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
[9846]	26/10/29	969	970	967	969	0	+0.00	4,200	11,151,581,184
[9846]	26/10/28	968	970	968	969	0	+0.00	3,600	11,151,581,184
[9846]	26/10/27	970	970	968	969	-2.0	-0.21	2,300	11,151,581,184
[9846]	26/10/26	968	971	968	971	+3.0	+0.31	2,300	11,174,597,632
[9846]	26/10/23	968	970	968	968	-4.0	-0.41	2,800	11,140,073,472
[9846]	26/10/22	970	972	970	972	+2.0	+0.21	1,100	11,186,106,368
[9846]	26/10/21	969	972	969	970	0	+0.00	1,500	11,163,089,920
[9846]	26/10/20	970	973	969	970	0	+0.00	1,100	11,163,089,920
[9846]	26/10/19	969	970	968	970	+2.0	+0.21	600	11,163,089,920
[9846]	26/10/16	968	971	967	968	+1.0	+0.10	2,100	11,140,073,472
[9846]	26/10/15	966	968	966	967	+1.0	+0.10	3,200	11,128,564,736
[9846]	26/10/14	977	978	966	966	-9.0	-0.92	8,900	11,117,056,000
[9846]	26/10/13	975	980	970	975	+3.0	+0.31	7,400	11,201,643,520
[9846]	26/10/09	971	972	968	972	+1.0	+0.10	8,500	11,167,176,704
[9846]	26/10/08	979	979	971	971	-10.0	-1.02	18,500	11,155,687,424
[9846]	26/10/07	981	985	981	981	0	+0.00	14,000	11,270,576,128
[9846]	26/10/06	980	981	980	981	+1.0	+0.10	2,000	11,270,576,128
[9846]	26/10/05	981	982	980	980	-1.0	-0.10	3,900	11,259,087,872
[9846]	26/10/02	982	983	980	981	-1.0	-0.10	5,200	11,270,576,128
[9846]	26/10/01	981	982	978	982	+4.0	+0.41	4,700	11,282,065,408
[9846]	26/09/30	981	982	978	978	-3.0	-0.31	4,300	11,236,110,336
[9846]	26/09/29	984	984	978	981	0	+0.00	11,200	11,270,576,128
[9846]	26/09/28	987	988	981	981	-3.0	-0.30	21,800	11,270,576,128
[9846]	26/09/25	985	986	983	984	+1.0	+0.10	4,600	11,305,042,944
[9846]	26/09/24	982	983	982	983	0	+0.00	3,300	11,293,554,688
[9846]	26/09/18	983	984	980	983	+2.0	+0.20	5,400	11,293,554,688
[9846]	26/09/17	986	986	980	981	0	+0.00	1,400	11,270,576,128
[9846]	26/09/16	982	982	980	981	-1.0	-0.10	1,800	11,270,576,128
[9846]	26/09/15	980	982	978	982	+2.0	+0.20	3,500	11,282,065,408
[9846]	26/09/14	979	982	978	980	-3.0	-0.31	10,800	11,259,087,872
[9846]	26/09/11	981	983	977	983	-1.0	-0.10	5,700	11,293,554,688
[9846]	26/09/10	985	985	979	984	0	+0.00	10,200	11,305,042,944
[9846]	26/09/09	983	984	980	984	+1.0	+0.10	10,800	11,305,042,944
[9846]	26/09/08	984	987	980	983	+1.0	+0.10	11,200	11,293,554,688
[9846]	26/09/07	984	985	980	982	-2.0	-0.20	10,800	11,282,065,408
[9846]	26/09/04	990	990	983	984	-3.0	-0.30	8,700	11,305,042,944
[9846]	26/09/03	985	987	982	987	+4.0	+0.41	10,500	11,339,509,760
[9846]	26/09/02	989	989	983	983	-4.0	-0.41	4,300	11,293,554,688
[9846]	26/09/01	982	987	980	987	+5.0	+0.51	9,000	11,339,509,760
[9846]	26/08/31	983	983	979	982	-2.0	-0.20	9,200	11,282,065,408
[9846]	26/08/28	978	984	978	984	-10.0	-1.01	19,700	11,305,042,944
[9846]	26/08/27	998	998	994	994	-2.0	-0.20	19,100	11,419,931,648
[9846]	26/08/26	998	998	996	996	-2.0	-0.20	10,700	11,442,909,184
[9846]	26/08/25	998	999	995	998	0	+0.00	12,300	11,465,887,744
[9846]	26/08/24	1,000	1,001	996	998	-1.0	-0.10	11,700	11,465,887,744
[9846]	26/08/21	1,000	1,001	997	999	0	+0.00	9,000	11,477,376,000
[9846]	26/08/20	1,000	1,002	999	999	-1.0	-0.10	1,400	11,477,376,000
[9846]	26/08/19	1,002	1,002	997	1,000	-1.0	-0.10	10,300	11,488,865,280
[9846]	26/08/18	1,003	1,003	998	1,001	0	+0.00	4,700	11,500,353,536
[9846]	26/08/17	1,002	1,004	999	1,001	-1	-0.10	10,700	-
[9846]	26/08/14	1,005	1,005	1,000	1,002	-3	-0.30	3,900	-
[9846]	26/08/13	1,005	1,009	1,002	1,005	-2	-0.20	5,300	-
[9846]	26/08/12	1,006	1,007	1,002	1,007	+1	+0.10	4,800	-
[9846]	26/08/10	1,008	1,008	1,004	1,006	+3	+0.30	2,200	-
[9846]	26/08/07	1,002	1,003	1,000	1,003	+3	+0.30	1,000	-
[9846]	26/08/06	1,000	1,002	1,000	1,000	-1	-0.10	5,500	-
[9846]	26/08/05	1,001	1,004	1,000	1,001	+1	+0.10	7,000	-
[9846]	26/08/04	1,004	1,004	1,000	1,000	-2	-0.20	900	-
[9846]	26/08/03	1,011	1,011	999	1,002	-4	-0.40	4,600	-
[9846]	26/07/31	1,006	1,007	1,005	1,006	0	0.00	3,200	-
[9846]	26/07/30	1,004	1,006	1,004	1,006	+2	+0.20	2,200	-
[9846]	26/07/29	1,003	1,004	1,001	1,004	+1	+0.10	2,200	-
[9846]	26/07/28	1,000	1,004	1,000	1,003	+1	+0.10	2,700	-
[9846]	26/07/27	1,001	1,002	1,000	1,002	+2	+0.20	1,100	-
[9846]	26/07/24	999	1,002	999	1,000	0	0.00	3,000	-
[9846]	26/07/23	1,000	1,002	999	1,000	0	0.00	4,000	-
[9846]	26/07/22	1,001	1,001	998	1,000	0	0.00	1,100	-
[9846]	26/07/21	997	1,003	997	1,000	+3	+0.30	2,400	-
[9846]	26/07/17	1,005	1,006	984	997	-10	-0.99	16,700	-
[9846]	26/07/16	1,001	1,007	1,001	1,007	0	0.00	2,100	-
[9846]	26/07/15	1,005	1,007	1,004	1,007	0	0.00	900	-
[9846]	26/07/14	1,003	1,007	1,002	1,007	+7	+0.70	2,200	-
[9846]	26/07/13	1,008	1,008	1,000	1,000	-8	-0.79	6,200	-
[9846]	26/07/10	1,009	1,009	1,000	1,008	+9	+0.90	3,200	-
[9846]	26/07/09	1,000	1,000	990	999	-8	-0.79	8,200	-
[9846]	26/07/08	999	1,011	999	1,007	+7	+0.70	6,300	-
[9846]	26/07/07	1,008	1,008	1,000	1,000	-8	-0.79	2,800	-
[9846]	26/07/06	1,005	1,010	1,002	1,008	+7	+0.70	8,000	-
[9846]	26/07/03	997	1,003	996	1,001	+8	+0.81	9,000	-
[9846]	26/07/02	997	998	991	993	+2	+0.20	3,500	-
[9846]	26/07/01	995	998	988	991	0	0.00	3,700	-
[9846]	26/06/30	990	995	990	991	+1	+0.10	6,500	-
[9846]	26/06/29	985	990	985	990	+1	+0.10	7,200	-
[9846]	26/06/26	989	989	987	989	0	0.00	1,000	-
[9846]	26/06/25	987	989	987	989	+1	+0.10	1,300	-
[9846]	26/06/24	983	988	983	988	+5	+0.51	1,900	-
[9846]	26/06/23	983	985	983	983	0	0.00	300	-
[9846]	26/06/22	985	985	983	983	-4	-0.41	2,100	-
[9846]	26/06/19	990	992	985	987	-3	-0.30	3,800	-
[9846]	26/06/18	985	990	984	990	+4	+0.41	2,000	-
[9846]	26/06/17	992	993	986	986	-6	-0.60	2,700	-
[9846]	26/06/16	993	993	992	992	-1	-0.10	2,900	-
[9846]	26/06/15	992	1,005	990	993	+3	+0.30	16,900	-
[9846]	26/06/12	986	990	986	990	+5	+0.51	4,100	-
[9846]	26/06/11	985	987	983	985	0	0.00	6,200	-
[9846]	26/06/10	990	990	980	985	+5	+0.51	6,700	-
[9846]	26/06/09	976	984	976	980	+4	+0.41	6,100	-
[9846]	26/06/08	974	978	974	976	+2	+0.21	600	-
[9846]	26/06/05	976	979	974	974	0	0.00	11,500	-
[9846]	26/06/04	974	974	973	974	0	0.00	800	-
[9846]	26/06/03	972	976	971	974	+2	+0.21	3,600	-
[9846]	26/06/02	971	973	970	972	+1	+0.10	3,400	-
[9846]	26/06/01	973	975	971	971	-1	-0.10	5,600	-
[9846]	26/05/29	981	981	971	972	-3	-0.31	4,200	-
[9846]	26/05/28	973	975	970	975	+2	+0.21	2,000	-
[9846]	26/05/27	968	973	968	973	+5	+0.52	5,500	-
[9846]	26/05/26	967	969	966	968	+2	+0.21	7,500	-
[9846]	26/05/25	966	967	966	966	0	0.00	900	-
[9846]	26/05/22	966	967	966	966	0	+0.00	900	-
[9846]	26/05/21	965	967	965	966	+2.0	+0.21	2,200	-
[9846]	26/05/20	965	965	964	964	-2.0	-0.21	1,300	-
[9846]	26/05/19	964	967	964	966	+1.0	+0.10	3,800	-
[9846]	26/05/18	969	969	964	965	0	+0.00	1,700	-
[9846]	26/05/15	964	966	963	965	+1.0	+0.10	3,100	-
[9846]	26/05/14	964	965	964	964	0	+0.00	400	-
[9846]	26/05/13	962	967	962	964	-1.0	-0.10	6,300	-
[9846]	26/05/12	965	966	960	965	+1.0	+0.10	10,000	-
[9846]	26/05/11	968	968	960	964	-1.0	-0.10	5,200	-
[9846]	26/05/08	966	967	955	965	-2.0	-0.21	12,700	-
[9846]	26/05/07	965	967	962	967	+4.0	+0.42	8,200	-
[9846]	26/05/01	966	966	963	963	-3.0	-0.31	3,900	-
[9846]	26/04/30	963	966	963	966	+1.0	+0.10	3,600	-
[9846]	26/04/28	963	966	963	965	+2.0	+0.21	3,400	-
[9846]	26/04/27	968	968	963	963	-5	-0.52	2,900	-
[9846]	26/04/24	967	968	965	968	+1	+0.10	1,800	-
[9846]	26/04/23	967	968	964	967	0	0.00	4,100	-
[9846]	26/04/22	968	968	966	967	-1	-0.10	6,300	-
[9846]	26/04/21	967	968	965	968	+2	+0.21	6,800	-
[9846]	26/04/20	970	970	966	966	-3	-0.31	2,100	-
[9846]	26/04/17	966	970	966	969	+3	+0.31	11,100	-
[9846]	26/04/16	965	966	964	966	+3	+0.31	4,000	-
[9846]	26/04/15	964	966	963	963	0	0.00	4,200	-
[9846]	26/04/14	969	971	951	963	-1	-0.10	39,300	-
[9846]	26/04/13	970	972	962	964	-6	-0.62	21,000	-
[9846]	26/04/10	973	973	968	970	-2	-0.21	5,800	-
[9846]	26/04/09	970	972	968	972	+6	+0.62	7,900	-
[9846]	26/04/08	971	974	966	966	-5	-0.51	2,200	-
[9846]	26/04/07	971	971	966	971	+5	+0.52	5,000	-
[9846]	26/04/06	968	970	961	966	0	0.00	7,700	-
[9846]	26/04/03	965	967	965	966	+3	+0.31	2,200	-
[9846]	26/04/02	964	965	962	963	-1	-0.10	2,300	-
[9846]	26/04/01	962	965	960	964	+4	+0.42	3,400	-
[9846]	26/03/31	959	960	956	960	+1	+0.10	1,900	-
[9846]	26/03/30	958	961	953	959	0	0.00	4,700	-
[9846]	26/03/27	957	960	951	959	0	0.00	9,700	-
[9846]	26/03/26	961	961	956	959	-2	-0.21	2,800	-
[9846]	26/03/25	957	963	957	961	+2	+0.21	5,700	-
[9846]	26/03/24	957	960	956	959	+6	+0.63	2,400	-
[9846]	26/03/23	956	957	951	953	-5	-0.52	9,400	-
[9846]	26/03/19	963	963	956	958	-6	-0.62	7,200	-
[9846]	26/03/18	962	965	962	964	+2	+0.21	1,800	-
[9846]	26/03/17	964	964	962	962	+2	+0.21	1,000	-
[9846]	26/03/16	960	962	960	960	-5	-0.52	3,100	-
[9846]	26/03/13	962	970	962	965	-1	-0.10	6,400	-
[9846]	26/03/12	966	967	963	966	-1	-0.10	3,400	-
[9846]	26/03/11	969	969	966	967	+1	+0.10	3,200	-
[9846]	26/03/10	965	967	964	966	+3	+0.31	9,100	-
[9846]	26/03/09	969	969	961	963	-11	-1.13	8,000	-
[9846]	26/03/06	968	974	968	974	+4	+0.41	11,100	-
[9846]	26/03/05	961	970	961	970	+13	+1.36	9,600	-
[9846]	26/03/04	968	968	956	957	-13	-1.34	22,100	-
[9846]	26/03/03	972	975	969	970	-3	-0.31	7,900	-
[9846]	26/03/02	975	978	973	973	-5	-0.51	7,100	-
[9846]	26/02/27	974	978	974	978	+4	+0.41	6,000	-
[9846]	26/02/26	970	975	969	974	-8	-0.81	22,800	-
[9846]	26/02/25	980	982	977	982	+2	+0.20	26,500	-
[9846]	26/02/24	983	983	975	980	+6	+0.62	17,600	-
[9846]	26/02/20	979	979	974	974	-3	-0.31	6,400	-
[9846]	26/02/19	979	981	977	977	0	0.00	8,700	-
[9846]	26/02/18	976	980	972	977	+2	+0.21	11,800	-
[9846]	26/02/17	983	983	972	975	-5	-0.51	11,500	-
[9846]	26/02/16	987	987	980	980	-2	-0.20	12,400	-
[9846]	26/02/13	989	990	982	982	0	0.00	11,800	-
[9846]	26/02/12	985	985	977	982	+5	+0.51	16,800	-
[9846]	26/02/10	977	979	974	977	+6	+0.62	6,500	-
[9846]	26/02/09	980	980	970	971	+3	+0.31	12,300	-
[9846]	26/02/06	973	1,000	958	968	-5	-0.51	46,800	-
[9846]	26/02/05	972	975	970	973	+1	+0.10	10,800	-
[9846]	26/02/04	970	972	967	972	+3	+0.31	5,400	-
[9846]	26/02/03	965	970	965	969	+5	+0.52	6,000	-
[9846]	26/02/02	966	971	964	964	-2	-0.21	10,100	-
[9846]	26/01/30	963	968	961	966	-1	-0.10	15,000	-
[9846]	26/01/29	971	971	963	967	0	0.00	8,500	-
[9846]	26/01/28	973	977	963	967	-4	-0.41	18,000	-
[9846]	26/01/27	971	977	971	971	+1	+0.10	4,500	-
[9846]	26/01/26	982	988	970	970	-11	-1.12	17,600	-
[9846]	26/01/23	995	995	975	981	-14	-1.41	16,600	-
[9846]	26/01/22	1,000	1,000	985	995	-3	-0.30	8,700	-
[9846]	26/01/21	1,004	1,004	996	998	-6	-0.60	9,000	-
[9846]	26/01/20	1,004	1,005	1,000	1,004	0	0.00	12,300	-
[9846]	26/01/19	997	1,004	991	1,004	+22	+2.24	47,400	-
[9846]	26/01/16	985	987	981	982	-2	-0.20	3,700	-
[9846]	26/01/15	985	987	984	984	-1	-0.10	3,300	-
[9846]	26/01/14	988	988	981	985	+4	+0.41	7,400	-
[9846]	26/01/13	988	988	980	981	+5	+0.51	8,000	-
[9846]	26/01/09	977	977	973	976	+2	+0.21	8,200	-
[9846]	26/01/08	980	980	973	974	-9	-0.92	12,600	-
[9846]	26/01/07	992	993	983	983	-4	-0.41	18,300	-
[9846]	26/01/06	989	992	987	987	+1	+0.10	14,700	-
[9846]	26/01/05	990	992	985	986	+6	+0.61	15,300	-
[9846]	25/12/30	979	983	978	980	+2	+0.20	11,400	-
[9846]	25/12/29	974	979	966	978	+14	+1.45	17,900	-
[9846]	25/12/26	968	970	964	964	-3	-0.31	13,700	-
[9846]	25/12/25	967	968	966	967	+1	+0.10	6,300	-
[9846]	25/12/24	967	968	966	966	+2	+0.21	7,600	-
[9846]	25/12/23	966	966	961	964	-2	-0.21	3,900	-
[9846]	25/12/22	964	966	963	966	+3	+0.31	4,000	-
[9846]	25/12/19	964	965	962	963	+1	+0.10	6,700	-
[9846]	25/12/18	964	964	960	962	-2	-0.21	2,100	-
[9846]	25/12/17	966	966	960	964	-1	-0.10	2,200	-
[9846]	25/12/16	965	966	963	965	0	0.00	7,500	-
[9846]	25/12/15	964	966	960	965	+4	+0.42	17,100	-
[9846]	25/12/12	961	963	960	961	+2	+0.21	6,300	-
[9846]	25/12/11	961	963	959	959	0	0.00	2,100	-
[9846]	25/12/10	962	964	959	959	-1	-0.10	11,000	-
[9846]	25/12/09	962	962	958	960	+1	+0.10	7,200	-
[9846]	25/12/08	959	960	958	959	0	0.00	3,700	-
[9846]	25/12/05	962	964	958	959	-2	-0.21	9,800	-
[9846]	25/12/04	961	961	959	961	0	0.00	2,100	-
[9846]	25/12/03	960	961	958	961	+2	+0.21	3,400	-
[9846]	25/12/02	960	961	958	959	0	0.00	6,100	-
[9846]	25/12/01	958	959	957	959	+2	+0.21	900	-
[9846]	25/11/28	956	958	954	957	+1	+0.10	2,800	-
[9846]	25/11/27	958	959	956	956	-1	-0.10	2,500	-
[9846]	25/11/26	955	957	954	957	+2	+0.21	2,100	-
[9846]	25/11/25	956	956	954	955	-1	-0.10	1,900	-
[9846]	25/11/21	951	956	951	956	+2	+0.21	1,300	-
[9846]	25/11/20	951	958	951	954	+3	+0.32	4,700	-
[9846]	25/11/19	961	961	949	951	-7	-0.73	17,300	-
[9846]	25/11/18	964	964	957	958	0	0.00	2,100	-
[9846]	25/11/17	960	960	957	958	0	0.00	3,700	-
[9846]	25/11/14	959	961	958	958	-1	-0.10	1,500	-
[9846]	25/11/13	966	966	956	959	-6	-0.62	6,900	-
[9846]	25/11/12	963	965	962	965	+4	+0.42	4,300	-
[9846]	25/11/11	962	963	961	961	0	0.00	2,800	-
[9846]	25/11/10	963	963	958	961	+5	+0.52	4,000	-
[9846]	25/11/07	957	958	954	956	0	0.00	1,800	-
[9846]	25/11/06	953	956	952	956	+5	+0.53	1,900	-
[9846]	25/11/05	956	957	951	951	-5	-0.52	14,400	-
[9846]	25/11/04	959	959	956	956	-3	-0.31	5,200	-
[9846]	25/10/31	958	960	957	959	0	0.00	1,700	-
[9846]	25/10/30	961	964	958	959	-2	-0.21	8,100	-
[9846]	25/10/29	963	966	960	961	0	0.00	5,700	-
[9846]	25/10/28	962	963	961	961	-1	-0.10	1,300	-
[9846]	25/10/27	962	963	962	962	+1	+0.10	2,000	-
[9846]	25/10/24	960	963	960	961	+1	+0.10	1,100	-
[9846]	25/10/23	959	963	958	960	+1	+0.10	3,400	-
[9846]	25/10/22	962	962	958	959	-6	-0.62	3,900	-
[9846]	25/10/21	961	965	960	965	+3	+0.31	3,100	-
[9846]	25/10/20	960	964	960	962	+2	+0.21	3,100	-
[9846]	25/10/17	959	962	959	960	-2	-0.21	1,700	-
[9846]	25/10/16	960	965	960	962	+3	+0.31	1,300	-
[9846]	25/10/15	965	965	957	959	0	0.00	6,800	-
[9846]	25/10/14	963	963	954	959	-5	-0.52	16,800	-
[9846]	25/10/10	968	968	960	964	-1	-0.10	8,600	-
[9846]	25/10/09	967	968	965	965	0	0.00	1,800	-
[9846]	25/10/08	966	968	964	965	-1	-0.10	4,400	-
[9846]	25/10/07	968	969	966	966	0	0.00	1,700	-
[9846]	25/10/06	966	967	965	966	+2	+0.21	4,700	-
[9846]	25/10/03	968	968	961	964	-2	-0.21	4,200	-
[9846]	25/10/02	968	968	961	966	+5	+0.52	1,800	-
[9846]	25/10/01	968	969	961	961	-3	-0.31	10,600	-
[9846]	25/09/30	965	967	964	964	-1	-0.10	2,100	-
[9846]	25/09/29	966	967	963	965	0	0.00	3,600	-
[9846]	25/09/26	962	965	962	965	0	0.00	4,700	-
[9846]	25/09/25	964	965	962	965	+1	+0.10	2,300	-
[9846]	25/09/24	961	964	960	964	+3	+0.31	3,300	-
[9846]	25/09/22	962	963	960	961	0	0.00	3,800	-
[9846]	25/09/19	964	965	960	961	-2	-0.21	5,800	-
[9846]	25/09/18	964	965	963	963	-1	-0.10	1,400	-
[9846]	25/09/17	965	965	962	964	-1	-0.10	2,000	-
[9846]	25/09/16	960	965	959	965	+3	+0.31	7,700	-
[9846]	25/09/12	964	964	958	962	-2	-0.21	8,200	-
[9846]	25/09/11	960	964	960	964	+6	+0.63	3,500	-
[9846]	25/09/10	963	963	957	958	-3	-0.31	4,900	-
[9846]	25/09/09	960	961	958	961	+2	+0.21	3,800	-
[9846]	25/09/08	958	961	958	959	+1	+0.10	7,000	-
[9846]	25/09/05	958	959	955	958	+3	+0.31	5,900	-