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
[9704]	26/10/29	23	24	23	23	0	+0.00	114,800	6,134,187,520
[9704]	26/10/28	23	24	23	23	0	+0.00	179,000	6,134,187,520
[9704]	26/10/27	23	24	23	23	-1.0	-4.17	177,700	6,134,187,520
[9704]	26/10/26	23	24	23	24	+1.0	+4.35	117,600	6,400,891,392
[9704]	26/10/23	24	24	23	23	-1.0	-4.17	501,000	6,134,187,520
[9704]	26/10/22	24	25	24	24	-1.0	-4.00	301,100	6,400,891,392
[9704]	26/10/21	23	25	23	25	+2.0	+8.70	592,700	6,667,595,264
[9704]	26/10/20	24	24	23	23	-1.0	-4.17	659,000	6,134,187,520
[9704]	26/10/19	25	25	23	24	-1.0	-4.00	614,800	6,400,891,392
[9704]	26/10/16	24	25	23	25	0	+0.00	1,095,900	6,667,595,264
[9704]	26/10/15	25	25	24	25	0	+0.00	755,100	6,667,595,264
[9704]	26/10/14	25	26	25	25	0	+0.00	339,500	6,667,595,264
[9704]	26/10/13	25	26	25	25	-1.0	-3.85	420,200	6,667,595,264
[9704]	26/10/09	26	27	26	26	-1.0	-3.70	403,500	6,934,299,136
[9704]	26/10/08	26	27	26	27	+1.0	+3.85	285,400	7,201,003,008
[9704]	26/10/07	26	27	26	26	-1.0	-3.70	277,400	6,934,299,136
[9704]	26/10/06	26	27	26	27	+1.0	+3.85	146,400	7,201,003,008
[9704]	26/10/05	26	27	25	26	0	+0.00	866,800	6,934,299,136
[9704]	26/10/02	26	26	25	26	0	+0.00	293,400	6,934,299,136
[9704]	26/10/01	27	27	25	26	-1.0	-3.70	1,302,900	6,934,299,136
[9704]	26/09/30	27	28	26	27	0	+0.00	607,300	7,201,003,008
[9704]	26/09/29	27	28	27	27	0	+0.00	128,100	7,201,003,008
[9704]	26/09/28	27	28	27	27	0	+0.00	272,600	7,201,003,008
[9704]	26/09/25	27	28	27	27	0	+0.00	338,800	7,201,003,008
[9704]	26/09/24	27	28	27	27	-1.0	-3.57	589,900	7,201,003,008
[9704]	26/09/18	28	28	27	28	0	+0.00	118,400	7,467,706,368
[9704]	26/09/17	27	28	27	28	0	+0.00	253,500	7,467,706,368
[9704]	26/09/16	27	28	27	28	+1.0	+3.70	189,500	7,467,706,368
[9704]	26/09/15	27	28	27	27	0	+0.00	220,600	7,201,003,008
[9704]	26/09/14	27	28	27	27	-1.0	-3.57	109,300	7,201,003,008
[9704]	26/09/11	28	28	27	28	+1.0	+3.70	190,800	7,467,706,368
[9704]	26/09/10	28	28	27	27	-1.0	-3.57	232,300	7,201,003,008
[9704]	26/09/09	27	28	27	28	+1.0	+3.70	193,100	7,467,706,368
[9704]	26/09/08	27	28	26	27	-1.0	-3.57	1,199,000	7,201,003,008
[9704]	26/09/07	29	29	27	28	-1.0	-3.45	1,236,000	7,467,706,368
[9704]	26/09/04	29	29	28	29	0	+0.00	125,100	7,734,410,240
[9704]	26/09/03	29	29	28	29	0	+0.00	124,700	7,734,410,240
[9704]	26/09/02	29	30	29	29	0	+0.00	622,900	7,734,410,240
[9704]	26/09/01	29	30	29	29	-1.0	-3.33	96,500	7,734,410,240
[9704]	26/08/31	29	30	29	30	0	+0.00	147,300	8,001,114,112
[9704]	26/08/28	29	30	29	30	0	+0.00	119,000	8,001,114,112
[9704]	26/08/27	29	30	29	30	0	+0.00	206,600	8,001,114,112
[9704]	26/08/26	29	30	29	30	+1.0	+3.45	341,200	8,001,114,112
[9704]	26/08/25	30	30	28	29	-1.0	-3.33	893,000	7,734,410,240
[9704]	26/08/24	30	31	30	30	0	+0.00	128,900	8,001,114,112
[9704]	26/08/21	30	31	30	30	0	+0.00	112,200	8,001,116,160
[9704]	26/08/20	30	31	30	30	0	+0.00	96,100	8,001,116,160
[9704]	26/08/19	30	31	29	30	0	+0.00	256,600	8,001,116,160
[9704]	26/08/18	30	31	29	30	0	+0.00	403,500	8,001,116,160
[9704]	26/08/17	30	31	29	30	0	0.00	367,900	-
[9704]	26/08/14	30	31	30	30	0	0.00	590,300	-
[9704]	26/08/13	30	31	30	30	-1	-3.23	181,300	-
[9704]	26/08/12	31	31	30	31	0	0.00	267,600	-
[9704]	26/08/10	31	32	30	31	0	0.00	512,300	-
[9704]	26/08/07	31	32	31	31	0	0.00	188,300	-
[9704]	26/08/06	31	32	31	31	-1	-3.13	78,000	-
[9704]	26/08/05	31	32	31	32	0	0.00	58,200	-
[9704]	26/08/04	31	32	31	32	0	0.00	54,900	-
[9704]	26/08/03	31	32	31	32	+1	+3.23	80,600	-
[9704]	26/07/31	32	32	31	31	-1	-3.13	65,800	-
[9704]	26/07/30	31	32	31	32	0	0.00	51,700	-
[9704]	26/07/29	31	32	31	32	+1	+3.23	128,500	-
[9704]	26/07/28	32	32	30	31	-1	-3.13	1,218,100	-
[9704]	26/07/27	32	33	31	32	0	0.00	639,800	-
[9704]	26/07/24	33	33	32	32	-1	-3.03	625,700	-
[9704]	26/07/23	33	34	33	33	-1	-2.94	271,100	-
[9704]	26/07/22	35	35	33	34	-1	-2.86	206,100	-
[9704]	26/07/21	35	35	34	35	0	0.00	288,900	-
[9704]	26/07/17	36	37	33	35	-2	-5.41	1,044,400	-
[9704]	26/07/16	35	38	34	37	+2	+5.71	2,305,500	-
[9704]	26/07/15	34	35	34	35	+1	+2.94	314,100	-
[9704]	26/07/14	34	35	33	34	+1	+3.03	469,500	-
[9704]	26/07/13	34	34	33	33	0	0.00	86,700	-
[9704]	26/07/10	33	34	33	33	0	0.00	184,300	-
[9704]	26/07/09	33	34	32	33	0	0.00	113,500	-
[9704]	26/07/08	35	36	32	33	-2	-5.71	1,078,000	-
[9704]	26/07/07	33	35	33	35	+2	+6.06	1,470,300	-
[9704]	26/07/06	32	34	32	33	+1	+3.13	808,800	-
[9704]	26/07/03	32	33	31	32	-1	-3.03	533,100	-
[9704]	26/07/02	31	34	31	33	+1	+3.13	681,900	-
[9704]	26/07/01	32	32	31	32	+1	+3.23	310,300	-
[9704]	26/06/30	33	33	31	31	-2	-6.06	190,300	-
[9704]	26/06/29	31	33	30	33	+3	+10.00	559,300	-
[9704]	26/06/26	31	32	30	30	-1	-3.23	584,500	-
[9704]	26/06/25	33	34	31	31	-2	-6.06	560,500	-
[9704]	26/06/24	32	34	32	33	+1	+3.13	802,000	-
[9704]	26/06/23	33	34	32	32	-1	-3.03	366,100	-
[9704]	26/06/22	33	35	32	33	-2	-5.71	2,526,000	-
[9704]	26/06/19	31	36	30	35	+4	+12.90	2,039,300	-
[9704]	26/06/18	31	32	30	31	0	0.00	432,000	-
[9704]	26/06/17	29	32	28	31	+2	+6.90	2,760,100	-
[9704]	26/06/16	29	29	28	29	+1	+3.57	353,500	-
[9704]	26/06/15	29	29	27	28	-2	-6.67	1,605,000	-
[9704]	26/06/12	28	33	28	30	+3	+11.11	4,805,600	-
[9704]	26/06/11	28	28	27	27	-1	-3.57	1,055,200	-
[9704]	26/06/10	28	30	28	28	0	0.00	884,700	-
[9704]	26/06/09	29	30	28	28	-1	-3.45	379,000	-
[9704]	26/06/08	28	32	27	29	+1	+3.57	2,439,200	-
[9704]	26/06/05	28	29	27	28	+1	+3.70	1,037,500	-
[9704]	26/06/04	28	29	27	27	-2	-6.90	871,900	-
[9704]	26/06/03	28	30	27	29	+2	+7.41	903,700	-
[9704]	26/06/02	28	29	27	27	-2	-6.90	651,300	-
[9704]	26/06/01	29	29	28	29	0	0.00	259,500	-
[9704]	26/05/29	30	30	28	29	-1	-3.33	1,175,000	-
[9704]	26/05/28	27	35	27	30	+3	+11.11	5,665,900	-
[9704]	26/05/27	28	29	26	27	-1	-3.57	2,506,100	-
[9704]	26/05/26	29	30	28	28	-2	-6.67	1,124,600	-
[9704]	26/05/25	30	31	29	30	0	0.00	985,400	-
[9704]	26/05/22	30	31	29	30	0	+0.00	548,300	-
[9704]	26/05/21	30	31	30	30	0	+0.00	192,700	-
[9704]	26/05/20	30	31	29	30	-1.0	-3.23	1,061,000	-
[9704]	26/05/19	31	32	29	31	0	+0.00	2,096,800	-
[9704]	26/05/18	34	34	31	31	-4.0	-11.43	1,962,000	-
[9704]	26/05/15	34	36	34	35	-3.0	-7.89	1,868,300	-
[9704]	26/05/14	38	39	38	38	-1.0	-2.56	217,100	-
[9704]	26/05/13	40	40	39	39	-1.0	-2.50	232,500	-
[9704]	26/05/12	38	40	38	40	+2.0	+5.26	1,421,900	-
[9704]	26/05/11	39	40	38	38	-2.0	-5.00	340,200	-
[9704]	26/05/08	39	40	38	40	+1.0	+2.56	256,500	-
[9704]	26/05/07	39	40	38	39	0	+0.00	586,900	-
[9704]	26/05/01	39	40	38	39	0	+0.00	1,057,500	-
[9704]	26/04/30	40	40	39	39	-1.0	-2.50	185,100	-
[9704]	26/04/28	40	41	39	40	0	+0.00	370,400	-
[9704]	26/04/27	40	41	39	40	0	0.00	552,400	-
[9704]	26/04/24	40	41	40	40	0	0.00	234,700	-
[9704]	26/04/23	41	41	40	40	-1	-2.44	280,700	-
[9704]	26/04/22	41	42	41	41	0	0.00	331,500	-
[9704]	26/04/21	42	42	40	41	0	0.00	670,900	-
[9704]	26/04/20	42	42	41	41	-1	-2.38	294,200	-
[9704]	26/04/17	42	43	41	42	-1	-2.33	714,000	-
[9704]	26/04/16	43	43	41	43	+1	+2.38	1,230,900	-
[9704]	26/04/15	42	44	42	42	0	0.00	662,000	-
[9704]	26/04/14	41	43	41	42	+1	+2.44	684,000	-
[9704]	26/04/13	41	42	41	41	0	0.00	146,700	-
[9704]	26/04/10	40	43	40	41	+1	+2.50	2,378,700	-
[9704]	26/04/09	40	41	40	40	0	0.00	357,000	-
[9704]	26/04/08	40	41	39	40	+1	+2.56	913,800	-
[9704]	26/04/07	40	40	39	39	-1	-2.50	239,300	-
[9704]	26/04/06	40	41	39	40	0	0.00	478,400	-
[9704]	26/04/03	40	41	40	40	-1	-2.44	109,700	-
[9704]	26/04/02	40	41	40	41	+1	+2.50	132,100	-
[9704]	26/04/01	40	41	40	40	-1	-2.44	218,500	-
[9704]	26/03/31	40	41	39	41	+1	+2.50	1,357,700	-
[9704]	26/03/30	41	41	40	40	-2	-4.76	607,500	-
[9704]	26/03/27	41	42	41	42	+1	+2.44	158,700	-
[9704]	26/03/26	42	43	41	41	-1	-2.38	369,600	-
[9704]	26/03/25	42	43	42	42	+1	+2.44	203,400	-
[9704]	26/03/24	42	42	41	41	-2	-4.65	644,900	-
[9704]	26/03/23	42	43	41	43	+1	+2.38	932,700	-
[9704]	26/03/19	43	43	42	42	-1	-2.33	232,800	-
[9704]	26/03/18	43	44	42	43	+1	+2.38	973,600	-
[9704]	26/03/17	43	44	42	42	-1	-2.33	483,500	-
[9704]	26/03/16	43	44	43	43	0	0.00	388,300	-
[9704]	26/03/13	43	44	43	43	0	0.00	301,300	-
[9704]	26/03/12	44	44	42	43	-1	-2.27	756,400	-
[9704]	26/03/11	44	45	43	44	0	0.00	250,300	-
[9704]	26/03/10	43	45	43	44	0	0.00	635,900	-
[9704]	26/03/09	43	44	42	44	-1	-2.22	811,700	-
[9704]	26/03/06	44	45	43	45	0	0.00	372,200	-
[9704]	26/03/05	43	45	43	45	+3	+7.14	993,500	-
[9704]	26/03/04	42	44	41	42	-2	-4.55	2,144,100	-
[9704]	26/03/03	44	46	43	44	-1	-2.22	1,482,200	-
[9704]	26/03/02	46	46	44	45	-2	-4.26	1,027,300	-
[9704]	26/02/27	45	47	45	47	+1	+2.17	868,700	-
[9704]	26/02/26	46	46	44	46	0	0.00	1,798,500	-
[9704]	26/02/25	44	46	43	46	+2	+4.55	2,446,000	-
[9704]	26/02/24	46	47	44	44	-2	-4.35	3,241,300	-
[9704]	26/02/20	46	47	46	46	-1	-2.13	719,100	-
[9704]	26/02/19	48	49	46	47	-1	-2.08	1,790,000	-
[9704]	26/02/18	49	50	48	48	-1	-2.04	638,400	-
[9704]	26/02/17	51	51	47	49	-2	-3.92	3,888,800	-
[9704]	26/02/16	51	52	49	51	-3	-5.56	2,468,000	-
[9704]	26/02/13	54	55	53	54	+1	+1.89	1,096,500	-
[9704]	26/02/12	54	55	53	53	-1	-1.85	795,700	-
[9704]	26/02/10	52	55	52	54	+2	+3.85	1,199,500	-
[9704]	26/02/09	53	53	52	52	-1	-1.89	813,300	-
[9704]	26/02/06	51	53	51	53	+2	+3.92	657,600	-
[9704]	26/02/05	51	52	51	51	0	0.00	228,400	-
[9704]	26/02/04	52	52	51	51	-1	-1.92	408,400	-
[9704]	26/02/03	51	53	51	52	+1	+1.96	845,200	-
[9704]	26/02/02	51	53	51	51	-1	-1.92	644,900	-
[9704]	26/01/30	51	53	51	52	0	0.00	503,600	-
[9704]	26/01/29	53	53	51	52	-1	-1.89	1,328,800	-
[9704]	26/01/28	53	54	53	53	0	0.00	200,500	-
[9704]	26/01/27	56	56	53	53	-3	-5.36	1,311,000	-
[9704]	26/01/26	54	56	54	56	+2	+3.70	2,359,400	-
[9704]	26/01/23	53	54	53	54	+1	+1.89	571,500	-
[9704]	26/01/22	53	54	52	53	0	0.00	646,000	-
[9704]	26/01/21	52	54	51	53	0	0.00	1,517,600	-
[9704]	26/01/20	53	54	52	53	-1	-1.85	639,700	-
[9704]	26/01/19	52	54	52	54	+1	+1.89	929,900	-
[9704]	26/01/16	52	53	51	53	+1	+1.92	534,000	-
[9704]	26/01/15	52	52	51	52	0	0.00	740,200	-
[9704]	26/01/14	53	54	52	52	-2	-3.70	968,100	-
[9704]	26/01/13	53	54	52	54	+1	+1.89	910,800	-
[9704]	26/01/09	53	54	52	53	0	0.00	2,180,900	-
[9704]	26/01/08	52	53	52	53	0	0.00	159,800	-
[9704]	26/01/07	52	53	51	53	+1	+1.92	1,054,000	-
[9704]	26/01/06	50	53	49	52	+2	+4.00	2,070,400	-
[9704]	26/01/05	51	51	49	50	-1	-1.96	906,800	-
[9704]	25/12/30	51	51	49	51	0	0.00	1,062,200	-
[9704]	25/12/29	48	52	48	51	+5	+10.87	3,380,500	-
[9704]	25/12/26	47	48	46	46	-1	-2.13	1,292,700	-
[9704]	25/12/25	48	48	46	47	-1	-2.08	1,868,200	-
[9704]	25/12/24	49	49	47	48	-1	-2.04	1,235,500	-
[9704]	25/12/23	47	49	47	49	+2	+4.26	738,500	-
[9704]	25/12/22	46	49	46	47	+1	+2.17	1,594,200	-
[9704]	25/12/19	47	47	46	46	-1	-2.13	660,700	-
[9704]	25/12/18	45	47	44	47	0	0.00	2,003,000	-
[9704]	25/12/17	48	49	46	47	-1	-2.08	1,369,700	-
[9704]	25/12/16	50	50	47	48	-2	-4.00	2,092,700	-
[9704]	25/12/15	51	52	50	50	-2	-3.85	1,909,400	-
[9704]	25/12/12	52	52	51	52	0	0.00	469,200	-
[9704]	25/12/11	52	53	52	52	0	0.00	1,000,100	-
[9704]	25/12/10	52	52	51	52	0	0.00	675,200	-
[9704]	25/12/09	53	53	51	52	-2	-3.70	1,601,500	-
[9704]	25/12/08	53	55	53	54	+1	+1.89	1,163,600	-
[9704]	25/12/05	54	55	53	53	-1	-1.85	592,700	-
[9704]	25/12/04	54	55	54	54	-1	-1.82	502,600	-
[9704]	25/12/03	54	55	53	55	+1	+1.85	766,500	-
[9704]	25/12/02	56	56	54	54	-2	-3.57	908,600	-
[9704]	25/12/01	55	57	54	56	+1	+1.82	1,554,700	-
[9704]	25/11/28	54	55	53	55	+2	+3.77	1,127,500	-
[9704]	25/11/27	53	54	53	53	-1	-1.85	316,900	-
[9704]	25/11/26	53	54	53	54	+1	+1.89	210,300	-
[9704]	25/11/25	55	55	53	53	-2	-3.64	812,800	-
[9704]	25/11/21	53	56	53	55	+1	+1.85	1,292,200	-
[9704]	25/11/20	55	56	54	54	0	0.00	1,472,400	-
[9704]	25/11/19	53	56	53	54	+1	+1.89	1,925,800	-
[9704]	25/11/18	55	56	53	53	-3	-5.36	3,358,000	-
[9704]	25/11/17	58	58	55	56	-4	-6.67	3,855,000	-
[9704]	25/11/14	60	62	60	60	-3	-4.76	2,100,400	-
[9704]	25/11/13	68	69	61	63	-2	-3.08	7,981,600	-
[9704]	25/11/12	63	66	62	65	+2	+3.17	4,080,100	-
[9704]	25/11/11	63	63	61	63	0	0.00	836,500	-
[9704]	25/11/10	60	63	60	63	+4	+6.78	1,694,100	-
[9704]	25/11/07	59	61	58	59	0	0.00	788,900	-
[9704]	25/11/06	58	60	58	59	+2	+3.51	705,200	-
[9704]	25/11/05	57	58	56	57	-1	-1.72	568,000	-
[9704]	25/11/04	58	59	57	58	+1	+1.75	435,700	-
[9704]	25/10/31	57	58	56	57	+1	+1.79	647,300	-
[9704]	25/10/30	56	58	55	56	0	0.00	1,135,800	-
[9704]	25/10/29	59	59	55	56	-2	-3.45	1,453,800	-
[9704]	25/10/28	57	59	57	58	+1	+1.75	731,800	-
[9704]	25/10/27	60	60	57	57	-2	-3.39	1,319,700	-
[9704]	25/10/24	60	61	58	59	-1	-1.67	1,173,700	-
[9704]	25/10/23	61	62	60	60	-3	-4.76	1,149,500	-
[9704]	25/10/22	61	63	60	63	+2	+3.28	1,142,800	-
[9704]	25/10/21	61	62	59	61	0	0.00	2,044,300	-
[9704]	25/10/20	58	62	58	61	+5	+8.93	2,539,000	-
[9704]	25/10/17	58	60	56	56	-2	-3.45	2,039,700	-
[9704]	25/10/16	59	60	57	58	+2	+3.57	2,431,400	-
[9704]	25/10/15	53	59	53	56	+4	+7.69	5,385,600	-
[9704]	25/10/14	55	56	51	52	-4	-7.14	5,241,700	-
[9704]	25/10/10	57	57	55	56	-1	-1.75	2,036,700	-
[9704]	25/10/09	58	59	56	57	-1	-1.72	2,063,500	-
[9704]	25/10/08	60	60	58	58	-2	-3.33	939,100	-
[9704]	25/10/07	59	61	57	60	+1	+1.69	2,177,500	-
[9704]	25/10/06	61	61	58	59	-2	-3.28	3,142,100	-
[9704]	25/10/03	62	62	61	61	-1	-1.61	1,532,700	-
[9704]	25/10/02	63	64	62	62	-1	-1.59	758,500	-
[9704]	25/10/01	66	66	63	63	-3	-4.55	1,588,000	-
[9704]	25/09/30	65	67	64	66	+1	+1.54	2,449,900	-
[9704]	25/09/29	65	65	64	65	+1	+1.56	647,200	-
[9704]	25/09/26	63	65	63	64	0	0.00	947,100	-
[9704]	25/09/25	63	64	63	64	+1	+1.59	449,700	-
[9704]	25/09/24	64	65	63	63	-1	-1.56	910,100	-
[9704]	25/09/22	64	65	63	64	0	0.00	1,425,900	-
[9704]	25/09/19	62	64	62	64	+1	+1.59	1,241,600	-
[9704]	25/09/18	64	64	62	63	-1	-1.56	1,838,300	-
[9704]	25/09/17	65	65	63	64	0	0.00	627,300	-
[9704]	25/09/16	63	65	63	64	+1	+1.59	1,520,600	-
[9704]	25/09/12	63	64	63	63	-1	-1.56	456,800	-
[9704]	25/09/11	64	65	63	64	+1	+1.59	1,367,400	-
[9704]	25/09/10	64	64	63	63	-1	-1.56	622,400	-
[9704]	25/09/09	65	66	63	64	-2	-3.03	1,582,200	-
[9704]	25/09/08	65	66	63	66	+2	+3.13	2,385,000	-
[9704]	25/09/05	64	65	63	64	-1	-1.54	2,313,300	-