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
[9835]	26/10/29	513	515	512	513	-1.0	-0.19	3,400	4,160,284,416
[9835]	26/10/28	512	514	512	514	+2.0	+0.39	3,400	4,168,393,984
[9835]	26/10/27	512	513	512	512	0	+0.00	2,100	4,152,174,592
[9835]	26/10/26	515	515	511	512	-2.0	-0.39	1,000	4,152,174,592
[9835]	26/10/23	511	515	511	514	-1.0	-0.19	2,300	4,168,393,984
[9835]	26/10/22	517	517	512	515	0	+0.00	2,600	4,176,503,808
[9835]	26/10/21	511	517	511	515	+4.0	+0.78	2,100	4,176,503,808
[9835]	26/10/20	517	517	510	511	-3.0	-0.58	1,900	4,144,064,768
[9835]	26/10/19	516	516	514	514	-3.0	-0.58	1,600	4,168,393,984
[9835]	26/10/16	521	522	517	517	-8.0	-1.52	2,800	4,192,723,200
[9835]	26/10/15	522	525	517	525	+3.0	+0.57	3,900	4,257,616,640
[9835]	26/10/14	532	533	511	522	-12.0	-2.25	8,200	4,233,287,424
[9835]	26/10/13	540	540	505	534	-1.0	-0.19	17,000	4,330,604,544
[9835]	26/10/09	516	549	501	535	+24.0	+4.70	67,900	4,338,714,112
[9835]	26/10/08	513	513	511	511	-2.0	-0.39	1,300	4,144,080,128
[9835]	26/10/07	510	513	510	513	+2.0	+0.39	3,300	4,160,299,776
[9835]	26/10/06	511	512	510	511	0	+0.00	3,100	4,144,080,128
[9835]	26/10/05	510	512	510	511	0	+0.00	1,900	4,144,080,128
[9835]	26/10/02	513	513	510	511	0	+0.00	2,000	4,144,080,128
[9835]	26/10/01	511	511	510	511	0	+0.00	1,700	4,144,080,128
[9835]	26/09/30	512	512	510	511	0	+0.00	1,800	4,144,080,128
[9835]	26/09/29	514	514	511	511	-3.0	-0.58	1,000	4,144,080,128
[9835]	26/09/28	512	514	510	514	+1.0	+0.19	1,400	4,168,409,344
[9835]	26/09/25	511	513	510	513	+3.0	+0.59	2,500	4,160,299,776
[9835]	26/09/24	509	511	509	510	+1.0	+0.20	2,300	4,135,970,560
[9835]	26/09/18	509	510	508	509	+1.0	+0.20	9,400	4,127,860,736
[9835]	26/09/17	508	510	507	508	0	+0.00	1,200	4,119,750,912
[9835]	26/09/16	507	509	507	508	0	+0.00	1,300	4,119,750,912
[9835]	26/09/15	507	509	507	508	+1.0	+0.20	900	4,119,750,912
[9835]	26/09/14	508	508	506	507	-1.0	-0.20	700	4,111,641,344
[9835]	26/09/11	509	509	508	508	-1.0	-0.20	1,500	4,119,750,912
[9835]	26/09/10	510	511	508	509	-1.0	-0.20	3,500	4,127,860,736
[9835]	26/09/09	510	510	507	510	0	+0.00	2,500	4,135,970,560
[9835]	26/09/08	510	511	506	510	0	+0.00	4,000	4,135,970,560
[9835]	26/09/07	512	512	506	510	+1.0	+0.20	3,600	4,135,970,560
[9835]	26/09/04	509	513	506	509	+2.0	+0.39	2,300	4,127,860,736
[9835]	26/09/03	506	511	506	507	-1.0	-0.20	2,600	4,111,641,344
[9835]	26/09/02	508	511	507	508	+1.0	+0.20	2,700	4,119,750,912
[9835]	26/09/01	509	511	507	507	-2.0	-0.39	3,400	4,111,641,344
[9835]	26/08/31	509	510	506	509	-1.0	-0.20	2,000	4,127,860,736
[9835]	26/08/28	512	512	508	510	-4.0	-0.78	4,700	4,135,970,560
[9835]	26/08/27	515	515	509	514	+1.0	+0.19	16,200	4,168,409,344
[9835]	26/08/26	514	514	511	513	-2.0	-0.39	4,900	4,160,299,776
[9835]	26/08/25	515	517	514	515	0	+0.00	2,700	4,176,519,168
[9835]	26/08/24	520	520	515	515	+1.0	+0.19	5,100	4,176,519,168
[9835]	26/08/21	514	517	514	514	0	+0.00	8,300	4,168,409,344
[9835]	26/08/20	513	515	513	514	0	+0.00	1,200	4,168,409,344
[9835]	26/08/19	513	514	513	514	0	+0.00	9,100	4,168,409,344
[9835]	26/08/18	515	515	513	514	+1.0	+0.19	4,900	4,168,409,344
[9835]	26/08/17	513	515	513	513	-2	-0.39	3,700	-
[9835]	26/08/14	515	518	514	515	+2	+0.39	1,700	-
[9835]	26/08/13	513	519	513	513	+1	+0.20	5,800	-
[9835]	26/08/12	515	522	512	512	-2	-0.39	40,300	-
[9835]	26/08/10	512	514	512	514	+2	+0.39	6,000	-
[9835]	26/08/07	510	512	509	512	+2	+0.39	3,000	-
[9835]	26/08/06	512	512	509	510	-1	-0.20	2,700	-
[9835]	26/08/05	508	512	508	511	+3	+0.59	5,900	-
[9835]	26/08/04	511	511	508	508	-3	-0.59	3,200	-
[9835]	26/08/03	514	514	508	511	+1	+0.20	2,500	-
[9835]	26/07/31	511	511	509	510	-3	-0.58	1,200	-
[9835]	26/07/30	509	513	509	513	+5	+0.98	2,100	-
[9835]	26/07/29	508	514	508	508	0	0.00	3,000	-
[9835]	26/07/28	510	510	507	508	0	0.00	2,800	-
[9835]	26/07/27	508	509	507	508	-1	-0.20	2,400	-
[9835]	26/07/24	509	509	507	509	-2	-0.39	1,100	-
[9835]	26/07/23	509	512	507	511	+4	+0.79	2,600	-
[9835]	26/07/22	509	510	507	507	-1	-0.20	2,700	-
[9835]	26/07/21	506	509	505	508	+2	+0.40	2,500	-
[9835]	26/07/17	506	508	505	506	0	0.00	1,700	-
[9835]	26/07/16	506	506	505	506	0	0.00	800	-
[9835]	26/07/15	504	507	504	506	0	0.00	1,800	-
[9835]	26/07/14	505	506	504	506	+2	+0.40	2,400	-
[9835]	26/07/13	509	509	504	504	-5	-0.98	3,700	-
[9835]	26/07/10	512	520	502	509	-5	-0.97	25,400	-
[9835]	26/07/09	508	514	505	514	+10	+1.98	3,500	-
[9835]	26/07/08	508	508	501	504	-3	-0.59	4,500	-
[9835]	26/07/07	505	510	505	507	0	0.00	2,700	-
[9835]	26/07/06	504	508	504	507	+3	+0.60	2,000	-
[9835]	26/07/03	505	505	504	504	-3	-0.59	1,200	-
[9835]	26/07/02	509	509	502	507	+1	+0.20	2,900	-
[9835]	26/07/01	510	510	505	506	-5	-0.98	2,300	-
[9835]	26/06/30	510	511	510	511	-1	-0.20	3,200	-
[9835]	26/06/29	514	514	509	512	-2	-0.39	8,500	-
[9835]	26/06/26	514	516	514	514	-1	-0.19	1,600	-
[9835]	26/06/25	512	518	512	515	+3	+0.59	2,200	-
[9835]	26/06/24	512	514	510	512	0	0.00	12,500	-
[9835]	26/06/23	514	518	512	512	-4	-0.78	12,000	-
[9835]	26/06/22	515	518	513	516	+4	+0.78	3,300	-
[9835]	26/06/19	511	515	511	512	0	0.00	17,200	-
[9835]	26/06/18	509	512	509	512	0	0.00	2,000	-
[9835]	26/06/17	508	513	508	512	+6	+1.19	1,800	-
[9835]	26/06/16	508	508	506	506	-2	-0.39	900	-
[9835]	26/06/15	508	510	508	508	0	0.00	1,600	-
[9835]	26/06/12	510	510	508	508	-4	-0.78	1,300	-
[9835]	26/06/11	510	513	509	512	-1	-0.19	2,200	-
[9835]	26/06/10	522	522	509	513	-1	-0.19	23,900	-
[9835]	26/06/09	509	514	509	514	+6	+1.18	5,800	-
[9835]	26/06/08	506	508	505	508	+2	+0.40	2,700	-
[9835]	26/06/05	505	510	505	506	+3	+0.60	7,100	-
[9835]	26/06/04	506	506	502	503	-3	-0.59	1,400	-
[9835]	26/06/03	501	506	501	506	+3	+0.60	10,700	-
[9835]	26/06/02	506	506	500	503	-3	-0.59	4,900	-
[9835]	26/06/01	501	508	501	506	+3	+0.60	2,000	-
[9835]	26/05/29	501	503	500	503	+1	+0.20	1,300	-
[9835]	26/05/28	501	510	500	502	-1	-0.20	5,600	-
[9835]	26/05/27	500	503	500	503	+2	+0.40	5,300	-
[9835]	26/05/26	502	503	501	501	-1	-0.20	1,600	-
[9835]	26/05/25	504	506	502	502	-3	-0.59	1,400	-
[9835]	26/05/22	513	514	504	505	-4.0	-0.79	2,500	-
[9835]	26/05/21	504	509	502	509	+6.0	+1.19	1,300	-
[9835]	26/05/20	502	507	501	503	-1.0	-0.20	2,700	-
[9835]	26/05/19	505	508	503	504	-4.0	-0.79	1,500	-
[9835]	26/05/18	505	508	503	508	+3.0	+0.59	2,800	-
[9835]	26/05/15	509	509	504	505	-4.0	-0.79	900	-
[9835]	26/05/14	508	512	505	509	-2.0	-0.39	3,000	-
[9835]	26/05/13	506	512	506	511	+6.0	+1.19	900	-
[9835]	26/05/12	516	516	502	505	-10.0	-1.94	6,700	-
[9835]	26/05/11	519	519	513	515	-4.0	-0.77	2,400	-
[9835]	26/05/08	520	520	515	519	+5.0	+0.97	6,200	-
[9835]	26/05/07	514	514	512	514	+4.0	+0.78	2,800	-
[9835]	26/05/01	510	513	509	510	+1.0	+0.20	4,500	-
[9835]	26/04/30	510	510	508	509	-2.0	-0.39	1,900	-
[9835]	26/04/28	508	511	508	511	+3.0	+0.59	1,800	-
[9835]	26/04/27	510	510	508	508	-2	-0.39	1,600	-
[9835]	26/04/24	512	512	510	510	-1	-0.20	1,200	-
[9835]	26/04/23	515	515	511	511	-4	-0.78	2,000	-
[9835]	26/04/22	520	520	514	515	-4	-0.77	2,600	-
[9835]	26/04/21	519	519	516	519	0	0.00	1,100	-
[9835]	26/04/20	518	519	515	519	+1	+0.19	2,100	-
[9835]	26/04/17	518	518	516	518	0	0.00	1,000	-
[9835]	26/04/16	513	520	512	518	+6	+1.17	1,900	-
[9835]	26/04/15	509	516	508	512	+1	+0.20	5,200	-
[9835]	26/04/14	513	513	508	511	-7	-1.35	2,800	-
[9835]	26/04/13	517	520	510	518	+8	+1.57	3,100	-
[9835]	26/04/10	518	518	507	510	-4	-0.78	9,300	-
[9835]	26/04/09	513	517	510	514	-3	-0.58	5,400	-
[9835]	26/04/08	515	517	512	517	+3	+0.58	1,900	-
[9835]	26/04/07	512	517	511	514	-3	-0.58	2,800	-
[9835]	26/04/06	515	517	508	517	+7	+1.37	4,000	-
[9835]	26/04/03	513	513	510	510	-4	-0.78	800	-
[9835]	26/04/02	515	520	511	514	0	0.00	2,900	-
[9835]	26/04/01	508	514	508	514	+6	+1.18	1,500	-
[9835]	26/03/31	504	508	501	508	+3	+0.59	1,000	-
[9835]	26/03/30	491	512	490	505	-6	-1.17	10,400	-
[9835]	26/03/27	510	511	509	511	-1	-0.20	3,700	-
[9835]	26/03/26	504	514	504	512	+8	+1.59	3,800	-
[9835]	26/03/25	512	512	504	504	-1	-0.20	1,700	-
[9835]	26/03/24	511	511	502	505	+1	+0.20	1,400	-
[9835]	26/03/23	507	510	503	504	-5	-0.98	5,600	-
[9835]	26/03/19	505	513	504	509	+1	+0.20	2,500	-
[9835]	26/03/18	516	516	508	508	0	0.00	2,300	-
[9835]	26/03/17	507	515	507	508	-3	-0.59	1,500	-
[9835]	26/03/16	512	512	502	511	-8	-1.54	2,600	-
[9835]	26/03/13	516	520	516	519	0	0.00	1,500	-
[9835]	26/03/12	520	521	516	519	0	0.00	1,600	-
[9835]	26/03/11	520	520	514	519	+4	+0.78	5,400	-
[9835]	26/03/10	520	520	514	515	-1	-0.19	4,700	-
[9835]	26/03/09	511	516	507	516	+3	+0.58	5,400	-
[9835]	26/03/06	507	515	507	513	+1	+0.20	2,000	-
[9835]	26/03/05	501	512	501	512	+13	+2.61	3,900	-
[9835]	26/03/04	510	510	498	499	-13	-2.54	9,200	-
[9835]	26/03/03	517	517	512	512	-10	-1.92	4,100	-
[9835]	26/03/02	520	523	518	522	+2	+0.38	7,700	-
[9835]	26/02/27	518	522	515	520	+2	+0.39	6,600	-
[9835]	26/02/26	510	525	510	518	+7	+1.37	15,900	-
[9835]	26/02/25	519	519	510	511	-8	-1.54	37,900	-
[9835]	26/02/24	518	521	518	519	+1	+0.19	14,400	-
[9835]	26/02/20	519	519	511	518	-1	-0.19	9,200	-
[9835]	26/02/19	525	527	518	519	-3	-0.57	4,600	-
[9835]	26/02/18	523	525	515	522	0	0.00	7,300	-
[9835]	26/02/17	526	528	521	522	-4	-0.76	5,700	-
[9835]	26/02/16	527	527	525	526	-1	-0.19	3,500	-
[9835]	26/02/13	524	528	523	527	+3	+0.57	4,100	-
[9835]	26/02/12	521	526	518	524	+4	+0.77	6,200	-
[9835]	26/02/10	520	520	517	520	+3	+0.58	8,800	-
[9835]	26/02/09	518	518	515	517	0	0.00	5,600	-
[9835]	26/02/06	516	518	515	517	+1	+0.19	3,200	-
[9835]	26/02/05	514	520	512	516	+3	+0.58	8,500	-
[9835]	26/02/04	513	515	513	513	0	0.00	3,300	-
[9835]	26/02/03	515	515	513	513	0	0.00	4,000	-
[9835]	26/02/02	511	515	511	513	+2	+0.39	7,400	-
[9835]	26/01/30	510	514	510	511	0	0.00	4,300	-
[9835]	26/01/29	512	514	511	511	-3	-0.58	3,400	-
[9835]	26/01/28	515	515	512	514	0	0.00	2,700	-
[9835]	26/01/27	515	516	512	514	+2	+0.39	1,600	-
[9835]	26/01/26	514	515	512	512	-1	-0.19	2,800	-
[9835]	26/01/23	515	516	512	513	-2	-0.39	4,100	-
[9835]	26/01/22	513	518	513	515	-1	-0.19	7,700	-
[9835]	26/01/21	513	516	513	516	+3	+0.58	8,800	-
[9835]	26/01/20	512	516	510	513	+2	+0.39	6,300	-
[9835]	26/01/19	514	515	511	511	-3	-0.58	11,700	-
[9835]	26/01/16	513	518	512	514	+3	+0.59	17,200	-
[9835]	26/01/15	511	513	510	511	+1	+0.20	3,400	-
[9835]	26/01/14	509	511	508	510	+1	+0.20	4,000	-
[9835]	26/01/13	511	514	507	509	-2	-0.39	13,600	-
[9835]	26/01/09	505	514	498	511	+9	+1.79	51,600	-
[9835]	26/01/08	501	502	499	502	+1	+0.20	15,700	-
[9835]	26/01/07	502	504	499	501	-3	-0.60	9,700	-
[9835]	26/01/06	508	510	502	504	+2	+0.40	21,200	-
[9835]	26/01/05	500	503	499	502	+3	+0.60	26,400	-
[9835]	25/12/30	497	499	495	499	+4	+0.81	10,000	-
[9835]	25/12/29	491	497	490	495	+6	+1.23	18,700	-
[9835]	25/12/26	490	490	488	489	-1	-0.20	7,600	-
[9835]	25/12/25	488	490	488	490	+2	+0.41	7,800	-
[9835]	25/12/24	489	490	488	488	-1	-0.20	5,100	-
[9835]	25/12/23	491	491	488	489	-1	-0.20	7,900	-
[9835]	25/12/22	490	491	488	490	0	0.00	9,800	-
[9835]	25/12/19	490	490	489	490	0	0.00	2,900	-
[9835]	25/12/18	491	491	490	490	-1	-0.20	2,900	-
[9835]	25/12/17	489	491	489	491	0	0.00	2,300	-
[9835]	25/12/16	491	491	489	491	+1	+0.20	4,500	-
[9835]	25/12/15	491	491	487	490	-1	-0.20	5,500	-
[9835]	25/12/12	489	491	488	491	+2	+0.41	2,500	-
[9835]	25/12/11	489	489	488	489	+1	+0.20	1,500	-
[9835]	25/12/10	490	491	488	488	-4	-0.81	14,500	-
[9835]	25/12/09	491	492	490	492	+1	+0.20	3,600	-
[9835]	25/12/08	489	492	488	491	+2	+0.41	8,300	-
[9835]	25/12/05	489	489	487	489	0	0.00	4,400	-
[9835]	25/12/04	487	489	487	489	+2	+0.41	3,400	-
[9835]	25/12/03	486	488	486	487	0	0.00	3,900	-
[9835]	25/12/02	488	489	486	487	-1	-0.20	6,900	-
[9835]	25/12/01	489	489	486	488	0	0.00	7,200	-
[9835]	25/11/28	486	488	485	488	+2	+0.41	6,900	-
[9835]	25/11/27	486	487	485	486	-2	-0.41	6,300	-
[9835]	25/11/26	486	488	486	488	+1	+0.21	3,300	-
[9835]	25/11/25	487	488	486	487	+1	+0.21	4,300	-
[9835]	25/11/21	486	487	485	486	0	0.00	2,800	-
[9835]	25/11/20	486	486	484	486	+1	+0.21	6,900	-
[9835]	25/11/19	485	486	485	485	0	0.00	3,600	-
[9835]	25/11/18	485	486	485	485	0	0.00	7,500	-
[9835]	25/11/17	486	487	484	485	-1	-0.21	7,300	-
[9835]	25/11/14	485	487	485	486	-2	-0.41	4,200	-
[9835]	25/11/13	488	489	486	488	0	0.00	5,600	-
[9835]	25/11/12	487	488	486	488	+1	+0.21	2,600	-
[9835]	25/11/11	487	488	486	487	+2	+0.41	1,700	-
[9835]	25/11/10	485	487	484	485	-1	-0.21	6,800	-
[9835]	25/11/07	484	486	484	486	+2	+0.41	2,300	-
[9835]	25/11/06	485	485	484	484	-1	-0.21	2,600	-
[9835]	25/11/05	486	486	484	485	-1	-0.21	5,700	-
[9835]	25/11/04	484	486	484	486	0	0.00	4,400	-
[9835]	25/10/31	486	486	484	486	+1	+0.21	2,200	-
[9835]	25/10/30	485	487	485	485	-2	-0.41	3,900	-
[9835]	25/10/29	487	488	485	487	0	0.00	3,100	-
[9835]	25/10/28	487	487	486	487	0	0.00	4,000	-
[9835]	25/10/27	485	487	485	487	+1	+0.21	3,700	-
[9835]	25/10/24	485	487	485	486	+1	+0.21	3,800	-
[9835]	25/10/23	485	487	485	485	-1	-0.21	4,600	-
[9835]	25/10/22	487	487	484	486	-1	-0.21	8,900	-
[9835]	25/10/21	488	489	486	487	0	0.00	8,400	-
[9835]	25/10/20	487	489	485	487	+2	+0.41	6,400	-
[9835]	25/10/17	485	487	485	485	-2	-0.41	3,600	-
[9835]	25/10/16	490	490	486	487	0	0.00	5,100	-
[9835]	25/10/15	487	490	484	487	0	0.00	11,200	-
[9835]	25/10/14	490	491	481	487	-7	-1.42	14,900	-
[9835]	25/10/10	491	495	489	494	+1	+0.20	29,100	-
[9835]	25/10/09	493	494	490	493	0	0.00	5,800	-
[9835]	25/10/08	492	493	491	493	+1	+0.20	2,800	-
[9835]	25/10/07	492	494	490	492	0	0.00	7,000	-
[9835]	25/10/06	493	495	492	492	-1	-0.20	3,200	-
[9835]	25/10/03	493	494	493	493	0	0.00	2,400	-
[9835]	25/10/02	497	497	493	493	-3	-0.60	2,900	-
[9835]	25/10/01	496	496	494	496	0	0.00	3,300	-
[9835]	25/09/30	497	497	496	496	-2	-0.40	2,000	-
[9835]	25/09/29	499	499	496	498	0	0.00	7,000	-
[9835]	25/09/26	499	499	498	498	-1	-0.20	1,200	-
[9835]	25/09/25	498	500	497	499	+2	+0.40	3,500	-
[9835]	25/09/24	499	499	496	497	+1	+0.20	2,300	-
[9835]	25/09/22	499	499	496	496	0	0.00	3,300	-
[9835]	25/09/19	496	498	496	496	-2	-0.40	3,400	-
[9835]	25/09/18	497	498	496	498	+1	+0.20	2,000	-
[9835]	25/09/17	496	498	496	497	0	0.00	3,000	-
[9835]	25/09/16	497	499	496	497	0	0.00	6,000	-
[9835]	25/09/12	498	498	497	497	0	0.00	3,000	-
[9835]	25/09/11	498	499	497	497	-1	-0.20	2,400	-
[9835]	25/09/10	498	498	495	498	+3	+0.61	6,600	-
[9835]	25/09/09	498	498	495	495	-2	-0.40	6,200	-
[9835]	25/09/08	498	498	496	497	+1	+0.20	4,100	-
[9835]	25/09/05	496	497	496	496	0	0.00	4,200	-