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
[9876]	26/10/30	212	212	210	211	-1.0	-0.47	8,000	5,828,616,192
[9876]	26/10/29	212	213	210	212	+4.0	+1.92	8,000	5,856,240,128
[9876]	26/10/28	208	210	208	208	0	+0.00	9,200	5,745,744,896
[9876]	26/10/27	215	215	206	208	-4.0	-1.89	40,500	5,745,744,896
[9876]	26/10/26	211	214	211	212	0	+0.00	5,700	5,856,240,128
[9876]	26/10/23	212	213	211	212	0	+0.00	8,000	5,856,240,128
[9876]	26/10/22	213	215	212	212	-2.0	-0.93	9,300	5,856,240,128
[9876]	26/10/21	215	215	213	214	+2.0	+0.94	4,200	5,911,487,488
[9876]	26/10/20	216	216	212	212	-2.0	-0.93	26,200	5,856,252,928
[9876]	26/10/19	214	216	214	214	-2.0	-0.93	24,000	5,911,500,288
[9876]	26/10/16	216	217	215	216	+1.0	+0.47	5,900	5,966,748,160
[9876]	26/10/15	218	218	215	215	-5.0	-2.27	24,600	5,939,124,224
[9876]	26/10/14	215	220	214	220	0	+0.00	76,300	6,077,243,392
[9876]	26/10/13	224	225	220	220	-7.0	-3.08	54,500	6,077,243,392
[9876]	26/10/09	221	227	221	227	+5.0	+2.25	40,800	6,270,610,432
[9876]	26/10/08	226	226	222	222	-3.0	-1.33	27,400	6,132,491,264
[9876]	26/10/07	224	226	224	225	+1.0	+0.45	4,500	6,215,362,560
[9876]	26/10/06	226	226	223	224	0	+0.00	9,100	6,187,738,624
[9876]	26/10/05	227	227	223	224	0	+0.00	9,600	6,187,738,624
[9876]	26/10/02	224	225	221	224	0	+0.00	13,600	6,187,738,624
[9876]	26/10/01	222	224	221	224	+2.0	+0.90	13,800	6,187,738,624
[9876]	26/09/30	223	224	222	222	-1.0	-0.45	11,900	6,132,491,264
[9876]	26/09/29	223	224	221	223	+1.0	+0.45	7,600	6,160,115,200
[9876]	26/09/28	222	225	221	222	+1.0	+0.45	34,000	6,132,491,264
[9876]	26/09/25	222	222	218	221	+1.0	+0.45	11,500	6,104,867,328
[9876]	26/09/24	218	222	218	220	+2.0	+0.92	14,200	6,077,243,392
[9876]	26/09/18	221	221	216	218	-2.0	-0.91	10,900	6,021,996,032
[9876]	26/09/17	217	225	216	220	+4.0	+1.85	27,400	6,077,243,392
[9876]	26/09/16	218	218	216	216	0	+0.00	10,300	5,966,748,160
[9876]	26/09/15	215	218	215	216	+2.0	+0.93	23,900	5,966,748,160
[9876]	26/09/14	215	215	213	214	0	+0.00	17,800	5,911,500,288
[9876]	26/09/11	218	218	213	214	-4.0	-1.83	50,700	5,911,500,288
[9876]	26/09/10	220	220	217	218	-2.0	-0.91	19,200	6,021,996,032
[9876]	26/09/09	222	222	218	220	-2.0	-0.90	31,300	6,077,243,392
[9876]	26/09/08	221	223	219	222	+1.0	+0.45	17,700	6,132,491,264
[9876]	26/09/07	224	224	220	221	-2.0	-0.90	18,800	6,104,867,328
[9876]	26/09/04	226	226	223	223	0	+0.00	14,800	6,160,115,200
[9876]	26/09/03	223	223	222	223	0	+0.00	14,400	6,160,115,200
[9876]	26/09/02	225	225	222	223	0	+0.00	10,600	6,160,115,200
[9876]	26/09/01	223	225	223	223	0	+0.00	15,500	6,160,115,200
[9876]	26/08/31	222	223	220	223	+2.0	+0.90	18,200	6,160,115,200
[9876]	26/08/28	222	222	220	221	-1.0	-0.45	13,200	6,104,867,328
[9876]	26/08/27	222	222	221	222	+1.0	+0.45	16,400	6,132,491,264
[9876]	26/08/26	220	221	219	221	+1.0	+0.45	12,600	6,104,867,328
[9876]	26/08/25	220	221	220	220	+1.0	+0.46	7,000	6,077,243,392
[9876]	26/08/24	219	220	218	219	0	+0.00	28,800	6,049,619,456
[9876]	26/08/21	221	222	219	219	-1.0	-0.45	22,000	6,049,619,456
[9876]	26/08/20	221	221	219	220	+1.0	+0.46	8,200	6,077,243,392
[9876]	26/08/19	219	224	219	219	0	+0.00	14,400	6,049,619,456
[9876]	26/08/18	219	221	219	219	-2.0	-0.90	5,800	6,049,619,456
[9876]	26/08/17	218	221	217	221	+3	+1.38	9,600	-
[9876]	26/08/14	219	220	217	218	-2	-0.91	14,500	-
[9876]	26/08/13	222	222	219	220	-2	-0.90	11,100	-
[9876]	26/08/12	219	222	218	222	+4	+1.83	25,900	-
[9876]	26/08/10	222	224	213	218	-5	-2.24	69,900	-
[9876]	26/08/07	226	226	220	223	-1	-0.45	28,800	-
[9876]	26/08/06	224	226	223	224	-2	-0.88	21,500	-
[9876]	26/08/05	226	226	224	226	0	0.00	4,200	-
[9876]	26/08/04	226	226	224	226	0	0.00	5,500	-
[9876]	26/08/03	225	227	225	226	0	0.00	4,900	-
[9876]	26/07/31	224	227	224	226	+3	+1.35	11,300	-
[9876]	26/07/30	232	232	222	223	-9	-3.88	47,500	-
[9876]	26/07/29	231	232	221	232	+1	+0.43	50,500	-
[9876]	26/07/28	233	233	229	231	-2	-0.86	12,100	-
[9876]	26/07/27	233	235	229	233	-1	-0.43	17,700	-
[9876]	26/07/24	229	237	228	234	+5	+2.18	12,800	-
[9876]	26/07/23	226	229	226	229	+3	+1.33	11,000	-
[9876]	26/07/22	227	231	226	226	0	0.00	22,500	-
[9876]	26/07/21	225	228	225	226	+1	+0.44	5,600	-
[9876]	26/07/17	229	229	225	225	-4	-1.75	8,500	-
[9876]	26/07/16	230	232	229	229	0	0.00	8,400	-
[9876]	26/07/15	225	230	224	229	+1	+0.44	17,800	-
[9876]	26/07/14	226	230	222	228	+3	+1.33	48,400	-
[9876]	26/07/13	226	229	223	225	-11	-4.66	61,000	-
[9876]	26/07/10	235	247	233	236	+3	+1.29	37,500	-
[9876]	26/07/09	240	245	233	233	-3	-1.27	36,100	-
[9876]	26/07/08	239	244	235	236	-3	-1.26	19,100	-
[9876]	26/07/07	232	243	230	239	+1	+0.42	81,800	-
[9876]	26/07/06	233	248	232	238	+8	+3.48	120,700	-
[9876]	26/07/03	228	230	225	230	+3	+1.32	15,100	-
[9876]	26/07/02	225	230	225	227	0	0.00	21,000	-
[9876]	26/07/01	232	235	219	227	-3	-1.30	86,400	-
[9876]	26/06/30	231	231	226	230	+2	+0.88	15,200	-
[9876]	26/06/29	233	233	226	228	-2	-0.87	12,800	-
[9876]	26/06/26	231	240	226	230	+9	+4.07	117,800	-
[9876]	26/06/25	224	224	221	221	-1	-0.45	4,300	-
[9876]	26/06/24	223	225	221	222	-1	-0.45	20,400	-
[9876]	26/06/23	228	228	222	223	-2	-0.89	15,700	-
[9876]	26/06/22	225	225	222	225	0	0.00	9,000	-
[9876]	26/06/19	224	226	220	225	+1	+0.45	11,900	-
[9876]	26/06/18	224	226	222	224	+3	+1.36	22,400	-
[9876]	26/06/17	218	223	217	221	+3	+1.38	8,900	-
[9876]	26/06/16	222	222	217	218	-4	-1.80	14,700	-
[9876]	26/06/15	218	222	217	222	+5	+2.30	16,900	-
[9876]	26/06/12	215	217	214	217	+3	+1.40	6,300	-
[9876]	26/06/11	216	218	212	214	-7	-3.17	72,200	-
[9876]	26/06/10	223	225	219	221	-2	-0.90	11,000	-
[9876]	26/06/09	222	223	222	223	+1	+0.45	9,500	-
[9876]	26/06/08	226	229	217	222	-4	-1.77	39,100	-
[9876]	26/06/05	226	233	223	226	-4	-1.74	27,900	-
[9876]	26/06/04	219	230	219	230	+11	+5.02	52,200	-
[9876]	26/06/03	216	221	216	219	+4	+1.86	32,700	-
[9876]	26/06/02	218	218	214	215	0	0.00	19,600	-
[9876]	26/06/01	217	217	214	215	+1	+0.47	24,200	-
[9876]	26/05/29	218	218	214	214	-1	-0.47	24,800	-
[9876]	26/05/28	215	217	213	215	+1	+0.47	10,300	-
[9876]	26/05/27	218	219	214	214	-1	-0.47	28,800	-
[9876]	26/05/26	218	218	210	215	0	0.00	51,800	-
[9876]	26/05/25	221	221	214	215	-9	-4.02	65,300	-
[9876]	26/05/22	221	224	215	224	+5.0	+2.28	37,500	-
[9876]	26/05/21	216	219	214	219	+3.0	+1.39	26,500	-
[9876]	26/05/20	219	219	214	216	-3.0	-1.37	27,200	-
[9876]	26/05/19	217	221	215	219	+2.0	+0.92	43,200	-
[9876]	26/05/18	225	225	216	217	-6.0	-2.69	88,200	-
[9876]	26/05/15	232	232	223	223	-9.0	-3.88	93,100	-
[9876]	26/05/14	234	236	231	232	-1.0	-0.43	15,000	-
[9876]	26/05/13	237	237	231	233	-3.0	-1.27	18,300	-
[9876]	26/05/12	236	238	235	236	0	+0.00	6,300	-
[9876]	26/05/11	235	238	235	236	+2.0	+0.85	13,000	-
[9876]	26/05/08	235	236	234	234	-1.0	-0.43	7,300	-
[9876]	26/05/07	233	237	231	235	+6.0	+2.62	19,900	-
[9876]	26/05/01	233	234	228	229	0	+0.00	40,500	-
[9876]	26/04/30	237	237	227	229	-9.0	-3.78	116,100	-
[9876]	26/04/28	243	245	235	238	-8.0	-3.25	107,800	-
[9876]	26/04/27	242	254	241	246	+4	+1.65	132,300	-
[9876]	26/04/24	244	245	240	242	-2	-0.82	60,200	-
[9876]	26/04/23	247	247	244	244	-3	-1.21	19,000	-
[9876]	26/04/22	248	249	244	247	-4	-1.59	44,600	-
[9876]	26/04/21	250	251	248	251	+2	+0.80	20,600	-
[9876]	26/04/20	251	251	249	249	-1	-0.40	10,800	-
[9876]	26/04/17	251	252	249	250	-1	-0.40	9,500	-
[9876]	26/04/16	248	251	248	251	+2	+0.80	10,600	-
[9876]	26/04/15	247	250	247	249	+1	+0.40	20,200	-
[9876]	26/04/14	251	252	248	248	-3	-1.20	24,600	-
[9876]	26/04/13	250	251	246	251	0	0.00	28,800	-
[9876]	26/04/10	256	258	247	251	-8	-3.09	228,900	-
[9876]	26/04/09	269	289	250	259	-6	-2.26	619,500	-
[9876]	26/04/08	260	268	259	265	+6	+2.32	35,400	-
[9876]	26/04/07	258	259	257	259	0	0.00	16,100	-
[9876]	26/04/06	258	264	257	259	+1	+0.39	16,400	-
[9876]	26/04/03	262	262	257	258	-1	-0.39	12,700	-
[9876]	26/04/02	269	269	257	259	-7	-2.63	47,000	-
[9876]	26/04/01	270	272	263	266	+3	+1.14	67,400	-
[9876]	26/03/31	265	268	258	263	-2	-0.75	36,300	-
[9876]	26/03/30	254	265	252	265	+9	+3.52	36,100	-
[9876]	26/03/27	255	258	254	256	-2	-0.78	11,500	-
[9876]	26/03/26	254	260	249	258	+5	+1.98	33,600	-
[9876]	26/03/25	249	254	249	253	+4	+1.61	19,100	-
[9876]	26/03/24	249	252	247	249	+2	+0.81	6,400	-
[9876]	26/03/23	244	250	242	247	-5	-1.98	26,500	-
[9876]	26/03/19	253	254	244	252	-2	-0.79	73,700	-
[9876]	26/03/18	253	256	251	254	0	0.00	13,700	-
[9876]	26/03/17	256	257	251	254	-2	-0.78	32,500	-
[9876]	26/03/16	261	261	256	256	-4	-1.54	15,200	-
[9876]	26/03/13	252	260	252	260	+6	+2.36	18,800	-
[9876]	26/03/12	254	256	253	254	-2	-0.78	10,700	-
[9876]	26/03/11	261	261	254	256	-7	-2.66	30,000	-
[9876]	26/03/10	256	264	253	263	+10	+3.95	41,800	-
[9876]	26/03/09	261	261	251	253	-16	-5.95	91,000	-
[9876]	26/03/06	269	270	261	269	+3	+1.13	44,000	-
[9876]	26/03/05	255	268	254	266	+15	+5.98	46,800	-
[9876]	26/03/04	263	263	245	251	-13	-4.92	117,800	-
[9876]	26/03/03	262	271	252	264	-9	-3.30	189,500	-
[9876]	26/03/02	248	324	245	273	+23	+9.20	1,410,800	-
[9876]	26/02/27	251	255	247	250	+2	+0.81	58,800	-
[9876]	26/02/26	248	252	246	248	-4	-1.59	31,600	-
[9876]	26/02/25	252	252	247	252	+1	+0.40	24,800	-
[9876]	26/02/24	250	254	247	251	+1	+0.40	29,200	-
[9876]	26/02/20	248	250	247	250	+3	+1.21	8,700	-
[9876]	26/02/19	251	251	246	247	-4	-1.59	19,600	-
[9876]	26/02/18	252	252	247	251	-2	-0.79	13,000	-
[9876]	26/02/17	250	253	245	253	+4	+1.61	18,200	-
[9876]	26/02/16	243	250	243	249	+6	+2.47	22,800	-
[9876]	26/02/13	247	247	240	243	-4	-1.62	20,800	-
[9876]	26/02/12	248	250	246	247	0	0.00	21,500	-
[9876]	26/02/10	249	252	247	247	-1	-0.40	21,200	-
[9876]	26/02/09	253	253	247	248	-3	-1.20	12,100	-
[9876]	26/02/06	251	252	247	251	-3	-1.18	14,400	-
[9876]	26/02/05	254	256	252	254	0	0.00	15,200	-
[9876]	26/02/04	250	255	250	254	+5	+2.01	13,000	-
[9876]	26/02/03	254	254	245	249	+3	+1.22	80,400	-
[9876]	26/02/02	245	249	244	246	+2	+0.82	21,300	-
[9876]	26/01/30	242	247	242	244	+2	+0.83	13,500	-
[9876]	26/01/29	248	250	240	242	-4	-1.63	44,000	-
[9876]	26/01/28	248	251	244	246	-3	-1.20	29,400	-
[9876]	26/01/27	252	253	248	249	-1	-0.40	26,400	-
[9876]	26/01/26	253	253	250	250	-6	-2.34	24,200	-
[9876]	26/01/23	254	260	254	256	-2	-0.78	21,600	-
[9876]	26/01/22	258	259	254	258	+5	+1.98	15,700	-
[9876]	26/01/21	258	263	250	253	-5	-1.94	43,400	-
[9876]	26/01/20	259	259	250	258	-2	-0.77	38,100	-
[9876]	26/01/19	255	261	254	260	+11	+4.42	81,300	-
[9876]	26/01/16	251	252	249	249	-2	-0.80	14,400	-
[9876]	26/01/15	247	251	247	251	+2	+0.80	28,500	-
[9876]	26/01/14	253	253	246	249	0	0.00	35,700	-
[9876]	26/01/13	249	252	246	249	+5	+2.05	77,700	-
[9876]	26/01/09	240	247	239	244	+3	+1.24	44,300	-
[9876]	26/01/08	248	248	237	241	-4	-1.63	121,300	-
[9876]	26/01/07	250	250	239	245	-5	-2.00	72,100	-
[9876]	26/01/06	240	250	240	250	+10	+4.17	78,100	-
[9876]	26/01/05	240	243	238	240	+3	+1.27	43,100	-
[9876]	25/12/30	236	237	235	237	+1	+0.42	15,400	-
[9876]	25/12/29	232	236	230	236	+4	+1.72	27,500	-
[9876]	25/12/26	228	232	226	232	+6	+2.65	57,700	-
[9876]	25/12/25	227	227	225	226	0	0.00	13,500	-
[9876]	25/12/24	229	229	226	226	-2	-0.88	23,200	-
[9876]	25/12/23	228	230	228	228	0	0.00	11,700	-
[9876]	25/12/22	229	230	227	228	-1	-0.44	8,600	-
[9876]	25/12/19	226	230	226	229	+4	+1.78	24,900	-
[9876]	25/12/18	226	229	220	225	-5	-2.17	25,300	-
[9876]	25/12/17	224	230	224	230	+6	+2.68	34,700	-
[9876]	25/12/16	232	232	211	224	-7	-3.03	116,000	-
[9876]	25/12/15	231	232	224	231	0	0.00	73,900	-
[9876]	25/12/12	239	239	231	231	-5	-2.12	47,600	-
[9876]	25/12/11	235	240	232	236	+1	+0.43	22,700	-
[9876]	25/12/10	238	240	235	235	-2	-0.84	10,700	-
[9876]	25/12/09	240	242	236	237	-3	-1.25	42,900	-
[9876]	25/12/08	244	244	237	240	-1	-0.41	35,900	-
[9876]	25/12/05	247	248	241	241	-5	-2.03	29,100	-
[9876]	25/12/04	244	252	244	246	0	0.00	25,700	-
[9876]	25/12/03	248	252	240	246	-4	-1.60	57,600	-
[9876]	25/12/02	248	252	243	250	+3	+1.21	49,000	-
[9876]	25/12/01	239	247	239	247	+9	+3.78	44,100	-
[9876]	25/11/28	235	240	233	238	+3	+1.28	34,800	-
[9876]	25/11/27	237	238	235	235	-1	-0.42	25,100	-
[9876]	25/11/26	233	237	233	236	+4	+1.72	26,000	-
[9876]	25/11/25	228	235	228	232	+4	+1.75	36,600	-
[9876]	25/11/21	229	229	225	228	-1	-0.44	38,300	-
[9876]	25/11/20	227	229	224	229	+5	+2.23	10,000	-
[9876]	25/11/19	226	228	222	224	-1	-0.44	26,000	-
[9876]	25/11/18	227	229	225	225	-4	-1.75	13,900	-
[9876]	25/11/17	231	231	226	229	-1	-0.43	10,200	-
[9876]	25/11/14	228	230	228	230	0	0.00	7,000	-
[9876]	25/11/13	228	231	228	230	+1	+0.44	13,400	-
[9876]	25/11/12	230	230	228	229	-1	-0.43	9,900	-
[9876]	25/11/11	229	230	227	230	+1	+0.44	18,600	-
[9876]	25/11/10	225	230	225	229	+5	+2.23	28,100	-
[9876]	25/11/07	224	226	222	224	-1	-0.44	11,600	-
[9876]	25/11/06	223	225	222	225	0	0.00	12,800	-
[9876]	25/11/05	229	229	220	225	-4	-1.75	45,100	-
[9876]	25/11/04	230	230	227	229	+1	+0.44	18,900	-
[9876]	25/10/31	228	230	227	228	0	0.00	14,900	-
[9876]	25/10/30	233	233	224	228	-6	-2.56	48,100	-
[9876]	25/10/29	233	234	231	234	+1	+0.43	12,000	-
[9876]	25/10/28	235	235	232	233	-3	-1.27	18,900	-
[9876]	25/10/27	235	237	233	236	+1	+0.43	21,600	-
[9876]	25/10/24	234	235	234	235	+1	+0.43	11,700	-
[9876]	25/10/23	234	234	230	234	+1	+0.43	25,100	-
[9876]	25/10/22	233	233	232	233	+1	+0.43	16,000	-
[9876]	25/10/21	234	234	230	232	+1	+0.43	12,800	-
[9876]	25/10/20	232	234	231	231	-1	-0.43	14,800	-
[9876]	25/10/17	231	233	231	232	+2	+0.87	17,800	-
[9876]	25/10/16	228	232	228	230	0	0.00	48,400	-
[9876]	25/10/15	230	231	227	230	0	0.00	57,000	-
[9876]	25/10/14	234	234	227	230	-7	-2.95	82,100	-
[9876]	25/10/10	242	272	231	237	+2	+0.85	694,600	-
[9876]	25/10/09	237	239	233	235	-6	-2.49	64,500	-
[9876]	25/10/08	240	245	238	241	-4	-1.63	46,500	-
[9876]	25/10/07	242	252	235	245	-1	-0.41	118,500	-
[9876]	25/10/06	248	249	244	246	+6	+2.50	30,600	-
[9876]	25/10/03	242	242	236	240	-3	-1.23	34,600	-
[9876]	25/10/02	251	251	240	243	-10	-3.95	40,600	-
[9876]	25/10/01	257	257	251	253	-3	-1.17	22,700	-
[9876]	25/09/30	256	256	253	256	+2	+0.79	21,600	-
[9876]	25/09/29	252	255	252	254	+2	+0.79	30,900	-
[9876]	25/09/26	252	255	252	252	0	0.00	17,600	-
[9876]	25/09/25	252	254	251	252	-1	-0.40	35,100	-
[9876]	25/09/24	252	254	252	253	+1	+0.40	22,100	-
[9876]	25/09/22	258	259	251	252	0	0.00	54,300	-
[9876]	25/09/19	245	258	244	252	+11	+4.56	119,400	-
[9876]	25/09/18	242	242	239	241	0	0.00	24,000	-
[9876]	25/09/17	243	243	238	241	-1	-0.41	30,600	-
[9876]	25/09/16	238	242	238	242	+5	+2.11	14,700	-
[9876]	25/09/12	240	240	233	237	-3	-1.25	35,400	-
[9876]	25/09/11	236	242	236	240	+4	+1.69	37,600	-
[9876]	25/09/10	234	236	232	236	0	0.00	31,000	-
[9876]	25/09/09	241	242	233	236	-5	-2.07	39,700	-
[9876]	25/09/08	240	242	239	241	+2	+0.84	54,100	-
[9876]	25/09/05	241	246	239	239	+1	+0.42	93,100	-