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
[9685]	26/10/29	579	628	579	592	+13.0	+2.25	17,500	3,007,029,760
[9685]	26/10/28	573	579	573	579	+6.0	+1.05	4,100	2,940,996,864
[9685]	26/10/27	572	573	572	573	+1.0	+0.17	3,300	2,910,520,320
[9685]	26/10/26	570	572	569	572	+7.0	+1.24	3,100	2,905,440,768
[9685]	26/10/23	559	565	546	565	+3.0	+0.53	7,200	2,869,884,672
[9685]	26/10/22	572	573	560	562	-11.0	-1.92	3,400	2,854,646,528
[9685]	26/10/21	564	603	564	573	+9.0	+1.60	6,000	2,910,520,320
[9685]	26/10/20	563	564	563	564	-8.0	-1.40	400	2,864,805,376
[9685]	26/10/19	572	572	572	572	0	+0.00	100	2,905,440,768
[9685]	26/10/16	568	572	568	572	+4.0	+0.70	1,200	2,905,440,768
[9685]	26/10/15	565	574	551	568	0	+0.00	5,300	2,885,123,072
[9685]	26/10/14	573	573	568	568	-7.0	-1.22	1,000	2,885,123,072
[9685]	26/10/13	572	578	572	575	+2.0	+0.35	1,300	2,920,679,168
[9685]	26/10/09	574	574	573	573	-3.0	-0.52	800	2,910,520,320
[9685]	26/10/08	574	576	573	576	-1.0	-0.17	2,400	2,925,758,464
[9685]	26/10/07	582	582	575	577	-4.0	-0.69	1,800	2,930,838,016
[9685]	26/10/06	582	582	578	581	0	+0.00	1,500	2,951,155,712
[9685]	26/10/05	582	582	581	581	-1.0	-0.17	1,500	2,951,155,712
[9685]	26/10/02	582	582	582	582	+1.0	+0.17	400	2,956,235,264
[9685]	26/10/01	575	584	575	581	+6.0	+1.04	2,500	2,951,155,712
[9685]	26/09/30	575	575	575	575	0	+0.00	1,000	2,920,679,168
[9685]	26/09/29	585	585	573	575	-10.0	-1.71	1,100	2,920,679,168
[9685]	26/09/28	567	585	567	585	+18.0	+3.17	5,600	2,971,473,664
[9685]	26/09/25	566	567	566	567	-2.0	-0.35	1,700	2,880,043,520
[9685]	26/09/24	569	569	569	569	-1.0	-0.18	300	2,890,202,624
[9685]	26/09/18	573	573	570	570	-3.0	-0.52	200	2,895,281,920
[9685]	26/09/17	566	573	566	573	+7.0	+1.24	2,200	2,910,520,320
[9685]	26/09/16	560	570	559	566	+6.0	+1.07	4,800	2,874,964,224
[9685]	26/09/15	559	561	559	560	-1.0	-0.18	1,400	2,844,487,424
[9685]	26/09/14	562	562	557	561	-9.0	-1.58	1,700	2,849,566,976
[9685]	26/09/11	570	570	566	570	-6.0	-1.04	3,500	2,895,281,920
[9685]	26/09/10	580	580	576	576	-4.0	-0.69	400	2,925,758,464
[9685]	26/09/09	575	580	573	580	+5.0	+0.87	3,200	2,946,076,416
[9685]	26/09/08	582	582	575	575	-7.0	-1.20	1,600	2,920,679,168
[9685]	26/09/07	578	582	578	582	+4.0	+0.69	3,600	2,956,235,264
[9685]	26/09/04	578	578	575	578	0	+0.00	1,000	2,935,917,568
[9685]	26/09/03	580	580	578	578	-5.0	-0.86	1,000	2,935,917,568
[9685]	26/09/02	579	584	578	583	-2.0	-0.34	4,700	2,961,314,560
[9685]	26/09/01	586	586	575	585	-1.0	-0.17	900	2,971,473,664
[9685]	26/08/31	570	586	564	586	+16.0	+2.81	15,300	2,976,552,960
[9685]	26/08/28	557	588	557	570	+10.0	+1.79	13,700	2,895,281,920
[9685]	26/08/27	560	560	553	560	-2.0	-0.36	3,900	2,844,487,424
[9685]	26/08/26	563	565	562	562	-3.0	-0.53	2,700	2,854,646,528
[9685]	26/08/25	－	－	－	565	－	－	0	-
[9685]	26/08/24	564	568	564	565	+1	+0.18	6,200	-
[9685]	26/08/21	565	565	560	564	-4	-0.70	3,700	-
[9685]	26/08/20	570	570	568	568	-2	-0.35	1,500	-
[9685]	26/08/19	572	572	570	570	-2	-0.35	200	-
[9685]	26/08/18	572	572	572	572	0	0.00	1,400	-
[9685]	26/08/17	573	573	572	572	-1	-0.17	1,200	-
[9685]	26/08/14	570	574	569	573	+3	+0.53	2,700	-
[9685]	26/08/13	572	572	570	570	-4	-0.70	400	-
[9685]	26/08/12	577	577	574	574	-8	-1.37	500	-
[9685]	26/08/10	582	582	582	582	+5	+0.87	800	-
[9685]	26/08/07	571	577	567	577	+6	+1.05	8,600	-
[9685]	26/08/06	572	573	571	571	-3	-0.52	3,000	-
[9685]	26/08/05	573	574	572	574	+1	+0.17	2,300	-
[9685]	26/08/04	574	574	573	573	-1	-0.17	900	-
[9685]	26/08/03	574	574	574	574	0	0.00	300	-
[9685]	26/07/31	570	574	570	574	+1	+0.17	2,900	-
[9685]	26/07/30	572	573	567	573	-1	-0.17	2,500	-
[9685]	26/07/29	575	575	571	574	-1	-0.17	700	-
[9685]	26/07/28	575	576	573	575	0	0.00	2,700	-
[9685]	26/07/27	573	575	573	575	0	0.00	3,300	-
[9685]	26/07/24	572	576	572	575	-4	-0.69	5,200	-
[9685]	26/07/23	586	586	570	579	-7	-1.19	2,600	-
[9685]	26/07/22	578	586	578	586	+3	+0.51	2,600	-
[9685]	26/07/21	584	584	583	583	0	0.00	3,900	-
[9685]	26/07/17	587	587	583	583	-1	-0.17	1,100	-
[9685]	26/07/16	586	586	584	584	-2	-0.34	1,100	-
[9685]	26/07/15	572	587	572	586	+14	+2.45	2,100	-
[9685]	26/07/14	571	572	571	572	-1	-0.17	1,600	-
[9685]	26/07/13	574	574	573	573	-11	-1.88	1,300	-
[9685]	26/07/10	584	584	584	584	+4	+0.69	1,700	-
[9685]	26/07/09	582	582	580	580	+2	+0.35	1,100	-
[9685]	26/07/08	577	583	577	578	-6	-1.03	400	-
[9685]	26/07/07	584	590	575	584	+2	+0.34	4,700	-
[9685]	26/07/06	604	615	582	582	-12	-2.02	12,800	-
[9685]	26/07/03	590	596	581	594	+4	+0.68	5,200	-
[9685]	26/07/02	580	590	580	590	-10	-1.67	6,900	-
[9685]	26/07/01	604	610	600	600	-6	-0.99	6,300	-
[9685]	26/06/30	601	606	600	606	+6	+1.00	3,100	-
[9685]	26/06/29	592	600	592	600	+12	+2.04	4,100	-
[9685]	26/06/26	584	588	578	588	+4	+0.68	1,900	-
[9685]	26/06/25	592	602	584	584	-7	-1.18	7,500	-
[9685]	26/06/24	550	609	550	591	－	－	7,300	-
[9685]	26/06/23	－	－	－	560	－	－	0	-
[9685]	26/06/22	565	565	559	560	-1	-0.18	7,800	-
[9685]	26/06/19	561	561	561	561	+1	+0.18	100	-
[9685]	26/06/18	560	560	559	560	+11	+2.00	4,800	-
[9685]	26/06/17	549	549	549	549	-6	-1.08	100	-
[9685]	26/06/16	540	562	540	555	+15	+2.78	3,900	-
[9685]	26/06/15	534	544	534	540	+7	+1.31	2,600	-
[9685]	26/06/12	531	537	525	533	+4	+0.76	6,800	-
[9685]	26/06/11	543	543	529	529	-17	-3.11	6,100	-
[9685]	26/06/10	544	546	543	546	+6	+1.11	14,600	-
[9685]	26/06/09	551	553	540	540	-11	-2.00	10,000	-
[9685]	26/06/08	550	552	544	551	-1	-0.18	11,200	-
[9685]	26/06/05	559	562	533	552	-4	-0.72	25,300	-
[9685]	26/06/04	567	570	555	556	-11	-1.94	4,700	-
[9685]	26/06/03	574	577	567	567	-7	-1.22	1,200	-
[9685]	26/06/02	565	575	564	574	-1	-0.17	1,600	-
[9685]	26/06/01	588	588	575	575	-10	-1.71	2,200	-
[9685]	26/05/29	580	585	575	585	+10	+1.74	8,200	-
[9685]	26/05/28	575	583	575	575	-5	-0.86	2,300	-
[9685]	26/05/27	572	580	572	580	+6	+1.05	3,300	-
[9685]	26/05/26	581	584	564	574	-6	-1.03	7,100	-
[9685]	26/05/25	585	591	577	580	-5	-0.85	3,800	-
[9685]	26/05/22	580	585	577	585	+4.0	+0.69	3,600	-
[9685]	26/05/21	586	590	581	581	-4.0	-0.68	8,700	-
[9685]	26/05/20	585	590	578	585	0	+0.00	6,400	-
[9685]	26/05/19	579	588	560	585	+5.0	+0.86	9,300	-
[9685]	26/05/18	602	609	574	580	-20.0	-3.33	10,500	-
[9685]	26/05/15	616	616	600	600	-32.0	-5.06	7,700	-
[9685]	26/05/14	632	632	622	632	+3.0	+0.48	1,000	-
[9685]	26/05/13	629	629	629	629	0	+0.00	400	-
[9685]	26/05/12	623	630	622	629	+6.0	+0.96	1,900	-
[9685]	26/05/11	625	625	623	623	-2.0	-0.32	1,400	-
[9685]	26/05/08	626	626	625	625	-5.0	-0.79	900	-
[9685]	26/05/07	635	635	625	630	-3.0	-0.47	1,300	-
[9685]	26/05/01	635	635	626	633	-2.0	-0.31	700	-
[9685]	26/04/30	635	635	635	635	0	+0.00	300	-
[9685]	26/04/28	641	641	626	635	-6.0	-0.94	4,900	-
[9685]	26/04/27	642	644	628	641	-1	-0.16	3,900	-
[9685]	26/04/24	642	642	642	642	-2	-0.31	200	-
[9685]	26/04/23	641	644	630	644	+3	+0.47	1,300	-
[9685]	26/04/22	641	641	641	641	0	0.00	100	-
[9685]	26/04/21	640	644	632	641	+11	+1.75	6,500	-
[9685]	26/04/20	625	630	625	630	0	0.00	600	-
[9685]	26/04/17	620	646	620	630	+1	+0.16	11,900	-
[9685]	26/04/16	626	629	615	629	+7	+1.13	1,900	-
[9685]	26/04/15	623	623	617	622	+5	+0.81	1,600	-
[9685]	26/04/14	618	621	617	617	-1	-0.16	2,700	-
[9685]	26/04/13	618	619	618	618	+1	+0.16	1,500	-
[9685]	26/04/10	627	627	609	617	-10	-1.59	6,100	-
[9685]	26/04/09	637	637	626	627	-10	-1.57	3,000	-
[9685]	26/04/08	636	637	628	637	+11	+1.76	2,000	-
[9685]	26/04/07	630	630	621	626	-8	-1.26	3,400	-
[9685]	26/04/06	634	634	634	634	+8	+1.28	1,100	-
[9685]	26/04/03	620	626	620	626	+6	+0.97	300	-
[9685]	26/04/02	636	636	620	620	-12	-1.90	1,000	-
[9685]	26/04/01	625	632	625	632	+7	+1.12	500	-
[9685]	26/03/31	625	630	625	625	-1	-0.16	700	-
[9685]	26/03/30	630	630	626	626	-16	-2.49	200	-
[9685]	26/03/27	632	653	632	642	+10	+1.58	3,500	-
[9685]	26/03/26	643	643	632	632	-16	-2.47	800	-
[9685]	26/03/25	649	650	639	648	-1	-0.15	1,500	-
[9685]	26/03/24	632	650	632	649	+12	+1.88	1,800	-
[9685]	26/03/23	638	641	637	637	－	－	5,400	-
[9685]	26/03/19	－	－	－	648	－	－	0	-
[9685]	26/03/18	648	656	647	648	0	0.00	12,000	-
[9685]	26/03/17	655	663	645	648	-6	-0.92	4,400	-
[9685]	26/03/16	656	658	653	654	-2	-0.30	1,300	-
[9685]	26/03/13	644	670	637	656	+2	+0.31	6,100	-
[9685]	26/03/12	648	654	648	654	0	0.00	300	-
[9685]	26/03/11	651	654	639	654	+6	+0.93	5,100	-
[9685]	26/03/10	639	648	633	648	+16	+2.53	1,400	-
[9685]	26/03/09	634	643	621	632	-11	-1.71	4,400	-
[9685]	26/03/06	657	657	641	643	-6	-0.92	1,400	-
[9685]	26/03/05	647	659	647	649	+12	+1.88	2,200	-
[9685]	26/03/04	652	652	633	637	-19	-2.90	4,800	-
[9685]	26/03/03	668	674	654	656	-4	-0.61	12,500	-
[9685]	26/03/02	666	666	658	660	+4	+0.61	7,800	-
[9685]	26/02/27	663	664	649	656	-8	-1.20	10,000	-
[9685]	26/02/26	659	664	654	664	+4	+0.61	500	-
[9685]	26/02/25	662	663	660	660	+4	+0.61	1,100	-
[9685]	26/02/24	650	657	647	656	+8	+1.23	4,300	-
[9685]	26/02/20	660	660	637	648	-9	-1.37	12,500	-
[9685]	26/02/19	657	658	655	657	0	0.00	2,100	-
[9685]	26/02/18	655	657	652	657	+6	+0.92	5,900	-
[9685]	26/02/17	653	657	651	651	-1	-0.15	2,600	-
[9685]	26/02/16	661	661	652	652	-1	-0.15	2,400	-
[9685]	26/02/13	661	661	650	653	-6	-0.91	11,000	-
[9685]	26/02/12	671	686	654	659	-10	-1.49	20,800	-
[9685]	26/02/10	664	670	664	669	+3	+0.45	3,600	-
[9685]	26/02/09	661	667	661	666	+6	+0.91	7,100	-
[9685]	26/02/06	661	668	660	660	-9	-1.35	8,800	-
[9685]	26/02/05	667	670	665	669	+2	+0.30	3,700	-
[9685]	26/02/04	663	668	663	667	+1	+0.15	1,000	-
[9685]	26/02/03	671	671	666	666	-1	-0.15	5,600	-
[9685]	26/02/02	670	671	663	667	+5	+0.76	4,100	-
[9685]	26/01/30	673	673	662	662	-1	-0.15	3,400	-
[9685]	26/01/29	667	667	658	663	-1	-0.15	3,500	-
[9685]	26/01/28	660	664	657	664	+1	+0.15	9,300	-
[9685]	26/01/27	657	677	657	663	+8	+1.22	2,500	-
[9685]	26/01/26	658	659	655	655	-15	-2.24	14,400	-
[9685]	26/01/23	670	670	670	670	+1	+0.15	100	-
[9685]	26/01/22	667	669	662	669	+2	+0.30	3,000	-
[9685]	26/01/21	666	667	666	667	-5	-0.74	400	-
[9685]	26/01/20	665	672	665	672	+7	+1.05	300	-
[9685]	26/01/19	672	672	663	665	-7	-1.04	3,900	-
[9685]	26/01/16	678	678	670	672	-5	-0.74	3,000	-
[9685]	26/01/15	677	677	671	677	+2	+0.30	5,100	-
[9685]	26/01/14	675	678	675	675	0	0.00	1,300	-
[9685]	26/01/13	680	680	675	675	-3	-0.44	9,200	-
[9685]	26/01/09	685	685	671	678	-9	-1.31	22,400	-
[9685]	26/01/08	674	687	674	687	+15	+2.23	3,500	-
[9685]	26/01/07	673	675	672	672	0	0.00	900	-
[9685]	26/01/06	672	680	672	672	0	0.00	500	-
[9685]	26/01/05	687	687	672	672	-5	-0.74	4,500	-
[9685]	25/12/30	671	677	657	677	+7	+1.04	4,000	-
[9685]	25/12/29	657	670	656	670	+14	+2.13	16,500	-
[9685]	25/12/26	656	663	656	656	-7	-1.06	1,700	-
[9685]	25/12/25	663	663	663	663	+5	+0.76	200	-
[9685]	25/12/24	656	658	653	658	+1	+0.15	1,300	-
[9685]	25/12/23	660	660	657	657	-5	-0.76	1,700	-
[9685]	25/12/22	665	665	660	662	0	0.00	5,800	-
[9685]	25/12/19	674	674	662	662	-4	-0.60	1,100	-
[9685]	25/12/18	660	666	660	666	+1	+0.15	300	-
[9685]	25/12/17	652	666	652	665	+6	+0.91	600	-
[9685]	25/12/16	654	660	654	659	+3	+0.46	1,200	-
[9685]	25/12/15	660	660	656	656	-6	-0.91	2,100	-
[9685]	25/12/12	658	668	658	662	-2	-0.30	1,700	-
[9685]	25/12/11	670	670	658	664	+1	+0.15	2,600	-
[9685]	25/12/10	662	670	660	663	-7	-1.04	4,800	-
[9685]	25/12/09	669	670	669	670	0	0.00	500	-
[9685]	25/12/08	658	670	658	670	+13	+1.98	4,700	-
[9685]	25/12/05	669	669	657	657	-12	-1.79	1,600	-
[9685]	25/12/04	670	670	655	669	+8	+1.21	2,100	-
[9685]	25/12/03	663	663	661	661	-9	-1.34	2,200	-
[9685]	25/12/02	673	680	670	670	-2	-0.30	3,600	-
[9685]	25/12/01	678	678	668	672	-5	-0.74	2,300	-
[9685]	25/11/28	665	677	665	677	－	－	12,900	-
[9685]	25/11/27	－	－	－	661	－	－	0	-
[9685]	25/11/26	659	666	656	661	-3	-0.45	2,200	-
[9685]	25/11/25	670	670	660	664	+4	+0.61	3,600	-
[9685]	25/11/21	662	663	660	660	-9	-1.35	3,500	-
[9685]	25/11/20	665	669	659	669	+7	+1.06	29,200	-
[9685]	25/11/19	658	662	650	662	+3	+0.46	8,900	-
[9685]	25/11/18	666	666	659	659	0	0.00	700	-
[9685]	25/11/17	662	665	659	659	-2	-0.30	3,300	-
[9685]	25/11/14	657	661	657	661	0	0.00	300	-
[9685]	25/11/13	654	661	654	661	+10	+1.54	1,000	-
[9685]	25/11/12	651	651	650	651	-1	-0.15	300	-
[9685]	25/11/11	640	659	640	652	+6	+0.93	1,200	-
[9685]	25/11/10	651	666	639	646	+8	+1.25	13,200	-
[9685]	25/11/07	622	654	622	638	+8	+1.27	12,200	-
[9685]	25/11/06	631	631	605	630	-1	-0.16	6,800	-
[9685]	25/11/05	641	641	624	631	-13	-2.02	5,900	-
[9685]	25/11/04	629	654	623	644	+5	+0.78	4,500	-
[9685]	25/10/31	635	639	635	639	+5	+0.79	1,300	-
[9685]	25/10/30	634	634	634	634	0	0.00	100	-
[9685]	25/10/29	640	646	634	634	-7	-1.09	1,100	-
[9685]	25/10/28	647	647	640	641	-4	-0.62	1,500	-
[9685]	25/10/27	644	646	643	645	+5	+0.78	700	-
[9685]	25/10/24	637	641	637	640	+4	+0.63	800	-
[9685]	25/10/23	635	636	635	636	-4	-0.63	300	-
[9685]	25/10/22	643	643	640	640	+7	+1.11	500	-
[9685]	25/10/21	635	636	633	633	0	0.00	1,200	-
[9685]	25/10/20	632	635	632	633	+1	+0.16	1,100	-
[9685]	25/10/17	633	633	632	632	-4	-0.63	600	-
[9685]	25/10/16	638	638	635	636	-2	-0.31	1,400	-
[9685]	25/10/15	639	642	636	638	-3	-0.47	2,000	-
[9685]	25/10/14	654	654	641	641	-22	-3.32	1,500	-
[9685]	25/10/10	669	669	655	663	+4	+0.61	1,100	-
[9685]	25/10/09	657	659	657	659	+6	+0.92	300	-
[9685]	25/10/08	653	653	653	653	-1	-0.15	100	-
[9685]	25/10/07	653	660	653	654	+1	+0.15	1,900	-
[9685]	25/10/06	649	654	646	653	-1	-0.15	2,900	-
[9685]	25/10/03	650	654	646	654	+4	+0.62	900	-
[9685]	25/10/02	652	652	643	650	+7	+1.09	1,100	-
[9685]	25/10/01	657	657	643	643	-20	-3.02	3,600	-
[9685]	25/09/30	662	667	662	663	-2	-0.30	1,800	-
[9685]	25/09/29	660	665	660	665	-1	-0.15	1,400	-
[9685]	25/09/26	671	671	662	666	+2	+0.30	1,900	-
[9685]	25/09/25	668	669	663	664	-6	-0.90	1,800	-
[9685]	25/09/24	670	670	670	670	-1	-0.15	200	-
[9685]	25/09/22	663	678	663	671	+8	+1.21	1,300	-
[9685]	25/09/19	663	668	663	663	-5	-0.75	1,700	-
[9685]	25/09/18	682	682	654	668	+2	+0.30	13,100	-
[9685]	25/09/17	659	666	658	666	+7	+1.06	1,200	-
[9685]	25/09/16	660	660	654	659	-1	-0.15	1,300	-
[9685]	25/09/12	667	667	654	660	0	0.00	1,600	-
[9685]	25/09/11	668	674	660	660	-18	-2.65	3,100	-
[9685]	25/09/10	678	678	678	678	+11	+1.65	600	-
[9685]	25/09/09	678	678	667	667	-11	-1.62	1,100	-
[9685]	25/09/08	678	678	678	678	0	0.00	200	-
[9685]	25/09/05	687	690	676	678	+11	+1.65	2,400	-