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
[9854]	26/10/29	286	286	281	281	-5.0	-1.75	8,100	5,453,287,424
[9854]	26/10/28	289	289	282	286	-3.0	-1.04	12,100	5,550,320,640
[9854]	26/10/27	284	289	283	289	+3.0	+1.05	19,300	5,608,540,672
[9854]	26/10/26	290	290	281	286	-6.0	-2.05	34,100	5,550,320,640
[9854]	26/10/23	266	292	264	292	+26.0	+9.77	184,300	5,666,761,216
[9854]	26/10/22	264	271	264	266	+2.0	+0.76	40,400	5,162,186,240
[9854]	26/10/21	261	267	261	264	+3.0	+1.15	11,800	5,123,373,056
[9854]	26/10/20	267	267	260	261	-4.0	-1.51	34,500	5,065,153,024
[9854]	26/10/19	268	268	264	265	-4.0	-1.49	19,900	5,142,779,904
[9854]	26/10/16	267	272	267	269	+1.0	+0.37	18,100	5,220,406,784
[9854]	26/10/15	275	276	267	268	-7.0	-2.55	44,100	5,200,999,936
[9854]	26/10/14	276	278	269	275	+6.0	+2.23	63,800	5,336,846,848
[9854]	26/10/13	262	269	262	269	+7.0	+2.67	11,500	5,220,406,784
[9854]	26/10/09	262	266	262	262	0	+0.00	9,000	5,084,559,360
[9854]	26/10/08	268	270	261	262	-6.0	-2.24	23,800	5,084,559,360
[9854]	26/10/07	269	272	268	268	+2.0	+0.75	27,200	5,200,999,936
[9854]	26/10/06	268	272	266	266	-3.0	-1.12	13,700	5,162,186,240
[9854]	26/10/05	261	271	261	269	+9.0	+3.46	42,100	5,220,406,784
[9854]	26/10/02	266	267	260	260	-6.0	-2.26	21,600	5,045,746,176
[9854]	26/10/01	270	270	266	266	-2.0	-0.75	26,400	5,162,186,240
[9854]	26/09/30	268	271	266	268	+3.0	+1.13	28,300	5,200,999,936
[9854]	26/09/29	262	269	262	265	-5.0	-1.85	72,000	5,142,779,904
[9854]	26/09/28	278	278	269	270	-3.0	-1.10	66,200	5,239,813,120
[9854]	26/09/25	275	279	273	273	-2.0	-0.73	41,000	5,298,033,664
[9854]	26/09/24	278	278	271	275	0	+0.00	66,100	5,336,846,848
[9854]	26/09/18	281	281	274	275	-3.0	-1.08	51,700	5,336,846,848
[9854]	26/09/17	282	282	278	278	-5.0	-1.77	31,100	5,395,066,880
[9854]	26/09/16	283	284	281	283	+1.0	+0.35	25,000	5,492,100,608
[9854]	26/09/15	282	285	282	282	0	+0.00	18,100	5,472,693,760
[9854]	26/09/14	277	282	277	282	+7.0	+2.55	16,500	5,472,693,760
[9854]	26/09/11	282	284	275	275	-6.0	-2.14	62,100	5,336,846,848
[9854]	26/09/10	280	285	280	281	-1.0	-0.35	38,300	5,453,287,424
[9854]	26/09/09	285	286	281	282	-3.0	-1.05	31,100	5,472,693,760
[9854]	26/09/08	291	291	285	285	-9.0	-3.06	41,500	5,530,914,304
[9854]	26/09/07	296	298	284	294	+7.0	+2.44	135,900	5,705,574,400
[9854]	26/09/04	290	295	287	287	-3.0	-1.03	74,200	5,569,727,488
[9854]	26/09/03	291	295	288	290	0	+0.00	61,700	5,627,947,520
[9854]	26/09/02	285	293	285	290	+4.0	+1.40	46,400	5,627,947,520
[9854]	26/09/01	285	292	284	286	+2.0	+0.70	31,600	5,550,320,640
[9854]	26/08/31	288	289	282	284	-4.0	-1.39	43,100	5,511,507,456
[9854]	26/08/28	286	295	285	288	+6.0	+2.13	77,000	5,589,134,336
[9854]	26/08/27	281	284	280	282	+2.0	+0.71	21,000	5,472,693,760
[9854]	26/08/26	283	288	280	280	0	+0.00	49,700	5,433,880,576
[9854]	26/08/25	282	286	279	280	0	+0.00	31,900	5,433,880,576
[9854]	26/08/24	284	284	278	280	-4.0	-1.41	33,000	5,433,880,576
[9854]	26/08/21	282	285	281	284	+2.0	+0.71	14,700	5,511,507,456
[9854]	26/08/20	282	287	281	282	0	+0.00	37,200	5,472,693,760
[9854]	26/08/19	288	288	281	282	-7.0	-2.42	25,200	5,472,693,760
[9854]	26/08/18	293	293	286	289	-2.0	-0.69	63,100	5,608,540,672
[9854]	26/08/17	294	300	290	291	-2	-0.68	110,000	-
[9854]	26/08/14	283	293	283	293	+10	+3.53	72,500	-
[9854]	26/08/13	283	286	282	283	-3	-1.05	39,000	-
[9854]	26/08/12	282	296	282	286	+9	+3.25	122,200	-
[9854]	26/08/10	282	282	274	277	-2	-0.72	52,400	-
[9854]	26/08/07	279	282	276	279	+1	+0.36	20,500	-
[9854]	26/08/06	278	280	271	278	-2	-0.71	82,900	-
[9854]	26/08/05	266	280	266	280	+16	+6.06	199,600	-
[9854]	26/08/04	260	268	258	264	+5	+1.93	65,000	-
[9854]	26/08/03	260	262	255	259	-1	-0.38	44,200	-
[9854]	26/07/31	257	260	255	260	+4	+1.56	60,700	-
[9854]	26/07/30	253	256	249	256	+1	+0.39	59,100	-
[9854]	26/07/29	259	259	254	255	-5	-1.92	34,200	-
[9854]	26/07/28	265	265	257	260	-8	-2.99	54,600	-
[9854]	26/07/27	269	269	265	268	-3	-1.11	31,900	-
[9854]	26/07/24	267	272	261	271	+4	+1.50	71,600	-
[9854]	26/07/23	277	280	266	267	-10	-3.61	99,100	-
[9854]	26/07/22	286	288	269	277	-11	-3.82	241,300	-
[9854]	26/07/21	292	295	288	288	-5	-1.71	70,600	-
[9854]	26/07/17	302	307	288	293	-9	-2.98	126,800	-
[9854]	26/07/16	303	310	302	302	-4	-1.31	98,700	-
[9854]	26/07/15	307	316	302	306	-1	-0.33	143,800	-
[9854]	26/07/14	314	318	302	307	-3	-0.97	153,900	-
[9854]	26/07/13	319	325	304	310	-8	-2.52	228,300	-
[9854]	26/07/10	287	323	287	318	+34	+11.97	652,300	-
[9854]	26/07/09	270	284	265	284	+11	+4.03	303,900	-
[9854]	26/07/08	279	280	267	273	-5	-1.80	88,500	-
[9854]	26/07/07	277	282	265	278	+1	+0.36	80,000	-
[9854]	26/07/06	277	281	272	277	+1	+0.36	94,200	-
[9854]	26/07/03	277	282	274	276	-1	-0.36	90,500	-
[9854]	26/07/02	267	285	265	277	+10	+3.75	197,800	-
[9854]	26/07/01	265	276	250	267	+2	+0.75	197,800	-
[9854]	26/06/30	256	271	256	265	+9	+3.52	176,900	-
[9854]	26/06/29	264	264	250	256	-12	-4.48	149,300	-
[9854]	26/06/26	263	277	254	268	-1	-0.37	226,800	-
[9854]	26/06/25	254	275	245	269	+14	+5.49	484,300	-
[9854]	26/06/24	252	272	246	255	+35	+15.91	1,430,000	-
[9854]	26/06/23	224	224	220	220	-2	-0.90	24,300	-
[9854]	26/06/22	222	229	220	222	0	0.00	76,100	-
[9854]	26/06/19	227	227	221	222	-6	-2.63	23,500	-
[9854]	26/06/18	226	231	223	228	+5	+2.24	106,100	-
[9854]	26/06/17	224	226	220	223	+1	+0.45	56,800	-
[9854]	26/06/16	220	224	216	222	+1	+0.45	26,700	-
[9854]	26/06/15	220	227	220	221	+1	+0.45	62,900	-
[9854]	26/06/12	219	223	219	220	+1	+0.46	41,500	-
[9854]	26/06/11	221	221	212	219	-3	-1.35	55,400	-
[9854]	26/06/10	219	224	219	222	+3	+1.37	22,300	-
[9854]	26/06/09	219	224	218	219	-2	-0.90	39,600	-
[9854]	26/06/08	221	227	212	221	-2	-0.90	169,600	-
[9854]	26/06/05	223	229	221	223	0	0.00	46,700	-
[9854]	26/06/04	218	228	218	223	+5	+2.29	116,700	-
[9854]	26/06/03	227	228	213	218	-10	-4.39	144,500	-
[9854]	26/06/02	237	238	223	228	-7	-2.98	85,100	-
[9854]	26/06/01	234	240	230	235	-3	-1.26	87,200	-
[9854]	26/05/29	238	243	237	238	+1	+0.42	28,500	-
[9854]	26/05/28	237	238	232	237	+1	+0.42	38,200	-
[9854]	26/05/27	237	249	234	236	-9	-3.67	110,900	-
[9854]	26/05/26	236	247	236	245	+10	+4.26	42,000	-
[9854]	26/05/25	250	250	233	235	-15	-6.00	74,500	-
[9854]	26/05/22	243	251	242	250	+7.0	+2.88	72,000	-
[9854]	26/05/21	233	245	233	243	+12.0	+5.19	80,700	-
[9854]	26/05/20	231	237	229	231	-2.0	-0.86	58,600	-
[9854]	26/05/19	235	244	232	233	-1.0	-0.43	59,800	-
[9854]	26/05/18	231	235	229	234	+4.0	+1.74	43,900	-
[9854]	26/05/15	231	238	229	230	-1.0	-0.43	61,000	-
[9854]	26/05/14	236	236	227	231	-8.0	-3.35	116,700	-
[9854]	26/05/13	241	243	236	239	-2.0	-0.83	55,700	-
[9854]	26/05/12	255	256	235	241	-23.0	-8.71	147,500	-
[9854]	26/05/11	257	265	251	264	+10.0	+3.94	72,000	-
[9854]	26/05/08	259	259	254	254	-6.0	-2.31	37,900	-
[9854]	26/05/07	251	260	249	260	+11.0	+4.42	49,400	-
[9854]	26/05/01	249	250	246	249	+2.0	+0.81	17,600	-
[9854]	26/04/30	253	255	247	247	-6.0	-2.37	30,300	-
[9854]	26/04/28	243	253	243	253	+8.0	+3.27	37,900	-
[9854]	26/04/27	245	249	243	245	0	0.00	29,000	-
[9854]	26/04/24	245	249	244	245	-2	-0.81	21,500	-
[9854]	26/04/23	254	254	247	247	-8	-3.14	58,200	-
[9854]	26/04/22	256	261	254	255	-3	-1.16	42,200	-
[9854]	26/04/21	263	265	257	258	-6	-2.27	47,000	-
[9854]	26/04/20	257	267	257	264	+7	+2.72	63,200	-
[9854]	26/04/17	262	264	257	257	-5	-1.91	36,300	-
[9854]	26/04/16	261	265	257	262	+1	+0.38	93,000	-
[9854]	26/04/15	251	262	251	261	+10	+3.98	88,200	-
[9854]	26/04/14	247	253	245	251	+6	+2.45	59,700	-
[9854]	26/04/13	237	246	237	245	+7	+2.94	50,500	-
[9854]	26/04/10	243	244	237	238	-5	-2.06	35,000	-
[9854]	26/04/09	251	251	237	243	-6	-2.41	118,500	-
[9854]	26/04/08	245	253	245	249	+4	+1.63	94,400	-
[9854]	26/04/07	240	247	240	245	+5	+2.08	81,500	-
[9854]	26/04/06	246	246	239	240	-6	-2.44	66,900	-
[9854]	26/04/03	254	255	245	246	-7	-2.77	69,100	-
[9854]	26/04/02	252	255	249	253	+3	+1.20	91,200	-
[9854]	26/04/01	243	251	242	250	+10	+4.17	68,700	-
[9854]	26/03/31	241	247	239	240	-5	-2.04	64,900	-
[9854]	26/03/30	254	254	242	245	-19	-7.20	132,800	-
[9854]	26/03/27	264	269	262	264	+3	+1.15	63,200	-
[9854]	26/03/26	270	270	258	261	-8	-2.97	73,900	-
[9854]	26/03/25	268	272	265	269	+2	+0.75	68,300	-
[9854]	26/03/24	270	273	257	267	+4	+1.52	117,700	-
[9854]	26/03/23	288	298	260	263	-17	-6.07	338,100	-
[9854]	26/03/19	270	298	270	280	+13	+4.87	600,900	-
[9854]	26/03/18	276	280	267	267	-5	-1.84	119,900	-
[9854]	26/03/17	269	278	269	272	+7	+2.64	124,600	-
[9854]	26/03/16	262	270	262	265	+3	+1.15	73,800	-
[9854]	26/03/13	261	266	260	262	-5	-1.87	60,100	-
[9854]	26/03/12	271	274	262	267	-3	-1.11	142,700	-
[9854]	26/03/11	250	270	250	270	+24	+9.76	256,900	-
[9854]	26/03/10	243	249	242	246	+6	+2.50	61,700	-
[9854]	26/03/09	244	248	235	240	-8	-3.23	118,100	-
[9854]	26/03/06	253	257	247	248	-6	-2.36	67,400	-
[9854]	26/03/05	236	255	236	254	+25	+10.92	211,800	-
[9854]	26/03/04	242	242	226	229	-16	-6.53	213,000	-
[9854]	26/03/03	237	255	237	245	+4	+1.66	138,400	-
[9854]	26/03/02	241	245	235	241	-8	-3.21	105,200	-
[9854]	26/02/27	243	251	243	249	+7	+2.89	53,600	-
[9854]	26/02/26	255	255	241	242	-11	-4.35	168,800	-
[9854]	26/02/25	247	264	244	253	+13	+5.42	478,300	-
[9854]	26/02/24	243	247	233	240	0	0.00	190,400	-
[9854]	26/02/20	234	265	234	240	+7	+3.00	816,200	-
[9854]	26/02/19	224	252	224	233	+18	+8.37	969,400	-
[9854]	26/02/18	214	218	214	215	+1	+0.47	49,500	-
[9854]	26/02/17	217	217	212	214	-3	-1.38	31,300	-
[9854]	26/02/16	214	218	211	217	+4	+1.88	101,300	-
[9854]	26/02/13	227	227	209	213	-7	-3.18	236,600	-
[9854]	26/02/12	228	238	220	220	-24	-9.84	678,900	-
[9854]	26/02/10	234	249	233	244	+13	+5.63	429,800	-
[9854]	26/02/09	233	234	227	231	+3	+1.32	139,900	-
[9854]	26/02/06	233	234	223	228	-3	-1.30	100,800	-
[9854]	26/02/05	223	231	222	231	+12	+5.48	81,700	-
[9854]	26/02/04	216	219	215	219	+1	+0.46	28,500	-
[9854]	26/02/03	216	218	215	218	+2	+0.93	26,500	-
[9854]	26/02/02	216	220	210	216	+2	+0.93	159,100	-
[9854]	26/01/30	212	214	212	214	+2	+0.94	7,700	-
[9854]	26/01/29	210	215	210	212	0	0.00	20,200	-
[9854]	26/01/28	217	217	209	212	-5	-2.30	50,600	-
[9854]	26/01/27	216	218	214	217	+1	+0.46	24,200	-
[9854]	26/01/26	221	222	216	216	-7	-3.14	56,100	-
[9854]	26/01/23	224	226	223	223	-4	-1.76	45,300	-
[9854]	26/01/22	227	227	225	227	+2	+0.89	23,500	-
[9854]	26/01/21	225	226	224	225	0	0.00	33,400	-
[9854]	26/01/20	227	229	225	225	-1	-0.44	62,600	-
[9854]	26/01/19	218	226	218	226	+7	+3.20	82,000	-
[9854]	26/01/16	221	221	219	219	-1	-0.45	18,500	-
[9854]	26/01/15	219	221	217	220	+1	+0.46	59,700	-
[9854]	26/01/14	220	221	219	219	-2	-0.90	51,700	-
[9854]	26/01/13	218	222	217	221	+5	+2.31	54,700	-
[9854]	26/01/09	218	219	216	216	-1	-0.46	28,300	-
[9854]	26/01/08	223	223	213	217	-6	-2.69	83,300	-
[9854]	26/01/07	219	223	218	223	+5	+2.29	42,000	-
[9854]	26/01/06	216	222	216	218	+2	+0.93	41,200	-
[9854]	26/01/05	220	220	216	216	-2	-0.92	24,900	-
[9854]	25/12/30	220	221	216	218	-2	-0.91	72,800	-
[9854]	25/12/29	221	224	218	220	-2	-0.90	74,000	-
[9854]	25/12/26	220	224	217	222	0	0.00	57,200	-
[9854]	25/12/25	222	225	218	222	0	0.00	78,400	-
[9854]	25/12/24	219	229	219	222	+3	+1.37	220,600	-
[9854]	25/12/23	219	223	218	219	0	0.00	102,200	-
[9854]	25/12/22	216	222	213	219	+4	+1.86	105,200	-
[9854]	25/12/19	213	220	210	215	+3	+1.42	171,500	-
[9854]	25/12/18	212	213	208	212	-1	-0.47	44,200	-
[9854]	25/12/17	208	213	204	213	+9	+4.41	114,000	-
[9854]	25/12/16	206	206	202	204	-3	-1.45	37,500	-
[9854]	25/12/15	206	208	204	207	+1	+0.49	39,200	-
[9854]	25/12/12	203	209	202	206	+3	+1.48	47,300	-
[9854]	25/12/11	210	210	200	203	-7	-3.33	76,100	-
[9854]	25/12/10	207	216	204	210	+6	+2.94	230,800	-
[9854]	25/12/09	202	206	201	204	+2	+0.99	94,900	-
[9854]	25/12/08	201	206	197	202	+1	+0.50	98,200	-
[9854]	25/12/05	202	202	199	201	-1	-0.50	41,200	-
[9854]	25/12/04	203	203	200	202	-1	-0.49	34,800	-
[9854]	25/12/03	204	206	201	203	-6	-2.87	107,500	-
[9854]	25/12/02	215	215	203	209	-8	-3.69	174,000	-
[9854]	25/12/01	214	218	205	217	+18	+9.05	572,000	-
[9854]	25/11/28	194	199	192	199	+5	+2.58	114,500	-
[9854]	25/11/27	194	194	190	194	+5	+2.65	31,800	-
[9854]	25/11/26	186	189	186	189	+3	+1.61	13,600	-
[9854]	25/11/25	186	189	186	186	+1	+0.54	19,800	-
[9854]	25/11/21	183	186	183	185	+1	+0.54	22,500	-
[9854]	25/11/20	185	188	184	184	-2	-1.08	57,100	-
[9854]	25/11/19	184	187	182	186	+2	+1.09	93,600	-
[9854]	25/11/18	189	190	184	184	-5	-2.65	89,600	-
[9854]	25/11/17	190	192	188	189	-1	-0.53	73,200	-
[9854]	25/11/14	195	195	190	190	-6	-3.06	105,700	-
[9854]	25/11/13	192	196	187	196	+7	+3.70	212,900	-
[9854]	25/11/12	200	212	187	189	+13	+7.39	1,795,900	-
[9854]	25/11/11	171	179	171	176	+6	+3.53	139,800	-
[9854]	25/11/10	169	171	169	170	+1	+0.59	28,900	-
[9854]	25/11/07	168	170	168	169	-1	-0.59	24,400	-
[9854]	25/11/06	168	171	168	170	+1	+0.59	19,500	-
[9854]	25/11/05	171	172	168	169	-7	-3.98	65,100	-
[9854]	25/11/04	175	176	168	176	+4	+2.33	102,500	-
[9854]	25/10/31	170	173	170	172	+2	+1.18	51,000	-
[9854]	25/10/30	169	170	165	170	+2	+1.19	64,100	-
[9854]	25/10/29	174	174	166	168	-6	-3.45	155,000	-
[9854]	25/10/28	176	176	173	174	0	0.00	24,700	-
[9854]	25/10/27	176	177	174	174	-1	-0.57	30,100	-
[9854]	25/10/24	175	176	172	175	+1	+0.57	39,000	-
[9854]	25/10/23	175	175	174	174	-1	-0.57	23,100	-
[9854]	25/10/22	176	177	174	175	-1	-0.57	43,800	-
[9854]	25/10/21	174	176	172	176	+3	+1.73	55,500	-
[9854]	25/10/20	172	175	171	173	+2	+1.17	48,900	-
[9854]	25/10/17	175	175	170	171	-4	-2.29	66,700	-
[9854]	25/10/16	176	176	172	175	0	0.00	74,300	-
[9854]	25/10/15	176	178	174	175	+3	+1.74	101,900	-
[9854]	25/10/14	185	185	172	172	-14	-7.53	331,400	-
[9854]	25/10/10	191	191	185	186	-5	-2.62	97,000	-
[9854]	25/10/09	192	192	189	191	0	0.00	44,300	-
[9854]	25/10/08	191	193	190	191	0	0.00	42,900	-
[9854]	25/10/07	193	194	191	191	-3	-1.55	44,300	-
[9854]	25/10/06	195	195	190	194	+2	+1.04	84,000	-
[9854]	25/10/03	190	194	189	192	+1	+0.52	78,800	-
[9854]	25/10/02	196	196	190	191	-3	-1.55	89,500	-
[9854]	25/10/01	199	201	193	194	-4	-2.02	147,400	-
[9854]	25/09/30	203	203	198	198	-8	-3.88	177,000	-
[9854]	25/09/29	208	208	198	206	-9	-4.19	286,500	-
[9854]	25/09/26	208	218	204	215	+9	+4.37	474,800	-
[9854]	25/09/25	198	212	194	206	+11	+5.64	231,600	-
[9854]	25/09/24	195	196	193	195	+1	+0.52	59,700	-
[9854]	25/09/22	196	198	193	194	+1	+0.52	121,700	-
[9854]	25/09/19	192	194	190	193	+1	+0.52	70,500	-
[9854]	25/09/18	194	195	191	192	-2	-1.03	137,700	-
[9854]	25/09/17	198	198	192	194	-5	-2.51	127,700	-
[9854]	25/09/16	196	202	193	199	+3	+1.53	202,800	-
[9854]	25/09/12	203	205	194	196	-7	-3.45	301,500	-
[9854]	25/09/11	200	207	197	203	+3	+1.50	204,100	-
[9854]	25/09/10	207	207	199	200	-6	-2.91	155,800	-
[9854]	25/09/09	215	217	202	206	-4	-1.90	691,600	-
[9854]	25/09/08	215	222	204	210	-1	-0.47	825,900	-
[9854]	25/09/05	199	212	194	211	+21	+11.05	962,300	-