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
[9816]	26/10/29	246	247	246	247	+2.0	+0.82	1,000	2,197,949,184
[9816]	26/10/28	245	250	242	245	0	+0.00	7,100	2,180,152,064
[9816]	26/10/27	237	246	237	245	+8.0	+3.38	4,700	2,180,152,064
[9816]	26/10/26	229	259	228	237	+7.0	+3.04	49,000	2,108,963,456
[9816]	26/10/23	234	234	229	230	-4.0	-1.71	14,800	2,046,673,408
[9816]	26/10/22	242	242	234	234	-7.0	-2.90	10,500	2,082,267,776
[9816]	26/10/21	240	241	236	241	-1.0	-0.41	9,300	2,144,557,824
[9816]	26/10/20	247	264	242	242	+2.0	+0.83	33,500	2,153,456,384
[9816]	26/10/19	241	242	240	240	-1.0	-0.41	2,800	2,135,659,264
[9816]	26/10/16	235	243	235	241	-2.0	-0.82	30,500	2,144,557,824
[9816]	26/10/15	245	246	243	243	-5.0	-2.02	3,700	2,162,354,944
[9816]	26/10/14	245	250	245	248	+3.0	+1.22	1,900	2,206,847,744
[9816]	26/10/13	250	250	245	245	0	+0.00	8,900	2,180,152,064
[9816]	26/10/09	245	250	245	245	-1.0	-0.41	1,500	2,180,152,064
[9816]	26/10/08	249	250	245	246	-4.0	-1.60	9,900	2,189,050,624
[9816]	26/10/07	250	250	250	250	-4.0	-1.57	1,200	2,224,645,120
[9816]	26/10/06	248	255	248	254	+6.0	+2.42	4,900	2,260,239,360
[9816]	26/10/05	252	252	246	248	-8.0	-3.12	5,100	2,206,847,744
[9816]	26/10/02	254	256	248	256	-1.0	-0.39	11,200	2,278,036,480
[9816]	26/10/01	261	267	257	257	-3.0	-1.15	13,900	2,286,935,040
[9816]	26/09/30	260	269	260	260	+3.0	+1.17	12,000	2,313,630,720
[9816]	26/09/29	263	266	256	257	+2.0	+0.78	22,000	2,286,935,040
[9816]	26/09/28	263	263	253	255	0	+0.00	9,900	2,269,137,920
[9816]	26/09/25	257	261	253	255	-2.0	-0.78	44,600	2,269,137,920
[9816]	26/09/24	258	260	252	257	+4.0	+1.58	6,300	2,286,935,040
[9816]	26/09/18	257	262	252	253	-3.0	-1.17	26,200	2,251,340,800
[9816]	26/09/17	267	301	254	256	-4.0	-1.54	145,100	2,278,036,480
[9816]	26/09/16	251	260	251	260	+12.0	+4.84	12,900	2,313,630,720
[9816]	26/09/15	254	254	248	248	-5.0	-1.98	2,000	2,206,847,744
[9816]	26/09/14	254	258	251	253	+6.0	+2.43	3,200	2,251,340,800
[9816]	26/09/11	246	247	243	247	-1.0	-0.40	1,000	2,197,949,184
[9816]	26/09/10	248	250	246	248	0	+0.00	900	2,206,847,744
[9816]	26/09/09	247	248	243	248	+1.0	+0.40	1,500	2,206,847,744
[9816]	26/09/08	250	252	247	247	-6.0	-2.37	2,600	2,197,949,184
[9816]	26/09/07	258	260	245	253	-3.0	-1.17	44,100	2,251,340,800
[9816]	26/09/04	254	256	254	256	+6.0	+2.40	5,100	2,278,036,480
[9816]	26/09/03	253	254	250	250	-4.0	-1.57	2,900	2,224,645,120
[9816]	26/09/02	256	259	254	254	-5.0	-1.93	2,000	2,260,239,360
[9816]	26/09/01	258	259	256	259	+4.0	+1.57	1,400	2,304,732,160
[9816]	26/08/31	256	259	254	255	-1.0	-0.39	3,700	2,269,137,920
[9816]	26/08/28	258	258	256	256	-2.0	-0.78	2,400	2,278,036,480
[9816]	26/08/27	259	259	257	258	-1.0	-0.39	2,500	2,295,833,600
[9816]	26/08/26	259	259	259	259	+1.0	+0.39	300	2,304,732,160
[9816]	26/08/25	256	260	256	258	-2.0	-0.77	3,700	2,295,833,600
[9816]	26/08/24	255	260	255	260	+5.0	+1.96	6,900	2,313,630,720
[9816]	26/08/21	256	256	253	255	0	+0.00	400	2,269,137,920
[9816]	26/08/20	257	258	253	255	+1.0	+0.39	9,800	2,269,137,920
[9816]	26/08/19	249	254	247	254	+2.0	+0.79	3,500	2,260,239,360
[9816]	26/08/18	253	254	252	252	-3.0	-1.18	900	2,242,442,240
[9816]	26/08/17	251	255	250	255	+5	+2.00	3,900	-
[9816]	26/08/14	246	250	246	250	+4	+1.63	5,000	-
[9816]	26/08/13	247	247	241	246	+2	+0.82	6,600	-
[9816]	26/08/12	238	247	238	244	0	0.00	8,800	-
[9816]	26/08/10	243	244	241	244	0	0.00	4,900	-
[9816]	26/08/07	240	245	240	244	+3	+1.24	10,700	-
[9816]	26/08/06	239	241	239	241	+2	+0.84	1,300	-
[9816]	26/08/05	240	243	237	239	-3	-1.24	2,400	-
[9816]	26/08/04	243	243	240	242	+2	+0.83	5,900	-
[9816]	26/08/03	240	243	239	240	0	0.00	8,100	-
[9816]	26/07/31	238	240	238	240	0	0.00	2,400	-
[9816]	26/07/30	238	242	230	240	-4	-1.64	8,300	-
[9816]	26/07/29	244	244	240	244	-1	-0.41	3,200	-
[9816]	26/07/28	241	245	239	245	-1	-0.41	3,600	-
[9816]	26/07/27	246	246	241	246	+2	+0.82	3,800	-
[9816]	26/07/24	246	246	242	244	-2	-0.81	5,300	-
[9816]	26/07/23	242	246	242	246	0	0.00	4,700	-
[9816]	26/07/22	242	246	242	246	+3	+1.23	17,400	-
[9816]	26/07/21	246	246	243	243	-1	-0.41	1,100	-
[9816]	26/07/17	246	246	243	244	-1	-0.41	9,700	-
[9816]	26/07/16	244	246	243	245	+1	+0.41	7,600	-
[9816]	26/07/15	245	245	244	244	0	0.00	2,500	-
[9816]	26/07/14	241	246	241	244	-1	-0.41	4,700	-
[9816]	26/07/13	242	245	240	245	+6	+2.51	10,300	-
[9816]	26/07/10	240	243	236	239	0	0.00	15,100	-
[9816]	26/07/09	238	240	236	239	+4	+1.70	7,900	-
[9816]	26/07/08	238	238	233	235	-3	-1.26	8,300	-
[9816]	26/07/07	236	238	236	238	+3	+1.28	6,400	-
[9816]	26/07/06	232	238	232	235	0	0.00	11,200	-
[9816]	26/07/03	234	237	232	235	0	0.00	3,000	-
[9816]	26/07/02	238	238	233	235	+1	+0.43	1,700	-
[9816]	26/07/01	234	237	231	234	0	0.00	9,100	-
[9816]	26/06/30	233	235	229	234	+2	+0.86	17,600	-
[9816]	26/06/29	232	233	232	232	0	0.00	1,000	-
[9816]	26/06/26	230	235	228	232	-2	-0.85	12,500	-
[9816]	26/06/25	233	234	232	234	+1	+0.43	2,000	-
[9816]	26/06/24	236	236	230	233	-2	-0.85	38,100	-
[9816]	26/06/23	237	237	233	235	-4	-1.67	10,900	-
[9816]	26/06/22	241	245	237	239	-1	-0.42	18,500	-
[9816]	26/06/19	244	249	239	240	-6	-2.44	23,900	-
[9816]	26/06/18	247	247	243	246	0	0.00	7,300	-
[9816]	26/06/17	245	248	245	246	-1	-0.40	8,100	-
[9816]	26/06/16	246	250	244	247	-3	-1.20	5,400	-
[9816]	26/06/15	244	250	244	250	+4	+1.63	5,300	-
[9816]	26/06/12	248	249	246	246	-2	-0.81	6,200	-
[9816]	26/06/11	247	250	247	248	-7	-2.75	4,800	-
[9816]	26/06/10	268	268	247	255	-6	-2.30	36,100	-
[9816]	26/06/09	249	284	249	261	+15	+6.10	231,900	-
[9816]	26/06/08	255	310	246	246	-9	-3.53	166,700	-
[9816]	26/06/05	259	260	239	255	-3	-1.16	13,600	-
[9816]	26/06/04	262	262	258	258	-9	-3.37	6,600	-
[9816]	26/06/03	266	272	261	267	+1	+0.38	5,200	-
[9816]	26/06/02	279	279	262	266	-13	-4.66	15,200	-
[9816]	26/06/01	282	285	279	279	-11	-3.79	4,700	-
[9816]	26/05/29	290	293	285	290	-7	-2.36	18,000	-
[9816]	26/05/28	295	297	291	297	+2	+0.68	4,500	-
[9816]	26/05/27	297	302	294	295	-6	-1.99	5,100	-
[9816]	26/05/26	293	301	293	301	+8	+2.73	2,600	-
[9816]	26/05/25	307	307	293	293	-7	-2.33	2,400	-
[9816]	26/05/22	307	307	300	300	-13.0	-4.15	1,900	-
[9816]	26/05/21	297	313	297	313	+16.0	+5.39	3,000	-
[9816]	26/05/20	310	329	295	297	-5.0	-1.66	18,300	-
[9816]	26/05/19	296	309	294	302	-1.0	-0.33	10,100	-
[9816]	26/05/18	312	319	298	303	-11.0	-3.50	19,600	-
[9816]	26/05/15	318	321	314	314	-4.0	-1.26	6,700	-
[9816]	26/05/14	313	318	313	318	+3.0	+0.95	10,500	-
[9816]	26/05/13	311	315	311	315	-1.0	-0.32	3,400	-
[9816]	26/05/12	315	318	315	316	+2.0	+0.64	2,500	-
[9816]	26/05/11	313	316	313	314	0	+0.00	4,200	-
[9816]	26/05/08	315	316	313	314	-2.0	-0.63	2,700	-
[9816]	26/05/07	315	318	315	316	0	+0.00	3,300	-
[9816]	26/05/01	325	325	316	316	-1.0	-0.32	5,600	-
[9816]	26/04/30	318	319	317	317	-2.0	-0.63	1,100	-
[9816]	26/04/28	317	322	317	319	-2.0	-0.62	4,000	-
[9816]	26/04/27	321	325	320	321	0	0.00	2,300	-
[9816]	26/04/24	325	325	321	321	-1	-0.31	1,600	-
[9816]	26/04/23	325	328	322	322	-3	-0.92	2,700	-
[9816]	26/04/22	329	329	325	325	-2	-0.61	600	-
[9816]	26/04/21	333	333	326	327	-5	-1.51	3,300	-
[9816]	26/04/20	329	332	328	332	+12	+3.75	11,500	-
[9816]	26/04/17	325	327	320	320	-2	-0.62	18,700	-
[9816]	26/04/16	325	326	322	322	-1	-0.31	9,800	-
[9816]	26/04/15	327	327	320	323	+2	+0.62	6,100	-
[9816]	26/04/14	319	321	318	321	+7	+2.23	3,700	-
[9816]	26/04/13	321	321	313	314	-7	-2.18	3,700	-
[9816]	26/04/10	321	321	319	321	0	0.00	2,900	-
[9816]	26/04/09	320	322	320	321	+1	+0.31	1,800	-
[9816]	26/04/08	318	323	318	320	+2	+0.63	2,700	-
[9816]	26/04/07	318	322	317	318	+2	+0.63	8,700	-
[9816]	26/04/06	306	317	306	316	+2	+0.64	10,100	-
[9816]	26/04/03	313	314	313	314	+8	+2.61	2,500	-
[9816]	26/04/02	308	314	306	306	0	0.00	6,200	-
[9816]	26/04/01	304	313	304	306	-1	-0.33	4,400	-
[9816]	26/03/31	304	310	303	307	-2	-0.65	4,400	-
[9816]	26/03/30	302	313	302	309	-9	-2.83	7,400	-
[9816]	26/03/27	325	325	318	318	0	0.00	6,300	-
[9816]	26/03/26	325	333	316	318	0	0.00	10,100	-
[9816]	26/03/25	318	325	318	318	+3	+0.95	7,100	-
[9816]	26/03/24	316	320	315	315	+1	+0.32	7,600	-
[9816]	26/03/23	324	324	312	314	-10	-3.09	17,000	-
[9816]	26/03/19	329	331	323	324	-2	-0.61	10,400	-
[9816]	26/03/18	321	332	321	326	+6	+1.88	8,700	-
[9816]	26/03/17	323	325	320	320	+1	+0.31	4,200	-
[9816]	26/03/16	323	323	319	319	0	0.00	2,500	-
[9816]	26/03/13	321	322	319	319	-2	-0.62	3,100	-
[9816]	26/03/12	320	324	318	321	+2	+0.63	4,600	-
[9816]	26/03/11	323	324	319	319	-2	-0.62	1,900	-
[9816]	26/03/10	320	322	319	321	+3	+0.94	2,700	-
[9816]	26/03/09	325	325	315	318	-1	-0.31	6,900	-
[9816]	26/03/06	320	320	318	319	-1	-0.31	2,800	-
[9816]	26/03/05	316	325	316	320	+4	+1.27	6,100	-
[9816]	26/03/04	323	327	314	316	-14	-4.24	18,000	-
[9816]	26/03/03	325	330	322	330	+6	+1.85	20,400	-
[9816]	26/03/02	330	334	324	324	0	0.00	16,400	-
[9816]	26/02/27	317	325	316	324	+8	+2.53	5,600	-
[9816]	26/02/26	311	319	311	316	-2	-0.63	6,300	-
[9816]	26/02/25	315	321	315	318	+5	+1.60	2,300	-
[9816]	26/02/24	315	316	312	313	-6	-1.88	9,000	-
[9816]	26/02/20	333	333	319	319	-5	-1.54	14,300	-
[9816]	26/02/19	324	337	323	324	0	0.00	34,700	-
[9816]	26/02/18	338	339	324	324	-21	-6.09	62,400	-
[9816]	26/02/17	307	348	307	345	+38	+12.38	101,400	-
[9816]	26/02/16	313	315	299	307	-3	-0.97	62,800	-
[9816]	26/02/13	322	323	310	310	-11	-3.43	22,500	-
[9816]	26/02/12	324	332	316	321	+2	+0.63	112,300	-
[9816]	26/02/10	311	320	311	319	+6	+1.92	44,700	-
[9816]	26/02/09	307	316	305	313	+10	+3.30	73,600	-
[9816]	26/02/06	295	303	289	303	+9	+3.06	39,700	-
[9816]	26/02/05	295	300	293	294	-1	-0.34	15,500	-
[9816]	26/02/04	290	295	290	295	+4	+1.37	8,800	-
[9816]	26/02/03	293	293	290	291	-1	-0.34	10,600	-
[9816]	26/02/02	300	300	292	292	-5	-1.68	17,200	-
[9816]	26/01/30	296	297	294	297	0	0.00	13,800	-
[9816]	26/01/29	302	302	294	297	-6	-1.98	46,200	-
[9816]	26/01/28	297	336	297	303	+12	+4.12	344,100	-
[9816]	26/01/27	294	295	287	291	-3	-1.02	31,500	-
[9816]	26/01/26	295	295	292	294	0	0.00	4,700	-
[9816]	26/01/23	297	297	292	294	+2	+0.68	12,400	-
[9816]	26/01/22	294	297	292	292	-2	-0.68	3,900	-
[9816]	26/01/21	305	305	292	294	-7	-2.33	21,700	-
[9816]	26/01/20	302	327	291	301	+11	+3.79	99,600	-
[9816]	26/01/19	291	292	288	290	-5	-1.69	14,500	-
[9816]	26/01/16	298	298	291	295	-6	-1.99	30,200	-
[9816]	26/01/15	309	309	293	301	+8	+2.73	14,400	-
[9816]	26/01/14	295	300	291	293	-9	-2.98	44,000	-
[9816]	26/01/13	307	309	301	302	-5	-1.63	17,500	-
[9816]	26/01/09	307	320	305	307	+1	+0.33	36,600	-
[9816]	26/01/08	320	320	304	306	+6	+2.00	32,500	-
[9816]	26/01/07	318	318	296	300	-15	-4.76	57,200	-
[9816]	26/01/06	322	322	305	315	-6	-1.87	28,900	-
[9816]	26/01/05	319	324	315	321	+2	+0.63	19,300	-
[9816]	25/12/30	326	332	318	319	-10	-3.04	23,100	-
[9816]	25/12/29	326	333	325	329	+3	+0.92	10,900	-
[9816]	25/12/26	334	334	325	326	-6	-1.81	15,100	-
[9816]	25/12/25	331	340	330	332	+1	+0.30	10,200	-
[9816]	25/12/24	327	332	325	331	0	0.00	23,200	-
[9816]	25/12/23	330	335	325	331	+4	+1.22	25,200	-
[9816]	25/12/22	338	347	326	327	-11	-3.25	45,600	-
[9816]	25/12/19	335	351	320	338	+12	+3.68	66,600	-
[9816]	25/12/18	326	338	321	326	0	0.00	17,200	-
[9816]	25/12/17	333	333	326	326	-4	-1.21	5,100	-
[9816]	25/12/16	330	331	323	330	+4	+1.23	16,700	-
[9816]	25/12/15	322	341	314	326	+5	+1.56	75,700	-
[9816]	25/12/12	327	327	321	321	-1	-0.31	9,400	-
[9816]	25/12/11	320	326	320	322	+3	+0.94	7,200	-
[9816]	25/12/10	336	337	318	319	-15	-4.49	62,100	-
[9816]	25/12/09	332	345	317	334	+2	+0.60	89,700	-
[9816]	25/12/08	323	332	316	332	+10	+3.11	37,100	-
[9816]	25/12/05	332	332	315	322	-9	-2.72	40,800	-
[9816]	25/12/04	350	350	323	331	-14	-4.06	86,100	-
[9816]	25/12/03	338	347	320	345	+6	+1.77	93,100	-
[9816]	25/12/02	331	384	331	339	0	0.00	307,800	-
[9816]	25/12/01	335	347	326	339	+13	+3.99	119,800	-
[9816]	25/11/28	327	342	309	326	-3	-0.91	92,700	-
[9816]	25/11/27	322	330	319	329	-1	-0.30	65,500	-
[9816]	25/11/26	341	345	315	330	-3	-0.90	290,700	-
[9816]	25/11/25	326	347	304	333	-14	-4.03	833,600	-
[9816]	25/11/21	280	347	278	347	+71	+25.72	1,437,500	-
[9816]	25/11/20	304	340	276	276	+9	+3.37	760,200	-
[9816]	25/11/19	278	278	265	267	-14	-4.98	14,100	-
[9816]	25/11/18	269	281	266	281	+9	+3.31	11,600	-
[9816]	25/11/17	275	276	272	272	-7	-2.51	8,300	-
[9816]	25/11/14	281	288	278	279	-5	-1.76	16,000	-
[9816]	25/11/13	275	288	275	284	+4	+1.43	31,300	-
[9816]	25/11/12	280	290	275	280	-4	-1.41	60,100	-
[9816]	25/11/11	288	347	277	284	+7	+2.53	636,500	-
[9816]	25/11/10	272	283	270	277	+5	+1.84	12,000	-
[9816]	25/11/07	273	273	270	272	+2	+0.74	2,900	-
[9816]	25/11/06	269	271	269	270	+1	+0.37	3,800	-
[9816]	25/11/05	271	272	268	269	-2	-0.74	4,300	-
[9816]	25/11/04	267	272	267	271	+8	+3.04	36,700	-
[9816]	25/10/31	265	270	263	263	-4	-1.50	35,800	-
[9816]	25/10/30	267	272	266	267	+1	+0.38	33,600	-
[9816]	25/10/29	276	276	266	266	-8	-2.92	35,500	-
[9816]	25/10/28	277	277	270	274	0	0.00	71,700	-
[9816]	25/10/27	276	277	274	274	-1	-0.36	3,000	-
[9816]	25/10/24	271	276	271	275	+3	+1.10	3,300	-
[9816]	25/10/23	274	274	270	272	-2	-0.73	900	-
[9816]	25/10/22	269	276	269	274	+9	+3.40	16,800	-
[9816]	25/10/21	268	268	265	265	+5	+1.92	5,000	-
[9816]	25/10/20	265	267	258	260	-4	-1.52	13,600	-
[9816]	25/10/17	267	267	264	264	-5	-1.86	1,000	-
[9816]	25/10/16	265	270	265	269	+7	+2.67	7,200	-
[9816]	25/10/15	254	267	254	262	+6	+2.34	2,600	-
[9816]	25/10/14	259	260	250	256	-14	-5.19	79,200	-
[9816]	25/10/10	275	275	270	270	-7	-2.53	5,200	-
[9816]	25/10/09	278	278	273	277	+1	+0.36	3,500	-
[9816]	25/10/08	269	276	269	276	+4	+1.47	4,300	-
[9816]	25/10/07	275	275	269	272	+1	+0.37	4,700	-
[9816]	25/10/06	273	273	265	271	-2	-0.73	7,500	-
[9816]	25/10/03	285	285	261	273	-4	-1.44	25,800	-
[9816]	25/10/02	281	281	275	277	+1	+0.36	2,000	-
[9816]	25/10/01	278	280	274	276	0	0.00	6,500	-
[9816]	25/09/30	276	277	272	276	-2	-0.72	3,100	-
[9816]	25/09/29	277	280	271	278	-3	-1.07	6,700	-
[9816]	25/09/26	290	291	281	281	-4	-1.40	12,000	-
[9816]	25/09/25	291	293	284	285	+1	+0.35	13,100	-
[9816]	25/09/24	287	289	281	284	+1	+0.35	11,300	-
[9816]	25/09/22	290	291	282	283	+1	+0.35	21,100	-
[9816]	25/09/19	278	322	274	282	+12	+4.44	197,800	-
[9816]	25/09/18	274	276	270	270	-4	-1.46	6,500	-
[9816]	25/09/17	275	276	272	274	0	0.00	2,500	-
[9816]	25/09/16	277	277	268	274	+4	+1.48	17,600	-
[9816]	25/09/12	274	274	270	270	+1	+0.37	20,500	-
[9816]	25/09/11	271	274	267	269	+1	+0.37	5,600	-
[9816]	25/09/10	265	268	264	268	+5	+1.90	2,200	-
[9816]	25/09/09	269	269	262	263	-6	-2.23	16,800	-
[9816]	25/09/08	267	270	267	269	+2	+0.75	7,200	-
[9816]	25/09/05	270	271	267	267	-3	-1.11	14,900	-