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
[9760]	26/10/29	112	113	111	113	+1.0	+0.89	40,100	1,881,277,568
[9760]	26/10/28	112	113	112	112	0	+0.00	30,600	1,864,629,120
[9760]	26/10/27	113	113	112	112	-1.0	-0.88	37,900	1,864,629,120
[9760]	26/10/26	111	113	111	113	+2.0	+1.80	43,900	1,881,277,568
[9760]	26/10/23	112	112	111	111	-1.0	-0.89	62,300	1,847,980,672
[9760]	26/10/22	113	113	111	112	0	+0.00	61,300	1,864,629,120
[9760]	26/10/21	113	114	112	112	0	+0.00	47,900	1,864,629,120
[9760]	26/10/20	114	114	112	112	-1.0	-0.88	33,700	1,864,629,120
[9760]	26/10/19	113	115	113	113	0	+0.00	36,100	1,881,277,568
[9760]	26/10/16	112	114	112	113	+1.0	+0.89	20,900	1,881,277,568
[9760]	26/10/15	112	113	112	112	-1.0	-0.88	58,700	1,864,629,120
[9760]	26/10/14	114	114	112	113	-1.0	-0.88	41,000	1,881,277,568
[9760]	26/10/13	112	114	112	114	+2.0	+1.79	41,900	1,897,926,016
[9760]	26/10/09	113	114	112	112	-1.0	-0.88	85,200	1,864,629,120
[9760]	26/10/08	114	115	113	113	-1.0	-0.88	81,400	1,881,277,568
[9760]	26/10/07	114	116	114	114	0	+0.00	80,700	1,897,926,016
[9760]	26/10/06	115	116	114	114	-1.0	-0.87	72,300	1,897,926,016
[9760]	26/10/05	116	117	115	115	-2.0	-1.71	46,400	1,914,574,464
[9760]	26/10/02	115	117	114	117	+1.0	+0.86	76,700	1,947,871,488
[9760]	26/10/01	117	117	115	116	-1.0	-0.85	42,900	1,931,223,040
[9760]	26/09/30	116	117	116	117	0	+0.00	8,800	1,947,871,488
[9760]	26/09/29	116	117	116	117	+1.0	+0.86	4,700	1,947,871,488
[9760]	26/09/28	116	117	115	116	0	+0.00	8,200	1,931,223,040
[9760]	26/09/25	117	117	116	116	-1.0	-0.85	32,400	1,931,223,040
[9760]	26/09/24	116	119	115	117	+1.0	+0.86	48,200	1,947,871,488
[9760]	26/09/18	117	118	115	116	-1.0	-0.85	92,100	1,931,223,040
[9760]	26/09/17	117	117	116	117	+1.0	+0.86	39,600	1,947,871,488
[9760]	26/09/16	119	119	115	116	-3.0	-2.52	108,800	1,931,223,040
[9760]	26/09/15	118	120	118	119	+1.0	+0.85	8,200	1,981,168,384
[9760]	26/09/14	119	121	118	118	-1.0	-0.84	30,800	1,964,519,936
[9760]	26/09/11	120	120	118	119	0	+0.00	40,200	1,981,168,384
[9760]	26/09/10	119	120	119	119	-1.0	-0.83	4,700	1,981,168,384
[9760]	26/09/09	120	122	119	120	0	+0.00	36,800	1,997,816,832
[9760]	26/09/08	119	121	118	120	0	+0.00	61,200	1,997,816,832
[9760]	26/09/07	119	120	119	120	+1.0	+0.84	52,400	1,997,816,832
[9760]	26/09/04	119	120	119	119	0	+0.00	13,900	1,981,168,384
[9760]	26/09/03	120	121	119	119	-2.0	-1.65	6,700	1,981,168,384
[9760]	26/09/02	120	121	119	121	+1.0	+0.83	5,300	2,014,465,408
[9760]	26/09/01	120	121	120	120	0	+0.00	12,700	1,997,816,832
[9760]	26/08/31	120	122	120	120	-1.0	-0.83	47,600	1,997,816,832
[9760]	26/08/28	120	121	120	121	+1.0	+0.83	39,000	2,014,465,408
[9760]	26/08/27	120	122	119	120	+1.0	+0.84	61,300	1,997,816,832
[9760]	26/08/26	119	121	119	119	0	+0.00	54,700	1,981,168,384
[9760]	26/08/25	119	121	118	119	0	+0.00	54,700	1,981,168,384
[9760]	26/08/24	120	121	119	119	-1.0	-0.83	30,100	1,981,168,384
[9760]	26/08/21	118	121	118	120	+2.0	+1.69	23,000	1,997,816,832
[9760]	26/08/20	119	120	118	118	-1.0	-0.84	28,100	1,964,519,936
[9760]	26/08/19	121	123	118	119	-1.0	-0.83	55,600	1,981,168,384
[9760]	26/08/18	121	122	120	120	-1.0	-0.83	9,900	1,997,816,832
[9760]	26/08/17	120	122	120	121	+1	+0.83	25,300	-
[9760]	26/08/14	119	122	118	120	+1	+0.84	32,200	-
[9760]	26/08/13	121	121	118	119	-1	-0.83	53,200	-
[9760]	26/08/12	121	123	119	120	-1	-0.83	30,400	-
[9760]	26/08/10	120	121	119	121	+2	+1.68	14,900	-
[9760]	26/08/07	118	120	118	119	0	0.00	34,100	-
[9760]	26/08/06	118	119	118	119	+1	+0.85	2,800	-
[9760]	26/08/05	118	119	118	118	0	0.00	3,900	-
[9760]	26/08/04	118	119	118	118	-1	-0.84	10,800	-
[9760]	26/08/03	119	120	119	119	0	0.00	21,600	-
[9760]	26/07/31	119	120	119	119	0	0.00	2,600	-
[9760]	26/07/30	119	120	119	119	0	0.00	19,900	-
[9760]	26/07/29	119	120	119	119	0	0.00	14,900	-
[9760]	26/07/28	120	120	119	119	-1	-0.83	24,800	-
[9760]	26/07/27	120	120	119	120	+1	+0.84	12,700	-
[9760]	26/07/24	119	120	119	119	0	0.00	14,300	-
[9760]	26/07/23	119	121	119	119	-2	-1.65	16,000	-
[9760]	26/07/22	119	121	118	121	+2	+1.68	13,100	-
[9760]	26/07/21	117	119	117	119	+2	+1.71	21,900	-
[9760]	26/07/17	120	121	117	117	-3	-2.50	44,400	-
[9760]	26/07/16	119	121	119	120	-1	-0.83	17,300	-
[9760]	26/07/15	120	121	119	121	+1	+0.83	7,400	-
[9760]	26/07/14	122	122	120	120	-1	-0.83	9,200	-
[9760]	26/07/13	120	122	119	121	+1	+0.83	26,100	-
[9760]	26/07/10	121	121	119	120	0	0.00	10,900	-
[9760]	26/07/09	122	122	120	120	-1	-0.83	22,600	-
[9760]	26/07/08	118	122	118	121	+3	+2.54	22,300	-
[9760]	26/07/07	118	124	117	118	0	0.00	104,900	-
[9760]	26/07/06	120	120	117	118	0	0.00	71,200	-
[9760]	26/07/03	118	119	117	118	-1	-0.84	50,500	-
[9760]	26/07/02	116	119	116	119	+3	+2.59	30,200	-
[9760]	26/07/01	115	117	115	116	+2	+1.75	47,300	-
[9760]	26/06/30	113	115	113	114	+2	+1.79	47,500	-
[9760]	26/06/29	114	114	112	112	-1	-0.88	37,600	-
[9760]	26/06/26	112	113	111	113	+1	+0.89	28,200	-
[9760]	26/06/25	112	114	112	112	0	0.00	40,800	-
[9760]	26/06/24	112	114	112	112	0	0.00	37,400	-
[9760]	26/06/23	112	114	112	112	0	0.00	63,300	-
[9760]	26/06/22	116	116	112	112	-2	-1.75	124,300	-
[9760]	26/06/19	113	115	113	114	+1	+0.88	43,100	-
[9760]	26/06/18	116	116	113	113	-3	-2.59	108,400	-
[9760]	26/06/17	112	117	112	116	+3	+2.65	232,000	-
[9760]	26/06/16	123	131	111	113	+4	+3.67	1,453,700	-
[9760]	26/06/15	110	110	109	109	-1	-0.91	21,600	-
[9760]	26/06/12	111	112	110	110	-1	-0.90	15,200	-
[9760]	26/06/11	110	111	109	111	+2	+1.83	18,000	-
[9760]	26/06/10	110	112	109	109	-2	-1.80	33,300	-
[9760]	26/06/09	110	112	110	111	0	0.00	16,400	-
[9760]	26/06/08	110	111	108	111	0	0.00	39,700	-
[9760]	26/06/05	115	115	110	111	+1	+0.91	61,400	-
[9760]	26/06/04	108	111	108	110	-2	-1.79	29,900	-
[9760]	26/06/03	115	115	111	112	-4	-3.45	39,400	-
[9760]	26/06/02	116	117	115	116	-1	-0.85	11,800	-
[9760]	26/06/01	117	118	116	117	-1	-0.85	4,400	-
[9760]	26/05/29	118	119	117	118	0	0.00	5,400	-
[9760]	26/05/28	116	120	116	118	+2	+1.72	25,700	-
[9760]	26/05/27	116	119	116	116	-2	-1.69	17,400	-
[9760]	26/05/26	117	119	116	118	+1	+0.85	12,800	-
[9760]	26/05/25	120	120	117	117	-5	-4.10	10,200	-
[9760]	26/05/22	115	124	114	122	+7.0	+6.09	43,000	-
[9760]	26/05/21	116	116	113	115	0	+0.00	45,800	-
[9760]	26/05/20	115	116	114	115	0	+0.00	34,600	-
[9760]	26/05/19	117	117	114	115	-2.0	-1.71	81,500	-
[9760]	26/05/18	122	124	116	117	-5.0	-4.10	103,400	-
[9760]	26/05/15	124	126	122	122	-2.0	-1.61	38,900	-
[9760]	26/05/14	126	127	124	124	-3.0	-2.36	27,100	-
[9760]	26/05/13	131	132	122	127	-5.0	-3.79	111,100	-
[9760]	26/05/12	130	133	130	132	+2.0	+1.54	16,500	-
[9760]	26/05/11	132	132	130	130	-2.0	-1.52	20,600	-
[9760]	26/05/08	130	134	130	132	-1.0	-0.75	32,900	-
[9760]	26/05/07	133	133	131	133	0	+0.00	25,700	-
[9760]	26/05/01	134	135	131	133	-1.0	-0.75	40,300	-
[9760]	26/04/30	143	145	128	134	-9.0	-6.29	180,200	-
[9760]	26/04/28	147	154	142	143	-1.0	-0.69	83,800	-
[9760]	26/04/27	144	144	143	144	-1	-0.69	11,300	-
[9760]	26/04/24	147	147	145	145	-2	-1.36	17,700	-
[9760]	26/04/23	148	148	146	147	0	0.00	8,600	-
[9760]	26/04/22	148	149	147	147	-1	-0.68	14,000	-
[9760]	26/04/21	148	149	148	148	0	0.00	3,600	-
[9760]	26/04/20	149	150	148	148	-1	-0.67	9,700	-
[9760]	26/04/17	149	150	149	149	0	0.00	6,200	-
[9760]	26/04/16	149	150	149	149	-1	-0.67	8,800	-
[9760]	26/04/15	151	151	150	150	-1	-0.66	28,700	-
[9760]	26/04/14	151	152	151	151	0	0.00	4,500	-
[9760]	26/04/13	151	152	151	151	0	0.00	6,900	-
[9760]	26/04/10	151	152	151	151	0	0.00	10,600	-
[9760]	26/04/09	151	152	151	151	0	0.00	4,200	-
[9760]	26/04/08	152	152	151	151	0	0.00	10,100	-
[9760]	26/04/07	151	152	151	151	0	0.00	6,400	-
[9760]	26/04/06	152	153	151	151	-1	-0.66	8,500	-
[9760]	26/04/03	153	153	152	152	+1	+0.66	6,300	-
[9760]	26/04/02	150	154	150	151	-1	-0.66	14,400	-
[9760]	26/04/01	150	152	149	152	+3	+2.01	21,200	-
[9760]	26/03/31	149	150	149	149	0	0.00	39,200	-
[9760]	26/03/30	150	152	148	149	-1	-0.67	82,700	-
[9760]	26/03/27	151	153	143	150	-4	-2.60	175,400	-
[9760]	26/03/26	156	156	154	154	-2	-1.28	84,700	-
[9760]	26/03/25	156	157	155	156	0	0.00	26,800	-
[9760]	26/03/24	157	157	155	156	-1	-0.64	26,800	-
[9760]	26/03/23	159	159	157	157	-1	-0.63	20,300	-
[9760]	26/03/19	160	160	158	158	-1	-0.63	12,600	-
[9760]	26/03/18	160	162	158	159	-1	-0.63	10,300	-
[9760]	26/03/17	157	162	157	160	0	0.00	46,700	-
[9760]	26/03/16	162	162	157	160	-3	-1.84	20,500	-
[9760]	26/03/13	162	164	162	163	0	0.00	9,900	-
[9760]	26/03/12	162	163	160	163	+2	+1.24	33,400	-
[9760]	26/03/11	160	161	159	161	+2	+1.26	18,700	-
[9760]	26/03/10	160	160	157	159	0	0.00	27,900	-
[9760]	26/03/09	160	160	158	159	-2	-1.24	17,400	-
[9760]	26/03/06	161	161	160	161	+1	+0.63	12,500	-
[9760]	26/03/05	160	161	160	160	+1	+0.63	4,100	-
[9760]	26/03/04	161	161	158	159	-2	-1.24	30,600	-
[9760]	26/03/03	162	163	161	161	0	0.00	26,400	-
[9760]	26/03/02	161	162	161	161	-1	-0.62	36,400	-
[9760]	26/02/27	163	163	161	162	0	0.00	22,600	-
[9760]	26/02/26	162	163	162	162	0	0.00	8,100	-
[9760]	26/02/25	161	163	161	162	+1	+0.62	5,700	-
[9760]	26/02/24	162	163	161	161	-1	-0.62	9,600	-
[9760]	26/02/20	162	163	162	162	0	0.00	13,700	-
[9760]	26/02/19	162	164	162	162	0	0.00	9,700	-
[9760]	26/02/18	162	163	162	162	0	0.00	8,600	-
[9760]	26/02/17	162	163	162	162	0	0.00	9,500	-
[9760]	26/02/16	162	163	162	162	0	0.00	20,100	-
[9760]	26/02/13	164	164	162	162	-1	-0.61	8,400	-
[9760]	26/02/12	162	164	162	163	+1	+0.62	14,600	-
[9760]	26/02/10	163	163	162	162	0	0.00	9,400	-
[9760]	26/02/09	162	163	162	162	0	0.00	5,100	-
[9760]	26/02/06	163	164	162	162	-1	-0.61	4,500	-
[9760]	26/02/05	163	165	162	163	0	0.00	23,700	-
[9760]	26/02/04	163	163	162	163	0	0.00	2,100	-
[9760]	26/02/03	164	164	161	163	0	0.00	27,700	-
[9760]	26/02/02	163	163	162	163	0	0.00	3,500	-
[9760]	26/01/30	163	164	162	163	0	0.00	5,300	-
[9760]	26/01/29	164	164	163	163	-1	-0.61	3,600	-
[9760]	26/01/28	165	165	163	164	0	0.00	9,800	-
[9760]	26/01/27	164	165	164	164	0	0.00	4,900	-
[9760]	26/01/26	165	165	164	164	-1	-0.61	9,400	-
[9760]	26/01/23	163	165	163	165	+2	+1.23	4,900	-
[9760]	26/01/22	164	164	163	163	-1	-0.61	5,400	-
[9760]	26/01/21	164	165	164	164	0	0.00	4,200	-
[9760]	26/01/20	164	165	164	164	0	0.00	8,100	-
[9760]	26/01/19	163	165	163	164	+1	+0.61	26,700	-
[9760]	26/01/16	163	165	162	163	0	0.00	18,100	-
[9760]	26/01/15	162	164	162	163	0	0.00	29,700	-
[9760]	26/01/14	162	164	162	163	+1	+0.62	42,300	-
[9760]	26/01/13	163	164	162	162	-2	-1.22	25,400	-
[9760]	26/01/09	162	164	162	164	+1	+0.61	18,300	-
[9760]	26/01/08	168	169	163	163	0	0.00	41,200	-
[9760]	26/01/07	162	164	161	163	+1	+0.62	36,600	-
[9760]	26/01/06	162	163	162	162	+1	+0.62	23,500	-
[9760]	26/01/05	161	162	161	161	0	0.00	21,900	-
[9760]	25/12/30	162	163	161	161	-1	-0.62	6,200	-
[9760]	25/12/29	161	163	161	162	+1	+0.62	16,300	-
[9760]	25/12/26	162	162	161	161	-1	-0.62	27,700	-
[9760]	25/12/25	162	163	161	162	0	0.00	30,100	-
[9760]	25/12/24	166	166	162	162	-4	-2.41	34,700	-
[9760]	25/12/23	166	167	165	166	-2	-1.19	32,400	-
[9760]	25/12/22	169	169	167	168	-3	-1.75	27,400	-
[9760]	25/12/19	168	175	168	171	+1	+0.59	37,800	-
[9760]	25/12/18	168	171	167	170	+1	+0.59	27,500	-
[9760]	25/12/17	172	172	169	169	-3	-1.74	19,100	-
[9760]	25/12/16	169	173	169	172	+3	+1.78	39,700	-
[9760]	25/12/15	170	170	169	169	-1	-0.59	17,900	-
[9760]	25/12/12	169	171	169	170	+1	+0.59	16,300	-
[9760]	25/12/11	169	171	169	169	0	0.00	24,700	-
[9760]	25/12/10	171	172	169	169	-2	-1.17	22,500	-
[9760]	25/12/09	169	171	169	171	+2	+1.18	21,400	-
[9760]	25/12/08	168	170	167	169	+1	+0.60	22,600	-
[9760]	25/12/05	169	169	168	168	-1	-0.59	13,500	-
[9760]	25/12/04	169	170	169	169	0	0.00	13,700	-
[9760]	25/12/03	169	169	168	169	0	0.00	15,800	-
[9760]	25/12/02	169	170	169	169	-1	-0.59	13,400	-
[9760]	25/12/01	170	171	170	170	0	0.00	16,600	-
[9760]	25/11/28	169	171	169	170	+1	+0.59	23,800	-
[9760]	25/11/27	168	170	168	169	+1	+0.60	6,800	-
[9760]	25/11/26	166	168	166	168	+2	+1.20	10,200	-
[9760]	25/11/25	164	166	164	166	+2	+1.22	10,200	-
[9760]	25/11/21	163	165	161	164	+1	+0.61	19,300	-
[9760]	25/11/20	165	167	163	163	-3	-1.81	31,400	-
[9760]	25/11/19	165	168	165	166	-1	-0.60	10,300	-
[9760]	25/11/18	165	169	165	167	+2	+1.21	22,800	-
[9760]	25/11/17	167	170	160	165	-10	-5.71	100,200	-
[9760]	25/11/14	174	176	174	175	+1	+0.57	13,300	-
[9760]	25/11/13	179	180	174	174	-3	-1.69	18,900	-
[9760]	25/11/12	175	180	175	177	+1	+0.57	40,400	-
[9760]	25/11/11	176	176	176	176	0	0.00	9,400	-
[9760]	25/11/10	176	176	174	176	0	0.00	21,700	-
[9760]	25/11/07	174	177	174	176	+2	+1.15	15,500	-
[9760]	25/11/06	174	175	174	174	0	0.00	5,500	-
[9760]	25/11/05	175	175	172	174	-1	-0.57	14,500	-
[9760]	25/11/04	173	175	172	175	+2	+1.16	16,200	-
[9760]	25/10/31	173	174	173	173	0	0.00	20,400	-
[9760]	25/10/30	173	174	173	173	-1	-0.57	6,500	-
[9760]	25/10/29	175	176	174	174	-1	-0.57	19,400	-
[9760]	25/10/28	175	177	173	175	+1	+0.57	44,300	-
[9760]	25/10/27	175	175	173	174	+2	+1.16	43,400	-
[9760]	25/10/24	174	174	171	172	0	0.00	26,300	-
[9760]	25/10/23	172	173	172	172	0	0.00	20,800	-
[9760]	25/10/22	170	172	170	172	+2	+1.18	22,500	-
[9760]	25/10/21	170	171	170	170	-1	-0.58	15,200	-
[9760]	25/10/20	171	172	170	171	0	0.00	13,800	-
[9760]	25/10/17	170	172	170	171	0	0.00	21,400	-
[9760]	25/10/16	170	172	170	171	+1	+0.59	13,100	-
[9760]	25/10/15	169	171	169	170	+2	+1.19	26,900	-
[9760]	25/10/14	170	171	168	168	-3	-1.75	28,600	-
[9760]	25/10/10	171	172	170	171	0	0.00	12,800	-
[9760]	25/10/09	171	172	170	171	0	0.00	25,400	-
[9760]	25/10/08	171	172	171	171	0	0.00	11,700	-
[9760]	25/10/07	171	172	171	171	-1	-0.58	9,100	-
[9760]	25/10/06	172	172	170	172	+1	+0.58	19,300	-
[9760]	25/10/03	170	171	169	171	+1	+0.59	19,800	-
[9760]	25/10/02	168	170	168	170	+2	+1.19	17,100	-
[9760]	25/10/01	171	171	167	168	-2	-1.18	39,100	-
[9760]	25/09/30	171	173	170	170	-2	-1.16	18,700	-
[9760]	25/09/29	172	173	170	172	-1	-0.58	25,400	-
[9760]	25/09/26	173	174	173	173	0	0.00	36,100	-
[9760]	25/09/25	172	176	172	173	-1	-0.57	41,300	-
[9760]	25/09/24	175	175	174	174	-1	-0.57	26,100	-
[9760]	25/09/22	174	175	174	175	+2	+1.16	37,500	-
[9760]	25/09/19	174	175	173	173	-2	-1.14	28,300	-
[9760]	25/09/18	173	175	173	175	+2	+1.16	25,000	-
[9760]	25/09/17	174	174	173	173	0	0.00	10,000	-
[9760]	25/09/16	173	174	173	173	0	0.00	27,600	-
[9760]	25/09/12	173	174	172	173	0	0.00	24,300	-
[9760]	25/09/11	173	174	173	173	-1	-0.57	9,700	-
[9760]	25/09/10	172	174	172	174	+2	+1.16	10,200	-
[9760]	25/09/09	174	175	172	172	-1	-0.58	14,000	-
[9760]	25/09/08	172	174	172	173	+1	+0.58	27,400	-
[9760]	25/09/05	173	174	172	172	-1	-0.58	18,700	-