1.53	31,300	-
[9644]	26/05/14	730	732	719	721	-9.0	-1.23	36,400	-
[9644]	26/05/13	732	735	730	730	-2.0	-0.27	20,800	-
[9644]	26/05/12	732	734	728	732	0	+0.00	25,700	-
[9644]	26/05/11	725	732	725	732	+8.0	+1.10	22,800	-
[9644]	26/05/08	725	729	722	724	-5.0	-0.69	27,400	-
[9644]	26/05/07	729	731	725	729	+8.0	+1.11	17,200	-
[9644]	26/05/01	726	726	718	721	-5.0	-0.69	27,300	-
[9644]	26/04/30	734	735	726	726	-8.0	-1.09	53,500	-
[9644]	26/04/28	726	735	725	734	+11.0	+1.52	32,900	-
[9644]	26/04/27	722	732	721	723	+7	+0.98	46,600	-
[9644]	26/04/24	716	723	716	716	0	0.00	23,200	-
[9644]	26/04/23	716	720	712	716	+3	+0.42	42,600	-
[9644]	26/04/22	708	724	702	713	+7	+0.99	73,700	-
[9644]	26/04/21	713	714	706	706	-3	-0.42	22,500	-
[9644]	26/04/20	713	716	709	709	-4	-0.56	18,400	-
[9644]	26/04/17	715	718	710	713	0	0.00	18,400	-
[9644]	26/04/16	708	716	708	713	0	0.00	22,300	-
[9644]	26/04/15	719	720	710	713	-2	-0.28	18,700	-
[9644]	26/04/14	725	726	701	715	-5	-0.69	53,200	-
[9644]	26/04/13	720	722	717	720	-3	-0.41	12,800	-
[9644]	26/04/10	725	727	720	723	+5	+0.70	17,600	-
[9644]	26/04/09	730	731	718	718	-16	-2.18	29,400	-
[9644]	26/04/08	735	739	728	734	+3	+0.41	37,100	-
[9644]	26/04/07	722	732	722	731	+10	+1.39	18,400	-
[9644]	26/04/06	718	724	717	721	+5	+0.70	12,400	-
[9644]	26/04/03	718	723	715	716	-2	-0.28	12,000	-
[9644]	26/04/02	722	730	715	718	-4	-0.55	44,500	-
[9644]	26/04/01	713	722	712	722	+17	+2.41	41,000	-
[9644]	26/03/31	699	711	699	705	+6	+0.86	37,600	-
[9644]	26/03/30	700	702	690	699	-26	-3.59	65,000	-
[9644]	26/03/27	710	726	710	725	+11	+1.54	39,900	-
[9644]	26/03/26	716	719	709	714	-3	-0.42	21,400	-
[9644]	26/03/25	716	724	716	717	+4	+0.56	33,300	-
[9644]	26/03/24	713	714	710	713	+13	+1.86	19,300	-
[9644]	26/03/23	706	707	696	700	-11	-1.55	49,400	-
[9644]	26/03/19	717	719	711	711	-13	-1.80	27,900	-
[9644]	26/03/18	723	729	720	724	+10	+1.40	21,800	-
[9644]	26/03/17	730	731	714	714	-8	-1.11	60,600	-
[9644]	26/03/16	711	733	711	722	+10	+1.40	126,200	-
[9644]	26/03/13	712	716	710	712	-3	-0.42	40,300	-
[9644]	26/03/12	718	719	712	715	-7	-0.97	35,900	-
[9644]	26/03/11	730	734	721	722	-2	-0.28	20,000	-
[9644]	26/03/10	723	732	718	724	+9	+1.26	44,600	-
[9644]	26/03/09	712	719	704	715	-11	-1.52	50,200	-
[9644]	26/03/06	740	740	724	726	-14	-1.89	41,600	-
[9644]	26/03/05	730	750	724	740	+25	+3.50	48,300	-
[9644]	26/03/04	720	727	709	715	-12	-1.65	83,200	-
[9644]	26/03/03	736	737	727	727	-9	-1.22	63,700	-
[9644]	26/03/02	748	748	735	736	-12	-1.60	93,000	-
[9644]	26/02/27	748	752	745	748	0	0.00	45,200	-
[9644]	26/02/26	752	754	746	748	-4	-0.53	46,500	-
[9644]	26/02/25	739	758	739	752	+17	+2.31	71,400	-
[9644]	26/02/24	720	740	718	735	+17	+2.37	54,400	-
[9644]	26/02/20	730	730	718	718	-14	-1.91	46,400	-
[9644]	26/02/19	727	732	725	732	+4	+0.55	24,600	-
[9644]	26/02/18	729	732	723	728	+5	+0.69	23,200	-
[9644]	26/02/17	726	728	722	723	-4	-0.55	27,500	-
[9644]	26/02/16	730	733	725	727	-3	-0.41	31,800	-
[9644]	26/02/13	733	749	725	730	-2	-0.27	128,900	-
[9644]	26/02/12	735	739	730	732	-7	-0.95	72,500	-
[9644]	26/02/10	758	764	728	739	-15	-1.99	97,900	-
[9644]	26/02/09	753	760	748	754	+8	+1.07	38,100	-
[9644]	26/02/06	744	747	740	746	-1	-0.13	21,200	-
[9644]	26/02/05	740	749	739	747	+3	+0.40	23,900	-
[9644]	26/02/04	751	751	741	744	-7	-0.93	22,600	-
[9644]	26/02/03	740	751	740	751	+12	+1.62	23,200	-
[9644]	26/02/02	743	753	739	739	-4	-0.54	47,100	-
[9644]	26/01/30	734	743	733	743	+7	+0.95	31,400	-
[9644]	26/01/29	741	741	731	736	0	0.00	33,500	-
[9644]	26/01/28	741	742	736	736	-5	-0.67	28,400	-
[9644]	26/01/27	745	746	739	741	-3	-0.40	31,000	-
[9644]	26/01/26	757	757	743	744	-11	-1.46	37,100	-
[9644]	26/01/23	754	761	754	755	0	0.00	23,200	-
[9644]	26/01/22	750	756	750	755	+9	+1.21	20,400	-
[9644]	26/01/21	750	780	746	746	-8	-1.06	94,200	-
[9644]	26/01/20	763	764	753	754	-8	-1.05	29,600	-
[9644]	26/01/19	769	772	760	762	-7	-0.91	28,900	-
[9644]	26/01/16	751	769	751	769	+18	+2.40	49,400	-
[9644]	26/01/15	746	755	744	751	+7	+0.94	32,900	-
[9644]	26/01/14	750	756	741	744	-5	-0.67	38,800	-
[9644]	26/01/13	763	767	747	749	-13	-1.71	68,700	-
[9644]	26/01/09	751	767	751	762	+9	+1.20	54,300	-
[9644]	26/01/08	759	763	753	753	-6	-0.79	41,200	-
[9644]	26/01/07	759	766	759	759	0	0.00	55,100	-
[9644]	26/01/06	750	763	750	759	+11	+1.47	51,100	-
[9644]	26/01/05	740	754	739	748	+12	+1.63	72,300	-
[9644]	25/12/30	728	738	727	736	+7	+0.96	50,900	-
[9644]	25/12/29	729	731	725	729	+4	+0.55	34,300	-
[9644]	25/12/26	722	725	720	725	+3	+0.42	37,700	-
[9644]	25/12/25	714	724	713	722	+8	+1.12	21,600	-
[9644]	25/12/24	733	733	712	714	-14	-1.92	43,700	-
[9644]	25/12/23	727	731	722	728	+7	+0.97	49,700	-
[9644]	25/12/22	724	729	720	721	0	0.00	62,300	-
[9644]	25/12/19	717	726	714	721	+6	+0.84	48,500	-
[9644]	25/12/18	705	717	705	715	+8	+1.13	29,900	-
[9644]	25/12/17	712	715	706	707	-4	-0.56	20,100	-
[9644]	25/12/16	712	716	710	711	-1	-0.14	38,800	-
[9644]	25/12/15	698	713	698	712	+8	+1.14	61,300	-
[9644]	25/12/12	701	705	700	704	+7	+1.00	23,800	-
[9644]	25/12/11	704	708	697	697	-5	-0.71	29,900	-
[9644]	25/12/10	698	714	696	702	+1	+0.14	143,400	-
[9644]	25/12/09	701	702	698	701	+1	+0.14	12,100	-
[9644]	25/12/08	701	703	697	700	-2	-0.28	21,700	-
[9644]	25/12/05	700	706	700	702	+1	+0.14	14,600	-
[9644]	25/12/04	690	706	690	701	+11	+1.59	32,400	-
[9644]	25/12/03	696	698	690	690	-5	-0.72	37,900	-
[9644]	25/12/02	696	699	695	695	-4	-0.57	21,800	-
[9644]	25/12/01	703	704	697	699	-3	-0.43	49,300	-
[9644]	25/11/28	705	709	702	702	-4	-0.57	36,500	-
[9644]	25/11/27	706	709	703	706	0	0.00	21,700	-
[9644]	25/11/26	702	706	701	706	+4	+0.57	17,200	-
[9644]	25/11/25	701	706	700	702	+1	+0.14	28,100	-
[9644]	25/11/21	691	701	691	701	+3	+0.43	25,400	-
[9644]	25/11/20	697	699	692	698	+11	+1.60	26,200	-
[9644]	25/11/19	688	692	686	687	-1	-0.15	16,900	-
[9644]	25/11/18	700	700	688	688	-11	-1.57	19,900	-
[9644]	25/11/17	697	700	694	699	+1	+0.14	23,400	-
[9644]	25/11/14	700	703	698	698	-6	-0.85	19,200	-
[9644]	25/11/13	700	704	697	704	+7	+1.00	27,800	-
[9644]	25/11/12	692	702	692	697	+5	+0.72	28,400	-
[9644]	25/11/11	695	703	690	692	+7	+1.02	40,800	-
[9644]	25/11/10	687	691	684	685	0	0.00	27,500	-
[9644]	25/11/07	678	685	678	685	+6	+0.88	19,200	-
[9644]	25/11/06	685	687	679	679	-1	-0.15	20,800	-
[9644]	25/11/05	690	693	676	680	-10	-1.45	62,200	-
[9644]	25/11/04	691	701	690	690	-7	-1.00	28,100	-
[9644]	25/10/31	688	699	685	697	+9	+1.31	42,300	-
[9644]	25/10/30	691	698	682	688	+7	+1.03	47,500	-
[9644]	25/10/29	696	696	681	681	-15	-2.16	49,200	-
[9644]	25/10/28	703	705	694	696	+1	+0.14	131,800	-
[9644]	25/10/27	681	710	681	695	+13	+1.91	144,100	-
[9644]	25/10/24	683	685	678	682	+3	+0.44	23,500	-
[9644]	25/10/23	681	684	678	679	-2	-0.29	17,000	-
[9644]	25/10/22	679	685	676	681	+2	+0.29	30,900	-
[9644]	25/10/21	673	680	673	679	+7	+1.04	34,700	-
[9644]	25/10/20	677	679	672	672	+5	+0.75	22,000	-
[9644]	25/10/17	675	675	667	667	-3	-0.45	16,200	-
[9644]	25/10/16	670	678	669	670	0	0.00	27,800	-
[9644]	25/10/15	654	670	654	670	+18	+2.76	37,500	-
[9644]	25/10/14	650	659	649	652	-1	-0.15	63,600	-
[9644]	25/10/10	654	661	650	653	-3	-0.46	63,900	-
[9644]	25/10/09	660	660	652	656	-4	-0.61	59,700	-
[9644]	25/10/08	662	665	660	660	0	0.00	32,100	-
[9644]	25/10/07	661	666	658	660	-2	-0.30	47,200	-
[9644]	25/10/06	664	667	650	662	+8	+1.22	76,600	-
[9644]	25/10/03	653	665	653	654	+9	+1.40	56,200	-
[9644]	25/10/02	671	671	645	645	-23	-3.44	171,800	-
[9644]	25/10/01	693	694	668	668	-25	-3.61	133,400	-
[9644]	25/09/30	703	704	693	693	-10	-1.42	86,400	-
[9644]	25/09/29	699	707	694	703	-37	-5.00	297,200	-
[9644]	25/09/26	734	740	733	740	+5	+0.68	116,800	-
[9644]	25/09/25	733	735	730	735	+3	+0.41	82,700	-
[9644]	25/09/24	733	734	732	732	-1	-0.14	58,200	-
[9644]	25/09/22	735	736	729	733	0	0.00	59,400	-
[9644]	25/09/19	732	733	726	733	+4	+0.55	73,600	-
[9644]	25/09/18	724	770	719	729	+6	+0.83	320,800	-
[9644]	25/09/17	721	723	720	723	0	0.00	38,800	-
[9644]	25/09/16	718	725	718	723	+5	+0.70	44,400	-
[9644]	25/09/12	725	726	718	718	-2	-0.28	55,500	-
[9644]	25/09/11	728	729	720	720	-6	-0.83	43,500	-
[9644]	25/09/10	721	726	719	726	+5	+0.69	39,200	-
[9644]	25/09/09	725	727	720	721	0	0.00	75,000	-
[9644]	25/09/08	725	726	719	721	+5	+0.70	53,100	-
[9644]	25/09/05	715	718	714	716	+2	+0.28	48,200	-