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
[9853]	26/10/29	907	910	905	905	-2.0	-0.22	1,500	5,528,172,544
[9853]	26/10/28	908	908	907	907	-1.0	-0.11	600	5,540,389,376
[9853]	26/10/27	906	908	906	908	0	+0.00	1,600	5,546,498,048
[9853]	26/10/26	912	912	908	908	+2.0	+0.22	600	5,546,498,048
[9853]	26/10/23	913	914	905	906	-6.0	-0.66	7,000	5,534,281,216
[9853]	26/10/22	907	912	907	912	0	+0.00	1,700	5,570,931,712
[9853]	26/10/21	908	912	908	912	+2.0	+0.22	800	5,570,931,712
[9853]	26/10/20	910	910	906	910	0	+0.00	2,000	5,558,714,880
[9853]	26/10/19	906	910	905	910	+4.0	+0.44	3,500	5,558,714,880
[9853]	26/10/16	905	906	905	906	-1.0	-0.11	1,900	5,534,281,216
[9853]	26/10/15	905	907	905	907	0	+0.00	1,300	5,540,389,376
[9853]	26/10/14	910	910	907	907	-1.0	-0.11	1,300	5,540,389,376
[9853]	26/10/13	908	908	904	908	+1.0	+0.11	3,400	5,546,498,048
[9853]	26/10/09	906	907	904	907	+2.0	+0.22	2,200	5,540,389,376
[9853]	26/10/08	906	906	905	905	0	+0.00	300	5,528,172,544
[9853]	26/10/07	－	－	－	905	－	－	0	-
[9853]	26/10/06	904	909	904	905	-2.0	-0.22	2,000	5,528,172,544
[9853]	26/10/05	908	908	907	907	0	+0.00	700	5,540,389,376
[9853]	26/10/02	909	909	904	907	-2.0	-0.22	2,700	5,540,389,376
[9853]	26/10/01	908	910	907	909	+2.0	+0.22	600	5,552,606,720
[9853]	26/09/30	909	909	907	907	+3.0	+0.33	1,700	5,540,389,376
[9853]	26/09/29	908	910	904	904	-4.0	-0.44	4,100	5,522,063,872
[9853]	26/09/28	908	909	908	908	-1.0	-0.11	5,200	5,546,498,048
[9853]	26/09/25	908	909	908	909	+1.0	+0.11	3,100	5,552,606,720
[9853]	26/09/24	909	910	908	908	-1.0	-0.11	3,300	5,546,498,048
[9853]	26/09/18	909	909	909	909	0	+0.00	1,200	5,552,606,720
[9853]	26/09/17	910	910	909	909	+1.0	+0.11	1,100	5,552,606,720
[9853]	26/09/16	910	910	908	908	-1.0	-0.11	3,100	5,546,498,048
[9853]	26/09/15	910	910	908	909	0	+0.00	800	5,552,606,720
[9853]	26/09/14	910	910	909	909	-1.0	-0.11	1,200	5,552,606,720
[9853]	26/09/11	909	910	907	910	+1.0	+0.11	1,900	5,558,714,880
[9853]	26/09/10	911	911	908	909	+2.0	+0.22	800	5,552,606,720
[9853]	26/09/09	909	910	907	907	0	+0.00	800	5,540,389,376
[9853]	26/09/08	908	908	907	907	-1.0	-0.11	500	5,540,389,376
[9853]	26/09/07	910	910	907	908	-2.0	-0.22	2,000	5,546,498,048
[9853]	26/09/04	909	912	907	910	0	+0.00	4,100	5,558,714,880
[9853]	26/09/03	910	910	908	910	+1.0	+0.11	2,200	5,558,714,880
[9853]	26/09/02	908	910	908	909	-2.0	-0.22	2,200	5,552,606,720
[9853]	26/09/01	911	913	911	911	0	+0.00	1,000	5,564,823,552
[9853]	26/08/31	912	912	910	911	+3.0	+0.33	1,700	5,564,823,552
[9853]	26/08/28	911	911	908	908	-2.0	-0.22	2,200	5,546,498,048
[9853]	26/08/27	910	910	910	910	+1.0	+0.11	1,300	5,558,714,880
[9853]	26/08/26	909	911	908	909	+1.0	+0.11	1,800	5,552,606,720
[9853]	26/08/25	910	913	907	908	-1.0	-0.11	3,000	5,546,498,048
[9853]	26/08/24	908	909	908	909	+1.0	+0.11	800	5,552,606,720
[9853]	26/08/21	909	910	908	908	+1.0	+0.11	1,000	5,546,498,048
[9853]	26/08/20	907	912	907	907	0	+0.00	2,000	5,540,389,376
[9853]	26/08/19	909	909	905	907	-2.0	-0.22	2,300	5,540,389,376
[9853]	26/08/18	907	910	906	909	-1.0	-0.11	2,000	5,552,606,720
[9853]	26/08/17	914	915	906	910	+3	+0.33	7,700	-
[9853]	26/08/14	906	907	906	907	+1	+0.11	400	-
[9853]	26/08/13	906	908	906	906	-1	-0.11	2,000	-
[9853]	26/08/12	907	909	905	907	+2	+0.22	1,200	-
[9853]	26/08/10	906	907	905	905	-1	-0.11	1,600	-
[9853]	26/08/07	904	909	904	906	0	0.00	2,300	-
[9853]	26/08/06	912	912	902	906	-5	-0.55	3,700	-
[9853]	26/08/05	910	914	902	911	+1	+0.11	6,700	-
[9853]	26/08/04	912	920	910	910	-1	-0.11	3,700	-
[9853]	26/08/03	912	913	911	911	+2	+0.22	400	-
[9853]	26/07/31	912	920	909	909	0	0.00	1,800	-
[9853]	26/07/30	909	910	909	909	-3	-0.33	500	-
[9853]	26/07/29	907	912	907	912	+2	+0.22	4,600	-
[9853]	26/07/28	910	910	910	910	－	－	400	-
[9853]	26/07/27	－	－	－	907	－	－	0	-
[9853]	26/07/24	907	913	906	907	0	0.00	3,300	-
[9853]	26/07/23	908	914	907	907	-2	-0.22	1,300	-
[9853]	26/07/22	914	914	905	909	-2	-0.22	2,900	-
[9853]	26/07/21	914	914	905	911	+3	+0.33	4,300	-
[9853]	26/07/17	909	915	906	908	+2	+0.22	4,000	-
[9853]	26/07/16	910	912	906	906	-4	-0.44	3,300	-
[9853]	26/07/15	910	910	907	910	+2	+0.22	2,200	-
[9853]	26/07/14	906	908	905	908	+4	+0.44	900	-
[9853]	26/07/13	906	907	904	904	0	0.00	1,600	-
[9853]	26/07/10	908	908	904	904	0	0.00	1,000	-
[9853]	26/07/09	905	920	904	904	+1	+0.11	4,200	-
[9853]	26/07/08	904	907	903	903	-3	-0.33	2,100	-
[9853]	26/07/07	921	921	901	906	-1	-0.11	7,100	-
[9853]	26/07/06	909	909	904	907	-3	-0.33	3,300	-
[9853]	26/07/03	903	910	902	910	+8	+0.89	2,800	-
[9853]	26/07/02	902	903	901	902	+1	+0.11	2,100	-
[9853]	26/07/01	905	906	901	901	-4	-0.44	4,000	-
[9853]	26/06/30	903	907	903	905	+2	+0.22	3,000	-
[9853]	26/06/29	902	903	898	903	+3	+0.33	3,900	-
[9853]	26/06/26	903	903	900	900	-2	-0.22	3,400	-
[9853]	26/06/25	900	905	900	902	+1	+0.11	5,800	-
[9853]	26/06/24	902	902	901	901	-3	-0.33	2,300	-
[9853]	26/06/23	905	905	903	904	-1	-0.11	400	-
[9853]	26/06/22	903	905	902	905	-1	-0.11	2,700	-
[9853]	26/06/19	901	910	900	906	+5	+0.55	6,900	-
[9853]	26/06/18	918	926	900	901	-6	-0.66	18,200	-
[9853]	26/06/17	905	908	903	907	-2	-0.22	2,800	-
[9853]	26/06/16	909	909	909	909	+7	+0.78	2,000	-
[9853]	26/06/15	904	908	900	902	+1	+0.11	6,600	-
[9853]	26/06/12	900	902	900	901	-1	-0.11	2,900	-
[9853]	26/06/11	905	905	902	902	0	0.00	900	-
[9853]	26/06/10	905	905	902	902	0	0.00	400	-
[9853]	26/06/09	903	903	901	902	+2	+0.22	1,000	-
[9853]	26/06/08	901	908	900	900	-2	-0.22	4,400	-
[9853]	26/06/05	902	904	901	902	0	0.00	2,000	-
[9853]	26/06/04	900	903	900	902	-1	-0.11	2,900	-
[9853]	26/06/03	903	903	901	903	0	0.00	1,700	-
[9853]	26/06/02	902	903	902	903	+1	+0.11	800	-
[9853]	26/06/01	905	906	901	902	-3	-0.33	2,900	-
[9853]	26/05/29	904	905	900	905	+1	+0.11	4,300	-
[9853]	26/05/28	905	905	903	904	-1	-0.11	600	-
[9853]	26/05/27	905	905	901	905	-1	-0.11	3,500	-
[9853]	26/05/26	910	910	904	906	0	0.00	3,900	-
[9853]	26/05/25	906	906	904	906	+1	+0.11	3,300	-
[9853]	26/05/22	913	913	902	905	-8.0	-0.88	1,700	-
[9853]	26/05/21	910	914	903	913	+3.0	+0.33	2,300	-
[9853]	26/05/20	－	－	－	910	－	－	0	-
[9853]	26/05/19	912	912	905	910	0	+0.00	1,900	-
[9853]	26/05/18	906	914	906	910	+4.0	+0.44	1,900	-
[9853]	26/05/15	905	908	905	906	+1.0	+0.11	900	-
[9853]	26/05/14	905	907	900	905	0	+0.00	5,300	-
[9853]	26/05/13	910	910	905	905	+1.0	+0.11	400	-
[9853]	26/05/12	905	908	901	904	-1.0	-0.11	4,100	-
[9853]	26/05/11	906	910	905	905	-9.0	-0.98	2,600	-
[9853]	26/05/08	913	914	905	914	+6.0	+0.66	1,800	-
[9853]	26/05/07	905	912	905	908	-5.0	-0.55	2,100	-
[9853]	26/05/01	911	913	910	913	+2.0	+0.22	2,200	-
[9853]	26/04/30	911	911	911	911	0	+0.00	100	-
[9853]	26/04/28	908	911	908	911	+3.0	+0.33	1,000	-
[9853]	26/04/27	910	913	908	908	-2	-0.22	3,200	-
[9853]	26/04/24	912	912	910	910	-2	-0.22	1,100	-
[9853]	26/04/23	910	912	909	912	+2	+0.22	1,700	-
[9853]	26/04/22	911	911	910	910	-5	-0.55	1,200	-
[9853]	26/04/21	925	926	915	915	0	0.00	1,600	-
[9853]	26/04/20	917	923	915	915	0	0.00	1,700	-
[9853]	26/04/17	924	924	915	915	0	0.00	1,700	-
[9853]	26/04/16	919	920	913	915	-3	-0.33	1,300	-
[9853]	26/04/15	915	919	915	918	+5	+0.55	1,400	-
[9853]	26/04/14	913	916	913	913	0	0.00	1,600	-
[9853]	26/04/13	910	913	910	913	+3	+0.33	1,300	-
[9853]	26/04/10	913	915	910	910	-10	-1.09	6,500	-
[9853]	26/04/09	918	920	916	920	+2	+0.22	1,500	-
[9853]	26/04/08	915	919	915	918	+5	+0.55	1,300	-
[9853]	26/04/07	912	915	911	913	+1	+0.11	2,600	-
[9853]	26/04/06	908	917	908	912	+5	+0.55	1,800	-
[9853]	26/04/03	910	914	907	907	-4	-0.44	2,900	-
[9853]	26/04/02	914	918	907	911	-3	-0.33	4,200	-
[9853]	26/04/01	914	916	901	914	+3	+0.33	5,200	-
[9853]	26/03/31	906	911	900	911	0	0.00	6,200	-
[9853]	26/03/30	897	915	897	911	-49	-5.10	23,000	-
[9853]	26/03/27	949	960	947	960	+11	+1.16	26,300	-
[9853]	26/03/26	950	954	947	949	+2	+0.21	8,100	-
[9853]	26/03/25	950	950	947	947	+1	+0.11	6,100	-
[9853]	26/03/24	952	952	946	946	-2	-0.21	9,500	-
[9853]	26/03/23	947	951	947	948	+1	+0.11	6,700	-
[9853]	26/03/19	947	949	946	947	-1	-0.11	2,100	-
[9853]	26/03/18	949	952	946	948	-1	-0.11	4,100	-
[9853]	26/03/17	949	950	946	949	+2	+0.21	3,300	-
[9853]	26/03/16	947	948	946	947	+1	+0.11	2,100	-
[9853]	26/03/13	949	955	946	946	-4	-0.42	3,700	-
[9853]	26/03/12	951	951	949	950	0	0.00	1,300	-
[9853]	26/03/11	945	952	945	950	+5	+0.53	3,700	-
[9853]	26/03/10	950	953	943	945	+2	+0.21	4,300	-
[9853]	26/03/09	945	945	935	943	-6	-0.63	11,600	-
[9853]	26/03/06	953	956	947	949	+2	+0.21	3,600	-
[9853]	26/03/05	946	952	945	947	+5	+0.53	4,200	-
[9853]	26/03/04	937	948	937	942	-4	-0.42	6,700	-
[9853]	26/03/03	954	954	941	946	-7	-0.73	5,300	-
[9853]	26/03/02	945	955	940	953	-4	-0.42	10,100	-
[9853]	26/02/27	954	964	951	957	-2	-0.21	6,200	-
[9853]	26/02/26	956	959	953	959	+3	+0.31	4,100	-
[9853]	26/02/25	950	956	950	956	+4	+0.42	3,700	-
[9853]	26/02/24	960	960	946	952	-4	-0.42	5,800	-
[9853]	26/02/20	961	963	950	956	-9	-0.93	3,400	-
[9853]	26/02/19	962	965	956	965	+3	+0.31	2,800	-
[9853]	26/02/18	955	963	955	962	+6	+0.63	2,600	-
[9853]	26/02/17	963	963	950	956	-7	-0.73	3,100	-
[9853]	26/02/16	955	963	950	963	+12	+1.26	3,000	-
[9853]	26/02/13	947	951	946	951	+2	+0.21	6,100	-
[9853]	26/02/12	950	955	947	949	-6	-0.63	4,900	-
[9853]	26/02/10	954	955	950	955	+7	+0.74	2,800	-
[9853]	26/02/09	958	959	947	948	-5	-0.52	3,700	-
[9853]	26/02/06	962	962	944	953	-22	-2.26	10,000	-
[9853]	26/02/05	962	975	962	975	+13	+1.35	10,600	-
[9853]	26/02/04	958	962	952	962	+4	+0.42	2,600	-
[9853]	26/02/03	959	960	952	958	0	0.00	2,600	-
[9853]	26/02/02	959	959	948	958	-1	-0.10	2,400	-
[9853]	26/01/30	952	959	945	959	+14	+1.48	2,900	-
[9853]	26/01/29	947	947	945	945	0	0.00	800	-
[9853]	26/01/28	951	951	945	945	-8	-0.84	4,300	-
[9853]	26/01/27	951	953	950	953	-1	-0.10	1,100	-
[9853]	26/01/26	952	954	950	954	+3	+0.32	1,700	-
[9853]	26/01/23	952	952	951	951	-3	-0.31	1,300	-
[9853]	26/01/22	949	954	945	954	+8	+0.85	1,900	-
[9853]	26/01/21	945	950	944	946	0	0.00	3,200	-
[9853]	26/01/20	945	950	945	946	+1	+0.11	500	-
[9853]	26/01/19	945	947	944	945	0	0.00	3,200	-
[9853]	26/01/16	952	952	945	945	-1	-0.11	1,600	-
[9853]	26/01/15	950	950	946	946	+1	+0.11	1,400	-
[9853]	26/01/14	945	945	944	945	0	0.00	1,500	-
[9853]	26/01/13	948	949	945	945	-3	-0.32	6,700	-
[9853]	26/01/09	944	948	943	948	+3	+0.32	2,300	-
[9853]	26/01/08	947	947	942	945	+6	+0.64	3,200	-
[9853]	26/01/07	945	945	935	939	-3	-0.32	2,400	-
[9853]	26/01/06	944	947	940	942	+2	+0.21	2,800	-
[9853]	26/01/05	935	947	935	940	+8	+0.86	4,000	-
[9853]	25/12/30	930	948	928	932	-3	-0.32	5,800	-
[9853]	25/12/29	933	935	927	935	+8	+0.86	6,400	-
[9853]	25/12/26	924	931	924	927	0	0.00	5,100	-
[9853]	25/12/25	933	933	926	927	0	0.00	1,600	-
[9853]	25/12/24	930	930	926	927	0	0.00	1,700	-
[9853]	25/12/23	931	931	925	927	+4	+0.43	3,200	-
[9853]	25/12/22	932	932	923	923	0	0.00	4,000	-
[9853]	25/12/19	923	927	923	923	0	0.00	600	-
[9853]	25/12/18	930	930	917	923	-6	-0.65	5,500	-
[9853]	25/12/17	938	938	909	929	-6	-0.64	24,500	-
[9853]	25/12/16	931	935	931	935	+4	+0.43	1,000	-
[9853]	25/12/15	938	942	931	931	-12	-1.27	5,800	-
[9853]	25/12/12	942	943	939	943	-1	-0.11	1,500	-
[9853]	25/12/11	948	950	944	944	+2	+0.21	1,800	-
[9853]	25/12/10	947	947	942	942	+2	+0.21	800	-
[9853]	25/12/09	949	949	940	940	-3	-0.32	1,500	-
[9853]	25/12/08	950	950	943	943	0	0.00	2,200	-
[9853]	25/12/05	943	945	943	943	0	0.00	600	-
[9853]	25/12/04	941	943	941	943	+2	+0.21	1,500	-
[9853]	25/12/03	945	945	940	941	-9	-0.95	2,200	-
[9853]	25/12/02	950	950	946	950	+4	+0.42	3,800	-
[9853]	25/12/01	942	948	939	946	+6	+0.64	2,800	-
[9853]	25/11/28	931	940	930	940	+7	+0.75	3,500	-
[9853]	25/11/27	933	933	933	933	+3	+0.32	2,300	-
[9853]	25/11/26	929	930	927	930	+2	+0.22	2,000	-
[9853]	25/11/25	927	928	927	928	+3	+0.32	800	-
[9853]	25/11/21	924	925	923	925	-3	-0.32	400	-
[9853]	25/11/20	927	928	918	928	0	0.00	5,600	-
[9853]	25/11/19	928	928	928	928	0	0.00	300	-
[9853]	25/11/18	925	928	922	928	+3	+0.32	1,300	-
[9853]	25/11/17	932	932	925	925	-8	-0.86	2,500	-
[9853]	25/11/14	932	933	927	933	+2	+0.21	1,600	-
[9853]	25/11/13	927	935	927	931	+2	+0.22	1,700	-
[9853]	25/11/12	931	936	929	929	-2	-0.21	2,300	-
[9853]	25/11/11	936	936	931	931	-5	-0.53	500	-
[9853]	25/11/10	936	936	936	936	0	0.00	100	-
[9853]	25/11/07	939	939	936	936	+5	+0.54	500	-
[9853]	25/11/06	935	940	930	931	-6	-0.64	2,700	-
[9853]	25/11/05	946	946	931	937	-4	-0.43	2,500	-
[9853]	25/11/04	928	942	928	941	+13	+1.40	6,100	-
[9853]	25/10/31	929	931	927	928	+3	+0.32	4,100	-
[9853]	25/10/30	927	929	925	925	-5	-0.54	1,100	-
[9853]	25/10/29	922	930	922	930	+5	+0.54	4,500	-
[9853]	25/10/28	923	925	920	925	+4	+0.43	2,500	-
[9853]	25/10/27	918	921	918	921	+1	+0.11	4,900	-
[9853]	25/10/24	925	925	915	920	0	0.00	1,900	-
[9853]	25/10/23	920	924	920	920	+3	+0.33	1,600	-
[9853]	25/10/22	919	920	917	917	-4	-0.43	2,500	-
[9853]	25/10/21	912	921	912	921	+6	+0.66	3,900	-
[9853]	25/10/20	913	917	913	915	+3	+0.33	2,200	-
[9853]	25/10/17	913	913	910	912	-3	-0.33	4,100	-
[9853]	25/10/16	916	917	913	915	-3	-0.33	6,400	-
[9853]	25/10/15	918	918	917	918	-2	-0.22	2,900	-
[9853]	25/10/14	918	922	917	920	-7	-0.76	3,100	-
[9853]	25/10/10	928	928	927	927	-3	-0.32	1,900	-
[9853]	25/10/09	930	932	930	930	0	0.00	1,100	-
[9853]	25/10/08	933	940	927	930	-3	-0.32	800	-
[9853]	25/10/07	930	933	930	933	+3	+0.32	500	-
[9853]	25/10/06	923	933	923	930	+2	+0.22	3,000	-
[9853]	25/10/03	921	930	915	928	+2	+0.22	2,000	-
[9853]	25/10/02	913	931	912	926	+11	+1.20	1,500	-
[9853]	25/10/01	930	930	910	915	-15	-1.61	3,500	-
[9853]	25/09/30	940	940	930	930	-10	-1.06	1,100	-
[9853]	25/09/29	943	943	935	940	-5	-0.53	700	-
[9853]	25/09/26	940	945	938	945	+5	+0.53	800	-
[9853]	25/09/25	943	943	940	940	+7	+0.75	2,300	-
[9853]	25/09/24	929	940	929	933	+5	+0.54	6,500	-
[9853]	25/09/22	951	959	927	928	-31	-3.23	5,000	-
[9853]	25/09/19	945	959	944	959	+17	+1.80	5,300	-
[9853]	25/09/18	936	945	936	942	+2	+0.21	1,100	-
[9853]	25/09/17	930	945	929	940	-2	-0.21	4,200	-
[9853]	25/09/16	938	942	930	942	+15	+1.62	5,800	-
[9853]	25/09/12	930	930	927	927	-1	-0.11	1,600	-
[9853]	25/09/11	930	931	922	928	-2	-0.22	2,500	-
[9853]	25/09/10	929	934	929	930	+3	+0.32	1,500	-
[9853]	25/09/09	932	934	927	927	-5	-0.54	2,300	-
[9853]	25/09/08	929	932	929	932	+4	+0.43	800	-
[9853]	25/09/05	923	930	923	928	+5	+0.54	1,700	-