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
[9780]	26/10/29	1,088	1,088	1,058	1,078	-13.0	-1.19	2,200	9,188,945,920
[9780]	26/10/28	1,104	1,104	1,077	1,091	-6.0	-0.55	4,200	9,299,759,104
[9780]	26/10/27	1,101	1,108	1,095	1,097	-2.0	-0.18	2,300	9,350,903,808
[9780]	26/10/26	1,088	1,100	1,084	1,099	+14.0	+1.29	1,700	9,367,951,360
[9780]	26/10/23	1,080	1,085	1,080	1,085	-9.0	-0.82	200	9,672,372,224
[9780]	26/10/22	1,081	1,100	1,081	1,094	+5.0	+0.46	2,500	9,752,603,648
[9780]	26/10/21	1,077	1,100	1,058	1,089	-3.0	-0.27	6,500	9,708,030,976
[9780]	26/10/20	1,100	1,117	1,092	1,092	-6.0	-0.55	4,400	9,734,774,784
[9780]	26/10/19	1,076	1,114	1,075	1,098	+16.0	+1.48	4,200	9,788,262,400
[9780]	26/10/16	1,087	1,105	1,082	1,082	-8.0	-0.73	3,800	9,645,628,416
[9780]	26/10/15	1,120	1,130	1,076	1,090	-10.0	-0.91	5,200	9,716,945,920
[9780]	26/10/14	1,071	1,105	1,068	1,100	-1.0	-0.09	4,300	9,806,092,288
[9780]	26/10/13	1,124	1,124	1,101	1,101	-23.0	-2.05	1,400	9,815,006,208
[9780]	26/10/09	1,106	1,140	1,100	1,124	+5.0	+0.45	5,300	10,020,042,752
[9780]	26/10/08	1,121	1,125	1,105	1,119	-2.0	-0.18	5,600	9,975,470,080
[9780]	26/10/07	1,142	1,142	1,121	1,121	+9.0	+0.81	2,200	9,993,298,944
[9780]	26/10/06	1,105	1,132	1,105	1,112	-17.0	-1.51	1,700	9,913,067,520
[9780]	26/10/05	1,148	1,148	1,129	1,129	-15.0	-1.31	700	10,064,616,448
[9780]	26/10/02	1,142	1,144	1,108	1,144	+2.0	+0.18	3,500	10,198,335,488
[9780]	26/10/01	1,111	1,150	1,111	1,142	+20.0	+1.78	2,600	10,180,506,624
[9780]	26/09/30	1,146	1,148	1,108	1,122	-21.0	-1.84	3,600	10,002,213,888
[9780]	26/09/29	1,115	1,150	1,101	1,143	-2.0	-0.17	2,500	10,189,420,544
[9780]	26/09/28	1,160	1,160	1,131	1,145	-7.0	-0.61	4,500	10,207,250,432
[9780]	26/09/25	1,134	1,162	1,118	1,152	+20.0	+1.77	7,800	10,269,652,992
[9780]	26/09/24	1,140	1,140	1,116	1,132	-6.0	-0.53	7,000	10,091,360,256
[9780]	26/09/18	1,134	1,138	1,134	1,138	+8.0	+0.71	1,400	10,144,847,872
[9780]	26/09/17	1,130	1,138	1,125	1,130	0	+0.00	1,500	10,073,530,368
[9780]	26/09/16	1,110	1,130	1,100	1,130	+9.0	+0.80	3,500	10,073,530,368
[9780]	26/09/15	1,095	1,122	1,092	1,121	+26.0	+2.37	2,800	9,993,298,944
[9780]	26/09/14	1,115	1,123	1,054	1,095	-41.0	-3.61	14,600	9,761,518,592
[9780]	26/09/11	1,118	1,136	1,114	1,136	+7.0	+0.62	3,700	10,127,019,008
[9780]	26/09/10	1,146	1,160	1,129	1,129	-17.0	-1.48	15,500	10,064,616,448
[9780]	26/09/09	1,116	1,162	1,114	1,146	+20.0	+1.78	7,400	10,216,164,352
[9780]	26/09/08	1,121	1,158	1,120	1,126	+1.0	+0.09	11,000	10,037,872,640
[9780]	26/09/07	1,131	1,145	1,120	1,125	-25.0	-2.17	10,400	10,028,957,696
[9780]	26/09/04	1,130	1,160	1,130	1,150	+10.0	+0.88	6,500	10,251,823,104
[9780]	26/09/03	1,113	1,140	1,113	1,140	+17.0	+1.51	10,400	10,162,676,736
[9780]	26/09/02	1,137	1,137	1,120	1,123	-18.0	-1.58	6,600	10,011,128,832
[9780]	26/09/01	1,142	1,148	1,126	1,141	+6.0	+0.53	4,200	10,171,591,680
[9780]	26/08/31	1,112	1,175	1,102	1,135	+2.0	+0.18	13,300	10,118,104,064
[9780]	26/08/28	1,168	1,169	1,133	1,133	-17.0	-1.48	4,800	10,100,274,176
[9780]	26/08/27	1,150	1,168	1,130	1,150	+37.0	+3.32	10,400	10,251,823,104
[9780]	26/08/26	1,095	1,130	1,091	1,113	+17.0	+1.55	9,400	9,921,982,464
[9780]	26/08/25	1,085	1,096	1,083	1,096	+3.0	+0.27	2,500	9,770,433,536
[9780]	26/08/24	1,100	1,110	1,079	1,093	-7.0	-0.64	12,100	9,743,689,728
[9780]	26/08/21	1,093	1,120	1,092	1,100	-2.0	-0.18	5,700	9,806,092,288
[9780]	26/08/20	1,120	1,130	1,089	1,102	-11.0	-0.99	11,600	9,823,921,152
[9780]	26/08/19	1,091	1,148	1,061	1,113	+42.0	+3.92	25,700	9,921,982,464
[9780]	26/08/18	1,049	1,072	1,042	1,071	+30.0	+2.88	12,200	9,547,568,128
[9780]	26/08/17	1,015	1,048	1,015	1,041	+26	+2.56	10,200	-
[9780]	26/08/14	1,009	1,024	996	1,015	+8	+0.79	9,600	-
[9780]	26/08/13	992	1,025	992	1,007	+16	+1.61	14,400	-
[9780]	26/08/12	945	1,024	940	991	+46	+4.87	51,700	-
[9780]	26/08/10	946	948	924	945	-3	-0.32	6,400	-
[9780]	26/08/07	922	950	922	948	+26	+2.82	10,200	-
[9780]	26/08/06	918	922	918	922	+4	+0.44	700	-
[9780]	26/08/05	915	920	912	918	+1	+0.11	1,400	-
[9780]	26/08/04	910	924	909	917	+8	+0.88	2,100	-
[9780]	26/08/03	917	917	906	909	-7	-0.76	3,200	-
[9780]	26/07/31	923	938	916	916	-6	-0.65	4,000	-
[9780]	26/07/30	915	922	915	922	-2	-0.22	900	-
[9780]	26/07/29	927	933	901	924	-3	-0.32	7,000	-
[9780]	26/07/28	928	928	920	927	-1	-0.11	2,800	-
[9780]	26/07/27	919	928	919	928	+10	+1.09	7,200	-
[9780]	26/07/24	925	927	918	918	-14	-1.50	1,900	-
[9780]	26/07/23	922	932	922	932	-5	-0.53	2,500	-
[9780]	26/07/22	920	939	920	937	+15	+1.63	1,900	-
[9780]	26/07/21	920	939	920	922	-3	-0.32	2,500	-
[9780]	26/07/17	926	938	925	925	-16	-1.70	2,100	-
[9780]	26/07/16	929	941	920	941	+15	+1.62	4,300	-
[9780]	26/07/15	927	927	926	926	-1	-0.11	600	-
[9780]	26/07/14	941	950	916	927	-14	-1.49	3,800	-
[9780]	26/07/13	943	943	929	941	+8	+0.86	10,200	-
[9780]	26/07/10	925	933	924	933	0	0.00	1,000	-
[9780]	26/07/09	930	933	922	933	+4	+0.43	2,100	-
[9780]	26/07/08	926	929	924	929	+7	+0.76	1,600	-
[9780]	26/07/07	923	927	921	922	0	0.00	2,100	-
[9780]	26/07/06	915	924	915	922	+7	+0.77	1,900	-
[9780]	26/07/03	923	924	901	915	+2	+0.22	14,300	-
[9780]	26/07/02	903	917	903	913	+15	+1.67	11,300	-
[9780]	26/07/01	901	903	898	898	-5	-0.55	2,900	-
[9780]	26/06/30	900	903	896	903	+9	+1.01	5,500	-
[9780]	26/06/29	894	897	892	894	+3	+0.34	3,300	-
[9780]	26/06/26	900	900	891	891	-6	-0.67	2,800	-
[9780]	26/06/25	890	897	890	897	+7	+0.79	1,000	-
[9780]	26/06/24	894	894	890	890	0	0.00	900	-
[9780]	26/06/23	890	893	890	890	-5	-0.56	2,100	-
[9780]	26/06/22	891	901	891	895	+4	+0.45	6,800	-
[9780]	26/06/19	897	900	891	891	-5	-0.56	6,300	-
[9780]	26/06/18	896	902	896	896	-2	-0.22	5,000	-
[9780]	26/06/17	903	906	898	898	-1	-0.11	4,600	-
[9780]	26/06/16	902	902	899	899	-2	-0.22	1,800	-
[9780]	26/06/15	901	904	901	901	+3	+0.33	2,900	-
[9780]	26/06/12	896	901	896	898	-4	-0.44	2,800	-
[9780]	26/06/11	903	903	896	902	-1	-0.11	7,000	-
[9780]	26/06/10	901	903	901	903	-2	-0.22	600	-
[9780]	26/06/09	895	905	893	905	+7	+0.78	3,400	-
[9780]	26/06/08	900	905	898	898	-3	-0.33	2,300	-
[9780]	26/06/05	901	909	900	901	+2	+0.22	3,900	-
[9780]	26/06/04	890	900	890	899	+5	+0.56	700	-
[9780]	26/06/03	899	900	892	894	-5	-0.56	2,100	-
[9780]	26/06/02	907	907	894	899	-6	-0.66	4,600	-
[9780]	26/06/01	908	911	900	905	-3	-0.33	4,700	-
[9780]	26/05/29	907	913	907	908	+1	+0.11	2,600	-
[9780]	26/05/28	910	910	897	907	+7	+0.78	6,400	-
[9780]	26/05/27	904	905	894	900	-3	-0.33	3,300	-
[9780]	26/05/26	904	910	891	903	+3	+0.33	4,600	-
[9780]	26/05/25	895	909	889	900	+3	+0.33	5,800	-
[9780]	26/05/22	900	915	890	897	-7.0	-0.77	6,000	-
[9780]	26/05/21	894	908	881	904	+10.0	+1.12	9,200	-
[9780]	26/05/20	910	910	863	894	-18.0	-1.97	13,100	-
[9780]	26/05/19	918	918	900	912	0	+0.00	5,800	-
[9780]	26/05/18	918	919	909	912	-13.0	-1.41	6,300	-
[9780]	26/05/15	939	939	914	925	-5.0	-0.54	20,100	-
[9780]	26/05/14	957	960	917	930	-27.0	-2.82	14,600	-
[9780]	26/05/13	956	957	953	957	+1.0	+0.10	1,300	-
[9780]	26/05/12	943	957	943	956	+13.0	+1.38	4,700	-
[9780]	26/05/11	953	959	942	943	-5.0	-0.53	11,000	-
[9780]	26/05/08	957	957	948	948	-9.0	-0.94	2,900	-
[9780]	26/05/07	945	971	944	957	+16.0	+1.70	6,400	-
[9780]	26/05/01	939	949	935	941	+2.0	+0.21	3,400	-
[9780]	26/04/30	938	952	932	939	-14.0	-1.47	4,200	-
[9780]	26/04/28	959	960	941	953	+3.0	+0.32	2,800	-
[9780]	26/04/27	943	960	943	950	+7	+0.74	3,500	-
[9780]	26/04/24	937	943	936	943	+6	+0.64	1,100	-
[9780]	26/04/23	942	944	931	937	-9	-0.95	4,400	-
[9780]	26/04/22	957	957	942	946	-10	-1.05	3,100	-
[9780]	26/04/21	967	970	951	956	-11	-1.14	3,700	-
[9780]	26/04/20	978	978	964	967	+6	+0.62	4,000	-
[9780]	26/04/17	960	963	960	961	+1	+0.10	600	-
[9780]	26/04/16	967	967	960	960	-10	-1.03	2,200	-
[9780]	26/04/15	974	974	967	970	+5	+0.52	1,500	-
[9780]	26/04/14	968	989	963	965	0	0.00	4,800	-
[9780]	26/04/13	956	985	955	965	-6	-0.62	9,800	-
[9780]	26/04/10	967	975	956	971	+2	+0.21	8,000	-
[9780]	26/04/09	969	970	960	969	+6	+0.62	6,500	-
[9780]	26/04/08	974	977	961	963	-2	-0.21	11,300	-
[9780]	26/04/07	972	977	964	965	+2	+0.21	2,900	-
[9780]	26/04/06	977	979	962	963	-7	-0.72	2,700	-
[9780]	26/04/03	970	970	957	970	0	0.00	11,900	-
[9780]	26/04/02	970	978	950	970	-4	-0.41	10,300	-
[9780]	26/04/01	964	980	962	974	+7	+0.72	7,400	-
[9780]	26/03/31	945	989	945	967	+22	+2.33	11,700	-
[9780]	26/03/30	950	961	933	945	-20	-2.07	6,700	-
[9780]	26/03/27	984	989	965	965	-4	-0.41	6,800	-
[9780]	26/03/26	954	974	954	969	+18	+1.89	4,400	-
[9780]	26/03/25	936	951	936	951	+19	+2.04	3,100	-
[9780]	26/03/24	936	951	926	932	+8	+0.87	6,900	-
[9780]	26/03/23	951	951	916	924	-31	-3.25	7,500	-
[9780]	26/03/19	969	969	955	955	-15	-1.55	5,300	-
[9780]	26/03/18	973	982	965	970	-6	-0.61	9,200	-
[9780]	26/03/17	972	980	972	976	+11	+1.14	600	-
[9780]	26/03/16	952	972	952	965	0	0.00	6,400	-
[9780]	26/03/13	993	998	965	965	-28	-2.82	4,000	-
[9780]	26/03/12	997	1,003	985	993	-4	-0.40	1,500	-
[9780]	26/03/11	1,009	1,009	997	997	-6	-0.60	3,100	-
[9780]	26/03/10	1,023	1,023	1,002	1,003	-20	-1.96	2,100	-
[9780]	26/03/09	986	1,027	971	1,023	+23	+2.30	8,600	-
[9780]	26/03/06	991	1,005	990	1,000	+9	+0.91	1,200	-
[9780]	26/03/05	1,006	1,015	964	991	+8	+0.81	8,600	-
[9780]	26/03/04	969	985	965	983	-1	-0.10	11,300	-
[9780]	26/03/03	1,032	1,039	982	984	-39	-3.81	11,000	-
[9780]	26/03/02	1,030	1,032	1,010	1,023	-4	-0.39	10,900	-
[9780]	26/02/27	1,040	1,040	1,027	1,027	-12	-1.15	3,900	-
[9780]	26/02/26	1,014	1,039	1,014	1,039	+25	+2.47	4,700	-
[9780]	26/02/25	985	1,014	985	1,014	+29	+2.94	8,200	-
[9780]	26/02/24	991	997	979	985	-12	-1.20	6,300	-
[9780]	26/02/20	1,041	1,041	990	997	-42	-4.04	9,200	-
[9780]	26/02/19	1,050	1,050	1,028	1,039	-3	-0.29	1,500	-
[9780]	26/02/18	1,047	1,053	1,030	1,042	+8	+0.77	3,700	-
[9780]	26/02/17	1,033	1,037	1,005	1,034	+10	+0.98	4,200	-
[9780]	26/02/16	1,010	1,055	1,010	1,024	+19	+1.89	9,800	-
[9780]	26/02/13	1,004	1,005	993	1,005	+7	+0.70	9,200	-
[9780]	26/02/12	993	1,000	981	998	+20	+2.04	12,400	-
[9780]	26/02/10	954	978	941	978	+38	+4.04	12,600	-
[9780]	26/02/09	935	955	935	940	+15	+1.62	29,800	-
[9780]	26/02/06	900	926	894	925	+15	+1.65	15,800	-
[9780]	26/02/05	902	912	902	910	0	0.00	3,900	-
[9780]	26/02/04	902	910	902	910	+1	+0.11	7,300	-
[9780]	26/02/03	909	909	906	909	-3	-0.33	2,900	-
[9780]	26/02/02	924	924	912	912	-1	-0.11	2,200	-
[9780]	26/01/30	908	914	908	913	+5	+0.55	1,100	-
[9780]	26/01/29	920	920	908	908	-7	-0.77	2,200	-
[9780]	26/01/28	919	919	910	915	+5	+0.55	2,400	-
[9780]	26/01/27	913	913	910	910	-7	-0.76	2,800	-
[9780]	26/01/26	922	923	917	917	-3	-0.33	4,100	-
[9780]	26/01/23	928	928	917	920	-4	-0.43	1,200	-
[9780]	26/01/22	923	925	921	924	+1	+0.11	1,000	-
[9780]	26/01/21	920	924	915	923	-4	-0.43	2,700	-
[9780]	26/01/20	927	928	920	927	+3	+0.32	2,300	-
[9780]	26/01/19	930	930	924	924	-5	-0.54	800	-
[9780]	26/01/16	928	932	926	929	+1	+0.11	2,300	-
[9780]	26/01/15	913	928	913	928	+15	+1.64	6,100	-
[9780]	26/01/14	914	915	909	913	-3	-0.33	3,200	-
[9780]	26/01/13	890	917	890	916	+16	+1.78	25,300	-
[9780]	26/01/09	908	909	899	900	-8	-0.88	3,200	-
[9780]	26/01/08	907	908	905	908	+4	+0.44	1,500	-
[9780]	26/01/07	888	904	888	904	+16	+1.80	2,500	-
[9780]	26/01/06	899	902	880	888	-3	-0.34	7,100	-
[9780]	26/01/05	892	900	886	891	+9	+1.02	7,200	-
[9780]	25/12/30	884	885	876	882	+7	+0.80	2,200	-
[9780]	25/12/29	891	891	874	875	-5	-0.57	8,200	-
[9780]	25/12/26	880	880	876	880	0	0.00	5,400	-
[9780]	25/12/25	889	891	875	880	-5	-0.56	4,900	-
[9780]	25/12/24	893	898	885	885	-2	-0.23	2,600	-
[9780]	25/12/23	899	903	880	887	-11	-1.22	4,700	-
[9780]	25/12/22	896	907	895	898	+6	+0.67	6,800	-
[9780]	25/12/19	881	894	881	892	+12	+1.36	2,300	-
[9780]	25/12/18	874	880	874	880	+8	+0.92	1,400	-
[9780]	25/12/17	878	880	866	872	-1	-0.11	5,400	-
[9780]	25/12/16	886	886	873	873	-5	-0.57	1,700	-
[9780]	25/12/15	879	880	874	878	+8	+0.92	6,800	-
[9780]	25/12/12	897	897	870	870	+3	+0.35	11,700	-
[9780]	25/12/11	855	870	855	867	+12	+1.40	6,600	-
[9780]	25/12/10	856	856	843	855	+3	+0.35	6,100	-
[9780]	25/12/09	843	853	843	852	+6	+0.71	2,100	-
[9780]	25/12/08	850	855	846	846	-6	-0.70	4,600	-
[9780]	25/12/05	850	852	849	852	-1	-0.12	6,400	-
[9780]	25/12/04	846	853	843	853	+6	+0.71	3,100	-
[9780]	25/12/03	843	847	842	847	-3	-0.35	4,400	-
[9780]	25/12/02	842	850	842	850	+11	+1.31	3,300	-
[9780]	25/12/01	843	848	832	839	-4	-0.47	6,800	-
[9780]	25/11/28	849	849	843	843	-2	-0.24	7,100	-
[9780]	25/11/27	841	849	841	845	+4	+0.48	2,900	-
[9780]	25/11/26	851	851	831	841	-5	-0.59	5,000	-
[9780]	25/11/25	845	849	835	846	+3	+0.36	3,100	-
[9780]	25/11/21	837	844	837	843	+4	+0.48	1,500	-
[9780]	25/11/20	839	843	835	839	0	0.00	3,300	-
[9780]	25/11/19	839	848	837	839	-6	-0.71	2,900	-
[9780]	25/11/18	850	851	843	845	-5	-0.59	3,100	-
[9780]	25/11/17	856	856	836	850	-6	-0.70	5,400	-
[9780]	25/11/14	853	856	851	856	+3	+0.35	2,900	-
[9780]	25/11/13	842	858	842	853	+20	+2.40	8,000	-
[9780]	25/11/12	827	841	820	833	+3	+0.36	11,000	-
[9780]	25/11/11	836	840	829	830	-6	-0.72	4,900	-
[9780]	25/11/10	830	836	827	836	+5	+0.60	11,800	-
[9780]	25/11/07	851	870	830	831	-19	-2.24	27,500	-
[9780]	25/11/06	852	852	848	850	-2	-0.23	2,500	-
[9780]	25/11/05	850	852	843	852	+3	+0.35	4,200	-
[9780]	25/11/04	842	850	842	849	+6	+0.71	2,900	-
[9780]	25/10/31	845	848	842	843	-3	-0.35	3,200	-
[9780]	25/10/30	845	848	845	846	-1	-0.12	1,500	-
[9780]	25/10/29	850	852	847	847	-7	-0.82	4,400	-
[9780]	25/10/28	857	857	851	854	-1	-0.12	4,300	-
[9780]	25/10/27	859	859	851	855	0	0.00	5,100	-
[9780]	25/10/24	863	863	847	855	-5	-0.58	5,200	-
[9780]	25/10/23	850	860	845	860	+10	+1.18	1,700	-
[9780]	25/10/22	849	854	841	850	+6	+0.71	3,700	-
[9780]	25/10/21	837	846	837	844	+6	+0.72	128,200	-
[9780]	25/10/20	839	839	830	838	+10	+1.21	2,700	-
[9780]	25/10/17	844	844	825	828	-11	-1.31	3,600	-
[9780]	25/10/16	825	839	825	839	+14	+1.70	3,900	-
[9780]	25/10/15	832	832	819	825	+6	+0.73	4,700	-
[9780]	25/10/14	827	838	819	819	-30	-3.53	17,500	-
[9780]	25/10/10	863	863	848	849	-14	-1.62	6,500	-
[9780]	25/10/09	863	863	858	863	0	0.00	3,600	-
[9780]	25/10/08	865	867	863	863	-3	-0.35	2,300	-
[9780]	25/10/07	869	870	864	866	-3	-0.35	5,200	-
[9780]	25/10/06	872	875	859	869	+1	+0.12	11,300	-
[9780]	25/10/03	868	872	857	868	+6	+0.70	4,500	-
[9780]	25/10/02	861	870	858	862	+1	+0.12	5,900	-
[9780]	25/10/01	871	873	859	861	-2	-0.23	6,800	-
[9780]	25/09/30	860	871	860	863	+7	+0.82	6,600	-
[9780]	25/09/29	866	866	851	856	-10	-1.15	5,600	-
[9780]	25/09/26	871	871	866	866	-5	-0.57	4,600	-
[9780]	25/09/25	874	875	871	871	0	0.00	2,700	-
[9780]	25/09/24	875	875	870	871	+5	+0.58	4,800	-
[9780]	25/09/22	868	870	866	866	0	0.00	1,100	-
[9780]	25/09/19	867	875	866	866	-1	-0.12	3,900	-
[9780]	25/09/18	870	870	867	867	+3	+0.35	3,100	-
[9780]	25/09/17	870	870	864	864	-6	-0.69	3,100	-
[9780]	25/09/16	856	884	856	870	+14	+1.64	9,200	-
[9780]	25/09/12	862	868	856	856	-14	-1.61	4,900	-
[9780]	25/09/11	877	877	870	870	-1	-0.11	4,200	-
[9780]	25/09/10	862	876	862	871	+12	+1.40	4,800	-
[9780]	25/09/09	859	864	858	859	+1	+0.12	9,700	-
[9780]	25/09/08	855	861	850	858	0	0.00	9,400	-
[9780]	25/09/05	849	858	835	858	+9	+1.06	19,500	-