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
[9827]	26/10/29	653	655	651	655	+4.0	+0.61	11,100	8,067,599,872
[9827]	26/10/28	653	656	651	651	-2.0	-0.31	7,800	8,018,331,648
[9827]	26/10/27	657	657	651	653	+3.0	+0.46	4,500	8,042,965,504
[9827]	26/10/26	650	655	648	650	0	+0.00	11,600	8,006,014,976
[9827]	26/10/23	652	653	649	650	-3.0	-0.46	12,700	8,006,014,976
[9827]	26/10/22	655	655	650	653	-2.0	-0.31	4,400	8,042,965,504
[9827]	26/10/21	650	659	650	655	+5.0	+0.77	7,200	8,067,599,872
[9827]	26/10/20	654	655	648	650	-3.0	-0.46	22,100	8,006,014,976
[9827]	26/10/19	652	661	652	653	-8.0	-1.21	16,700	8,042,965,504
[9827]	26/10/16	657	661	652	661	+9.0	+1.38	14,500	8,141,501,440
[9827]	26/10/15	653	657	650	652	-8.0	-1.21	18,600	8,030,648,832
[9827]	26/10/14	653	660	652	660	+6.0	+0.92	30,200	8,129,184,256
[9827]	26/10/13	651	657	650	654	+3.0	+0.46	12,200	8,055,282,688
[9827]	26/10/09	659	659	647	651	0	+0.00	7,000	8,018,331,648
[9827]	26/10/08	651	655	650	651	-9.0	-1.36	7,600	8,018,331,648
[9827]	26/10/07	643	660	643	660	+8.0	+1.23	34,500	8,129,184,256
[9827]	26/10/06	649	653	648	652	-1.0	-0.15	7,100	8,030,648,832
[9827]	26/10/05	653	654	650	653	0	+0.00	5,800	8,042,965,504
[9827]	26/10/02	655	655	650	653	+2.0	+0.31	6,900	8,042,965,504
[9827]	26/10/01	658	658	646	651	-2.0	-0.31	10,700	8,018,331,648
[9827]	26/09/30	660	660	640	653	+5.0	+0.77	32,800	8,042,965,504
[9827]	26/09/29	640	648	640	648	+8.0	+1.25	12,800	7,981,381,120
[9827]	26/09/28	635	640	633	640	+9.0	+1.43	14,200	7,882,845,184
[9827]	26/09/25	632	636	631	631	-1.0	-0.16	7,500	7,771,993,088
[9827]	26/09/24	635	636	632	632	-2.0	-0.32	9,500	7,784,309,760
[9827]	26/09/18	632	635	632	634	+3.0	+0.48	8,100	7,808,943,616
[9827]	26/09/17	632	635	630	631	+1.0	+0.16	18,600	7,771,993,088
[9827]	26/09/16	632	632	628	630	0	+0.00	5,600	7,759,675,904
[9827]	26/09/15	630	632	628	630	0	+0.00	11,400	7,759,675,904
[9827]	26/09/14	633	633	628	630	0	+0.00	6,100	7,759,675,904
[9827]	26/09/11	628	630	625	630	+2.0	+0.32	7,200	7,759,675,904
[9827]	26/09/10	627	631	627	628	0	+0.00	6,300	7,735,042,048
[9827]	26/09/09	632	637	628	628	-4.0	-0.63	27,600	7,735,042,048
[9827]	26/09/08	645	645	632	632	-10.0	-1.56	18,100	7,784,309,760
[9827]	26/09/07	645	645	635	642	+6.0	+0.94	7,500	7,907,479,552
[9827]	26/09/04	637	642	636	636	-1.0	-0.16	13,900	7,833,577,472
[9827]	26/09/03	641	652	633	637	-4.0	-0.62	28,000	7,845,894,656
[9827]	26/09/02	644	649	637	641	-7.0	-1.08	20,800	7,895,162,368
[9827]	26/09/01	650	650	636	648	0	+0.00	23,800	7,981,381,120
[9827]	26/08/31	647	648	644	648	+1.0	+0.15	15,800	7,981,381,120
[9827]	26/08/28	641	647	640	647	+6.0	+0.94	18,600	7,969,063,936
[9827]	26/08/27	636	641	635	641	+6.0	+0.94	13,900	7,895,162,368
[9827]	26/08/26	636	636	632	635	+4.0	+0.63	16,100	7,821,260,800
[9827]	26/08/25	633	636	631	631	0	+0.00	8,300	7,771,993,088
[9827]	26/08/24	634	638	630	631	-1.0	-0.16	36,700	7,771,993,088
[9827]	26/08/21	631	633	628	632	+2.0	+0.32	14,200	7,784,309,760
[9827]	26/08/20	625	630	625	630	+7.0	+1.12	12,600	7,759,675,904
[9827]	26/08/19	631	631	622	623	-8.0	-1.27	14,000	7,673,457,152
[9827]	26/08/18	628	633	628	631	0	+0.00	13,000	7,771,993,088
[9827]	26/08/17	635	636	631	631	-2	-0.32	16,500	-
[9827]	26/08/14	631	635	628	633	+2	+0.32	21,700	-
[9827]	26/08/13	631	637	631	631	-4	-0.63	17,600	-
[9827]	26/08/12	627	635	621	635	+7	+1.11	22,700	-
[9827]	26/08/10	626	634	624	628	-4	-0.63	27,800	-
[9827]	26/08/07	628	639	625	632	+5	+0.80	34,400	-
[9827]	26/08/06	630	630	622	627	0	0.00	14,400	-
[9827]	26/08/05	624	629	622	627	+3	+0.48	4,600	-
[9827]	26/08/04	624	630	622	624	0	0.00	4,000	-
[9827]	26/08/03	624	627	623	624	-4	-0.64	10,600	-
[9827]	26/07/31	632	632	623	628	-4	-0.63	5,300	-
[9827]	26/07/30	626	633	622	632	+6	+0.96	13,800	-
[9827]	26/07/29	628	635	625	626	0	0.00	23,700	-
[9827]	26/07/28	627	633	626	626	-4	-0.63	7,800	-
[9827]	26/07/27	621	630	621	630	+11	+1.78	11,300	-
[9827]	26/07/24	625	625	619	619	-6	-0.96	6,700	-
[9827]	26/07/23	626	628	622	625	-1	-0.16	7,500	-
[9827]	26/07/22	625	626	621	626	-2	-0.32	4,700	-
[9827]	26/07/21	617	628	617	628	+11	+1.78	8,900	-
[9827]	26/07/17	633	633	609	617	-14	-2.22	38,100	-
[9827]	26/07/16	635	635	625	631	+3	+0.48	12,700	-
[9827]	26/07/15	631	631	628	628	-2	-0.32	6,800	-
[9827]	26/07/14	629	630	622	630	+1	+0.16	26,200	-
[9827]	26/07/13	626	631	621	629	+7	+1.13	17,500	-
[9827]	26/07/10	621	628	618	622	+3	+0.48	11,200	-
[9827]	26/07/09	622	626	618	619	-8	-1.28	7,600	-
[9827]	26/07/08	620	627	617	627	+4	+0.64	10,700	-
[9827]	26/07/07	616	628	615	623	+1	+0.16	16,100	-
[9827]	26/07/06	615	625	615	622	+8	+1.30	16,400	-
[9827]	26/07/03	615	620	607	614	0	0.00	27,400	-
[9827]	26/07/02	599	614	598	614	+15	+2.50	24,200	-
[9827]	26/07/01	592	600	592	599	+9	+1.53	10,400	-
[9827]	26/06/30	597	601	586	590	-7	-1.17	37,600	-
[9827]	26/06/29	582	602	582	597	-4	-0.67	24,000	-
[9827]	26/06/26	592	603	592	601	+6	+1.01	7,600	-
[9827]	26/06/25	597	600	590	595	+4	+0.68	10,300	-
[9827]	26/06/24	597	597	589	591	+1	+0.17	5,700	-
[9827]	26/06/23	600	600	590	590	-6	-1.01	12,700	-
[9827]	26/06/22	596	603	595	596	0	0.00	12,100	-
[9827]	26/06/19	604	604	595	596	0	0.00	8,900	-
[9827]	26/06/18	605	605	595	596	-9	-1.49	9,800	-
[9827]	26/06/17	592	605	588	605	+15	+2.54	23,700	-
[9827]	26/06/16	593	593	585	590	-1	-0.17	8,100	-
[9827]	26/06/15	582	593	582	591	+10	+1.72	16,900	-
[9827]	26/06/12	586	588	580	581	-1	-0.17	35,000	-
[9827]	26/06/11	590	590	580	582	-8	-1.36	42,100	-
[9827]	26/06/10	586	590	584	590	+3	+0.51	43,200	-
[9827]	26/06/09	585	596	585	587	+6	+1.03	35,500	-
[9827]	26/06/08	593	597	580	581	-12	-2.02	51,500	-
[9827]	26/06/05	590	600	590	593	+3	+0.51	30,300	-
[9827]	26/06/04	595	596	590	590	-5	-0.84	18,100	-
[9827]	26/06/03	588	596	587	595	+6	+1.02	47,700	-
[9827]	26/06/02	599	599	588	589	-9	-1.51	51,800	-
[9827]	26/06/01	606	608	598	598	-10	-1.64	45,600	-
[9827]	26/05/29	607	612	605	608	-1	-0.16	9,100	-
[9827]	26/05/28	603	611	603	609	+5	+0.83	25,200	-
[9827]	26/05/27	610	610	604	604	-6	-0.98	17,300	-
[9827]	26/05/26	606	610	606	610	+4	+0.66	11,700	-
[9827]	26/05/25	610	610	604	606	-5	-0.82	14,600	-
[9827]	26/05/22	614	614	605	611	-3.0	-0.49	9,000	-
[9827]	26/05/21	618	618	611	614	-2.0	-0.32	8,300	-
[9827]	26/05/20	605	618	598	616	+14.0	+2.33	49,000	-
[9827]	26/05/19	607	607	597	602	+2.0	+0.33	36,100	-
[9827]	26/05/18	613	615	597	600	-13.0	-2.12	51,100	-
[9827]	26/05/15	625	625	603	613	-17.0	-2.70	80,700	-
[9827]	26/05/14	638	639	628	630	-8.0	-1.25	39,300	-
[9827]	26/05/13	641	642	636	638	-2.0	-0.31	20,100	-
[9827]	26/05/12	640	642	639	640	-1.0	-0.16	17,600	-
[9827]	26/05/11	642	642	640	641	+1.0	+0.16	13,600	-
[9827]	26/05/08	643	643	636	640	-4.0	-0.62	14,400	-
[9827]	26/05/07	639	644	635	644	+11.0	+1.74	14,900	-
[9827]	26/05/01	632	635	628	633	+1.0	+0.16	25,100	-
[9827]	26/04/30	650	650	631	632	-16.0	-2.47	44,100	-
[9827]	26/04/28	644	650	643	648	+5.0	+0.78	21,500	-
[9827]	26/04/27	648	650	641	643	-9	-1.38	52,600	-
[9827]	26/04/24	653	656	651	652	-4	-0.61	14,400	-
[9827]	26/04/23	660	660	652	656	-5	-0.76	10,400	-
[9827]	26/04/22	665	665	659	661	-3	-0.45	22,000	-
[9827]	26/04/21	666	666	661	664	-4	-0.60	17,800	-
[9827]	26/04/20	669	670	665	668	+16	+2.45	37,600	-
[9827]	26/04/17	658	658	652	652	-6	-0.91	16,800	-
[9827]	26/04/16	656	660	656	658	+3	+0.46	40,200	-
[9827]	26/04/15	655	657	654	655	+2	+0.31	13,000	-
[9827]	26/04/14	660	660	653	653	-8	-1.21	23,500	-
[9827]	26/04/13	659	662	657	661	+5	+0.76	22,500	-
[9827]	26/04/10	660	664	656	656	-3	-0.46	26,800	-
[9827]	26/04/09	664	665	659	659	-5	-0.75	11,300	-
[9827]	26/04/08	659	664	659	664	+9	+1.37	32,500	-
[9827]	26/04/07	656	664	653	655	-2	-0.30	24,500	-
[9827]	26/04/06	652	658	648	657	+8	+1.23	28,600	-
[9827]	26/04/03	650	654	642	649	+1	+0.15	28,700	-
[9827]	26/04/02	650	655	645	648	+1	+0.15	23,000	-
[9827]	26/04/01	646	647	636	647	+11	+1.73	44,400	-
[9827]	26/03/31	641	647	630	636	-6	-0.93	85,000	-
[9827]	26/03/30	643	649	637	642	-14	-2.13	36,900	-
[9827]	26/03/27	649	659	649	656	+8	+1.23	36,000	-
[9827]	26/03/26	659	661	648	648	-11	-1.67	27,500	-
[9827]	26/03/25	650	659	650	659	+10	+1.54	31,100	-
[9827]	26/03/24	642	650	642	649	+15	+2.37	33,400	-
[9827]	26/03/23	645	647	631	634	-14	-2.16	63,500	-
[9827]	26/03/19	655	658	648	648	-12	-1.82	30,300	-
[9827]	26/03/18	653	662	653	660	+6	+0.92	14,300	-
[9827]	26/03/17	649	656	649	654	+4	+0.62	21,200	-
[9827]	26/03/16	650	653	648	650	-1	-0.15	25,000	-
[9827]	26/03/13	655	655	648	651	-4	-0.61	25,900	-
[9827]	26/03/12	665	665	652	655	-9	-1.36	24,300	-
[9827]	26/03/11	669	672	664	664	-4	-0.60	24,700	-
[9827]	26/03/10	665	669	660	668	+6	+0.91	26,600	-
[9827]	26/03/09	659	662	647	662	-7	-1.05	35,100	-
[9827]	26/03/06	660	669	658	669	+2	+0.30	22,300	-
[9827]	26/03/05	658	672	657	667	+22	+3.41	40,600	-
[9827]	26/03/04	658	658	640	645	-15	-2.27	81,100	-
[9827]	26/03/03	671	671	660	660	-11	-1.64	36,400	-
[9827]	26/03/02	673	675	669	671	-7	-1.03	36,000	-
[9827]	26/02/27	667	679	667	678	+10	+1.50	59,900	-
[9827]	26/02/26	663	669	663	668	+8	+1.21	49,500	-
[9827]	26/02/25	663	664	659	660	-1	-0.15	17,800	-
[9827]	26/02/24	655	664	653	661	+6	+0.92	49,600	-
[9827]	26/02/20	664	664	654	655	-9	-1.36	29,700	-
[9827]	26/02/19	667	667	663	664	-4	-0.60	31,300	-
[9827]	26/02/18	664	668	662	668	+7	+1.06	63,400	-
[9827]	26/02/17	666	668	659	661	-2	-0.30	50,800	-
[9827]	26/02/16	666	668	661	663	-6	-0.90	48,800	-
[9827]	26/02/13	661	671	658	669	+8	+1.21	87,000	-
[9827]	26/02/12	665	666	661	661	-3	-0.45	27,100	-
[9827]	26/02/10	660	667	660	664	+6	+0.91	58,200	-
[9827]	26/02/09	664	665	658	658	0	0.00	36,500	-
[9827]	26/02/06	662	662	656	658	-4	-0.60	39,700	-
[9827]	26/02/05	660	664	659	662	+4	+0.61	51,900	-
[9827]	26/02/04	655	659	652	658	+3	+0.46	74,800	-
[9827]	26/02/03	654	657	650	655	+3	+0.46	27,900	-
[9827]	26/02/02	657	659	651	652	-6	-0.91	28,800	-
[9827]	26/01/30	650	658	649	658	+6	+0.92	36,300	-
[9827]	26/01/29	652	652	648	652	-1	-0.15	36,500	-
[9827]	26/01/28	654	656	651	653	-3	-0.46	43,300	-
[9827]	26/01/27	655	656	650	656	+1	+0.15	32,800	-
[9827]	26/01/26	665	665	655	655	-12	-1.80	31,100	-
[9827]	26/01/23	664	669	664	667	+3	+0.45	40,000	-
[9827]	26/01/22	656	664	656	664	+10	+1.53	25,800	-
[9827]	26/01/21	660	660	651	654	-9	-1.36	56,300	-
[9827]	26/01/20	668	669	660	663	-3	-0.45	37,700	-
[9827]	26/01/19	670	670	658	666	-1	-0.15	40,500	-
[9827]	26/01/16	668	670	662	667	+6	+0.91	56,800	-
[9827]	26/01/15	658	665	657	661	+7	+1.07	93,200	-
[9827]	26/01/14	650	661	650	654	+4	+0.62	105,200	-
[9827]	26/01/13	651	652	647	650	+1	+0.15	38,200	-
[9827]	26/01/09	649	653	649	649	+2	+0.31	53,100	-
[9827]	26/01/08	651	655	647	647	-4	-0.61	41,800	-
[9827]	26/01/07	652	656	648	651	+1	+0.15	60,600	-
[9827]	26/01/06	646	654	645	650	+6	+0.93	130,200	-
[9827]	26/01/05	652	652	640	644	-18	-2.72	194,900	-
[9827]	25/12/30	676	679	660	662	-8	-1.19	91,100	-
[9827]	25/12/29	658	678	650	670	-59	-8.09	450,200	-
[9827]	25/12/26	727	730	722	729	+4	+0.55	172,000	-
[9827]	25/12/25	729	730	722	725	-2	-0.28	132,100	-
[9827]	25/12/24	722	729	721	727	+7	+0.97	102,700	-
[9827]	25/12/23	718	725	717	720	+5	+0.70	157,200	-
[9827]	25/12/22	719	719	714	715	+3	+0.42	77,500	-
[9827]	25/12/19	709	715	709	712	+2	+0.28	71,300	-
[9827]	25/12/18	709	712	703	710	+3	+0.42	39,100	-
[9827]	25/12/17	715	715	704	707	-3	-0.42	42,900	-
[9827]	25/12/16	716	716	709	710	-4	-0.56	48,400	-
[9827]	25/12/15	710	720	710	714	+6	+0.85	107,000	-
[9827]	25/12/12	704	710	702	708	+6	+0.85	75,800	-
[9827]	25/12/11	709	709	700	702	-6	-0.85	71,600	-
[9827]	25/12/10	710	716	704	708	-2	-0.28	76,600	-
[9827]	25/12/09	716	716	707	710	-4	-0.56	65,100	-
[9827]	25/12/08	720	723	714	714	0	0.00	63,200	-
[9827]	25/12/05	717	721	710	714	-3	-0.42	87,300	-
[9827]	25/12/04	704	717	704	717	+13	+1.85	51,200	-
[9827]	25/12/03	712	712	695	704	-7	-0.98	106,400	-
[9827]	25/12/02	715	718	707	711	-1	-0.14	53,800	-
[9827]	25/12/01	730	732	712	712	-12	-1.66	83,300	-
[9827]	25/11/28	709	729	709	724	+15	+2.12	74,100	-
[9827]	25/11/27	700	714	700	709	+11	+1.58	83,500	-
[9827]	25/11/26	698	700	692	698	+1	+0.14	33,700	-
[9827]	25/11/25	700	705	697	697	+2	+0.29	53,800	-
[9827]	25/11/21	685	696	684	695	0	0.00	62,600	-
[9827]	25/11/20	684	696	681	695	+17	+2.51	99,100	-
[9827]	25/11/19	676	685	676	678	+2	+0.30	44,200	-
[9827]	25/11/18	678	686	673	676	-10	-1.46	96,300	-
[9827]	25/11/17	678	689	668	686	+28	+4.26	186,900	-
[9827]	25/11/14	661	666	655	658	-3	-0.45	73,400	-
[9827]	25/11/13	661	665	657	661	0	0.00	53,600	-
[9827]	25/11/12	655	663	655	661	+1	+0.15	54,100	-
[9827]	25/11/11	655	660	651	660	+3	+0.46	50,700	-
[9827]	25/11/10	650	658	649	657	+7	+1.08	50,400	-
[9827]	25/11/07	651	652	648	650	0	0.00	12,500	-
[9827]	25/11/06	644	653	642	650	+8	+1.25	25,600	-
[9827]	25/11/05	645	645	634	642	-2	-0.31	50,900	-
[9827]	25/11/04	648	650	641	644	-1	-0.16	42,800	-
[9827]	25/10/31	644	650	644	645	+1	+0.16	16,100	-
[9827]	25/10/30	643	648	641	644	0	0.00	19,200	-
[9827]	25/10/29	658	658	644	644	-14	-2.13	53,400	-
[9827]	25/10/28	660	660	650	658	0	0.00	42,800	-
[9827]	25/10/27	664	665	656	658	-3	-0.45	34,500	-
[9827]	25/10/24	665	667	661	661	-3	-0.45	24,200	-
[9827]	25/10/23	668	668	660	664	+5	+0.76	24,500	-
[9827]	25/10/22	663	666	659	659	-3	-0.45	73,300	-
[9827]	25/10/21	660	665	657	662	+3	+0.46	37,700	-
[9827]	25/10/20	658	659	653	659	+9	+1.38	18,100	-
[9827]	25/10/17	663	663	650	650	-10	-1.52	25,400	-
[9827]	25/10/16	659	667	659	660	-3	-0.45	41,100	-
[9827]	25/10/15	650	663	650	663	+17	+2.63	43,000	-
[9827]	25/10/14	648	652	641	646	-4	-0.62	69,800	-
[9827]	25/10/10	661	661	646	650	-12	-1.81	80,900	-
[9827]	25/10/09	663	663	658	662	+2	+0.30	17,000	-
[9827]	25/10/08	664	666	660	660	0	0.00	31,100	-
[9827]	25/10/07	667	668	658	660	-8	-1.20	55,700	-
[9827]	25/10/06	675	677	666	668	-2	-0.30	132,400	-
[9827]	25/10/03	652	670	652	670	+19	+2.92	65,700	-
[9827]	25/10/02	658	662	651	651	-3	-0.46	51,300	-
[9827]	25/10/01	671	671	652	654	-16	-2.39	67,200	-
[9827]	25/09/30	672	675	667	670	+1	+0.15	46,500	-
[9827]	25/09/29	665	677	664	669	+6	+0.90	122,000	-
[9827]	25/09/26	657	663	656	663	+6	+0.91	41,000	-
[9827]	25/09/25	648	658	648	657	+7	+1.08	56,500	-
[9827]	25/09/24	650	651	646	650	+1	+0.15	25,300	-
[9827]	25/09/22	645	649	644	649	+6	+0.93	22,800	-
[9827]	25/09/19	652	652	640	643	-7	-1.08	66,200	-
[9827]	25/09/18	652	654	648	650	-3	-0.46	38,800	-
[9827]	25/09/17	655	655	648	653	-2	-0.31	39,600	-
[9827]	25/09/16	653	655	650	655	+5	+0.77	27,800	-
[9827]	25/09/12	653	656	648	650	-1	-0.15	51,600	-
[9827]	25/09/11	660	660	646	651	-7	-1.06	54,600	-
[9827]	25/09/10	661	664	656	658	-2	-0.30	42,000	-
[9827]	25/09/09	663	664	656	660	-3	-0.45	75,800	-
[9827]	25/09/08	654	664	653	663	+7	+1.07	98,400	-
[9827]	25/09/05	650	656	650	656	+6	+0.92	31,600	-