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
[9713]	26/10/30	902	904	900	900	-2.0	-0.22	4,300	13,745,708,032
[9713]	26/10/29	899	903	899	902	+4.0	+0.45	1,900	13,776,253,952
[9713]	26/10/28	905	905	898	898	-1.0	-0.11	3,300	13,715,162,112
[9713]	26/10/27	898	903	898	899	-1.0	-0.11	8,600	13,730,435,072
[9713]	26/10/26	901	910	900	900	0	+0.00	8,100	13,745,708,032
[9713]	26/10/23	901	905	899	900	0	+0.00	6,000	13,745,708,032
[9713]	26/10/22	902	904	899	900	-2.0	-0.22	7,300	13,745,708,032
[9713]	26/10/21	904	909	902	902	+1.0	+0.11	3,500	13,776,253,952
[9713]	26/10/20	908	908	901	901	-2.0	-0.22	6,700	13,760,980,992
[9713]	26/10/19	904	905	900	903	-1.0	-0.11	4,200	13,791,526,912
[9713]	26/10/16	901	908	901	904	+3.0	+0.33	4,700	13,806,799,872
[9713]	26/10/15	902	907	900	901	0	+0.00	9,800	13,760,980,992
[9713]	26/10/14	914	914	901	901	-4.0	-0.44	7,900	13,760,980,992
[9713]	26/10/13	911	911	905	905	-3.0	-0.33	4,700	13,822,072,832
[9713]	26/10/09	907	912	905	908	-2.0	-0.22	5,200	13,867,891,712
[9713]	26/10/08	906	916	905	910	+2.0	+0.22	5,500	13,898,438,656
[9713]	26/10/07	907	915	906	908	-3.0	-0.33	8,100	13,867,891,712
[9713]	26/10/06	909	911	905	911	+5.0	+0.55	4,200	13,913,711,616
[9713]	26/10/05	904	910	904	906	0	+0.00	2,400	13,837,345,792
[9713]	26/10/02	905	915	901	906	-1.0	-0.11	6,300	13,837,345,792
[9713]	26/10/01	908	915	907	907	-3.0	-0.33	3,900	13,852,618,752
[9713]	26/09/30	907	913	907	910	+3.0	+0.33	4,500	13,898,438,656
[9713]	26/09/29	915	915	904	907	-12.0	-1.31	7,000	13,852,618,752
[9713]	26/09/28	929	929	919	919	-8.0	-0.86	12,500	14,035,895,296
[9713]	26/09/25	928	928	920	927	+2.0	+0.22	5,000	14,158,078,976
[9713]	26/09/24	925	925	920	925	+5.0	+0.54	7,400	14,127,533,056
[9713]	26/09/18	915	920	915	920	+4.0	+0.44	3,400	14,051,168,256
[9713]	26/09/17	916	920	915	916	0	+0.00	3,400	13,990,076,416
[9713]	26/09/16	920	923	915	916	-4.0	-0.43	4,200	13,990,076,416
[9713]	26/09/15	915	920	915	920	+5.0	+0.55	3,300	14,051,168,256
[9713]	26/09/14	918	922	915	915	0	+0.00	5,200	13,974,803,456
[9713]	26/09/11	917	919	914	915	-2.0	-0.22	5,700	13,974,803,456
[9713]	26/09/10	919	920	916	917	-2.0	-0.22	4,700	14,005,349,376
[9713]	26/09/09	917	919	914	919	+5.0	+0.55	5,200	14,035,895,296
[9713]	26/09/08	916	918	914	914	+2.0	+0.22	5,200	13,959,530,496
[9713]	26/09/07	910	915	910	912	0	+0.00	3,500	13,928,984,576
[9713]	26/09/04	914	915	911	912	0	+0.00	1,800	13,928,984,576
[9713]	26/09/03	915	916	910	912	-2.0	-0.22	14,000	13,928,984,576
[9713]	26/09/02	918	918	904	914	+4.0	+0.44	7,600	13,959,530,496
[9713]	26/09/01	911	918	908	910	0	+0.00	3,600	13,898,438,656
[9713]	26/08/31	905	910	904	910	+6.0	+0.66	6,200	13,898,438,656
[9713]	26/08/28	904	905	902	904	+1.0	+0.11	4,300	13,806,799,872
[9713]	26/08/27	904	905	902	903	-1.0	-0.11	2,900	13,791,526,912
[9713]	26/08/26	905	905	902	904	0	+0.00	5,600	13,806,799,872
[9713]	26/08/25	901	904	900	904	+2.0	+0.22	3,300	13,806,799,872
[9713]	26/08/24	900	903	900	902	+2.0	+0.22	5,200	13,776,253,952
[9713]	26/08/21	904	904	900	900	-4.0	-0.44	7,200	13,745,708,032
[9713]	26/08/20	904	904	900	904	0	+0.00	6,800	13,806,799,872
[9713]	26/08/19	901	904	900	904	+2.0	+0.22	10,900	13,806,799,872
[9713]	26/08/18	902	902	900	902	0	+0.00	4,500	13,776,253,952
[9713]	26/08/17	905	905	900	902	+1	+0.11	10,800	-
[9713]	26/08/14	905	905	900	901	-2	-0.22	14,600	-
[9713]	26/08/13	904	904	901	903	0	0.00	7,900	-
[9713]	26/08/12	902	903	901	903	+2	+0.22	9,400	-
[9713]	26/08/10	901	903	900	901	-1	-0.11	7,400	-
[9713]	26/08/07	898	903	898	902	0	0.00	4,100	-
[9713]	26/08/06	900	902	900	902	-4	-0.44	7,100	-
[9713]	26/08/05	901	906	901	906	+4	+0.44	4,700	-
[9713]	26/08/04	905	905	901	902	-3	-0.33	5,400	-
[9713]	26/08/03	902	905	901	905	+3	+0.33	2,800	-
[9713]	26/07/31	907	908	902	902	-4	-0.44	5,200	-
[9713]	26/07/30	903	909	901	906	+1	+0.11	6,300	-
[9713]	26/07/29	905	908	900	905	0	0.00	6,900	-
[9713]	26/07/28	903	906	901	905	+1	+0.11	5,600	-
[9713]	26/07/27	901	904	900	904	+4	+0.44	10,500	-
[9713]	26/07/24	897	905	897	900	0	0.00	9,900	-
[9713]	26/07/23	904	904	897	900	+2	+0.22	6,900	-
[9713]	26/07/22	900	901	897	898	-1	-0.11	10,100	-
[9713]	26/07/21	907	907	899	899	-1	-0.11	11,400	-
[9713]	26/07/17	902	904	895	900	-4	-0.44	12,700	-
[9713]	26/07/16	904	909	901	904	-1	-0.11	9,200	-
[9713]	26/07/15	904	908	903	905	+1	+0.11	8,000	-
[9713]	26/07/14	906	906	903	904	-1	-0.11	4,000	-
[9713]	26/07/13	910	910	902	905	-1	-0.11	4,400	-
[9713]	26/07/10	906	910	901	906	+1	+0.11	7,200	-
[9713]	26/07/09	911	911	905	905	-8	-0.88	3,700	-
[9713]	26/07/08	913	914	910	913	0	0.00	2,800	-
[9713]	26/07/07	910	918	908	913	+1	+0.11	7,200	-
[9713]	26/07/06	910	921	910	912	-6	-0.65	7,300	-
[9713]	26/07/03	911	918	905	918	+7	+0.77	7,700	-
[9713]	26/07/02	911	917	907	911	0	0.00	8,600	-
[9713]	26/07/01	910	912	902	911	+7	+0.77	5,500	-
[9713]	26/06/30	907	910	904	904	-3	-0.33	2,700	-
[9713]	26/06/29	898	910	895	907	+14	+1.57	25,600	-
[9713]	26/06/26	891	896	888	893	+2	+0.22	9,200	-
[9713]	26/06/25	894	894	889	891	+3	+0.34	2,700	-
[9713]	26/06/24	892	895	888	888	-4	-0.45	5,900	-
[9713]	26/06/23	897	897	892	892	-5	-0.56	7,100	-
[9713]	26/06/22	895	900	895	897	+1	+0.11	9,400	-
[9713]	26/06/19	895	898	891	896	0	0.00	9,200	-
[9713]	26/06/18	899	905	895	896	-3	-0.33	7,400	-
[9713]	26/06/17	900	904	894	899	-1	-0.11	7,000	-
[9713]	26/06/16	892	900	891	900	+7	+0.78	7,400	-
[9713]	26/06/15	895	900	893	893	-7	-0.78	7,200	-
[9713]	26/06/12	893	900	881	900	+19	+2.16	15,400	-
[9713]	26/06/11	895	895	881	881	-11	-1.23	28,800	-
[9713]	26/06/10	901	901	891	892	-6	-0.67	13,600	-
[9713]	26/06/09	898	898	894	898	+3	+0.34	8,400	-
[9713]	26/06/08	898	904	894	895	-9	-1.00	10,800	-
[9713]	26/06/05	898	906	898	904	+10	+1.12	6,400	-
[9713]	26/06/04	893	900	893	894	-7	-0.78	7,300	-
[9713]	26/06/03	898	902	898	901	+8	+0.90	6,600	-
[9713]	26/06/02	898	901	893	893	-5	-0.56	5,400	-
[9713]	26/06/01	917	917	895	898	-11	-1.21	15,500	-
[9713]	26/05/29	904	909	901	909	+4	+0.44	2,600	-
[9713]	26/05/28	898	905	898	905	+6	+0.67	3,900	-
[9713]	26/05/27	900	909	894	899	-2	-0.22	10,700	-
[9713]	26/05/26	901	909	898	901	+3	+0.33	7,700	-
[9713]	26/05/25	911	911	890	898	-12	-1.32	15,500	-
[9713]	26/05/22	917	917	910	910	-7.0	-0.76	4,100	-
[9713]	26/05/21	915	918	905	917	+12.0	+1.33	7,400	-
[9713]	26/05/20	922	922	905	905	-8.0	-0.88	6,300	-
[9713]	26/05/19	910	916	906	913	+7.0	+0.77	9,300	-
[9713]	26/05/18	901	909	899	906	+3.0	+0.33	9,700	-
[9713]	26/05/15	919	919	888	903	-11.0	-1.20	35,500	-
[9713]	26/05/14	903	918	901	914	+9.0	+0.99	18,200	-
[9713]	26/05/13	917	918	905	905	-12.0	-1.31	19,700	-
[9713]	26/05/12	918	918	910	917	+4.0	+0.44	9,600	-
[9713]	26/05/11	918	918	909	913	-9.0	-0.98	12,100	-
[9713]	26/05/08	907	924	907	922	+3.0	+0.33	8,100	-
[9713]	26/05/07	911	923	906	919	+19.0	+2.11	11,400	-
[9713]	26/05/01	895	908	886	900	+2.0	+0.22	25,700	-
[9713]	26/04/30	908	908	895	898	-13.0	-1.43	19,700	-
[9713]	26/04/28	915	927	909	911	+1.0	+0.11	7,300	-
[9713]	26/04/27	919	920	910	910	-9	-0.98	10,500	-
[9713]	26/04/24	919	923	915	919	0	0.00	5,600	-
[9713]	26/04/23	928	928	915	919	-9	-0.97	16,400	-
[9713]	26/04/22	930	933	928	928	-5	-0.54	4,400	-
[9713]	26/04/21	934	939	933	933	+2	+0.21	3,300	-
[9713]	26/04/20	934	936	926	931	+1	+0.11	11,200	-
[9713]	26/04/17	934	936	929	930	-4	-0.43	14,700	-
[9713]	26/04/16	930	941	930	934	+4	+0.43	9,500	-
[9713]	26/04/15	931	935	930	930	-1	-0.11	9,900	-
[9713]	26/04/14	934	938	931	931	-2	-0.21	8,100	-
[9713]	26/04/13	935	943	933	933	+2	+0.21	5,900	-
[9713]	26/04/10	946	949	931	931	-16	-1.69	10,900	-
[9713]	26/04/09	950	953	946	947	-6	-0.63	3,700	-
[9713]	26/04/08	947	962	947	953	+10	+1.06	18,400	-
[9713]	26/04/07	941	950	941	943	-4	-0.42	21,100	-
[9713]	26/04/06	948	950	933	947	+5	+0.53	6,900	-
[9713]	26/04/03	931	949	931	942	+16	+1.73	7,800	-
[9713]	26/04/02	930	945	925	926	-4	-0.43	11,000	-
[9713]	26/04/01	925	931	917	930	+15	+1.64	13,600	-
[9713]	26/03/31	910	923	909	915	+6	+0.66	10,500	-
[9713]	26/03/30	937	937	909	909	-48	-5.02	22,100	-
[9713]	26/03/27	956	973	956	957	+1	+0.10	61,800	-
[9713]	26/03/26	955	960	953	956	+4	+0.42	12,100	-
[9713]	26/03/25	953	963	941	952	+1	+0.11	14,700	-
[9713]	26/03/24	943	952	941	951	+17	+1.82	9,700	-
[9713]	26/03/23	955	958	934	934	-20	-2.10	33,300	-
[9713]	26/03/19	964	964	953	954	-13	-1.34	10,400	-
[9713]	26/03/18	965	969	961	967	+2	+0.21	16,300	-
[9713]	26/03/17	953	975	953	965	+13	+1.37	19,600	-
[9713]	26/03/16	947	953	941	952	+5	+0.53	10,700	-
[9713]	26/03/13	945	961	940	947	+2	+0.21	16,600	-
[9713]	26/03/12	952	955	943	945	-7	-0.74	15,400	-
[9713]	26/03/11	955	960	949	952	+9	+0.95	15,400	-
[9713]	26/03/10	923	950	922	943	+35	+3.85	22,800	-
[9713]	26/03/09	919	927	908	908	-20	-2.16	23,000	-
[9713]	26/03/06	918	935	916	928	+12	+1.31	24,000	-
[9713]	26/03/05	910	925	909	916	+20	+2.23	18,500	-
[9713]	26/03/04	904	915	885	896	-8	-0.88	37,000	-
[9713]	26/03/03	929	929	900	904	-14	-1.53	48,200	-
[9713]	26/03/02	925	928	911	918	-17	-1.82	35,800	-
[9713]	26/02/27	941	950	925	935	-5	-0.53	72,700	-
[9713]	26/02/26	957	969	929	940	-17	-1.78	91,500	-
[9713]	26/02/25	968	970	956	957	-13	-1.34	53,900	-
[9713]	26/02/24	968	984	968	970	+4	+0.41	12,600	-
[9713]	26/02/20	985	985	964	966	-22	-2.23	15,500	-
[9713]	26/02/19	980	992	978	988	+8	+0.82	14,600	-
[9713]	26/02/18	989	989	975	980	-6	-0.61	21,600	-
[9713]	26/02/17	972	986	961	986	+26	+2.71	19,800	-
[9713]	26/02/16	975	975	956	960	0	0.00	20,600	-
[9713]	26/02/13	965	974	949	960	+10	+1.05	30,500	-
[9713]	26/02/12	943	950	936	950	+14	+1.50	17,300	-
[9713]	26/02/10	938	940	934	936	+5	+0.54	11,900	-
[9713]	26/02/09	923	931	919	931	+9	+0.98	17,300	-
[9713]	26/02/06	932	932	921	922	-10	-1.07	8,000	-
[9713]	26/02/05	926	943	926	932	+10	+1.08	14,200	-
[9713]	26/02/04	913	928	912	922	+3	+0.33	16,000	-
[9713]	26/02/03	923	924	917	919	+1	+0.11	12,500	-
[9713]	26/02/02	928	938	915	918	-9	-0.97	22,000	-
[9713]	26/01/30	920	927	919	927	+7	+0.76	11,600	-
[9713]	26/01/29	930	935	919	920	-12	-1.29	17,600	-
[9713]	26/01/28	944	944	931	932	-12	-1.27	7,000	-
[9713]	26/01/27	964	964	931	944	-10	-1.05	17,300	-
[9713]	26/01/26	980	980	954	954	-26	-2.65	12,500	-
[9713]	26/01/23	987	987	960	980	0	0.00	20,400	-
[9713]	26/01/22	1,000	1,000	957	980	-20	-2.00	48,200	-
[9713]	26/01/21	970	1,003	950	1,000	+45	+4.71	120,800	-
[9713]	26/01/20	951	960	942	955	+4	+0.42	36,100	-
[9713]	26/01/19	945	953	936	951	+10	+1.06	28,800	-
[9713]	26/01/16	920	951	912	941	+30	+3.29	68,700	-
[9713]	26/01/15	910	914	909	911	+1	+0.11	7,900	-
[9713]	26/01/14	910	914	910	910	-1	-0.11	8,500	-
[9713]	26/01/13	916	920	908	911	-2	-0.22	24,100	-
[9713]	26/01/09	913	917	911	913	0	0.00	12,600	-
[9713]	26/01/08	912	916	911	913	-2	-0.22	11,600	-
[9713]	26/01/07	918	918	906	915	+3	+0.33	20,000	-
[9713]	26/01/06	921	923	912	912	+1	+0.11	16,100	-
[9713]	26/01/05	916	920	910	911	+1	+0.11	17,900	-
[9713]	25/12/30	910	916	907	910	+3	+0.33	8,400	-
[9713]	25/12/29	919	919	907	907	+1	+0.11	12,700	-
[9713]	25/12/26	912	912	904	906	-6	-0.66	23,700	-
[9713]	25/12/25	902	913	901	912	+10	+1.11	17,200	-
[9713]	25/12/24	907	910	900	902	-5	-0.55	17,600	-
[9713]	25/12/23	907	909	902	907	+9	+1.00	13,200	-
[9713]	25/12/22	909	909	898	898	-5	-0.55	13,800	-
[9713]	25/12/19	893	905	893	903	+7	+0.78	21,400	-
[9713]	25/12/18	886	898	886	896	+6	+0.67	16,600	-
[9713]	25/12/17	897	899	882	890	-6	-0.67	20,500	-
[9713]	25/12/16	899	899	890	896	-2	-0.22	16,700	-
[9713]	25/12/15	876	899	876	898	+21	+2.39	29,100	-
[9713]	25/12/12	883	883	873	877	0	0.00	24,200	-
[9713]	25/12/11	891	898	870	877	-19	-2.12	61,500	-
[9713]	25/12/10	895	905	890	896	-2	-0.22	27,000	-
[9713]	25/12/09	894	899	893	898	+4	+0.45	16,900	-
[9713]	25/12/08	885	897	884	894	+13	+1.48	22,200	-
[9713]	25/12/05	895	895	881	881	-7	-0.79	15,300	-
[9713]	25/12/04	891	896	888	888	-2	-0.22	16,000	-
[9713]	25/12/03	894	899	890	890	-7	-0.78	16,600	-
[9713]	25/12/02	909	909	895	897	-5	-0.55	14,500	-
[9713]	25/12/01	915	918	902	902	-9	-0.99	10,600	-
[9713]	25/11/28	910	920	904	911	+1	+0.11	15,100	-
[9713]	25/11/27	898	916	896	910	+11	+1.22	21,200	-
[9713]	25/11/26	895	902	894	899	+5	+0.56	15,300	-
[9713]	25/11/25	898	905	890	894	-3	-0.33	21,900	-
[9713]	25/11/21	886	907	885	897	+7	+0.79	29,700	-
[9713]	25/11/20	901	902	889	890	-3	-0.34	19,000	-
[9713]	25/11/19	900	902	889	893	-9	-1.00	39,500	-
[9713]	25/11/18	912	915	900	902	-21	-2.28	34,600	-
[9713]	25/11/17	944	944	897	923	-86	-8.52	126,800	-
[9713]	25/11/14	1,005	1,028	997	1,009	+2	+0.20	53,300	-
[9713]	25/11/13	996	1,007	996	1,007	+4	+0.40	8,100	-
[9713]	25/11/12	999	1,003	996	1,003	+4	+0.40	13,300	-
[9713]	25/11/11	999	999	980	999	0	0.00	18,200	-
[9713]	25/11/10	1,008	1,008	994	999	0	0.00	28,000	-
[9713]	25/11/07	989	1,012	984	999	+17	+1.73	16,100	-
[9713]	25/11/06	980	986	973	982	+3	+0.31	12,600	-
[9713]	25/11/05	979	981	961	979	-4	-0.41	28,400	-
[9713]	25/11/04	986	987	974	983	-1	-0.10	23,800	-
[9713]	25/10/31	980	984	966	984	+3	+0.31	19,100	-
[9713]	25/10/30	985	986	967	981	-5	-0.51	54,300	-
[9713]	25/10/29	1,009	1,009	980	986	-20	-1.99	23,600	-
[9713]	25/10/28	1,025	1,025	1,002	1,006	-17	-1.66	11,800	-
[9713]	25/10/27	1,018	1,030	1,012	1,023	+12	+1.19	12,500	-
[9713]	25/10/24	1,015	1,015	1,000	1,011	0	0.00	12,600	-
[9713]	25/10/23	1,001	1,013	995	1,011	+13	+1.30	11,000	-
[9713]	25/10/22	1,005	1,013	998	998	-4	-0.40	8,600	-
[9713]	25/10/21	996	1,006	988	1,002	+12	+1.21	17,200	-
[9713]	25/10/20	998	998	986	990	+12	+1.23	7,300	-
[9713]	25/10/17	991	1,000	976	978	-22	-2.20	19,000	-
[9713]	25/10/16	992	1,009	990	1,000	+21	+2.15	18,800	-
[9713]	25/10/15	968	989	968	979	+11	+1.14	9,000	-
[9713]	25/10/14	979	984	961	968	-26	-2.62	38,400	-
[9713]	25/10/10	1,003	1,005	988	994	-9	-0.90	21,400	-
[9713]	25/10/09	1,002	1,006	996	1,003	+4	+0.40	14,100	-
[9713]	25/10/08	996	1,007	996	999	0	0.00	14,900	-
[9713]	25/10/07	1,006	1,006	983	999	-14	-1.38	28,000	-
[9713]	25/10/06	1,005	1,045	1,000	1,013	+13	+1.30	27,100	-
[9713]	25/10/03	1,004	1,013	997	1,000	0	0.00	9,700	-
[9713]	25/10/02	1,025	1,027	999	1,000	-21	-2.06	21,200	-
[9713]	25/10/01	1,036	1,057	961	1,021	-20	-1.92	56,100	-
[9713]	25/09/30	1,051	1,059	1,031	1,041	-10	-0.95	34,500	-
[9713]	25/09/29	1,068	1,078	1,050	1,051	-27	-2.50	18,200	-
[9713]	25/09/26	1,082	1,088	1,070	1,078	+1	+0.09	25,300	-
[9713]	25/09/25	1,081	1,087	1,070	1,077	-4	-0.37	14,600	-
[9713]	25/09/24	1,081	1,089	1,071	1,081	+1	+0.09	17,700	-
[9713]	25/09/22	1,087	1,097	1,073	1,080	0	0.00	18,700	-
[9713]	25/09/19	1,075	1,094	1,069	1,080	+12	+1.12	42,400	-
[9713]	25/09/18	1,070	1,078	1,056	1,068	-2	-0.19	29,900	-
[9713]	25/09/17	1,060	1,078	1,050	1,070	+1	+0.09	31,900	-
[9713]	25/09/16	1,055	1,071	1,050	1,069	+30	+2.89	39,200	-
[9713]	25/09/12	1,045	1,060	1,037	1,039	-7	-0.67	24,700	-
[9713]	25/09/11	1,054	1,067	1,046	1,046	-7	-0.66	25,500	-
[9713]	25/09/10	1,068	1,068	1,051	1,053	-2	-0.19	11,400	-
[9713]	25/09/09	1,075	1,082	1,052	1,055	-27	-2.50	28,500	-
[9713]	25/09/08	1,033	1,090	1,026	1,082	+67	+6.60	88,200	-
[9713]	25/09/05	1,038	1,038	1,014	1,015	-18	-1.74	16,000	-