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
[9850]	26/10/29	909	912	906	906	-4.0	-0.44	206,900	20,702,121,984
[9850]	26/10/28	921	922	910	910	-16.0	-1.73	125,300	20,793,522,176
[9850]	26/10/27	931	933	923	926	-7.0	-0.75	59,600	21,159,122,944
[9850]	26/10/26	930	937	930	933	+3.0	+0.32	48,200	21,319,071,744
[9850]	26/10/23	932	943	930	930	-5.0	-0.53	66,200	21,250,523,136
[9850]	26/10/22	930	935	930	935	+4.0	+0.43	38,700	21,364,772,864
[9850]	26/10/21	936	937	931	931	-5.0	-0.53	48,300	21,273,372,672
[9850]	26/10/20	938	943	936	936	-2.0	-0.21	47,500	21,387,622,400
[9850]	26/10/19	936	940	935	938	-1.0	-0.11	35,800	21,433,323,520
[9850]	26/10/16	940	941	933	939	-1.0	-0.11	33,600	21,456,173,056
[9850]	26/10/15	927	941	927	940	+12.0	+1.29	93,900	21,479,022,592
[9850]	26/10/14	928	931	925	928	-1.0	-0.11	40,600	21,204,822,016
[9850]	26/10/13	925	935	923	929	+5.0	+0.54	65,400	21,227,671,552
[9850]	26/10/09	913	932	913	924	+11.0	+1.20	67,100	21,113,421,824
[9850]	26/10/08	911	920	911	913	-2.0	-0.22	98,700	20,862,072,832
[9850]	26/10/07	920	921	911	915	-8.0	-0.87	148,900	20,922,136,576
[9850]	26/10/06	930	931	923	923	-8.0	-0.86	131,200	21,105,063,936
[9850]	26/10/05	940	940	931	931	-10.0	-1.06	98,800	21,287,989,248
[9850]	26/10/02	953	954	941	941	-12.0	-1.26	65,900	21,516,646,400
[9850]	26/10/01	961	963	953	953	-8.0	-0.83	57,600	21,791,035,392
[9850]	26/09/30	972	972	960	961	-9.0	-0.93	35,800	21,973,960,704
[9850]	26/09/29	973	973	962	970	-3.0	-0.31	163,100	22,179,751,936
[9850]	26/09/28	975	983	973	973	-15.0	-1.52	157,200	22,248,349,696
[9850]	26/09/25	986	994	985	988	-1.0	-0.10	54,600	22,591,334,400
[9850]	26/09/24	994	994	989	989	-5.0	-0.50	52,500	22,614,200,320
[9850]	26/09/18	992	994	990	994	0	+0.00	20,100	22,728,529,920
[9850]	26/09/17	990	994	989	994	-1.0	-0.10	26,700	22,728,529,920
[9850]	26/09/16	995	997	993	995	+2.0	+0.20	31,100	22,751,395,840
[9850]	26/09/15	991	995	989	993	+3.0	+0.30	52,400	22,705,664,000
[9850]	26/09/14	993	997	989	990	0	+0.00	75,900	22,637,066,240
[9850]	26/09/11	987	990	983	990	+7.0	+0.71	45,500	22,637,066,240
[9850]	26/09/10	985	987	980	983	-2.0	-0.20	54,700	22,477,006,848
[9850]	26/09/09	986	989	985	985	-1.0	-0.10	26,900	22,522,738,688
[9850]	26/09/08	988	993	986	986	-3.0	-0.30	36,500	22,545,604,608
[9850]	26/09/07	989	995	989	989	-1.0	-0.10	37,000	22,614,200,320
[9850]	26/09/04	989	995	989	990	0	+0.00	29,000	22,645,282,816
[9850]	26/09/03	990	996	990	990	0	+0.00	35,100	22,645,282,816
[9850]	26/09/02	991	995	990	990	-3.0	-0.30	50,600	22,645,282,816
[9850]	26/09/01	993	997	992	993	0	+0.00	38,000	22,713,905,152
[9850]	26/08/31	994	998	992	993	-1.0	-0.10	36,800	22,713,905,152
[9850]	26/08/28	992	998	990	994	+5.0	+0.51	58,000	22,736,779,264
[9850]	26/08/27	992	996	989	989	-7.0	-0.70	29,000	22,622,410,752
[9850]	26/08/26	992	997	990	996	+4.0	+0.40	29,400	22,782,527,488
[9850]	26/08/25	993	999	988	992	+4.0	+0.40	38,800	22,691,031,040
[9850]	26/08/24	989	992	987	988	-1.0	-0.10	20,600	22,599,536,640
[9850]	26/08/21	990	993	986	989	0	+0.00	32,900	22,622,410,752
[9850]	26/08/20	986	989	978	989	+4.0	+0.41	31,400	22,622,410,752
[9850]	26/08/19	985	987	981	985	+1.0	+0.10	19,000	22,530,914,304
[9850]	26/08/18	980	987	978	984	0	+0.00	19,100	22,508,040,192
[9850]	26/08/17	980	989	975	984	+2	+0.20	25,000	-
[9850]	26/08/14	972	985	972	982	+8	+0.82	25,100	-
[9850]	26/08/13	972	978	970	974	+2	+0.21	34,600	-
[9850]	26/08/12	972	977	969	972	+1	+0.10	17,900	-
[9850]	26/08/10	973	976	966	971	-1	-0.10	24,800	-
[9850]	26/08/07	972	975	969	972	0	0.00	19,500	-
[9850]	26/08/06	970	976	969	972	+2	+0.21	22,900	-
[9850]	26/08/05	966	972	966	970	+4	+0.41	23,600	-
[9850]	26/08/04	970	972	966	966	-5	-0.51	29,200	-
[9850]	26/08/03	978	978	970	971	-7	-0.72	32,400	-
[9850]	26/07/31	987	987	978	978	-10	-1.01	24,800	-
[9850]	26/07/30	986	997	985	988	-10	-1.00	36,700	-
[9850]	26/07/29	976	1,000	976	998	+19	+1.94	65,700	-
[9850]	26/07/28	975	983	975	979	-6	-0.61	13,000	-
[9850]	26/07/27	972	985	972	985	+13	+1.34	45,900	-
[9850]	26/07/24	970	975	967	972	+1	+0.10	21,400	-
[9850]	26/07/23	968	976	968	971	-3	-0.31	16,400	-
[9850]	26/07/22	974	977	968	974	+4	+0.41	30,200	-
[9850]	26/07/21	974	979	968	970	-4	-0.41	45,600	-
[9850]	26/07/17	971	976	961	974	+7	+0.72	63,400	-
[9850]	26/07/16	966	972	965	967	+2	+0.21	93,900	-
[9850]	26/07/15	971	971	964	965	+1	+0.10	37,100	-
[9850]	26/07/14	973	975	964	964	-2	-0.21	39,200	-
[9850]	26/07/13	968	973	966	966	+2	+0.21	32,500	-
[9850]	26/07/10	967	968	964	964	+1	+0.10	49,800	-
[9850]	26/07/09	965	971	963	963	-3	-0.31	73,600	-
[9850]	26/07/08	966	974	965	966	-1	-0.10	43,700	-
[9850]	26/07/07	964	971	961	967	+7	+0.73	42,300	-
[9850]	26/07/06	955	964	954	960	+6	+0.63	60,200	-
[9850]	26/07/03	963	965	954	954	-8	-0.83	77,200	-
[9850]	26/07/02	957	965	957	962	+11	+1.16	59,400	-
[9850]	26/07/01	957	958	946	951	-13	-1.35	53,400	-
[9850]	26/06/30	968	970	958	964	0	0.00	56,300	-
[9850]	26/06/29	945	967	945	964	+20	+2.12	124,100	-
[9850]	26/06/26	939	944	937	944	+4	+0.43	47,900	-
[9850]	26/06/25	946	946	937	940	-1	-0.11	43,000	-
[9850]	26/06/24	935	945	935	941	+12	+1.29	49,100	-
[9850]	26/06/23	931	933	929	929	-1	-0.11	52,800	-
[9850]	26/06/22	941	942	930	930	-11	-1.17	85,500	-
[9850]	26/06/19	944	946	940	941	-2	-0.21	43,100	-
[9850]	26/06/18	942	947	940	943	-4	-0.42	28,000	-
[9850]	26/06/17	950	957	947	947	-1	-0.11	33,900	-
[9850]	26/06/16	949	949	941	948	-1	-0.11	29,100	-
[9850]	26/06/15	942	951	942	949	+9	+0.96	47,300	-
[9850]	26/06/12	940	944	935	940	+3	+0.32	62,900	-
[9850]	26/06/11	944	945	935	937	-6	-0.64	81,100	-
[9850]	26/06/10	948	950	941	943	+2	+0.21	41,700	-
[9850]	26/06/09	951	959	941	941	-9	-0.95	61,500	-
[9850]	26/06/08	954	960	950	950	-4	-0.42	60,100	-
[9850]	26/06/05	953	965	952	954	+1	+0.10	23,200	-
[9850]	26/06/04	951	959	951	953	+3	+0.32	16,200	-
[9850]	26/06/03	953	957	948	950	-3	-0.31	50,100	-
[9850]	26/06/02	960	962	953	953	-7	-0.73	38,800	-
[9850]	26/06/01	968	968	960	960	-10	-1.03	40,700	-
[9850]	26/05/29	968	976	965	970	+3	+0.31	31,000	-
[9850]	26/05/28	968	968	962	967	+1	+0.10	30,000	-
[9850]	26/05/27	965	970	962	966	+3	+0.31	31,200	-
[9850]	26/05/26	966	972	963	963	-5	-0.52	31,000	-
[9850]	26/05/25	976	976	966	968	-5	-0.51	29,500	-
[9850]	26/05/22	974	977	970	973	-2.0	-0.21	19,100	-
[9850]	26/05/21	981	988	975	975	-8.0	-0.81	21,300	-
[9850]	26/05/20	983	984	977	983	-4.0	-0.41	16,700	-
[9850]	26/05/19	982	989	982	987	+5.0	+0.51	23,300	-
[9850]	26/05/18	987	987	976	982	-5.0	-0.51	22,500	-
[9850]	26/05/15	988	988	978	987	+9.0	+0.92	19,800	-
[9850]	26/05/14	985	985	972	978	+1.0	+0.10	20,200	-
[9850]	26/05/13	970	985	970	977	+1.0	+0.10	16,800	-
[9850]	26/05/12	973	976	969	976	+3.0	+0.31	10,900	-
[9850]	26/05/11	970	975	970	973	+1.0	+0.10	15,700	-
[9850]	26/05/08	973	975	969	972	-1.0	-0.10	24,500	-
[9850]	26/05/07	975	975	968	973	+3.0	+0.31	14,200	-
[9850]	26/05/01	967	974	967	970	+3.0	+0.31	25,700	-
[9850]	26/04/30	973	975	966	967	-3.0	-0.31	40,700	-
[9850]	26/04/28	970	974	969	970	0	+0.00	21,700	-
[9850]	26/04/27	970	979	963	970	+8	+0.83	30,500	-
[9850]	26/04/24	966	968	962	962	-4	-0.41	24,900	-
[9850]	26/04/23	971	975	965	966	-5	-0.51	36,200	-
[9850]	26/04/22	980	985	971	971	-9	-0.92	29,100	-
[9850]	26/04/21	988	988	980	980	-8	-0.81	23,000	-
[9850]	26/04/20	990	992	981	988	+4	+0.41	23,400	-
[9850]	26/04/17	988	988	984	984	+2	+0.20	13,400	-
[9850]	26/04/16	987	988	982	982	-5	-0.51	16,600	-
[9850]	26/04/15	990	991	984	987	-1	-0.10	20,400	-
[9850]	26/04/14	983	988	980	988	+7	+0.71	15,500	-
[9850]	26/04/13	978	986	978	981	-5	-0.51	17,200	-
[9850]	26/04/10	985	991	984	986	+5	+0.51	20,400	-
[9850]	26/04/09	989	990	981	981	-6	-0.61	20,800	-
[9850]	26/04/08	982	987	978	987	+9	+0.92	41,200	-
[9850]	26/04/07	974	978	973	978	+5	+0.51	20,200	-
[9850]	26/04/06	978	978	971	973	-2	-0.21	36,500	-
[9850]	26/04/03	975	979	973	975	+1	+0.10	33,200	-
[9850]	26/04/02	970	978	963	974	+9	+0.93	63,800	-
[9850]	26/04/01	970	976	965	965	-5	-0.52	59,000	-
[9850]	26/03/31	969	973	964	970	+5	+0.52	41,700	-
[9850]	26/03/30	961	973	961	965	-28	-2.82	148,500	-
[9850]	26/03/27	996	1,002	992	993	-10	-1.00	95,200	-
[9850]	26/03/26	999	1,003	996	1,003	+5	+0.50	40,300	-
[9850]	26/03/25	1,002	1,003	996	998	0	0.00	32,800	-
[9850]	26/03/24	992	999	992	998	+15	+1.53	38,000	-
[9850]	26/03/23	985	995	982	983	-2	-0.20	47,100	-
[9850]	26/03/19	995	995	985	985	-6	-0.61	49,600	-
[9850]	26/03/18	985	992	985	991	+7	+0.71	36,600	-
[9850]	26/03/17	987	990	984	984	+2	+0.20	38,100	-
[9850]	26/03/16	984	987	982	982	-3	-0.30	44,500	-
[9850]	26/03/13	983	989	983	985	-5	-0.51	46,800	-
[9850]	26/03/12	996	997	988	990	-3	-0.30	44,200	-
[9850]	26/03/11	993	999	993	993	+2	+0.20	36,500	-
[9850]	26/03/10	985	995	985	991	+8	+0.81	48,800	-
[9850]	26/03/09	980	987	977	983	-1	-0.10	73,200	-
[9850]	26/03/06	985	992	983	984	-2	-0.20	48,200	-
[9850]	26/03/05	992	1,000	983	986	+4	+0.41	57,500	-
[9850]	26/03/04	983	1,000	980	982	-4	-0.41	63,200	-
[9850]	26/03/03	1,000	1,000	986	986	-9	-0.90	67,900	-
[9850]	26/03/02	1,001	1,005	995	995	-9	-0.90	70,500	-
[9850]	26/02/27	1,008	1,012	1,002	1,004	-4	-0.40	37,700	-
[9850]	26/02/26	1,013	1,016	1,004	1,008	-1	-0.10	53,000	-
[9850]	26/02/25	1,004	1,009	1,003	1,009	+7	+0.70	32,100	-
[9850]	26/02/24	996	1,008	994	1,002	+10	+1.01	35,200	-
[9850]	26/02/20	1,002	1,002	992	992	-12	-1.20	46,800	-
[9850]	26/02/19	1,010	1,015	1,003	1,004	-10	-0.99	34,100	-
[9850]	26/02/18	1,016	1,020	1,014	1,014	0	0.00	27,300	-
[9850]	26/02/17	1,018	1,020	1,014	1,014	+1	+0.10	20,700	-
[9850]	26/02/16	1,010	1,018	1,008	1,013	+3	+0.30	23,000	-
[9850]	26/02/13	1,021	1,023	1,010	1,010	-7	-0.69	38,300	-
[9850]	26/02/12	1,014	1,020	1,013	1,017	+3	+0.30	29,800	-
[9850]	26/02/10	1,009	1,015	1,009	1,014	+9	+0.90	29,700	-
[9850]	26/02/09	1,015	1,017	1,001	1,005	-1	-0.10	26,600	-
[9850]	26/02/06	1,004	1,008	1,000	1,006	0	0.00	15,800	-
[9850]	26/02/05	1,005	1,011	1,001	1,006	+8	+0.80	31,900	-
[9850]	26/02/04	993	1,002	991	998	+11	+1.11	25,400	-
[9850]	26/02/03	995	997	987	987	-8	-0.80	36,700	-
[9850]	26/02/02	1,001	1,006	995	995	-6	-0.60	27,600	-
[9850]	26/01/30	987	1,001	987	1,001	+16	+1.62	28,600	-
[9850]	26/01/29	985	988	979	985	0	0.00	44,200	-
[9850]	26/01/28	992	994	985	985	-7	-0.71	32,700	-
[9850]	26/01/27	996	1,004	992	992	-8	-0.80	31,900	-
[9850]	26/01/26	997	1,003	995	1,000	+2	+0.20	31,900	-
[9850]	26/01/23	997	1,004	997	998	-1	-0.10	24,200	-
[9850]	26/01/22	1,003	1,008	997	999	+3	+0.30	25,200	-
[9850]	26/01/21	998	998	992	996	-6	-0.60	21,000	-
[9850]	26/01/20	1,000	1,005	992	1,002	0	0.00	32,600	-
[9850]	26/01/19	1,018	1,018	1,001	1,002	-11	-1.09	24,600	-
[9850]	26/01/16	1,014	1,019	1,007	1,013	+1	+0.10	34,400	-
[9850]	26/01/15	1,002	1,013	1,001	1,012	+9	+0.90	59,600	-
[9850]	26/01/14	991	1,003	986	1,003	+23	+2.35	90,400	-
[9850]	26/01/13	996	998	976	980	-10	-1.01	174,400	-
[9850]	26/01/09	985	990	982	990	+14	+1.43	85,500	-
[9850]	26/01/08	987	989	976	976	-10	-1.01	99,300	-
[9850]	26/01/07	984	993	980	986	+1	+0.10	56,400	-
[9850]	26/01/06	979	985	978	985	+10	+1.03	53,700	-
[9850]	26/01/05	975	979	972	975	+4	+0.41	97,800	-
[9850]	25/12/30	972	974	968	971	0	0.00	67,400	-
[9850]	25/12/29	966	971	966	971	+1	+0.10	89,100	-
[9850]	25/12/26	964	971	964	970	+7	+0.73	82,900	-
[9850]	25/12/25	961	966	960	963	+3	+0.31	50,700	-
[9850]	25/12/24	965	965	960	960	-4	-0.41	40,300	-
[9850]	25/12/23	960	965	960	964	+8	+0.84	48,600	-
[9850]	25/12/22	960	961	956	956	-1	-0.10	60,000	-
[9850]	25/12/19	953	957	953	957	+4	+0.42	38,700	-
[9850]	25/12/18	952	954	950	953	+2	+0.21	32,200	-
[9850]	25/12/17	954	954	950	951	-1	-0.11	38,400	-
[9850]	25/12/16	955	957	952	952	-3	-0.31	35,800	-
[9850]	25/12/15	956	960	955	955	-1	-0.10	40,000	-
[9850]	25/12/12	955	959	955	956	+5	+0.53	26,300	-
[9850]	25/12/11	963	963	951	951	-11	-1.14	40,200	-
[9850]	25/12/10	957	962	957	962	+7	+0.73	21,300	-
[9850]	25/12/09	957	960	951	955	-6	-0.62	44,300	-
[9850]	25/12/08	959	962	957	961	+2	+0.21	20,700	-
[9850]	25/12/05	959	961	956	959	0	0.00	25,700	-
[9850]	25/12/04	959	962	955	959	+1	+0.10	26,200	-
[9850]	25/12/03	964	964	958	958	-7	-0.73	28,200	-
[9850]	25/12/02	967	967	962	965	-2	-0.21	17,900	-
[9850]	25/12/01	970	972	961	967	-4	-0.41	26,100	-
[9850]	25/11/28	971	973	969	971	0	0.00	16,600	-
[9850]	25/11/27	973	976	969	971	-2	-0.21	20,600	-
[9850]	25/11/26	966	973	966	973	+7	+0.72	24,800	-
[9850]	25/11/25	964	968	964	966	-2	-0.21	26,700	-
[9850]	25/11/21	955	968	955	968	+6	+0.62	29,900	-
[9850]	25/11/20	964	964	959	962	+3	+0.31	12,900	-
[9850]	25/11/19	962	963	953	959	+1	+0.10	24,100	-
[9850]	25/11/18	960	963	955	958	-4	-0.42	29,300	-
[9850]	25/11/17	962	962	953	962	-1	-0.10	38,100	-
[9850]	25/11/14	967	971	962	963	-5	-0.52	25,800	-
[9850]	25/11/13	960	971	960	968	+6	+0.62	33,500	-
[9850]	25/11/12	956	966	956	962	-1	-0.10	34,100	-
[9850]	25/11/11	963	963	957	963	+1	+0.10	26,100	-
[9850]	25/11/10	963	963	957	962	+6	+0.63	21,500	-
[9850]	25/11/07	947	956	947	956	+8	+0.84	21,700	-
[9850]	25/11/06	948	952	945	948	+1	+0.11	21,300	-
[9850]	25/11/05	958	958	943	947	-10	-1.04	32,400	-
[9850]	25/11/04	947	963	942	957	+11	+1.16	58,100	-
[9850]	25/10/31	940	947	938	946	+11	+1.18	35,700	-
[9850]	25/10/30	940	941	934	935	-6	-0.64	90,700	-
[9850]	25/10/29	955	955	941	941	-16	-1.67	80,500	-
[9850]	25/10/28	964	966	957	957	-11	-1.14	19,700	-
[9850]	25/10/27	961	968	961	968	+10	+1.04	20,900	-
[9850]	25/10/24	964	964	958	958	-6	-0.62	29,400	-
[9850]	25/10/23	969	970	963	964	-5	-0.52	26,800	-
[9850]	25/10/22	967	969	966	969	+3	+0.31	18,000	-
[9850]	25/10/21	966	966	962	966	+2	+0.21	19,400	-
[9850]	25/10/20	963	968	960	964	+7	+0.73	21,200	-
[9850]	25/10/17	962	964	956	957	-5	-0.52	19,200	-
[9850]	25/10/16	964	964	958	962	-1	-0.10	27,200	-
[9850]	25/10/15	956	963	956	963	+10	+1.05	32,600	-
[9850]	25/10/14	947	957	945	953	+7	+0.74	36,900	-
[9850]	25/10/10	949	951	946	946	-5	-0.53	41,300	-
[9850]	25/10/09	951	954	949	951	+1	+0.11	26,900	-
[9850]	25/10/08	953	959	950	950	-3	-0.31	45,600	-
[9850]	25/10/07	949	955	945	953	0	0.00	50,300	-
[9850]	25/10/06	956	958	946	953	+3	+0.32	68,200	-
[9850]	25/10/03	951	955	948	950	-2	-0.21	75,600	-
[9850]	25/10/02	958	958	951	952	-1	-0.10	47,500	-
[9850]	25/10/01	966	966	953	953	-14	-1.45	103,200	-
[9850]	25/09/30	980	980	967	967	-14	-1.43	100,000	-
[9850]	25/09/29	975	996	975	981	-52	-5.03	191,800	-
[9850]	25/09/26	1,026	1,033	1,026	1,033	+5	+0.49	106,800	-
[9850]	25/09/25	1,029	1,031	1,028	1,028	-3	-0.29	49,200	-
[9850]	25/09/24	1,033	1,033	1,029	1,031	-2	-0.19	62,300	-
[9850]	25/09/22	1,030	1,034	1,028	1,033	+5	+0.49	42,000	-
[9850]	25/09/19	1,025	1,028	1,024	1,028	+1	+0.10	30,900	-
[9850]	25/09/18	1,026	1,027	1,023	1,027	+3	+0.29	29,900	-
[9850]	25/09/17	1,027	1,027	1,023	1,024	-3	-0.29	25,100	-
[9850]	25/09/16	1,024	1,027	1,022	1,027	+6	+0.59	33,800	-
[9850]	25/09/12	1,019	1,024	1,017	1,021	+4	+0.39	58,800	-
[9850]	25/09/11	1,016	1,018	1,014	1,017	+1	+0.10	17,500	-
[9850]	25/09/10	1,010	1,016	1,010	1,016	+4	+0.40	22,100	-
[9850]	25/09/09	1,015	1,017	1,009	1,012	-1	-0.10	36,500	-
[9850]	25/09/08	1,009	1,013	1,008	1,013	+4	+0.40	32,200	-
[9850]	25/09/05	1,008	1,009	1,004	1,009	+5	+0.50	33,300	-