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
[9872]	26/10/29	949	965	948	955	+4.0	+0.42	49,600	8,867,096,576
[9872]	26/10/28	946	951	944	951	+3.0	+0.32	13,000	8,829,957,120
[9872]	26/10/27	948	956	948	948	-5.0	-0.52	23,500	8,802,102,272
[9872]	26/10/26	948	962	948	953	+2.0	+0.21	19,700	8,848,527,360
[9872]	26/10/23	946	956	946	951	-6.0	-0.63	3,300	8,829,957,120
[9872]	26/10/22	952	957	950	957	+6.0	+0.63	2,800	8,885,666,816
[9872]	26/10/21	948	959	947	951	+3.0	+0.32	3,600	8,829,957,120
[9872]	26/10/20	946	951	945	948	0	+0.00	8,000	8,802,102,272
[9872]	26/10/19	960	960	943	948	-2.0	-0.21	19,200	8,802,102,272
[9872]	26/10/16	946	954	946	950	+1.0	+0.11	3,300	8,820,672,512
[9872]	26/10/15	954	955	948	949	-5.0	-0.52	4,800	8,811,386,880
[9872]	26/10/14	957	957	950	954	-3.0	-0.31	3,700	8,857,811,968
[9872]	26/10/13	962	962	950	957	-5.0	-0.52	6,300	8,885,666,816
[9872]	26/10/09	960	962	951	962	0	+0.00	5,500	8,932,090,880
[9872]	26/10/08	966	967	956	962	+1.0	+0.10	6,100	8,932,090,880
[9872]	26/10/07	967	967	953	961	-6.0	-0.62	6,900	8,922,806,272
[9872]	26/10/06	965	967	960	967	+2.0	+0.21	4,800	8,978,515,968
[9872]	26/10/05	963	972	960	965	+17.0	+1.79	34,800	8,959,945,728
[9872]	26/10/02	959	959	938	948	-12.0	-1.25	16,600	8,802,102,272
[9872]	26/10/01	965	965	960	960	-5.0	-0.52	5,000	8,913,521,664
[9872]	26/09/30	957	965	957	965	+2.0	+0.21	7,500	8,959,945,728
[9872]	26/09/29	959	963	956	963	+6.0	+0.63	7,500	8,941,376,512
[9872]	26/09/28	961	962	957	957	-3.0	-0.31	5,200	8,885,666,816
[9872]	26/09/25	952	960	950	960	+8.0	+0.84	6,000	8,913,521,664
[9872]	26/09/24	955	956	950	952	+2.0	+0.21	5,000	8,839,241,728
[9872]	26/09/18	950	950	947	950	-1.0	-0.11	5,100	8,820,672,512
[9872]	26/09/17	944	951	941	951	-1.0	-0.11	2,600	8,829,957,120
[9872]	26/09/16	948	958	943	952	+6.0	+0.63	3,500	8,839,241,728
[9872]	26/09/15	940	948	938	946	+3.0	+0.32	1,500	8,783,532,032
[9872]	26/09/14	949	949	942	943	-6.0	-0.63	1,100	8,755,677,184
[9872]	26/09/11	948	950	942	949	+1.0	+0.11	1,300	8,811,386,880
[9872]	26/09/10	955	955	945	948	-9.0	-0.94	3,500	8,802,102,272
[9872]	26/09/09	960	960	957	957	-3.0	-0.31	700	8,885,666,816
[9872]	26/09/08	960	960	958	960	-2.0	-0.21	1,500	8,913,521,664
[9872]	26/09/07	959	962	958	962	-1.0	-0.10	8,200	8,932,090,880
[9872]	26/09/04	960	964	960	963	+3.0	+0.31	2,100	8,941,376,512
[9872]	26/09/03	961	967	960	960	+9.0	+0.95	2,400	8,913,521,664
[9872]	26/09/02	963	963	950	951	-11.0	-1.14	3,700	8,829,957,120
[9872]	26/09/01	963	967	962	962	0	+0.00	2,800	8,932,090,880
[9872]	26/08/31	966	967	962	962	-5.0	-0.52	2,300	8,932,090,880
[9872]	26/08/28	965	967	963	967	+3.0	+0.31	6,200	8,978,515,968
[9872]	26/08/27	955	964	955	964	+11.0	+1.15	3,600	8,950,661,120
[9872]	26/08/26	953	960	950	953	+1.0	+0.11	3,700	8,848,527,360
[9872]	26/08/25	950	953	949	952	+2.0	+0.21	3,300	8,839,241,728
[9872]	26/08/24	949	951	948	950	+1.0	+0.11	6,300	8,820,672,512
[9872]	26/08/21	949	950	940	949	0	+0.00	2,900	8,811,386,880
[9872]	26/08/20	940	949	940	949	+9.0	+0.96	2,500	8,811,386,880
[9872]	26/08/19	949	949	940	940	-8.0	-0.84	5,100	8,727,823,360
[9872]	26/08/18	960	960	948	948	-8.0	-0.84	3,600	8,802,102,272
[9872]	26/08/17	964	966	956	956	-5	-0.52	3,200	-
[9872]	26/08/14	962	962	961	961	-1	-0.10	600	-
[9872]	26/08/13	964	966	960	962	-2	-0.21	2,600	-
[9872]	26/08/12	960	964	960	964	+4	+0.42	4,100	-
[9872]	26/08/10	957	960	956	960	+3	+0.31	2,400	-
[9872]	26/08/07	955	960	950	957	-1	-0.10	3,700	-
[9872]	26/08/06	960	960	951	958	-1	-0.10	2,800	-
[9872]	26/08/05	942	959	942	959	+17	+1.80	5,500	-
[9872]	26/08/04	939	948	938	942	-3	-0.32	2,900	-
[9872]	26/08/03	948	948	939	945	+3	+0.32	3,800	-
[9872]	26/07/31	946	946	940	942	0	0.00	5,500	-
[9872]	26/07/30	946	946	938	942	-3	-0.32	1,300	-
[9872]	26/07/29	945	948	932	945	+8	+0.85	5,300	-
[9872]	26/07/28	941	941	928	937	+4	+0.43	3,000	-
[9872]	26/07/27	936	942	933	933	+4	+0.43	5,100	-
[9872]	26/07/24	924	929	922	929	+6	+0.65	3,200	-
[9872]	26/07/23	923	926	923	923	0	0.00	1,000	-
[9872]	26/07/22	924	924	921	923	+5	+0.54	3,200	-
[9872]	26/07/21	920	923	917	918	0	0.00	2,900	-
[9872]	26/07/17	927	928	918	918	-9	-0.97	5,900	-
[9872]	26/07/16	928	928	924	927	-3	-0.32	1,300	-
[9872]	26/07/15	926	930	925	930	+4	+0.43	3,000	-
[9872]	26/07/14	931	932	920	926	-10	-1.07	2,100	-
[9872]	26/07/13	929	939	926	936	+13	+1.41	6,000	-
[9872]	26/07/10	921	928	921	923	+2	+0.22	2,500	-
[9872]	26/07/09	918	930	918	921	-3	-0.32	4,600	-
[9872]	26/07/08	915	925	914	924	+9	+0.98	8,500	-
[9872]	26/07/07	910	916	909	915	+2	+0.22	9,400	-
[9872]	26/07/06	904	918	900	913	+10	+1.11	10,500	-
[9872]	26/07/03	908	923	903	903	+3	+0.33	14,900	-
[9872]	26/07/02	899	910	899	900	+6	+0.67	2,900	-
[9872]	26/07/01	890	899	890	894	+5	+0.56	2,400	-
[9872]	26/06/30	888	902	888	889	-10	-1.11	4,500	-
[9872]	26/06/29	888	899	888	899	+12	+1.35	2,600	-
[9872]	26/06/26	898	898	882	887	-11	-1.22	6,200	-
[9872]	26/06/25	875	899	875	898	+23	+2.63	7,200	-
[9872]	26/06/24	875	875	875	875	+2	+0.23	200	-
[9872]	26/06/23	878	878	873	873	-4	-0.46	2,500	-
[9872]	26/06/22	879	882	875	877	+2	+0.23	500	-
[9872]	26/06/19	881	881	875	875	-6	-0.68	2,000	-
[9872]	26/06/18	887	888	881	881	+1	+0.11	1,600	-
[9872]	26/06/17	885	885	880	880	0	0.00	1,200	-
[9872]	26/06/16	881	883	880	880	0	0.00	700	-
[9872]	26/06/15	885	894	880	880	0	0.00	2,700	-
[9872]	26/06/12	881	881	880	880	0	0.00	400	-
[9872]	26/06/11	880	880	880	880	0	0.00	300	-
[9872]	26/06/10	900	900	879	880	-5	-0.56	11,000	-
[9872]	26/06/09	889	889	880	885	+11	+1.26	900	-
[9872]	26/06/08	881	891	869	874	-8	-0.91	4,000	-
[9872]	26/06/05	883	883	882	882	-3	-0.34	900	-
[9872]	26/06/04	881	885	879	885	-2	-0.23	400	-
[9872]	26/06/03	876	889	876	887	+8	+0.91	1,000	-
[9872]	26/06/02	877	879	874	879	+2	+0.23	1,300	-
[9872]	26/06/01	891	891	877	877	-10	-1.13	2,000	-
[9872]	26/05/29	889	893	887	887	-2	-0.22	1,800	-
[9872]	26/05/28	891	891	888	889	-2	-0.22	1,500	-
[9872]	26/05/27	889	899	885	891	+2	+0.22	4,800	-
[9872]	26/05/26	881	889	881	889	+4	+0.45	1,200	-
[9872]	26/05/25	884	888	884	885	-3	-0.34	1,700	-
[9872]	26/05/22	876	894	876	888	+13.0	+1.49	2,100	-
[9872]	26/05/21	875	875	875	875	0	+0.00	1,300	-
[9872]	26/05/20	878	878	875	875	-1.0	-0.11	2,800	-
[9872]	26/05/19	882	883	876	876	-9.0	-1.02	1,100	-
[9872]	26/05/18	883	889	883	885	-1.0	-0.11	4,200	-
[9872]	26/05/15	884	886	882	886	+5.0	+0.57	2,400	-
[9872]	26/05/14	885	885	881	881	-4.0	-0.45	500	-
[9872]	26/05/13	883	885	880	885	+2.0	+0.23	2,800	-
[9872]	26/05/12	885	885	881	883	0	+0.00	4,500	-
[9872]	26/05/11	883	883	883	883	+1.0	+0.11	1,300	-
[9872]	26/05/08	885	885	881	882	-4.0	-0.45	1,800	-
[9872]	26/05/07	885	889	880	886	+6.0	+0.68	2,000	-
[9872]	26/05/01	881	881	880	880	-2.0	-0.23	400	-
[9872]	26/04/30	886	888	882	882	-2.0	-0.23	900	-
[9872]	26/04/28	881	893	880	884	+3.0	+0.34	3,500	-
[9872]	26/04/27	888	888	881	881	-7	-0.79	2,400	-
[9872]	26/04/24	882	888	882	888	+6	+0.68	1,100	-
[9872]	26/04/23	889	889	881	882	-7	-0.79	3,500	-
[9872]	26/04/22	894	894	889	889	+1	+0.11	1,300	-
[9872]	26/04/21	889	894	888	888	0	0.00	1,700	-
[9872]	26/04/20	885	891	881	888	+3	+0.34	7,300	-
[9872]	26/04/17	892	893	883	885	-10	-1.12	3,600	-
[9872]	26/04/16	900	900	891	895	-3	-0.33	1,500	-
[9872]	26/04/15	892	902	892	898	+1	+0.11	2,500	-
[9872]	26/04/14	888	903	888	897	+11	+1.24	126,600	-
[9872]	26/04/13	884	892	884	886	-6	-0.67	1,900	-
[9872]	26/04/10	902	903	892	892	-4	-0.45	4,000	-
[9872]	26/04/09	895	904	895	896	-3	-0.33	800	-
[9872]	26/04/08	900	902	899	899	-2	-0.22	2,800	-
[9872]	26/04/07	908	910	891	901	-7	-0.77	8,800	-
[9872]	26/04/06	887	908	887	908	+25	+2.83	11,100	-
[9872]	26/04/03	917	921	883	883	-30	-3.29	16,600	-
[9872]	26/04/02	896	913	895	913	+15	+1.67	1,200	-
[9872]	26/04/01	894	900	893	898	+10	+1.13	2,700	-
[9872]	26/03/31	887	894	887	888	0	0.00	2,500	-
[9872]	26/03/30	883	899	882	888	0	0.00	2,300	-
[9872]	26/03/27	898	902	872	888	-10	-1.11	10,400	-
[9872]	26/03/26	899	899	893	898	-1	-0.11	4,800	-
[9872]	26/03/25	899	900	893	899	+15	+1.70	3,100	-
[9872]	26/03/24	878	892	878	884	+6	+0.68	3,500	-
[9872]	26/03/23	886	897	873	878	-21	-2.34	7,000	-
[9872]	26/03/19	885	909	885	899	+1	+0.11	2,700	-
[9872]	26/03/18	885	898	885	898	+13	+1.47	2,400	-
[9872]	26/03/17	885	901	885	885	-6	-0.67	3,100	-
[9872]	26/03/16	886	903	886	891	+7	+0.79	4,400	-
[9872]	26/03/13	886	904	882	884	-17	-1.89	5,900	-
[9872]	26/03/12	914	917	900	901	-13	-1.42	4,300	-
[9872]	26/03/11	900	920	899	914	+18	+2.01	13,500	-
[9872]	26/03/10	876	896	872	896	+24	+2.75	4,900	-
[9872]	26/03/09	879	879	870	872	-26	-2.90	7,300	-
[9872]	26/03/06	886	898	886	898	+13	+1.47	2,000	-
[9872]	26/03/05	873	889	873	885	+12	+1.37	5,000	-
[9872]	26/03/04	880	889	873	873	-19	-2.13	8,600	-
[9872]	26/03/03	893	902	892	892	0	0.00	2,900	-
[9872]	26/03/02	896	896	892	892	-4	-0.45	2,400	-
[9872]	26/02/27	903	903	896	896	-7	-0.78	15,400	-
[9872]	26/02/26	897	903	897	903	+6	+0.67	5,200	-
[9872]	26/02/25	900	900	893	897	-3	-0.33	8,700	-
[9872]	26/02/24	891	901	891	900	+7	+0.78	9,100	-
[9872]	26/02/20	893	893	889	893	0	0.00	5,100	-
[9872]	26/02/19	896	899	891	893	-4	-0.45	5,900	-
[9872]	26/02/18	888	899	888	897	+7	+0.79	3,200	-
[9872]	26/02/17	880	898	880	890	+1	+0.11	6,700	-
[9872]	26/02/16	882	889	874	889	0	0.00	8,100	-
[9872]	26/02/13	898	898	888	889	-7	-0.78	2,900	-
[9872]	26/02/12	899	899	895	896	-1	-0.11	2,600	-
[9872]	26/02/10	897	899	893	897	0	0.00	2,900	-
[9872]	26/02/09	898	906	893	897	+1	+0.11	7,300	-
[9872]	26/02/06	896	898	880	896	-6	-0.67	15,700	-
[9872]	26/02/05	886	902	884	902	+17	+1.92	17,400	-
[9872]	26/02/04	882	885	877	885	+3	+0.34	3,400	-
[9872]	26/02/03	877	882	877	882	+5	+0.57	3,100	-
[9872]	26/02/02	874	889	874	877	+4	+0.46	5,300	-
[9872]	26/01/30	864	873	860	873	+8	+0.92	3,200	-
[9872]	26/01/29	873	873	861	865	-13	-1.48	14,600	-
[9872]	26/01/28	890	890	878	878	-8	-0.90	7,700	-
[9872]	26/01/27	893	893	882	886	-7	-0.78	5,000	-
[9872]	26/01/26	893	893	888	893	-3	-0.33	4,300	-
[9872]	26/01/23	899	899	892	896	-2	-0.22	5,300	-
[9872]	26/01/22	895	899	888	898	+8	+0.90	14,800	-
[9872]	26/01/21	884	890	880	890	+6	+0.68	6,600	-
[9872]	26/01/20	886	886	876	884	-4	-0.45	9,000	-
[9872]	26/01/19	899	899	879	888	-7	-0.78	11,600	-
[9872]	26/01/16	898	899	887	895	+3	+0.34	7,100	-
[9872]	26/01/15	895	895	890	892	0	0.00	5,700	-
[9872]	26/01/14	900	900	892	892	-3	-0.34	4,600	-
[9872]	26/01/13	897	900	887	895	-2	-0.22	11,700	-
[9872]	26/01/09	899	899	895	897	-2	-0.22	2,700	-
[9872]	26/01/08	904	904	898	899	-5	-0.55	5,800	-
[9872]	26/01/07	904	908	902	904	-1	-0.11	6,400	-
[9872]	26/01/06	906	908	903	905	-3	-0.33	3,900	-
[9872]	26/01/05	921	925	907	908	-10	-1.09	22,000	-
[9872]	25/12/30	930	930	918	918	-11	-1.18	18,400	-
[9872]	25/12/29	925	933	923	929	-4	-0.43	26,400	-
[9872]	25/12/26	936	943	931	933	-11	-1.17	24,600	-
[9872]	25/12/25	947	950	942	944	-1	-0.11	17,500	-
[9872]	25/12/24	945	957	943	945	0	0.00	36,700	-
[9872]	25/12/23	939	948	938	945	+11	+1.18	24,200	-
[9872]	25/12/22	930	941	927	934	0	0.00	18,500	-
[9872]	25/12/19	922	934	921	934	+7	+0.76	15,000	-
[9872]	25/12/18	921	927	919	927	+10	+1.09	8,800	-
[9872]	25/12/17	925	925	917	917	-5	-0.54	7,300	-
[9872]	25/12/16	921	935	920	922	+2	+0.22	34,400	-
[9872]	25/12/15	920	924	916	920	+5	+0.55	14,600	-
[9872]	25/12/12	920	920	913	915	-1	-0.11	9,600	-
[9872]	25/12/11	925	925	908	916	-7	-0.76	23,700	-
[9872]	25/12/10	928	932	914	923	-1	-0.11	31,800	-
[9872]	25/12/09	905	925	905	924	+21	+2.33	145,900	-
[9872]	25/12/08	895	903	895	903	+9	+1.01	11,900	-
[9872]	25/12/05	905	905	891	894	-8	-0.89	22,500	-
[9872]	25/12/04	880	909	880	902	+23	+2.62	47,300	-
[9872]	25/12/03	878	882	873	879	+7	+0.80	20,500	-
[9872]	25/12/02	878	881	871	872	-6	-0.68	26,800	-
[9872]	25/12/01	892	892	876	878	-7	-0.79	27,400	-
[9872]	25/11/28	901	901	877	885	-23	-2.53	54,200	-
[9872]	25/11/27	866	915	864	908	+46	+5.34	149,400	-
[9872]	25/11/26	866	869	862	862	-3	-0.35	135,100	-
[9872]	25/11/25	868	873	861	865	+2	+0.23	62,600	-
[9872]	25/11/21	856	874	855	863	+6	+0.70	82,400	-
[9872]	25/11/20	860	869	854	857	-13	-1.49	179,500	-
[9872]	25/11/19	867	876	861	870	-40	-4.40	212,300	-
[9872]	25/11/18	920	944	908	910	-38	-4.01	299,700	-
[9872]	25/11/17	967	970	948	948	-19	-1.96	136,300	-
[9872]	25/11/14	978	978	966	967	-14	-1.43	84,100	-
[9872]	25/11/13	991	993	980	981	-16	-1.60	65,700	-
[9872]	25/11/12	981	999	981	997	+21	+2.15	65,900	-
[9872]	25/11/11	962	976	960	976	+14	+1.46	65,400	-
[9872]	25/11/10	955	968	955	962	+16	+1.69	73,300	-
[9872]	25/11/07	950	950	945	946	+4	+0.42	20,800	-
[9872]	25/11/06	941	948	941	942	0	0.00	24,700	-
[9872]	25/11/05	945	947	938	942	+1	+0.11	76,000	-
[9872]	25/11/04	939	944	934	941	+1	+0.11	171,000	-
[9872]	25/10/31	945	946	940	940	-5	-0.53	68,100	-
[9872]	25/10/30	943	950	942	945	+2	+0.21	116,300	-
[9872]	25/10/29	940	944	939	943	+3	+0.32	33,900	-
[9872]	25/10/28	941	943	940	940	-2	-0.21	18,000	-
[9872]	25/10/27	940	944	938	942	+2	+0.21	36,800	-
[9872]	25/10/24	940	941	936	940	+10	+1.08	38,100	-
[9872]	25/10/23	934	939	930	930	0	0.00	25,900	-
[9872]	25/10/22	928	931	923	930	+2	+0.22	28,200	-
[9872]	25/10/21	924	940	922	928	+3	+0.32	33,800	-
[9872]	25/10/20	924	925	919	925	+6	+0.65	25,900	-
[9872]	25/10/17	924	927	919	919	-3	-0.33	12,900	-
[9872]	25/10/16	923	931	922	922	0	0.00	18,300	-
[9872]	25/10/15	919	925	919	922	+7	+0.77	13,300	-
[9872]	25/10/14	925	929	915	915	-13	-1.40	39,300	-
[9872]	25/10/10	931	938	927	928	-1	-0.11	26,600	-
[9872]	25/10/09	930	934	925	929	0	0.00	13,300	-
[9872]	25/10/08	930	936	925	929	-1	-0.11	18,700	-
[9872]	25/10/07	930	935	922	930	+1	+0.11	23,000	-
[9872]	25/10/06	938	938	922	929	+4	+0.43	48,500	-
[9872]	25/10/03	930	939	918	925	-15	-1.60	70,200	-
[9872]	25/10/02	945	949	940	940	-5	-0.53	29,400	-
[9872]	25/10/01	942	948	936	945	+4	+0.43	17,500	-
[9872]	25/09/30	954	954	940	941	-13	-1.36	26,700	-
[9872]	25/09/29	940	957	940	954	+16	+1.71	22,700	-
[9872]	25/09/26	926	940	920	938	+11	+1.19	21,100	-
[9872]	25/09/25	929	929	921	927	-2	-0.22	10,300	-
[9872]	25/09/24	930	930	922	929	+2	+0.22	11,800	-
[9872]	25/09/22	928	929	923	927	+1	+0.11	8,700	-
[9872]	25/09/19	920	929	919	926	+10	+1.09	12,000	-
[9872]	25/09/18	912	932	910	916	-1	-0.11	10,000	-
[9872]	25/09/17	929	929	906	917	-16	-1.71	10,100	-
[9872]	25/09/16	942	942	930	933	-9	-0.96	14,800	-
[9872]	25/09/12	947	947	938	942	-7	-0.74	6,100	-
[9872]	25/09/11	947	949	943	949	+3	+0.32	4,100	-
[9872]	25/09/10	949	950	944	946	-3	-0.32	3,200	-
[9872]	25/09/09	947	950	944	949	+1	+0.11	8,400	-
[9872]	25/09/08	947	948	943	948	+6	+0.64	6,700	-
[9872]	25/09/05	950	950	942	942	-7	-0.74	3,300	-