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
[9885]	26/10/29	329	329	327	329	0	+0.00	6,800	4,877,531,136
[9885]	26/10/28	330	330	329	329	-1.0	-0.30	4,200	4,877,531,136
[9885]	26/10/27	329	330	328	330	+1.0	+0.30	900	4,892,356,096
[9885]	26/10/26	328	329	328	329	+1.0	+0.30	2,000	4,877,531,136
[9885]	26/10/23	328	328	328	328	-1.0	-0.30	600	4,862,705,664
[9885]	26/10/22	327	329	327	329	0	+0.00	4,900	4,877,531,136
[9885]	26/10/21	327	329	327	329	+1.0	+0.30	9,500	4,877,531,136
[9885]	26/10/20	330	331	328	328	-2.0	-0.61	24,100	4,862,705,664
[9885]	26/10/19	331	331	329	330	-2.0	-0.60	2,900	4,892,356,096
[9885]	26/10/16	329	333	329	332	+2.0	+0.61	5,500	4,922,007,040
[9885]	26/10/15	332	333	330	330	-2.0	-0.60	20,800	4,892,356,096
[9885]	26/10/14	330	332	330	332	+2.0	+0.61	1,600	4,922,007,040
[9885]	26/10/13	331	331	330	330	-2.0	-0.60	1,200	4,898,362,368
[9885]	26/10/09	332	332	331	332	-1.0	-0.30	4,200	4,928,049,152
[9885]	26/10/08	333	334	333	333	-1.0	-0.30	700	4,942,893,056
[9885]	26/10/07	334	334	334	334	+1.0	+0.30	1,000	4,957,736,448
[9885]	26/10/06	331	335	329	333	+2.0	+0.60	10,300	4,942,893,056
[9885]	26/10/05	332	333	328	331	0	+0.00	17,300	4,913,205,760
[9885]	26/10/02	330	332	330	331	-1.0	-0.30	5,900	4,913,205,760
[9885]	26/10/01	333	333	330	332	+1.0	+0.30	49,600	4,928,049,152
[9885]	26/09/30	330	333	330	331	0	+0.00	8,300	4,913,205,760
[9885]	26/09/29	331	331	330	331	0	+0.00	4,500	4,913,205,760
[9885]	26/09/28	331	332	331	331	-2.0	-0.60	6,700	4,913,205,760
[9885]	26/09/25	332	333	332	333	-1.0	-0.30	500	4,942,893,056
[9885]	26/09/24	334	335	331	334	-1.0	-0.30	5,100	4,957,736,448
[9885]	26/09/18	333	335	333	335	+2.0	+0.60	18,500	4,972,579,840
[9885]	26/09/17	334	334	332	333	0	+0.00	1,400	4,942,893,056
[9885]	26/09/16	333	333	333	333	0	+0.00	500	4,942,893,056
[9885]	26/09/15	332	333	332	333	+1.0	+0.30	800	4,942,893,056
[9885]	26/09/14	332	333	330	332	+1.0	+0.30	5,600	4,928,049,152
[9885]	26/09/11	330	333	329	331	-1.0	-0.30	2,600	4,913,205,760
[9885]	26/09/10	332	332	327	332	0	+0.00	13,500	4,928,049,152
[9885]	26/09/09	331	333	331	332	+1.0	+0.30	2,500	4,928,049,152
[9885]	26/09/08	331	332	331	331	-1.0	-0.30	13,300	4,926,611,456
[9885]	26/09/07	334	334	332	332	-4.0	-1.19	6,200	4,941,495,296
[9885]	26/09/04	334	336	334	336	+2.0	+0.60	1,300	5,001,031,168
[9885]	26/09/03	335	335	333	334	-1.0	-0.30	3,100	4,971,263,488
[9885]	26/09/02	335	335	335	335	0	+0.00	7,700	4,986,147,328
[9885]	26/09/01	335	335	333	335	+1.0	+0.30	3,200	4,986,147,328
[9885]	26/08/31	333	334	332	334	+1.0	+0.30	12,500	4,971,263,488
[9885]	26/08/28	333	333	333	333	-1.0	-0.30	2,100	4,956,379,136
[9885]	26/08/27	335	335	333	334	-1.0	-0.30	15,400	4,971,263,488
[9885]	26/08/26	335	335	333	335	-1.0	-0.30	6,900	4,986,147,328
[9885]	26/08/25	333	336	333	336	+2.0	+0.60	4,400	5,001,031,168
[9885]	26/08/24	333	334	333	334	0	+0.00	2,000	4,971,263,488
[9885]	26/08/21	334	334	333	334	0	+0.00	1,200	4,971,263,488
[9885]	26/08/20	334	334	333	334	0	+0.00	6,200	4,971,263,488
[9885]	26/08/19	334	334	333	334	0	+0.00	5,800	4,971,263,488
[9885]	26/08/18	335	335	334	334	-1.0	-0.30	2,300	4,971,263,488
[9885]	26/08/17	333	335	333	335	+2	+0.60	2,600	-
[9885]	26/08/14	335	335	332	333	-2	-0.60	12,200	-
[9885]	26/08/13	335	335	334	335	-2	-0.59	2,100	-
[9885]	26/08/12	335	337	335	337	+1	+0.30	4,300	-
[9885]	26/08/10	334	339	332	336	-3	-0.88	11,900	-
[9885]	26/08/07	335	340	335	339	+4	+1.19	8,600	-
[9885]	26/08/06	334	335	334	335	+1	+0.30	1,500	-
[9885]	26/08/05	336	336	334	334	-2	-0.60	600	-
[9885]	26/08/04	336	336	336	336	0	0.00	1,000	-
[9885]	26/08/03	336	336	333	336	0	0.00	2,500	-
[9885]	26/07/31	333	336	332	336	+3	+0.90	6,100	-
[9885]	26/07/30	333	333	333	333	0	0.00	1,200	-
[9885]	26/07/29	333	333	333	333	-1	-0.30	2,200	-
[9885]	26/07/28	332	334	332	334	0	0.00	2,500	-
[9885]	26/07/27	332	336	332	334	+1	+0.30	3,200	-
[9885]	26/07/24	334	334	333	333	-1	-0.30	1,100	-
[9885]	26/07/23	334	334	332	334	0	0.00	2,400	-
[9885]	26/07/22	334	336	333	334	-2	-0.60	3,200	-
[9885]	26/07/21	337	337	331	336	+2	+0.60	4,000	-
[9885]	26/07/17	338	338	327	334	-4	-1.18	9,000	-
[9885]	26/07/16	338	339	336	338	0	0.00	4,800	-
[9885]	26/07/15	339	339	338	338	0	0.00	2,400	-
[9885]	26/07/14	337	338	337	338	+1	+0.30	1,900	-
[9885]	26/07/13	339	339	336	337	-1	-0.30	11,000	-
[9885]	26/07/10	337	338	335	338	+1	+0.30	6,200	-
[9885]	26/07/09	336	337	335	337	+1	+0.30	2,000	-
[9885]	26/07/08	335	336	335	336	+1	+0.30	5,400	-
[9885]	26/07/07	334	335	334	335	0	0.00	6,100	-
[9885]	26/07/06	335	336	333	335	0	0.00	7,000	-
[9885]	26/07/03	334	337	334	335	+2	+0.60	5,800	-
[9885]	26/07/02	333	334	332	333	0	0.00	3,600	-
[9885]	26/07/01	333	334	332	333	0	0.00	4,100	-
[9885]	26/06/30	332	333	332	333	+1	+0.30	1,200	-
[9885]	26/06/29	332	334	332	332	0	0.00	10,200	-
[9885]	26/06/26	332	333	332	332	-1	-0.30	6,100	-
[9885]	26/06/25	333	335	333	333	-2	-0.60	7,600	-
[9885]	26/06/24	337	337	333	335	-2	-0.59	26,800	-
[9885]	26/06/23	338	338	334	337	-1	-0.30	6,500	-
[9885]	26/06/22	335	338	334	338	+3	+0.90	3,000	-
[9885]	26/06/19	337	338	335	335	-2	-0.59	12,900	-
[9885]	26/06/18	337	337	334	337	0	0.00	11,300	-
[9885]	26/06/17	335	337	335	337	-1	-0.30	4,100	-
[9885]	26/06/16	336	338	336	338	-1	-0.29	3,900	-
[9885]	26/06/15	339	339	333	339	0	0.00	3,600	-
[9885]	26/06/12	337	341	333	339	+2	+0.59	19,500	-
[9885]	26/06/11	336	337	336	337	-2	-0.59	800	-
[9885]	26/06/10	335	339	335	339	+3	+0.89	5,700	-
[9885]	26/06/09	336	336	335	336	-2	-0.59	2,400	-
[9885]	26/06/08	336	338	336	338	+2	+0.60	4,400	-
[9885]	26/06/05	336	340	336	336	0	0.00	27,100	-
[9885]	26/06/04	336	336	336	336	0	0.00	1,900	-
[9885]	26/06/03	337	338	335	336	-2	-0.59	8,500	-
[9885]	26/06/02	335	338	335	338	0	0.00	2,600	-
[9885]	26/06/01	340	340	335	338	-2	-0.59	16,100	-
[9885]	26/05/29	342	342	339	340	-2	-0.58	13,100	-
[9885]	26/05/28	339	342	339	342	-1	-0.29	4,100	-
[9885]	26/05/27	342	343	341	343	+3	+0.88	6,700	-
[9885]	26/05/26	343	343	340	340	-3	-0.87	2,100	-
[9885]	26/05/25	340	344	340	343	+3	+0.88	5,100	-
[9885]	26/05/22	340	343	340	340	+1.0	+0.29	6,200	-
[9885]	26/05/21	340	343	338	339	-1.0	-0.29	13,600	-
[9885]	26/05/20	347	347	338	340	-7.0	-2.02	11,400	-
[9885]	26/05/19	346	347	344	347	-1.0	-0.29	3,300	-
[9885]	26/05/18	346	348	343	348	0	+0.00	21,300	-
[9885]	26/05/15	365	365	341	348	-18.0	-4.92	29,600	-
[9885]	26/05/14	354	367	354	366	+16.0	+4.57	38,000	-
[9885]	26/05/13	346	352	346	350	+6.0	+1.74	8,300	-
[9885]	26/05/12	346	347	343	344	0	+0.00	3,100	-
[9885]	26/05/11	347	347	344	344	-3.0	-0.86	1,800	-
[9885]	26/05/08	345	348	343	347	-1.0	-0.29	7,800	-
[9885]	26/05/07	347	348	345	348	+5.0	+1.46	6,300	-
[9885]	26/05/01	344	345	343	343	-1.0	-0.29	27,600	-
[9885]	26/04/30	349	349	344	344	-2.0	-0.58	3,200	-
[9885]	26/04/28	344	347	344	346	-2.0	-0.57	7,500	-
[9885]	26/04/27	346	350	346	348	+3	+0.87	12,200	-
[9885]	26/04/24	347	347	345	345	-1	-0.29	4,300	-
[9885]	26/04/23	346	346	346	346	-2	-0.57	3,300	-
[9885]	26/04/22	349	349	348	348	-1	-0.29	1,900	-
[9885]	26/04/21	349	349	348	349	0	0.00	1,600	-
[9885]	26/04/20	349	351	349	349	-2	-0.57	2,900	-
[9885]	26/04/17	349	352	349	351	+2	+0.57	7,300	-
[9885]	26/04/16	348	349	348	349	-1	-0.29	800	-
[9885]	26/04/15	348	350	348	350	+2	+0.57	2,100	-
[9885]	26/04/14	348	350	348	348	-1	-0.29	2,400	-
[9885]	26/04/13	349	349	346	349	+2	+0.58	4,600	-
[9885]	26/04/10	347	347	347	347	-2	-0.57	1,800	-
[9885]	26/04/09	346	349	346	349	-1	-0.29	19,500	-
[9885]	26/04/08	350	350	345	350	-1	-0.28	4,700	-
[9885]	26/04/07	350	351	349	351	+2	+0.57	3,800	-
[9885]	26/04/06	348	350	348	349	+1	+0.29	2,000	-
[9885]	26/04/03	352	352	348	348	0	0.00	1,000	-
[9885]	26/04/02	348	349	347	348	0	0.00	4,400	-
[9885]	26/04/01	349	350	347	348	+1	+0.29	25,600	-
[9885]	26/03/31	351	351	347	347	-4	-1.14	1,200	-
[9885]	26/03/30	347	352	347	351	-4	-1.13	3,300	-
[9885]	26/03/27	353	359	353	355	+2	+0.57	2,100	-
[9885]	26/03/26	355	355	352	353	-4	-1.12	2,600	-
[9885]	26/03/25	355	357	354	357	+2	+0.56	5,700	-
[9885]	26/03/24	352	355	352	355	0	0.00	1,500	-
[9885]	26/03/23	348	355	348	355	+6	+1.72	8,100	-
[9885]	26/03/19	353	353	349	349	-4	-1.13	9,300	-
[9885]	26/03/18	352	354	352	353	+1	+0.28	6,700	-
[9885]	26/03/17	352	353	352	352	0	0.00	2,600	-
[9885]	26/03/16	351	353	350	352	+1	+0.28	1,800	-
[9885]	26/03/13	356	356	351	351	-5	-1.40	4,000	-
[9885]	26/03/12	359	359	354	356	-3	-0.84	3,100	-
[9885]	26/03/11	356	359	355	359	+3	+0.84	2,800	-
[9885]	26/03/10	351	358	351	356	+5	+1.42	4,000	-
[9885]	26/03/09	353	354	348	351	-5	-1.40	16,200	-
[9885]	26/03/06	357	359	356	356	-3	-0.84	2,600	-
[9885]	26/03/05	354	360	353	359	+6	+1.70	14,000	-
[9885]	26/03/04	355	355	351	353	-2	-0.56	11,300	-
[9885]	26/03/03	358	360	355	355	-3	-0.84	8,200	-
[9885]	26/03/02	364	364	358	358	-8	-2.19	14,600	-
[9885]	26/02/27	358	366	357	366	+7	+1.95	20,600	-
[9885]	26/02/26	354	359	354	359	+5	+1.41	9,400	-
[9885]	26/02/25	353	354	353	354	+1	+0.28	1,100	-
[9885]	26/02/24	350	354	348	353	+3	+0.86	9,300	-
[9885]	26/02/20	352	352	347	350	0	0.00	7,200	-
[9885]	26/02/19	348	353	345	350	+2	+0.57	57,300	-
[9885]	26/02/18	350	350	348	348	-2	-0.57	36,200	-
[9885]	26/02/17	355	359	349	350	-4	-1.13	71,600	-
[9885]	26/02/16	357	357	353	354	-3	-0.84	18,600	-
[9885]	26/02/13	362	366	357	357	-5	-1.38	11,900	-
[9885]	26/02/12	368	370	355	362	-19	-4.99	63,300	-
[9885]	26/02/10	370	381	368	381	+11	+2.97	43,900	-
[9885]	26/02/09	365	374	361	370	+3	+0.82	29,400	-
[9885]	26/02/06	360	367	359	367	+5	+1.38	6,000	-
[9885]	26/02/05	360	362	360	362	0	0.00	6,600	-
[9885]	26/02/04	360	362	359	362	+2	+0.56	5,700	-
[9885]	26/02/03	359	366	359	360	0	0.00	31,800	-
[9885]	26/02/02	347	360	347	360	+14	+4.05	31,900	-
[9885]	26/01/30	351	354	339	346	-13	-3.62	284,600	-
[9885]	26/01/29	360	361	359	359	-1	-0.28	4,200	-
[9885]	26/01/28	359	360	359	360	+1	+0.28	2,400	-
[9885]	26/01/27	361	361	359	359	-2	-0.55	7,300	-
[9885]	26/01/26	360	361	360	361	+2	+0.56	2,600	-
[9885]	26/01/23	360	361	358	359	-1	-0.28	12,000	-
[9885]	26/01/22	363	363	359	360	+1	+0.28	16,500	-
[9885]	26/01/21	365	365	359	359	-3	-0.83	17,800	-
[9885]	26/01/20	364	366	362	362	-2	-0.55	13,800	-
[9885]	26/01/19	365	365	362	364	-1	-0.27	12,200	-
[9885]	26/01/16	366	366	363	365	0	0.00	2,400	-
[9885]	26/01/15	368	368	362	365	-3	-0.82	13,800	-
[9885]	26/01/14	370	370	364	368	-2	-0.54	9,500	-
[9885]	26/01/13	372	372	366	370	+2	+0.54	9,400	-
[9885]	26/01/09	368	368	365	368	+3	+0.82	11,700	-
[9885]	26/01/08	362	369	359	365	+3	+0.83	23,400	-
[9885]	26/01/07	364	364	360	362	0	0.00	4,100	-
[9885]	26/01/06	362	362	360	362	0	0.00	6,900	-
[9885]	26/01/05	357	373	352	362	+8	+2.26	48,100	-
[9885]	25/12/30	357	357	354	354	-3	-0.84	6,100	-
[9885]	25/12/29	356	357	354	357	+1	+0.28	16,200	-
[9885]	25/12/26	355	356	354	356	+1	+0.28	39,800	-
[9885]	25/12/25	355	358	354	355	-3	-0.84	37,300	-
[9885]	25/12/24	359	360	354	358	-1	-0.28	16,000	-
[9885]	25/12/23	358	360	356	359	+2	+0.56	19,300	-
[9885]	25/12/22	358	358	355	357	-1	-0.28	8,600	-
[9885]	25/12/19	355	358	355	358	+2	+0.56	15,800	-
[9885]	25/12/18	357	357	352	356	0	0.00	15,400	-
[9885]	25/12/17	358	358	355	356	-3	-0.84	2,100	-
[9885]	25/12/16	356	363	352	359	+7	+1.99	44,400	-
[9885]	25/12/15	356	358	350	352	-5	-1.40	75,300	-
[9885]	25/12/12	358	358	353	357	0	0.00	11,600	-
[9885]	25/12/11	360	360	356	357	-2	-0.56	14,900	-
[9885]	25/12/10	355	360	352	359	+1	+0.28	14,100	-
[9885]	25/12/09	363	363	358	358	-2	-0.56	27,700	-
[9885]	25/12/08	360	361	353	360	0	0.00	59,900	-
[9885]	25/12/05	359	361	357	360	+1	+0.28	5,400	-
[9885]	25/12/04	358	361	356	359	+1	+0.28	23,600	-
[9885]	25/12/03	357	359	357	358	-1	-0.28	2,000	-
[9885]	25/12/02	357	359	357	359	0	0.00	3,900	-
[9885]	25/12/01	356	359	356	359	+3	+0.84	15,700	-
[9885]	25/11/28	363	364	348	356	-7	-1.93	62,500	-
[9885]	25/11/27	364	364	362	363	+2	+0.55	1,800	-
[9885]	25/11/26	360	364	360	361	+1	+0.28	16,900	-
[9885]	25/11/25	360	361	358	360	-5	-1.37	15,200	-
[9885]	25/11/21	359	365	359	365	+4	+1.11	5,800	-
[9885]	25/11/20	359	362	355	361	-2	-0.55	16,900	-
[9885]	25/11/19	361	364	360	363	+2	+0.55	2,900	-
[9885]	25/11/18	363	363	359	361	-2	-0.55	15,300	-
[9885]	25/11/17	363	369	363	363	-1	-0.27	10,400	-
[9885]	25/11/14	366	368	364	364	-1	-0.27	5,400	-
[9885]	25/11/13	367	369	365	365	-2	-0.54	7,700	-
[9885]	25/11/12	370	370	366	367	-7	-1.87	22,500	-
[9885]	25/11/11	372	375	372	374	+3	+0.81	10,700	-
[9885]	25/11/10	370	372	369	371	+1	+0.27	4,800	-
[9885]	25/11/07	364	371	364	370	+2	+0.54	14,500	-
[9885]	25/11/06	367	369	366	368	+1	+0.27	12,300	-
[9885]	25/11/05	371	371	367	367	-3	-0.81	10,400	-
[9885]	25/11/04	371	371	369	370	-3	-0.80	6,200	-
[9885]	25/10/31	377	377	371	373	-1	-0.27	5,000	-
[9885]	25/10/30	370	374	369	374	+5	+1.36	3,800	-
[9885]	25/10/29	377	378	369	369	-8	-2.12	23,400	-
[9885]	25/10/28	377	377	374	377	+1	+0.27	1,700	-
[9885]	25/10/27	374	376	374	376	+2	+0.53	1,300	-
[9885]	25/10/24	372	374	372	374	+2	+0.54	7,300	-
[9885]	25/10/23	374	374	372	372	0	0.00	1,900	-
[9885]	25/10/22	375	375	371	372	-1	-0.27	4,600	-
[9885]	25/10/21	372	374	371	373	+1	+0.27	5,000	-
[9885]	25/10/20	372	374	371	372	0	0.00	35,500	-
[9885]	25/10/17	374	374	370	372	-2	-0.53	10,800	-
[9885]	25/10/16	372	375	371	374	+2	+0.54	10,900	-
[9885]	25/10/15	374	374	370	372	0	0.00	11,900	-
[9885]	25/10/14	375	375	370	372	-5	-1.33	23,300	-
[9885]	25/10/10	378	378	375	377	-2	-0.53	6,500	-
[9885]	25/10/09	380	381	379	379	-1	-0.26	4,000	-
[9885]	25/10/08	379	382	378	380	+1	+0.26	6,900	-
[9885]	25/10/07	380	383	379	379	0	0.00	11,000	-
[9885]	25/10/06	378	379	375	379	+2	+0.53	14,700	-
[9885]	25/10/03	376	379	374	377	+1	+0.27	9,000	-
[9885]	25/10/02	375	376	375	376	+1	+0.27	3,900	-
[9885]	25/10/01	381	381	375	375	-6	-1.57	15,400	-
[9885]	25/09/30	381	381	376	381	0	0.00	29,900	-
[9885]	25/09/29	381	381	379	381	0	0.00	3,400	-
[9885]	25/09/26	380	382	380	381	0	0.00	2,700	-
[9885]	25/09/25	383	383	379	381	-2	-0.52	7,900	-
[9885]	25/09/24	383	384	383	383	-3	-0.78	6,400	-
[9885]	25/09/22	385	390	385	386	+1	+0.26	8,400	-
[9885]	25/09/19	383	389	383	385	+2	+0.52	11,600	-
[9885]	25/09/18	383	384	383	383	+1	+0.26	2,900	-
[9885]	25/09/17	385	386	382	382	-4	-1.04	6,400	-
[9885]	25/09/16	382	386	381	386	+4	+1.05	27,700	-
[9885]	25/09/12	381	384	381	382	-2	-0.52	3,800	-
[9885]	25/09/11	381	384	380	384	+3	+0.79	15,900	-
[9885]	25/09/10	381	382	380	381	0	0.00	3,600	-
[9885]	25/09/09	379	381	379	381	+2	+0.53	6,000	-
[9885]	25/09/08	379	380	378	379	0	0.00	6,500	-
[9885]	25/09/05	381	381	378	379	-2	-0.52	21,600	-