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
[9788]	26/10/29	490	492	486	488	-5.0	-1.01	185,400	19,833,038,848
[9788]	26/10/28	497	497	493	493	-5.0	-1.00	80,700	20,036,245,504
[9788]	26/10/27	500	502	497	498	-3.0	-0.60	49,100	20,239,452,160
[9788]	26/10/26	501	503	499	501	+1.0	+0.20	28,700	20,361,377,792
[9788]	26/10/23	501	502	498	500	-3.0	-0.60	44,200	20,320,735,232
[9788]	26/10/22	499	503	499	503	+4.0	+0.80	22,700	20,442,660,864
[9788]	26/10/21	500	507	498	499	0	+0.00	103,700	20,280,094,720
[9788]	26/10/20	503	503	498	499	-4.0	-0.80	45,900	20,280,094,720
[9788]	26/10/19	500	504	500	503	0	+0.00	21,500	20,442,660,864
[9788]	26/10/16	500	503	499	503	+3.0	+0.60	41,600	20,442,660,864
[9788]	26/10/15	501	503	500	500	-3.0	-0.60	28,600	20,320,735,232
[9788]	26/10/14	504	504	502	503	-3.0	-0.59	26,100	20,442,660,864
[9788]	26/10/13	502	506	502	506	+4.0	+0.80	31,100	20,564,584,448
[9788]	26/10/09	497	503	497	502	+5.0	+1.01	29,200	20,402,018,304
[9788]	26/10/08	500	500	497	497	-3.0	-0.60	74,100	20,198,811,648
[9788]	26/10/07	501	502	500	500	-1.0	-0.20	31,700	20,320,735,232
[9788]	26/10/06	502	504	501	501	-1.0	-0.20	34,400	20,361,377,792
[9788]	26/10/05	504	504	500	502	-1.0	-0.20	38,300	20,402,018,304
[9788]	26/10/02	510	511	502	503	-9.0	-1.76	129,600	20,442,660,864
[9788]	26/10/01	509	512	507	512	+2.0	+0.39	44,100	20,808,433,664
[9788]	26/09/30	510	512	507	510	0	+0.00	49,200	20,727,150,592
[9788]	26/09/29	513	514	510	510	-8.0	-1.54	50,700	20,727,150,592
[9788]	26/09/28	520	520	515	518	-2.0	-0.38	60,300	21,052,282,880
[9788]	26/09/25	517	520	515	520	+4.0	+0.78	36,700	21,133,565,952
[9788]	26/09/24	519	520	516	516	-2.0	-0.39	32,600	20,970,999,808
[9788]	26/09/18	521	521	518	518	-2.0	-0.38	30,100	21,052,282,880
[9788]	26/09/17	520	520	518	520	+3.0	+0.58	38,400	21,133,565,952
[9788]	26/09/16	517	519	516	517	0	+0.00	23,600	21,011,640,320
[9788]	26/09/15	516	519	516	517	0	+0.00	22,800	21,011,640,320
[9788]	26/09/14	513	518	513	517	+6.0	+1.17	29,500	21,011,640,320
[9788]	26/09/11	511	513	511	511	-2.0	-0.39	32,200	20,767,793,152
[9788]	26/09/10	512	516	511	513	0	+0.00	36,500	20,849,074,176
[9788]	26/09/09	515	518	512	513	-2.0	-0.39	35,500	20,849,074,176
[9788]	26/09/08	517	518	515	515	-4.0	-0.77	40,700	20,930,357,248
[9788]	26/09/07	520	521	517	519	-1.0	-0.19	27,700	21,092,923,392
[9788]	26/09/04	519	520	518	520	+1.0	+0.19	26,500	21,133,565,952
[9788]	26/09/03	519	523	518	519	+1.0	+0.19	32,400	21,092,923,392
[9788]	26/09/02	523	523	518	518	-6.0	-1.15	80,300	21,052,282,880
[9788]	26/09/01	524	527	522	524	0	+0.00	67,500	21,296,132,096
[9788]	26/08/31	522	526	521	524	+3.0	+0.58	88,000	21,296,132,096
[9788]	26/08/28	520	526	520	521	0	+0.00	139,600	21,174,206,464
[9788]	26/08/27	527	527	519	521	-7.0	-1.33	75,700	21,174,206,464
[9788]	26/08/26	527	530	525	528	+2.0	+0.38	58,900	21,458,698,240
[9788]	26/08/25	525	526	522	526	0	+0.00	45,200	21,377,415,168
[9788]	26/08/24	526	528	524	526	0	+0.00	38,100	21,377,415,168
[9788]	26/08/21	522	528	521	526	+3.0	+0.57	68,200	21,377,415,168
[9788]	26/08/20	526	528	521	523	-2.0	-0.38	61,000	21,255,489,536
[9788]	26/08/19	528	532	525	525	-5.0	-0.94	33,900	21,336,772,608
[9788]	26/08/18	530	532	527	530	0	+0.00	24,600	21,539,979,264
[9788]	26/08/17	531	536	528	530	-4	-0.75	39,000	-
[9788]	26/08/14	530	534	516	534	+3	+0.56	301,600	-
[9788]	26/08/13	530	533	525	531	+1	+0.19	37,000	-
[9788]	26/08/12	528	530	521	530	-2	-0.38	39,100	-
[9788]	26/08/10	526	532	524	532	+7	+1.33	45,000	-
[9788]	26/08/07	520	527	520	525	+3	+0.57	34,000	-
[9788]	26/08/06	522	523	518	522	0	0.00	36,600	-
[9788]	26/08/05	527	527	522	522	-3	-0.57	59,600	-
[9788]	26/08/04	534	534	525	525	-10	-1.87	59,900	-
[9788]	26/08/03	536	536	530	535	-1	-0.19	69,800	-
[9788]	26/07/31	538	541	532	536	-5	-0.92	34,900	-
[9788]	26/07/30	544	545	537	541	-4	-0.73	47,100	-
[9788]	26/07/29	538	545	537	545	+6	+1.11	88,800	-
[9788]	26/07/28	539	540	535	539	+1	+0.19	40,400	-
[9788]	26/07/27	534	538	534	538	+5	+0.94	58,000	-
[9788]	26/07/24	530	533	528	533	+3	+0.57	22,700	-
[9788]	26/07/23	533	533	527	530	-3	-0.56	29,200	-
[9788]	26/07/22	533	535	529	533	0	0.00	50,100	-
[9788]	26/07/21	537	539	531	533	-3	-0.56	58,500	-
[9788]	26/07/17	533	537	532	536	0	0.00	24,800	-
[9788]	26/07/16	535	537	534	536	+1	+0.19	27,700	-
[9788]	26/07/15	531	535	531	535	+2	+0.38	35,300	-
[9788]	26/07/14	533	535	530	533	+2	+0.38	30,500	-
[9788]	26/07/13	529	533	528	531	+3	+0.57	51,900	-
[9788]	26/07/10	526	529	526	528	+4	+0.76	31,400	-
[9788]	26/07/09	527	528	523	524	0	0.00	31,300	-
[9788]	26/07/08	521	527	519	524	+2	+0.38	55,200	-
[9788]	26/07/07	518	523	516	522	+6	+1.16	64,800	-
[9788]	26/07/06	514	517	513	516	+4	+0.78	39,100	-
[9788]	26/07/03	513	517	510	512	+2	+0.39	47,300	-
[9788]	26/07/02	510	513	507	510	+2	+0.39	56,900	-
[9788]	26/07/01	504	508	503	508	+5	+0.99	39,800	-
[9788]	26/06/30	505	506	502	503	-2	-0.40	42,700	-
[9788]	26/06/29	503	509	503	505	+3	+0.60	58,700	-
[9788]	26/06/26	499	505	498	502	+5	+1.01	44,100	-
[9788]	26/06/25	499	500	497	497	-2	-0.40	15,600	-
[9788]	26/06/24	496	500	496	499	+5	+1.01	22,200	-
[9788]	26/06/23	500	500	494	494	-6	-1.20	46,700	-
[9788]	26/06/22	501	501	498	500	-1	-0.20	56,800	-
[9788]	26/06/19	500	501	497	501	+2	+0.40	27,900	-
[9788]	26/06/18	496	499	494	499	+3	+0.60	30,700	-
[9788]	26/06/17	494	500	494	496	+3	+0.61	42,600	-
[9788]	26/06/16	493	494	490	493	+1	+0.20	29,400	-
[9788]	26/06/15	496	497	492	492	-4	-0.81	33,000	-
[9788]	26/06/12	493	496	492	496	+4	+0.81	53,000	-
[9788]	26/06/11	491	494	490	492	0	0.00	26,400	-
[9788]	26/06/10	485	493	485	492	+5	+1.03	25,200	-
[9788]	26/06/09	487	490	485	487	0	0.00	36,400	-
[9788]	26/06/08	488	492	482	487	-2	-0.41	57,300	-
[9788]	26/06/05	484	492	483	489	+7	+1.45	50,000	-
[9788]	26/06/04	487	488	482	482	-7	-1.43	55,200	-
[9788]	26/06/03	482	489	478	489	+7	+1.45	98,000	-
[9788]	26/06/02	483	484	480	482	-1	-0.21	94,100	-
[9788]	26/06/01	499	499	482	483	-16	-3.21	186,800	-
[9788]	26/05/29	500	506	499	499	0	0.00	63,500	-
[9788]	26/05/28	497	499	496	499	+1	+0.20	55,700	-
[9788]	26/05/27	499	501	497	498	-1	-0.20	55,600	-
[9788]	26/05/26	499	499	498	499	0	0.00	47,600	-
[9788]	26/05/25	501	501	499	499	-3	-0.60	88,600	-
[9788]	26/05/22	506	507	501	502	-3.0	-0.59	73,800	-
[9788]	26/05/21	505	509	504	505	+2.0	+0.40	63,700	-
[9788]	26/05/20	505	505	501	503	-1.0	-0.20	83,300	-
[9788]	26/05/19	510	511	504	504	-5.0	-0.98	110,700	-
[9788]	26/05/18	513	514	509	509	-3.0	-0.59	63,600	-
[9788]	26/05/15	513	515	511	512	+1.0	+0.20	44,300	-
[9788]	26/05/14	513	514	511	511	-4.0	-0.78	39,700	-
[9788]	26/05/13	514	516	514	515	+1.0	+0.19	26,500	-
[9788]	26/05/12	516	518	514	514	-1.0	-0.19	24,900	-
[9788]	26/05/11	516	518	515	515	-1.0	-0.19	33,900	-
[9788]	26/05/08	519	520	516	516	-2.0	-0.39	32,300	-
[9788]	26/05/07	517	520	517	518	+1.0	+0.19	28,700	-
[9788]	26/05/01	518	520	515	517	-1.0	-0.19	46,500	-
[9788]	26/04/30	518	519	517	518	-1.0	-0.19	28,800	-
[9788]	26/04/28	517	519	516	519	+1.0	+0.19	46,600	-
[9788]	26/04/27	518	518	516	518	0	0.00	51,400	-
[9788]	26/04/24	518	520	517	518	-1	-0.19	33,400	-
[9788]	26/04/23	520	521	518	519	-2	-0.38	40,200	-
[9788]	26/04/22	522	524	520	521	-1	-0.19	33,200	-
[9788]	26/04/21	524	526	521	522	+1	+0.19	47,800	-
[9788]	26/04/20	525	525	519	521	-3	-0.57	64,800	-
[9788]	26/04/17	522	525	521	524	+3	+0.58	19,100	-
[9788]	26/04/16	524	525	521	521	-1	-0.19	32,900	-
[9788]	26/04/15	522	524	521	522	+3	+0.58	29,000	-
[9788]	26/04/14	520	522	518	519	+1	+0.19	25,600	-
[9788]	26/04/13	525	525	517	518	-6	-1.15	78,700	-
[9788]	26/04/10	529	529	523	524	-2	-0.38	37,700	-
[9788]	26/04/09	532	532	526	526	-4	-0.75	44,600	-
[9788]	26/04/08	532	533	528	530	+1	+0.19	52,200	-
[9788]	26/04/07	527	531	527	529	+2	+0.38	42,200	-
[9788]	26/04/06	524	528	524	527	+4	+0.76	65,800	-
[9788]	26/04/03	522	525	521	523	+1	+0.19	26,300	-
[9788]	26/04/02	525	528	520	522	0	0.00	90,800	-
[9788]	26/04/01	523	526	521	522	+2	+0.38	81,100	-
[9788]	26/03/31	526	526	520	520	-6	-1.14	59,600	-
[9788]	26/03/30	521	528	517	526	-26	-4.71	310,100	-
[9788]	26/03/27	547	552	545	552	+2	+0.36	175,700	-
[9788]	26/03/26	549	550	546	550	+2	+0.36	61,200	-
[9788]	26/03/25	543	548	543	548	+5	+0.92	71,800	-
[9788]	26/03/24	540	543	538	543	+6	+1.12	53,000	-
[9788]	26/03/23	539	539	535	537	-1	-0.19	83,800	-
[9788]	26/03/19	540	541	538	538	-2	-0.37	61,800	-
[9788]	26/03/18	538	541	537	540	+4	+0.75	80,100	-
[9788]	26/03/17	538	540	535	536	+2	+0.37	96,600	-
[9788]	26/03/16	536	537	534	534	-2	-0.37	69,100	-
[9788]	26/03/13	530	538	530	536	+4	+0.75	93,200	-
[9788]	26/03/12	535	536	532	532	-7	-1.30	80,200	-
[9788]	26/03/11	538	541	537	539	+1	+0.19	41,000	-
[9788]	26/03/10	539	540	535	538	+3	+0.56	88,200	-
[9788]	26/03/09	534	537	529	535	+1	+0.19	144,300	-
[9788]	26/03/06	535	535	531	534	-1	-0.19	83,700	-
[9788]	26/03/05	533	537	531	535	+10	+1.90	85,700	-
[9788]	26/03/04	530	534	524	525	-9	-1.69	202,000	-
[9788]	26/03/03	541	541	534	534	-9	-1.66	174,000	-
[9788]	26/03/02	548	549	541	543	-7	-1.27	173,100	-
[9788]	26/02/27	546	550	543	550	+4	+0.73	235,600	-
[9788]	26/02/26	548	548	545	546	+3	+0.55	288,000	-
[9788]	26/02/25	544	546	539	543	+1	+0.18	176,100	-
[9788]	26/02/24	539	542	536	542	+6	+1.12	155,400	-
[9788]	26/02/20	541	542	536	536	-4	-0.74	105,300	-
[9788]	26/02/19	545	545	540	540	-1	-0.18	135,200	-
[9788]	26/02/18	545	545	541	541	-3	-0.55	49,900	-
[9788]	26/02/17	546	546	542	544	-1	-0.18	47,800	-
[9788]	26/02/16	549	549	542	545	-1	-0.18	99,800	-
[9788]	26/02/13	551	554	545	546	-5	-0.91	121,800	-
[9788]	26/02/12	559	559	550	551	-2	-0.36	139,500	-
[9788]	26/02/10	556	558	552	553	-3	-0.54	74,200	-
[9788]	26/02/09	550	558	549	556	+9	+1.65	119,100	-
[9788]	26/02/06	548	549	544	547	-1	-0.18	64,300	-
[9788]	26/02/05	549	552	548	548	0	0.00	50,000	-
[9788]	26/02/04	543	548	542	548	+6	+1.11	57,700	-
[9788]	26/02/03	543	545	541	542	-1	-0.18	60,600	-
[9788]	26/02/02	548	550	543	543	+1	+0.18	87,900	-
[9788]	26/01/30	542	543	538	542	+5	+0.93	57,300	-
[9788]	26/01/29	538	540	534	537	-1	-0.19	80,300	-
[9788]	26/01/28	541	541	536	538	-3	-0.55	71,100	-
[9788]	26/01/27	546	546	541	541	-4	-0.73	56,400	-
[9788]	26/01/26	550	550	543	545	-10	-1.80	123,600	-
[9788]	26/01/23	557	558	552	555	0	0.00	52,300	-
[9788]	26/01/22	562	562	554	555	0	0.00	129,400	-
[9788]	26/01/21	542	555	542	555	+16	+2.97	214,000	-
[9788]	26/01/20	544	544	538	539	-6	-1.10	85,900	-
[9788]	26/01/19	547	549	542	545	-1	-0.18	86,300	-
[9788]	26/01/16	547	548	544	546	+2	+0.37	57,700	-
[9788]	26/01/15	543	546	542	544	0	0.00	39,100	-
[9788]	26/01/14	545	547	544	544	-1	-0.18	55,400	-
[9788]	26/01/13	549	550	544	545	-2	-0.37	68,000	-
[9788]	26/01/09	544	547	544	547	+3	+0.55	36,700	-
[9788]	26/01/08	546	548	542	544	-3	-0.55	88,700	-
[9788]	26/01/07	548	550	545	547	-2	-0.36	61,800	-
[9788]	26/01/06	547	549	544	549	+4	+0.73	66,500	-
[9788]	26/01/05	549	549	541	545	-2	-0.37	70,500	-
[9788]	25/12/30	543	553	540	547	+4	+0.74	114,500	-
[9788]	25/12/29	532	544	530	543	+12	+2.26	144,000	-
[9788]	25/12/26	527	531	526	531	+4	+0.76	53,400	-
[9788]	25/12/25	525	527	524	527	+1	+0.19	40,000	-
[9788]	25/12/24	525	526	523	526	+1	+0.19	37,300	-
[9788]	25/12/23	522	525	522	525	+3	+0.57	54,900	-
[9788]	25/12/22	522	523	520	522	+2	+0.38	44,200	-
[9788]	25/12/19	521	522	520	520	-2	-0.38	47,800	-
[9788]	25/12/18	521	522	520	522	0	0.00	54,600	-
[9788]	25/12/17	521	522	520	522	+1	+0.19	29,000	-
[9788]	25/12/16	521	523	521	521	-3	-0.57	43,000	-
[9788]	25/12/15	524	524	521	524	0	0.00	34,300	-
[9788]	25/12/12	522	524	522	524	+3	+0.58	41,200	-
[9788]	25/12/11	521	523	520	521	-1	-0.19	31,900	-
[9788]	25/12/10	522	523	520	522	0	0.00	30,900	-
[9788]	25/12/09	523	524	520	522	0	0.00	49,600	-
[9788]	25/12/08	522	525	521	522	-1	-0.19	53,900	-
[9788]	25/12/05	525	527	523	523	-5	-0.95	27,900	-
[9788]	25/12/04	525	528	525	528	+2	+0.38	39,400	-
[9788]	25/12/03	529	530	524	526	-3	-0.57	50,700	-
[9788]	25/12/02	531	531	528	529	-1	-0.19	39,100	-
[9788]	25/12/01	536	537	530	530	-6	-1.12	41,500	-
[9788]	25/11/28	536	536	533	536	+1	+0.19	22,300	-
[9788]	25/11/27	533	535	531	535	+2	+0.38	28,400	-
[9788]	25/11/26	534	535	532	533	+1	+0.19	22,800	-
[9788]	25/11/25	530	533	528	532	+5	+0.95	36,800	-
[9788]	25/11/21	521	527	521	527	+6	+1.15	44,800	-
[9788]	25/11/20	523	525	521	521	0	0.00	30,300	-
[9788]	25/11/19	523	526	521	521	-1	-0.19	25,400	-
[9788]	25/11/18	527	529	522	522	-5	-0.95	32,500	-
[9788]	25/11/17	531	532	527	527	-3	-0.57	27,300	-
[9788]	25/11/14	531	532	529	530	-2	-0.38	26,700	-
[9788]	25/11/13	532	536	531	532	+1	+0.19	27,200	-
[9788]	25/11/12	529	532	529	531	+4	+0.76	18,900	-
[9788]	25/11/11	531	531	526	527	-2	-0.38	20,100	-
[9788]	25/11/10	527	533	527	529	+7	+1.34	35,500	-
[9788]	25/11/07	521	524	521	522	0	0.00	19,400	-
[9788]	25/11/06	523	525	520	522	+2	+0.38	25,300	-
[9788]	25/11/05	526	526	520	520	-4	-0.76	44,700	-
[9788]	25/11/04	524	528	523	524	+1	+0.19	34,200	-
[9788]	25/10/31	532	532	520	523	-5	-0.95	57,600	-
[9788]	25/10/30	530	532	528	528	-2	-0.38	38,100	-
[9788]	25/10/29	539	539	530	530	-10	-1.85	48,800	-
[9788]	25/10/28	545	546	540	540	-5	-0.92	26,500	-
[9788]	25/10/27	542	547	542	545	+4	+0.74	22,200	-
[9788]	25/10/24	543	545	541	541	-1	-0.18	17,900	-
[9788]	25/10/23	543	546	542	542	-1	-0.18	29,900	-
[9788]	25/10/22	544	546	543	543	-2	-0.37	20,400	-
[9788]	25/10/21	545	546	543	545	0	0.00	16,100	-
[9788]	25/10/20	544	545	543	545	+3	+0.55	16,300	-
[9788]	25/10/17	541	543	541	542	+1	+0.18	12,300	-
[9788]	25/10/16	540	542	539	541	+2	+0.37	12,400	-
[9788]	25/10/15	537	541	537	539	+4	+0.75	11,900	-
[9788]	25/10/14	539	539	534	535	-6	-1.11	53,100	-
[9788]	25/10/10	544	545	541	541	-3	-0.55	34,700	-
[9788]	25/10/09	548	549	543	544	-2	-0.37	48,400	-
[9788]	25/10/08	547	549	546	546	0	0.00	17,800	-
[9788]	25/10/07	545	549	545	546	-4	-0.73	25,700	-
[9788]	25/10/06	547	550	544	550	+7	+1.29	36,600	-
[9788]	25/10/03	542	547	541	543	+1	+0.18	33,400	-
[9788]	25/10/02	549	549	542	542	-4	-0.73	36,300	-
[9788]	25/10/01	552	552	545	546	-4	-0.73	41,300	-
[9788]	25/09/30	554	554	550	550	-3	-0.54	31,500	-
[9788]	25/09/29	562	563	553	553	-11	-1.95	35,900	-
[9788]	25/09/26	561	564	560	564	+3	+0.53	45,700	-
[9788]	25/09/25	559	561	558	561	+2	+0.36	20,600	-
[9788]	25/09/24	560	561	557	559	+1	+0.18	37,000	-
[9788]	25/09/22	558	558	556	558	+1	+0.18	24,200	-
[9788]	25/09/19	553	557	553	557	+3	+0.54	33,000	-
[9788]	25/09/18	553	554	551	554	0	0.00	19,200	-
[9788]	25/09/17	553	556	551	554	-1	-0.18	39,800	-
[9788]	25/09/16	553	555	553	555	+2	+0.36	13,400	-
[9788]	25/09/12	550	553	550	553	+2	+0.36	27,100	-
[9788]	25/09/11	551	553	551	551	0	0.00	12,300	-
[9788]	25/09/10	550	553	550	551	+1	+0.18	13,700	-
[9788]	25/09/09	552	554	550	550	-2	-0.36	19,000	-
[9788]	25/09/08	551	553	550	552	+1	+0.18	11,300	-
[9788]	25/09/05	549	551	549	551	+2	+0.36	14,900	-