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
[9656]	26/10/29	598	598	596	597	0	+0.00	2,100	6,171,441,664
[9656]	26/10/28	596	597	596	597	0	+0.00	1,800	6,171,441,664
[9656]	26/10/27	597	598	597	597	0	+0.00	400	6,171,441,664
[9656]	26/10/26	596	598	596	597	+1.0	+0.17	2,100	6,171,441,664
[9656]	26/10/23	596	598	595	596	-1.0	-0.17	4,700	6,161,103,872
[9656]	26/10/22	597	599	596	597	-1.0	-0.17	4,900	6,171,441,664
[9656]	26/10/21	599	599	596	598	-1.0	-0.17	3,600	6,181,778,944
[9656]	26/10/20	599	599	595	599	0	+0.00	7,000	6,192,116,224
[9656]	26/10/19	599	599	597	599	+1.0	+0.17	2,800	6,192,116,224
[9656]	26/10/16	599	599	597	598	0	+0.00	1,100	6,181,778,944
[9656]	26/10/15	597	599	597	598	-1.0	-0.17	800	6,181,778,944
[9656]	26/10/14	598	599	597	599	0	+0.00	1,300	6,192,116,224
[9656]	26/10/13	597	599	596	599	+2.0	+0.34	5,200	6,192,116,224
[9656]	26/10/09	596	598	596	597	0	+0.00	2,000	6,171,441,664
[9656]	26/10/08	599	600	597	597	-3.0	-0.50	3,000	6,171,441,664
[9656]	26/10/07	600	600	599	600	+1.0	+0.17	400	6,202,454,016
[9656]	26/10/06	601	601	599	599	-1.0	-0.17	1,400	6,192,116,224
[9656]	26/10/05	599	600	598	600	0	+0.00	1,100	6,202,454,016
[9656]	26/10/02	600	600	599	600	+1.0	+0.17	600	6,202,454,016
[9656]	26/10/01	600	600	597	599	-1.0	-0.17	2,700	6,192,116,224
[9656]	26/09/30	601	602	598	600	-1.0	-0.17	4,800	6,202,454,016
[9656]	26/09/29	601	601	599	601	+1.0	+0.17	2,200	6,212,791,296
[9656]	26/09/28	600	601	599	600	0	+0.00	4,600	6,202,454,016
[9656]	26/09/25	600	602	599	600	0	+0.00	1,900	6,202,454,016
[9656]	26/09/24	603	603	599	600	+1.0	+0.17	7,400	6,202,454,016
[9656]	26/09/18	599	600	595	599	0	+0.00	9,500	6,192,116,224
[9656]	26/09/17	599	600	598	599	+2.0	+0.34	9,900	6,192,116,224
[9656]	26/09/16	599	599	597	597	-2.0	-0.33	2,900	6,171,441,664
[9656]	26/09/15	599	599	596	599	0	+0.00	3,500	6,192,116,224
[9656]	26/09/14	600	600	598	599	-1.0	-0.17	5,800	6,192,116,224
[9656]	26/09/11	601	601	599	600	-1.0	-0.17	7,100	6,202,454,016
[9656]	26/09/10	600	601	599	601	0	+0.00	4,500	6,212,791,296
[9656]	26/09/09	600	601	600	601	+2.0	+0.33	300	6,212,791,296
[9656]	26/09/08	602	602	599	599	-3.0	-0.50	4,200	6,192,116,224
[9656]	26/09/07	603	603	601	602	-1.0	-0.17	1,700	6,223,128,576
[9656]	26/09/04	603	603	602	603	0	+0.00	1,000	6,233,465,856
[9656]	26/09/03	602	603	602	603	+3.0	+0.50	800	6,233,465,856
[9656]	26/09/02	605	605	600	600	-5.0	-0.83	2,200	6,202,454,016
[9656]	26/09/01	611	611	605	605	-6.0	-0.98	9,700	6,254,140,928
[9656]	26/08/31	610	613	601	611	+7.0	+1.16	23,000	6,316,165,632
[9656]	26/08/28	600	605	600	604	+4.0	+0.67	10,800	6,243,803,648
[9656]	26/08/27	600	601	600	600	+1.0	+0.17	1,500	6,202,454,016
[9656]	26/08/26	599	601	599	599	0	+0.00	3,800	6,192,116,224
[9656]	26/08/25	601	601	598	599	-2.0	-0.33	1,500	6,192,116,224
[9656]	26/08/24	600	601	600	601	+1.0	+0.17	2,100	6,212,791,296
[9656]	26/08/21	603	603	600	600	-1.0	-0.17	2,500	6,202,454,016
[9656]	26/08/20	600	601	598	601	+1.0	+0.17	5,500	6,212,791,296
[9656]	26/08/19	599	600	599	600	-1.0	-0.17	1,300	6,202,454,016
[9656]	26/08/18	599	601	599	601	+2.0	+0.33	5,700	6,212,791,296
[9656]	26/08/17	598	599	598	599	+1	+0.17	400	-
[9656]	26/08/14	598	599	597	598	0	0.00	2,200	-
[9656]	26/08/13	596	598	596	598	+2	+0.34	900	-
[9656]	26/08/12	598	599	596	596	-2	-0.33	4,200	-
[9656]	26/08/10	597	599	596	598	+1	+0.17	2,600	-
[9656]	26/08/07	598	598	590	597	-3	-0.50	5,000	-
[9656]	26/08/06	600	600	580	600	0	0.00	13,100	-
[9656]	26/08/05	600	600	599	600	+1	+0.17	700	-
[9656]	26/08/04	598	600	597	599	+2	+0.34	700	-
[9656]	26/08/03	600	600	596	597	-1	-0.17	1,000	-
[9656]	26/07/31	600	600	595	598	-2	-0.33	2,100	-
[9656]	26/07/30	591	600	591	600	+2	+0.33	5,400	-
[9656]	26/07/29	600	600	595	598	-5	-0.83	10,300	-
[9656]	26/07/28	603	603	603	603	-1	-0.17	400	-
[9656]	26/07/27	602	604	600	604	+1	+0.17	5,400	-
[9656]	26/07/24	603	603	601	603	+1	+0.17	1,300	-
[9656]	26/07/23	602	603	602	602	0	0.00	1,400	-
[9656]	26/07/22	603	604	602	602	0	0.00	2,500	-
[9656]	26/07/21	604	604	602	602	0	0.00	3,400	-
[9656]	26/07/17	602	603	601	602	-1	-0.17	3,200	-
[9656]	26/07/16	603	603	602	603	+1	+0.17	1,000	-
[9656]	26/07/15	601	603	601	602	+1	+0.17	1,200	-
[9656]	26/07/14	604	604	601	601	-2	-0.33	1,800	-
[9656]	26/07/13	602	603	602	603	+1	+0.17	800	-
[9656]	26/07/10	600	602	600	602	+1	+0.17	700	-
[9656]	26/07/09	600	602	599	601	+1	+0.17	1,200	-
[9656]	26/07/08	600	600	599	600	+1	+0.17	2,600	-
[9656]	26/07/07	597	601	597	599	-1	-0.17	5,400	-
[9656]	26/07/06	599	600	598	600	+2	+0.33	2,700	-
[9656]	26/07/03	604	604	598	598	0	0.00	5,000	-
[9656]	26/07/02	603	603	596	598	+1	+0.17	6,000	-
[9656]	26/07/01	600	603	597	597	-3	-0.50	3,100	-
[9656]	26/06/30	599	605	599	600	+1	+0.17	2,400	-
[9656]	26/06/29	595	602	594	599	-14	-2.28	16,800	-
[9656]	26/06/26	611	613	610	613	-1	-0.16	10,200	-
[9656]	26/06/25	614	614	610	614	+1	+0.16	6,900	-
[9656]	26/06/24	610	613	608	613	+3	+0.49	9,900	-
[9656]	26/06/23	614	614	606	610	+1	+0.16	10,200	-
[9656]	26/06/22	609	613	607	609	+2	+0.33	7,400	-
[9656]	26/06/19	604	607	604	607	0	0.00	8,000	-
[9656]	26/06/18	603	608	603	607	+4	+0.66	4,700	-
[9656]	26/06/17	604	607	602	603	-1	-0.17	2,800	-
[9656]	26/06/16	606	607	603	604	+2	+0.33	2,500	-
[9656]	26/06/15	609	609	601	602	-1	-0.17	8,700	-
[9656]	26/06/12	602	606	602	603	-3	-0.50	2,200	-
[9656]	26/06/11	607	607	603	606	0	0.00	3,800	-
[9656]	26/06/10	606	607	603	606	+1	+0.17	3,100	-
[9656]	26/06/09	603	608	600	605	+3	+0.50	7,000	-
[9656]	26/06/08	604	604	600	602	-1	-0.17	4,000	-
[9656]	26/06/05	601	604	601	603	+2	+0.33	4,600	-
[9656]	26/06/04	601	602	598	601	+2	+0.33	3,200	-
[9656]	26/06/03	599	601	597	599	+3	+0.50	4,800	-
[9656]	26/06/02	601	601	596	596	-2	-0.33	6,500	-
[9656]	26/06/01	598	599	597	598	0	0.00	5,800	-
[9656]	26/05/29	599	607	598	598	-1	-0.17	16,300	-
[9656]	26/05/28	601	604	597	599	-2	-0.33	19,900	-
[9656]	26/05/27	607	611	601	601	-6	-0.99	20,100	-
[9656]	26/05/26	613	614	607	607	-7	-1.14	18,600	-
[9656]	26/05/25	615	617	611	614	-3	-0.49	13,200	-
[9656]	26/05/22	618	618	617	617	-1.0	-0.16	500	-
[9656]	26/05/21	618	619	616	618	0	+0.00	4,600	-
[9656]	26/05/20	619	620	614	618	+1.0	+0.16	4,500	-
[9656]	26/05/19	616	617	615	617	0	+0.00	3,400	-
[9656]	26/05/18	617	617	612	617	0	+0.00	7,100	-
[9656]	26/05/15	617	618	616	617	0	+0.00	2,500	-
[9656]	26/05/14	618	618	616	617	0	+0.00	5,000	-
[9656]	26/05/13	618	618	613	617	-1.0	-0.16	700	-
[9656]	26/05/12	616	619	614	618	+3.0	+0.49	2,500	-
[9656]	26/05/11	617	617	614	615	+1.0	+0.16	1,800	-
[9656]	26/05/08	615	615	614	614	-3.0	-0.49	2,100	-
[9656]	26/05/07	615	618	613	617	+2.0	+0.33	4,200	-
[9656]	26/05/01	617	617	615	615	-2.0	-0.32	800	-
[9656]	26/04/30	613	622	612	617	+4.0	+0.65	4,100	-
[9656]	26/04/28	619	620	608	613	-6.0	-0.97	10,000	-
[9656]	26/04/27	618	619	618	619	+1	+0.16	3,100	-
[9656]	26/04/24	618	619	617	618	0	0.00	2,500	-
[9656]	26/04/23	618	620	617	618	0	0.00	2,600	-
[9656]	26/04/22	615	618	615	618	+1	+0.16	1,900	-
[9656]	26/04/21	616	620	615	617	+2	+0.33	7,600	-
[9656]	26/04/20	615	615	613	615	+1	+0.16	5,500	-
[9656]	26/04/17	614	614	612	614	0	0.00	4,800	-
[9656]	26/04/16	613	614	613	614	+1	+0.16	1,400	-
[9656]	26/04/15	612	613	611	613	+2	+0.33	1,500	-
[9656]	26/04/14	613	613	611	611	-1	-0.16	1,800	-
[9656]	26/04/13	614	614	611	612	-1	-0.16	2,400	-
[9656]	26/04/10	611	613	611	613	+2	+0.33	1,400	-
[9656]	26/04/09	613	613	610	611	0	0.00	1,300	-
[9656]	26/04/08	611	613	610	611	0	0.00	2,800	-
[9656]	26/04/07	610	611	609	611	0	0.00	2,100	-
[9656]	26/04/06	610	612	609	611	+1	+0.16	1,800	-
[9656]	26/04/03	609	610	607	610	+2	+0.33	1,200	-
[9656]	26/04/02	610	611	607	608	-2	-0.33	5,400	-
[9656]	26/04/01	609	610	608	610	+2	+0.33	3,500	-
[9656]	26/03/31	607	609	607	608	+1	+0.16	900	-
[9656]	26/03/30	609	609	607	607	-1	-0.16	1,300	-
[9656]	26/03/27	606	608	606	608	+2	+0.33	3,000	-
[9656]	26/03/26	606	608	606	606	0	0.00	1,300	-
[9656]	26/03/25	605	608	605	606	+1	+0.17	1,800	-
[9656]	26/03/24	608	608	605	605	-1	-0.17	2,300	-
[9656]	26/03/23	609	610	606	606	-2	-0.33	10,300	-
[9656]	26/03/19	607	608	604	608	0	0.00	3,700	-
[9656]	26/03/18	608	608	607	608	0	0.00	6,200	-
[9656]	26/03/17	608	609	607	608	0	0.00	3,100	-
[9656]	26/03/16	605	608	605	608	0	0.00	3,200	-
[9656]	26/03/13	609	609	607	608	0	0.00	2,000	-
[9656]	26/03/12	608	608	605	608	0	0.00	1,100	-
[9656]	26/03/11	608	608	606	608	+1	+0.16	1,900	-
[9656]	26/03/10	604	608	604	607	+3	+0.50	1,300	-
[9656]	26/03/09	610	610	603	604	-2	-0.33	5,300	-
[9656]	26/03/06	603	606	601	606	+2	+0.33	3,600	-
[9656]	26/03/05	601	606	601	604	+2	+0.33	9,900	-
[9656]	26/03/04	606	606	601	602	-4	-0.66	9,700	-
[9656]	26/03/03	611	612	606	606	-5	-0.82	4,600	-
[9656]	26/03/02	610	612	610	611	-1	-0.16	1,700	-
[9656]	26/02/27	612	615	609	612	0	0.00	8,200	-
[9656]	26/02/26	610	614	609	612	+2	+0.33	5,000	-
[9656]	26/02/25	610	610	608	610	+1	+0.16	1,000	-
[9656]	26/02/24	611	611	609	609	0	0.00	8,400	-
[9656]	26/02/20	609	610	607	609	0	0.00	2,000	-
[9656]	26/02/19	608	615	604	609	+1	+0.16	9,400	-
[9656]	26/02/18	610	611	604	608	-4	-0.65	4,500	-
[9656]	26/02/17	609	612	609	612	+4	+0.66	3,000	-
[9656]	26/02/16	608	612	607	608	+2	+0.33	3,700	-
[9656]	26/02/13	605	608	605	606	+1	+0.17	1,200	-
[9656]	26/02/12	606	606	605	605	-1	-0.17	700	-
[9656]	26/02/10	607	610	605	606	0	0.00	2,700	-
[9656]	26/02/09	606	608	606	606	-4	-0.66	1,700	-
[9656]	26/02/06	606	610	605	610	+4	+0.66	1,800	-
[9656]	26/02/05	603	609	603	606	+1	+0.17	3,100	-
[9656]	26/02/04	603	608	603	605	-1	-0.17	2,800	-
[9656]	26/02/03	604	608	603	606	+2	+0.33	2,200	-
[9656]	26/02/02	603	607	603	604	+1	+0.17	2,100	-
[9656]	26/01/30	602	606	601	603	-1	-0.17	1,200	-
[9656]	26/01/29	604	604	602	604	-1	-0.17	2,500	-
[9656]	26/01/28	608	608	604	605	-3	-0.49	2,000	-
[9656]	26/01/27	609	613	600	608	-2	-0.33	14,300	-
[9656]	26/01/26	609	610	608	610	0	0.00	3,300	-
[9656]	26/01/23	611	613	609	610	0	0.00	3,000	-
[9656]	26/01/22	610	614	609	610	0	0.00	7,200	-
[9656]	26/01/21	612	612	609	610	-1	-0.16	2,300	-
[9656]	26/01/20	610	613	609	611	0	0.00	5,400	-
[9656]	26/01/19	614	614	610	611	0	0.00	3,400	-
[9656]	26/01/16	612	612	609	611	-1	-0.16	1,000	-
[9656]	26/01/15	610	613	610	612	+2	+0.33	5,400	-
[9656]	26/01/14	610	610	609	610	+1	+0.16	1,400	-
[9656]	26/01/13	612	612	602	609	-3	-0.49	14,100	-
[9656]	26/01/09	610	612	610	612	+2	+0.33	3,200	-
[9656]	26/01/08	610	610	607	610	+1	+0.16	3,500	-
[9656]	26/01/07	611	611	607	609	+1	+0.16	8,700	-
[9656]	26/01/06	612	614	608	608	-6	-0.98	5,600	-
[9656]	26/01/05	609	614	607	614	+5	+0.82	5,900	-
[9656]	25/12/30	609	610	607	609	+1	+0.16	5,700	-
[9656]	25/12/29	607	611	605	608	-11	-1.78	20,300	-
[9656]	25/12/26	622	623	619	619	-4	-0.64	16,100	-
[9656]	25/12/25	623	623	620	623	+1	+0.16	12,500	-
[9656]	25/12/24	622	622	620	622	0	0.00	6,700	-
[9656]	25/12/23	620	622	619	622	+3	+0.48	10,900	-
[9656]	25/12/22	620	620	619	619	-2	-0.32	11,700	-
[9656]	25/12/19	620	621	619	621	+2	+0.32	7,800	-
[9656]	25/12/18	621	621	619	619	-2	-0.32	2,500	-
[9656]	25/12/17	621	621	619	621	0	0.00	7,200	-
[9656]	25/12/16	623	623	620	621	+1	+0.16	2,200	-
[9656]	25/12/15	620	622	620	620	0	0.00	6,400	-
[9656]	25/12/12	620	622	619	620	+1	+0.16	6,600	-
[9656]	25/12/11	621	621	619	619	-1	-0.16	5,700	-
[9656]	25/12/10	621	622	615	620	-1	-0.16	13,600	-
[9656]	25/12/09	620	621	620	621	+1	+0.16	4,000	-
[9656]	25/12/08	620	621	620	620	0	0.00	2,600	-
[9656]	25/12/05	622	622	620	620	-2	-0.32	4,600	-
[9656]	25/12/04	623	623	621	622	0	0.00	3,000	-
[9656]	25/12/03	621	623	621	622	+1	+0.16	2,700	-
[9656]	25/12/02	622	622	621	621	+1	+0.16	1,000	-
[9656]	25/12/01	622	622	620	620	-1	-0.16	4,100	-
[9656]	25/11/28	621	622	619	621	+1	+0.16	10,000	-
[9656]	25/11/27	621	623	620	620	-1	-0.16	6,900	-
[9656]	25/11/26	621	623	620	621	-1	-0.16	8,100	-
[9656]	25/11/25	622	623	621	622	+2	+0.32	3,000	-
[9656]	25/11/21	622	622	619	620	-2	-0.32	4,900	-
[9656]	25/11/20	623	623	619	622	0	0.00	4,800	-
[9656]	25/11/19	622	622	619	622	0	0.00	2,200	-
[9656]	25/11/18	620	622	620	622	0	0.00	3,000	-
[9656]	25/11/17	622	625	620	622	0	0.00	13,000	-
[9656]	25/11/14	624	624	622	622	0	0.00	3,100	-
[9656]	25/11/13	621	622	619	622	+1	+0.16	6,800	-
[9656]	25/11/12	621	622	620	621	0	0.00	1,400	-
[9656]	25/11/11	620	622	619	621	-2	-0.32	5,500	-
[9656]	25/11/10	622	623	621	623	+2	+0.32	1,100	-
[9656]	25/11/07	620	622	620	621	-1	-0.16	1,300	-
[9656]	25/11/06	620	622	620	622	+2	+0.32	1,300	-
[9656]	25/11/05	624	624	619	620	+1	+0.16	2,500	-
[9656]	25/11/04	619	621	619	619	0	0.00	2,200	-
[9656]	25/10/31	621	622	619	619	-2	-0.32	3,700	-
[9656]	25/10/30	621	622	619	621	0	0.00	3,500	-
[9656]	25/10/29	620	621	619	621	-2	-0.32	6,800	-
[9656]	25/10/28	623	623	620	623	0	0.00	6,400	-
[9656]	25/10/27	623	624	621	623	0	0.00	8,400	-
[9656]	25/10/24	622	624	622	623	-1	-0.16	5,200	-
[9656]	25/10/23	623	628	622	624	+2	+0.32	4,900	-
[9656]	25/10/22	623	623	621	622	+1	+0.16	4,300	-
[9656]	25/10/21	624	624	621	621	-2	-0.32	2,200	-
[9656]	25/10/20	623	623	622	623	+2	+0.32	1,900	-
[9656]	25/10/17	622	624	620	621	+1	+0.16	1,200	-
[9656]	25/10/16	623	623	620	620	-4	-0.64	3,400	-
[9656]	25/10/15	623	624	621	624	-3	-0.48	2,300	-
[9656]	25/10/14	620	627	620	627	+3	+0.48	5,300	-
[9656]	25/10/10	622	624	622	624	+1	+0.16	1,100	-
[9656]	25/10/09	622	624	621	623	0	0.00	3,400	-
[9656]	25/10/08	621	625	621	623	+2	+0.32	1,200	-
[9656]	25/10/07	627	627	621	621	-6	-0.96	3,100	-
[9656]	25/10/06	628	629	622	627	+2	+0.32	2,300	-
[9656]	25/10/03	627	627	625	625	-2	-0.32	1,000	-
[9656]	25/10/02	626	627	625	627	+2	+0.32	1,100	-
[9656]	25/10/01	626	626	620	625	-1	-0.16	1,900	-
[9656]	25/09/30	620	626	620	626	+5	+0.81	2,800	-
[9656]	25/09/29	625	630	620	621	-7	-1.11	13,800	-
[9656]	25/09/26	633	633	625	628	0	0.00	5,200	-
[9656]	25/09/25	631	631	627	628	0	0.00	2,400	-
[9656]	25/09/24	630	631	627	628	-3	-0.48	14,000	-
[9656]	25/09/22	635	635	630	631	-1	-0.16	5,600	-
[9656]	25/09/19	635	635	630	632	-2	-0.32	2,100	-
[9656]	25/09/18	634	634	631	634	+3	+0.48	1,400	-
[9656]	25/09/17	635	635	631	631	0	0.00	5,000	-
[9656]	25/09/16	634	634	631	631	+1	+0.16	1,400	-
[9656]	25/09/12	633	634	630	630	0	0.00	600	-
[9656]	25/09/11	634	637	625	630	-3	-0.47	13,100	-
[9656]	25/09/10	632	634	630	633	+1	+0.16	2,100	-
[9656]	25/09/09	634	634	631	632	0	0.00	1,100	-
[9656]	25/09/08	631	635	631	632	-2	-0.32	2,100	-
[9656]	25/09/05	629	636	629	634	+6	+0.96	1,600	-