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
[9812]	26/10/29	218	219	218	219	0	+0.00	1,800	1,403,482,752
[9812]	26/10/28	218	220	218	219	0	+0.00	1,500	1,403,482,752
[9812]	26/10/27	219	220	219	219	-1.0	-0.45	600	1,403,482,752
[9812]	26/10/26	217	220	217	220	+1.0	+0.46	3,600	1,409,891,328
[9812]	26/10/23	219	220	218	219	-2.0	-0.90	2,000	1,403,482,752
[9812]	26/10/22	222	223	219	221	-1.0	-0.45	3,100	1,416,299,904
[9812]	26/10/21	223	224	222	222	-2.0	-0.89	1,300	1,422,708,480
[9812]	26/10/20	220	224	219	224	+1.0	+0.45	8,100	1,435,525,760
[9812]	26/10/19	224	224	223	223	-4.0	-1.76	1,600	1,429,117,184
[9812]	26/10/16	225	227	223	227	+4.0	+1.79	4,300	1,454,751,488
[9812]	26/10/15	222	225	219	223	-3.0	-1.33	13,400	1,429,117,184
[9812]	26/10/14	240	242	226	226	-22.0	-8.87	41,200	1,448,342,912
[9812]	26/10/13	233	248	233	248	+18.0	+7.83	22,900	1,589,332,096
[9812]	26/10/09	231	233	229	230	-1.0	-0.43	1,700	1,473,977,344
[9812]	26/10/08	236	238	230	231	-7.0	-2.94	8,100	1,480,385,920
[9812]	26/10/07	239	239	238	238	-1.0	-0.42	1,800	1,525,246,080
[9812]	26/10/06	240	240	238	239	-1.0	-0.42	1,700	1,531,654,656
[9812]	26/10/05	238	240	232	240	+3.0	+1.27	6,500	1,538,063,232
[9812]	26/10/02	231	237	229	237	+6.0	+2.60	12,600	1,518,837,504
[9812]	26/10/01	231	232	228	231	-1.0	-0.43	6,700	1,480,385,920
[9812]	26/09/30	230	232	229	232	+1.0	+0.43	4,100	1,486,794,496
[9812]	26/09/29	233	234	230	231	-2.0	-0.86	3,200	1,480,385,920
[9812]	26/09/28	234	234	232	233	-1.0	-0.43	3,200	1,493,203,072
[9812]	26/09/25	236	236	234	234	-2.0	-0.85	2,700	1,499,611,648
[9812]	26/09/24	234	237	234	236	0	+0.00	5,400	1,512,428,928
[9812]	26/09/18	236	237	235	236	-1.0	-0.42	6,600	1,512,428,928
[9812]	26/09/17	235	237	235	237	+2.0	+0.85	1,200	1,518,837,504
[9812]	26/09/16	234	238	234	235	-7.0	-2.89	17,200	1,506,020,352
[9812]	26/09/15	242	242	242	242	+1.0	+0.41	2,800	1,550,880,512
[9812]	26/09/14	240	241	240	241	+1.0	+0.42	2,800	1,544,471,936
[9812]	26/09/11	241	241	240	240	-2.0	-0.83	1,000	1,538,063,232
[9812]	26/09/10	242	242	242	242	-1.0	-0.41	800	1,550,880,512
[9812]	26/09/09	243	243	241	243	+1.0	+0.41	1,300	1,557,289,088
[9812]	26/09/08	244	248	241	242	-2.0	-0.82	14,900	1,550,880,512
[9812]	26/09/07	247	247	244	244	-1.0	-0.41	2,900	1,563,697,664
[9812]	26/09/04	248	248	245	245	-4.0	-1.61	1,500	1,570,106,240
[9812]	26/09/03	248	249	248	249	+1.0	+0.40	1,800	1,595,740,672
[9812]	26/09/02	250	251	243	248	+2.0	+0.81	2,900	1,589,332,096
[9812]	26/09/01	248	248	246	246	-2.0	-0.81	800	1,576,514,816
[9812]	26/08/31	243	251	243	248	+5.0	+2.06	7,500	1,589,332,096
[9812]	26/08/28	243	244	240	243	0	+0.00	5,200	1,557,289,088
[9812]	26/08/27	245	250	243	243	-3.0	-1.22	14,000	1,557,289,088
[9812]	26/08/26	244	255	244	246	+4.0	+1.65	26,200	1,576,514,816
[9812]	26/08/25	245	245	240	242	-3.0	-1.22	4,800	1,550,880,512
[9812]	26/08/24	240	248	240	245	+2.0	+0.82	6,800	1,570,106,240
[9812]	26/08/21	243	246	242	243	0	+0.00	4,800	1,557,289,088
[9812]	26/08/20	243	245	240	243	0	+0.00	2,000	1,557,289,088
[9812]	26/08/19	244	244	242	243	-2.0	-0.82	1,000	1,557,289,088
[9812]	26/08/18	245	247	240	245	0	+0.00	4,900	1,570,106,240
[9812]	26/08/17	237	247	234	245	+11	+4.70	23,200	-
[9812]	26/08/14	232	234	231	234	+1	+0.43	2,700	-
[9812]	26/08/13	233	234	232	233	-2	-0.85	2,400	-
[9812]	26/08/12	234	235	232	235	-1	-0.42	3,000	-
[9812]	26/08/10	241	241	236	236	-3	-1.26	2,200	-
[9812]	26/08/07	239	239	236	239	0	0.00	1,000	-
[9812]	26/08/06	240	240	236	239	-3	-1.24	4,600	-
[9812]	26/08/05	240	243	240	242	+2	+0.83	27,800	-
[9812]	26/08/04	228	245	228	240	+10	+4.35	37,400	-
[9812]	26/08/03	231	231	228	230	-1	-0.43	1,100	-
[9812]	26/07/31	230	231	228	231	+1	+0.43	1,100	-
[9812]	26/07/30	230	232	228	230	-2	-0.86	800	-
[9812]	26/07/29	230	232	229	232	+2	+0.87	1,400	-
[9812]	26/07/28	232	232	229	230	0	0.00	2,100	-
[9812]	26/07/27	229	233	228	230	+1	+0.44	1,500	-
[9812]	26/07/24	228	232	228	229	-4	-1.72	1,900	-
[9812]	26/07/23	226	236	226	233	+6	+2.64	7,500	-
[9812]	26/07/22	226	229	226	227	+1	+0.44	3,500	-
[9812]	26/07/21	225	228	224	226	0	0.00	2,300	-
[9812]	26/07/17	228	229	226	226	-2	-0.88	1,800	-
[9812]	26/07/16	234	234	228	228	-7	-2.98	3,500	-
[9812]	26/07/15	238	238	235	235	-2	-0.84	14,700	-
[9812]	26/07/14	236	238	235	237	+3	+1.28	4,500	-
[9812]	26/07/13	228	234	228	234	+6	+2.63	5,500	-
[9812]	26/07/10	232	232	228	228	-3	-1.30	2,800	-
[9812]	26/07/09	229	232	228	231	+3	+1.32	3,800	-
[9812]	26/07/08	227	230	226	228	0	0.00	2,900	-
[9812]	26/07/07	230	230	227	228	0	0.00	2,000	-
[9812]	26/07/06	225	229	225	228	+2	+0.88	1,400	-
[9812]	26/07/03	223	227	222	226	0	0.00	4,500	-
[9812]	26/07/02	219	232	219	226	+7	+3.20	9,600	-
[9812]	26/07/01	217	220	216	219	+2	+0.92	2,400	-
[9812]	26/06/30	218	219	216	217	-1	-0.46	16,000	-
[9812]	26/06/29	220	221	218	218	-2	-0.91	3,700	-
[9812]	26/06/26	221	222	219	220	-2	-0.90	2,600	-
[9812]	26/06/25	220	222	220	222	+1	+0.45	13,100	-
[9812]	26/06/24	222	223	220	221	-2	-0.90	6,400	-
[9812]	26/06/23	222	224	222	223	+1	+0.45	3,000	-
[9812]	26/06/22	223	223	222	222	-1	-0.45	18,400	-
[9812]	26/06/19	223	225	223	223	-1	-0.45	2,000	-
[9812]	26/06/18	223	225	223	224	+1	+0.45	3,800	-
[9812]	26/06/17	221	223	221	223	+1	+0.45	2,600	-
[9812]	26/06/16	223	225	221	222	-1	-0.45	2,600	-
[9812]	26/06/15	223	226	223	223	0	0.00	5,900	-
[9812]	26/06/12	224	224	221	223	-1	-0.45	13,600	-
[9812]	26/06/11	224	224	222	224	0	0.00	5,700	-
[9812]	26/06/10	227	227	223	224	-5	-2.18	9,200	-
[9812]	26/06/09	227	230	226	229	+2	+0.88	28,300	-
[9812]	26/06/08	230	230	227	227	-3	-1.30	13,400	-
[9812]	26/06/05	228	230	228	230	+1	+0.44	1,700	-
[9812]	26/06/04	230	230	226	229	0	0.00	6,300	-
[9812]	26/06/03	228	229	228	229	+1	+0.44	2,500	-
[9812]	26/06/02	230	231	228	228	-3	-1.30	2,900	-
[9812]	26/06/01	231	235	231	231	-5	-2.12	2,500	-
[9812]	26/05/29	232	236	230	236	+7	+3.06	6,900	-
[9812]	26/05/28	231	232	228	229	-1	-0.43	15,500	-
[9812]	26/05/27	230	232	227	230	-3	-1.29	5,600	-
[9812]	26/05/26	229	233	229	233	+2	+0.87	5,000	-
[9812]	26/05/25	235	235	230	231	-3	-1.28	5,800	-
[9812]	26/05/22	232	235	231	234	+2.0	+0.86	6,200	-
[9812]	26/05/21	244	244	228	232	-8.0	-3.33	25,400	-
[9812]	26/05/20	239	252	234	240	+1.0	+0.42	19,600	-
[9812]	26/05/19	242	242	235	239	-3.0	-1.24	9,900	-
[9812]	26/05/18	243	243	241	242	-1.0	-0.41	2,700	-
[9812]	26/05/15	245	245	243	243	-1.0	-0.41	7,600	-
[9812]	26/05/14	244	245	242	244	+3.0	+1.24	3,600	-
[9812]	26/05/13	242	247	241	241	-1.0	-0.41	12,700	-
[9812]	26/05/12	254	254	240	242	-8.0	-3.20	33,600	-
[9812]	26/05/11	250	250	246	250	0	+0.00	10,700	-
[9812]	26/05/08	248	250	248	250	0	+0.00	14,300	-
[9812]	26/05/07	249	252	249	250	+1.0	+0.40	3,100	-
[9812]	26/05/01	248	251	248	249	+1.0	+0.40	13,800	-
[9812]	26/04/30	250	252	248	248	-1.0	-0.40	12,700	-
[9812]	26/04/28	248	257	248	249	+1.0	+0.40	8,300	-
[9812]	26/04/27	256	256	248	248	-10	-3.88	32,400	-
[9812]	26/04/24	258	260	258	258	0	0.00	1,800	-
[9812]	26/04/23	259	260	258	258	-1	-0.39	4,100	-
[9812]	26/04/22	260	261	259	259	-1	-0.38	2,700	-
[9812]	26/04/21	261	261	258	260	+1	+0.39	7,400	-
[9812]	26/04/20	261	261	259	259	+1	+0.39	2,000	-
[9812]	26/04/17	261	261	258	258	+1	+0.39	4,900	-
[9812]	26/04/16	257	258	257	257	0	0.00	4,100	-
[9812]	26/04/15	256	258	256	257	-1	-0.39	7,900	-
[9812]	26/04/14	260	260	258	258	0	0.00	6,000	-
[9812]	26/04/13	259	261	255	258	-2	-0.77	13,900	-
[9812]	26/04/10	262	265	260	260	-2	-0.76	9,800	-
[9812]	26/04/09	262	263	260	262	-4	-1.50	5,200	-
[9812]	26/04/08	264	267	263	266	+5	+1.92	8,700	-
[9812]	26/04/07	260	262	260	261	-1	-0.38	3,300	-
[9812]	26/04/06	262	263	262	262	+2	+0.77	2,700	-
[9812]	26/04/03	258	260	258	260	+2	+0.78	1,600	-
[9812]	26/04/02	262	266	258	258	-2	-0.77	9,200	-
[9812]	26/04/01	258	261	257	260	+1	+0.39	11,100	-
[9812]	26/03/31	258	262	258	259	-2	-0.77	1,300	-
[9812]	26/03/30	258	261	258	261	+3	+1.16	3,800	-
[9812]	26/03/27	259	264	258	258	-5	-1.90	3,000	-
[9812]	26/03/26	266	267	263	263	-3	-1.13	6,200	-
[9812]	26/03/25	259	266	259	266	+7	+2.70	9,200	-
[9812]	26/03/24	261	261	255	259	+3	+1.17	11,000	-
[9812]	26/03/23	265	265	255	256	-9	-3.40	14,000	-
[9812]	26/03/19	266	267	265	265	-3	-1.12	3,500	-
[9812]	26/03/18	272	272	267	268	-5	-1.83	11,200	-
[9812]	26/03/17	264	274	264	273	+9	+3.41	30,300	-
[9812]	26/03/16	264	294	264	264	+6	+2.33	141,800	-
[9812]	26/03/13	260	261	255	258	-2	-0.77	4,700	-
[9812]	26/03/12	265	265	260	260	-1	-0.38	5,700	-
[9812]	26/03/11	260	265	260	261	+3	+1.16	12,200	-
[9812]	26/03/10	254	259	250	258	+9	+3.61	14,800	-
[9812]	26/03/09	251	252	246	249	-11	-4.23	36,500	-
[9812]	26/03/06	262	264	254	260	-2	-0.76	40,200	-
[9812]	26/03/05	252	272	252	262	+14	+5.65	104,500	-
[9812]	26/03/04	265	265	248	248	-20	-7.46	48,100	-
[9812]	26/03/03	276	276	268	268	-10	-3.60	24,100	-
[9812]	26/03/02	275	279	275	278	+2	+0.72	14,600	-
[9812]	26/02/27	274	278	274	276	+4	+1.47	9,900	-
[9812]	26/02/26	268	272	268	272	+5	+1.87	8,500	-
[9812]	26/02/25	268	274	265	267	-3	-1.11	18,500	-
[9812]	26/02/24	286	288	270	270	-16	-5.59	35,900	-
[9812]	26/02/20	294	295	286	286	-8	-2.72	16,400	-
[9812]	26/02/19	299	300	292	294	-3	-1.01	17,000	-
[9812]	26/02/18	305	306	293	297	+3	+1.02	51,700	-
[9812]	26/02/17	288	305	287	294	+7	+2.44	99,600	-
[9812]	26/02/16	285	295	285	287	+3	+1.06	17,200	-
[9812]	26/02/13	286	286	282	284	-1	-0.35	9,000	-
[9812]	26/02/12	285	289	285	285	-1	-0.35	11,800	-
[9812]	26/02/10	289	291	281	286	-1	-0.35	29,000	-
[9812]	26/02/09	289	292	287	287	+1	+0.35	24,800	-
[9812]	26/02/06	282	305	282	286	+4	+1.42	143,600	-
[9812]	26/02/05	286	288	281	282	-6	-2.08	14,500	-
[9812]	26/02/04	288	289	283	288	-1	-0.35	14,600	-
[9812]	26/02/03	289	289	280	289	+1	+0.35	21,800	-
[9812]	26/02/02	275	288	275	288	+12	+4.35	25,300	-
[9812]	26/01/30	276	279	275	276	+1	+0.36	15,200	-
[9812]	26/01/29	274	276	273	275	+2	+0.73	5,900	-
[9812]	26/01/28	274	277	273	273	-1	-0.36	6,600	-
[9812]	26/01/27	272	274	271	274	+2	+0.74	8,100	-
[9812]	26/01/26	277	277	269	272	+1	+0.37	10,700	-
[9812]	26/01/23	270	275	270	271	+3	+1.12	15,000	-
[9812]	26/01/22	270	273	268	268	-2	-0.74	9,500	-
[9812]	26/01/21	271	273	269	270	-4	-1.46	16,100	-
[9812]	26/01/20	276	276	274	274	0	0.00	5,900	-
[9812]	26/01/19	274	274	271	274	+2	+0.74	9,200	-
[9812]	26/01/16	267	274	266	272	+5	+1.87	23,600	-
[9812]	26/01/15	260	269	260	267	-1	-0.37	22,800	-
[9812]	26/01/14	270	271	264	268	-3	-1.11	23,800	-
[9812]	26/01/13	274	277	271	271	-2	-0.73	11,600	-
[9812]	26/01/09	273	282	273	273	-1	-0.36	31,200	-
[9812]	26/01/08	276	278	273	274	+3	+1.11	20,000	-
[9812]	26/01/07	267	273	267	271	+4	+1.50	21,400	-
[9812]	26/01/06	264	270	261	267	+8	+3.09	53,800	-
[9812]	26/01/05	257	261	256	259	0	0.00	7,700	-
[9812]	25/12/30	256	259	256	259	+3	+1.17	4,600	-
[9812]	25/12/29	255	258	254	256	+5	+1.99	10,000	-
[9812]	25/12/26	254	255	251	251	-2	-0.79	12,700	-
[9812]	25/12/25	254	256	252	253	-3	-1.17	13,900	-
[9812]	25/12/24	255	263	251	256	+4	+1.59	101,800	-
[9812]	25/12/23	255	255	252	252	+1	+0.40	12,300	-
[9812]	25/12/22	253	253	251	251	+1	+0.40	9,900	-
[9812]	25/12/19	251	254	250	250	-3	-1.19	25,200	-
[9812]	25/12/18	256	256	251	253	-4	-1.56	22,300	-
[9812]	25/12/17	260	262	257	257	-3	-1.15	10,200	-
[9812]	25/12/16	262	264	257	260	-2	-0.76	40,300	-
[9812]	25/12/15	272	275	260	262	-5	-1.87	86,100	-
[9812]	25/12/12	260	309	258	267	+7	+2.69	674,200	-
[9812]	25/12/11	260	263	260	260	0	0.00	11,500	-
[9812]	25/12/10	261	263	259	260	-1	-0.38	8,700	-
[9812]	25/12/09	266	268	259	261	-5	-1.88	11,800	-
[9812]	25/12/08	266	269	265	266	0	0.00	3,100	-
[9812]	25/12/05	267	267	266	266	-2	-0.75	1,800	-
[9812]	25/12/04	272	276	267	268	-4	-1.47	10,200	-
[9812]	25/12/03	270	274	269	272	0	0.00	4,600	-
[9812]	25/12/02	273	274	272	272	0	0.00	2,800	-
[9812]	25/12/01	271	274	271	272	-4	-1.45	5,400	-
[9812]	25/11/28	269	280	269	276	+6	+2.22	10,100	-
[9812]	25/11/27	272	272	268	270	-2	-0.74	5,600	-
[9812]	25/11/26	262	287	262	272	+7	+2.64	32,400	-
[9812]	25/11/25	268	271	265	265	+2	+0.76	9,800	-
[9812]	25/11/21	259	263	255	263	+1	+0.38	16,400	-
[9812]	25/11/20	265	273	262	262	-5	-1.87	16,100	-
[9812]	25/11/19	264	270	264	267	-5	-1.84	25,100	-
[9812]	25/11/18	282	283	272	272	-12	-4.23	19,500	-
[9812]	25/11/17	287	287	282	284	-2	-0.70	14,500	-
[9812]	25/11/14	287	287	286	286	-2	-0.69	2,900	-
[9812]	25/11/13	287	288	285	288	+1	+0.35	7,100	-
[9812]	25/11/12	287	289	287	287	0	0.00	4,200	-
[9812]	25/11/11	287	288	287	287	-1	-0.35	12,700	-
[9812]	25/11/10	288	289	287	288	0	0.00	5,200	-
[9812]	25/11/07	288	289	288	288	0	0.00	5,000	-
[9812]	25/11/06	290	290	288	288	-1	-0.35	4,200	-
[9812]	25/11/05	290	293	288	289	-2	-0.69	9,300	-
[9812]	25/11/04	288	293	288	291	+2	+0.69	13,300	-
[9812]	25/10/31	290	293	289	289	-1	-0.34	23,600	-
[9812]	25/10/30	293	294	290	290	-3	-1.02	21,500	-
[9812]	25/10/29	296	297	293	293	-5	-1.68	22,300	-
[9812]	25/10/28	299	301	296	298	-1	-0.33	8,400	-
[9812]	25/10/27	301	302	299	299	0	0.00	5,900	-
[9812]	25/10/24	298	301	298	299	-1	-0.33	14,900	-
[9812]	25/10/23	299	301	299	300	0	0.00	3,400	-
[9812]	25/10/22	297	300	297	300	0	0.00	5,600	-
[9812]	25/10/21	292	300	291	300	0	0.00	18,800	-
[9812]	25/10/20	301	301	300	300	-1	-0.33	6,100	-
[9812]	25/10/17	303	304	300	301	+2	+0.67	8,600	-
[9812]	25/10/16	300	301	298	299	-1	-0.33	16,500	-
[9812]	25/10/15	304	304	299	300	-2	-0.66	13,300	-
[9812]	25/10/14	301	305	297	302	-14	-4.43	46,600	-
[9812]	25/10/10	312	316	310	316	+3	+0.96	20,200	-
[9812]	25/10/09	313	315	312	313	-1	-0.32	9,600	-
[9812]	25/10/08	310	316	309	314	+4	+1.29	12,000	-
[9812]	25/10/07	308	317	305	310	+2	+0.65	30,200	-
[9812]	25/10/06	308	309	307	308	0	0.00	5,500	-
[9812]	25/10/03	310	311	308	308	-1	-0.32	3,900	-
[9812]	25/10/02	310	311	305	309	-2	-0.64	10,700	-
[9812]	25/10/01	316	320	309	311	-6	-1.89	22,000	-
[9812]	25/09/30	318	318	315	317	-3	-0.94	10,300	-
[9812]	25/09/29	321	321	320	320	-1	-0.31	5,100	-
[9812]	25/09/26	321	322	318	321	0	0.00	7,600	-
[9812]	25/09/25	322	323	321	321	-1	-0.31	4,000	-
[9812]	25/09/24	320	326	320	322	+1	+0.31	11,100	-
[9812]	25/09/22	320	324	320	321	-1	-0.31	6,300	-
[9812]	25/09/19	325	325	322	322	-3	-0.92	8,800	-
[9812]	25/09/18	324	325	322	325	0	0.00	6,500	-
[9812]	25/09/17	326	326	323	325	-1	-0.31	5,500	-
[9812]	25/09/16	325	326	320	326	+3	+0.93	21,400	-
[9812]	25/09/12	323	324	321	323	+1	+0.31	9,800	-
[9812]	25/09/11	324	324	321	322	+2	+0.63	12,200	-
[9812]	25/09/10	322	324	320	320	-2	-0.62	8,100	-
[9812]	25/09/09	323	325	322	322	-1	-0.31	12,200	-
[9812]	25/09/08	324	324	322	323	+2	+0.62	11,300	-
[9812]	25/09/05	323	323	321	321	-2	-0.62	9,900	-