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
[9888]	26/10/29	1,347	1,355	1,303	1,308	-25.0	-1.88	64,700	13,471,585,280
[9888]	26/10/28	1,376	1,387	1,326	1,333	-43.0	-3.12	99,000	13,729,069,056
[9888]	26/10/27	1,377	1,390	1,350	1,376	+1.0	+0.07	98,000	14,171,942,912
[9888]	26/10/26	1,400	1,422	1,375	1,375	-32.0	-2.27	186,200	14,161,643,520
[9888]	26/10/23	1,420	1,458	1,338	1,407	-70.0	-4.74	502,100	14,491,223,040
[9888]	26/10/22	1,176	1,482	1,169	1,477	+295.0	+24.96	1,095,500	15,212,179,456
[9888]	26/10/21	1,176	1,184	1,166	1,182	+20.0	+1.72	30,200	12,173,863,936
[9888]	26/10/20	1,201	1,206	1,160	1,162	-43.0	-3.57	56,400	11,967,876,096
[9888]	26/10/19	1,191	1,213	1,190	1,205	-16.0	-1.31	40,300	12,410,748,928
[9888]	26/10/16	1,200	1,224	1,189	1,221	+33.0	+2.78	61,600	12,575,539,200
[9888]	26/10/15	1,191	1,193	1,175	1,188	-26.0	-2.14	59,600	12,235,660,288
[9888]	26/10/14	1,227	1,250	1,207	1,214	-13.0	-1.06	61,000	12,503,443,456
[9888]	26/10/13	1,170	1,227	1,168	1,227	+55.0	+4.69	63,400	12,637,335,552
[9888]	26/10/09	1,153	1,184	1,153	1,172	+3.0	+0.26	93,000	12,070,870,016
[9888]	26/10/08	1,180	1,187	1,157	1,169	-18.0	-1.52	84,900	12,039,971,840
[9888]	26/10/07	1,200	1,205	1,180	1,187	-19.0	-1.58	79,300	12,225,360,896
[9888]	26/10/06	1,206	1,217	1,203	1,206	0	+0.00	46,500	12,421,048,320
[9888]	26/10/05	1,215	1,223	1,199	1,206	-15.0	-1.23	50,500	12,421,048,320
[9888]	26/10/02	1,247	1,260	1,217	1,221	-26.0	-2.09	48,100	12,575,539,200
[9888]	26/10/01	1,227	1,251	1,214	1,247	+12.0	+0.97	44,100	12,843,323,392
[9888]	26/09/30	1,225	1,248	1,220	1,235	+10.0	+0.82	33,600	12,719,730,688
[9888]	26/09/29	1,237	1,245	1,216	1,225	-32.0	-2.55	70,000	12,616,736,768
[9888]	26/09/28	1,270	1,280	1,257	1,257	-20.0	-1.57	67,900	12,946,317,312
[9888]	26/09/25	1,300	1,300	1,268	1,277	-17.0	-1.31	64,100	13,152,304,128
[9888]	26/09/24	1,287	1,299	1,280	1,294	+25.0	+1.97	62,500	13,327,393,792
[9888]	26/09/18	1,267	1,278	1,255	1,269	+13.0	+1.04	49,800	13,069,908,992
[9888]	26/09/17	1,244	1,269	1,244	1,256	+14.0	+1.13	39,500	12,936,017,920
[9888]	26/09/16	1,242	1,261	1,236	1,242	+15.0	+1.22	59,800	12,791,826,432
[9888]	26/09/15	1,213	1,244	1,213	1,227	-3.0	-0.24	51,200	12,637,335,552
[9888]	26/09/14	1,197	1,235	1,195	1,230	+21.0	+1.74	47,000	12,668,233,728
[9888]	26/09/11	1,203	1,235	1,194	1,209	-21.0	-1.71	41,000	12,451,946,496
[9888]	26/09/10	1,226	1,233	1,210	1,230	-4.0	-0.32	42,500	12,668,233,728
[9888]	26/09/09	1,234	1,254	1,228	1,234	0	+0.00	45,800	12,709,431,296
[9888]	26/09/08	1,289	1,290	1,234	1,234	-55.0	-4.27	72,100	12,709,431,296
[9888]	26/09/07	1,292	1,309	1,281	1,289	-3.0	-0.23	30,800	13,275,896,832
[9888]	26/09/04	1,290	1,296	1,270	1,292	+4.0	+0.31	37,600	13,306,795,008
[9888]	26/09/03	1,244	1,297	1,233	1,288	+39.0	+3.12	70,700	13,265,597,440
[9888]	26/09/02	1,301	1,302	1,243	1,249	-71.0	-5.38	127,700	12,863,922,176
[9888]	26/09/01	1,315	1,331	1,308	1,320	-1.0	-0.08	60,300	13,595,177,984
[9888]	26/08/31	1,275	1,326	1,269	1,321	+47.0	+3.69	138,100	13,605,477,376
[9888]	26/08/28	1,241	1,282	1,240	1,274	+27.0	+2.17	65,700	13,121,405,952
[9888]	26/08/27	1,237	1,269	1,237	1,247	+24.0	+1.96	58,300	12,843,323,392
[9888]	26/08/26	1,200	1,232	1,195	1,223	+23.0	+1.92	68,000	12,596,137,984
[9888]	26/08/25	1,218	1,224	1,193	1,200	-12.0	-0.99	37,100	12,359,251,968
[9888]	26/08/24	1,212	1,229	1,206	1,212	0	+0.00	63,200	12,482,844,672
[9888]	26/08/21	1,192	1,226	1,192	1,212	+4.0	+0.33	65,300	12,482,844,672
[9888]	26/08/20	1,187	1,215	1,184	1,208	+22.0	+1.85	63,800	12,441,647,104
[9888]	26/08/19	1,213	1,214	1,177	1,186	-49.0	-3.97	167,000	12,215,061,504
[9888]	26/08/18	1,259	1,259	1,226	1,235	-19.0	-1.52	97,800	12,719,730,688
[9888]	26/08/17	1,290	1,297	1,247	1,254	-30	-2.34	90,200	-
[9888]	26/08/14	1,265	1,296	1,252	1,284	+9	+0.71	77,400	-
[9888]	26/08/13	1,271	1,280	1,244	1,275	-13	-1.01	84,200	-
[9888]	26/08/12	1,226	1,299	1,210	1,288	+61	+4.97	171,100	-
[9888]	26/08/10	1,179	1,239	1,158	1,227	+103	+9.16	222,400	-
[9888]	26/08/07	1,177	1,194	990	1,124	-53	-4.50	463,100	-
[9888]	26/08/06	1,135	1,191	1,133	1,177	+37	+3.25	152,100	-
[9888]	26/08/05	1,095	1,144	1,089	1,140	+49	+4.49	98,700	-
[9888]	26/08/04	1,047	1,095	1,045	1,091	+47	+4.50	91,700	-
[9888]	26/08/03	1,014	1,045	992	1,044	+19	+1.85	92,700	-
[9888]	26/07/31	1,013	1,033	1,006	1,025	+12	+1.18	46,900	-
[9888]	26/07/30	1,010	1,021	1,002	1,013	0	0.00	27,600	-
[9888]	26/07/29	1,012	1,025	995	1,013	+2	+0.20	52,900	-
[9888]	26/07/28	1,024	1,029	1,002	1,011	-23	-2.22	67,000	-
[9888]	26/07/27	1,024	1,035	1,015	1,034	+10	+0.98	33,200	-
[9888]	26/07/24	1,017	1,028	1,008	1,024	-1	-0.10	49,000	-
[9888]	26/07/23	1,013	1,035	1,007	1,025	+13	+1.28	54,400	-
[9888]	26/07/22	998	1,017	996	1,012	+14	+1.40	73,400	-
[9888]	26/07/21	994	998	977	998	+11	+1.11	58,600	-
[9888]	26/07/17	984	1,002	978	987	+1	+0.10	79,300	-
[9888]	26/07/16	989	999	983	986	-7	-0.70	30,000	-
[9888]	26/07/15	992	1,000	982	993	+1	+0.10	38,700	-
[9888]	26/07/14	982	993	981	992	+8	+0.81	25,900	-
[9888]	26/07/13	989	1,009	982	984	-4	-0.40	58,800	-
[9888]	26/07/10	987	1,000	986	988	-1	-0.10	38,900	-
[9888]	26/07/09	980	995	980	989	+9	+0.92	17,300	-
[9888]	26/07/08	994	1,003	978	980	-15	-1.51	48,500	-
[9888]	26/07/07	1,003	1,005	986	995	-7	-0.70	49,800	-
[9888]	26/07/06	989	1,002	979	1,002	+12	+1.21	32,400	-
[9888]	26/07/03	969	990	966	990	+22	+2.27	36,400	-
[9888]	26/07/02	962	980	962	968	+6	+0.62	16,400	-
[9888]	26/07/01	967	977	951	962	-10	-1.03	23,400	-
[9888]	26/06/30	979	980	964	972	-2	-0.21	21,600	-
[9888]	26/06/29	981	1,001	964	974	+4	+0.41	36,900	-
[9888]	26/06/26	988	989	955	970	-18	-1.82	36,500	-
[9888]	26/06/25	999	1,000	983	988	-11	-1.10	29,300	-
[9888]	26/06/24	986	1,009	985	999	+13	+1.32	53,100	-
[9888]	26/06/23	1,000	1,004	981	986	-13	-1.30	33,900	-
[9888]	26/06/22	1,002	1,010	985	999	+4	+0.40	41,100	-
[9888]	26/06/19	1,010	1,012	979	995	-13	-1.29	65,600	-
[9888]	26/06/18	963	1,008	963	1,008	+47	+4.89	159,000	-
[9888]	26/06/17	945	962	934	961	+26	+2.78	73,200	-
[9888]	26/06/16	947	947	923	935	-12	-1.27	25,300	-
[9888]	26/06/15	948	955	934	947	+14	+1.50	41,200	-
[9888]	26/06/12	938	949	916	933	+10	+1.08	50,800	-
[9888]	26/06/11	926	928	898	923	-16	-1.70	68,500	-
[9888]	26/06/10	940	950	926	939	-1	-0.11	45,500	-
[9888]	26/06/09	949	970	932	940	-3	-0.32	85,900	-
[9888]	26/06/08	970	970	920	943	-51	-5.13	185,400	-
[9888]	26/06/05	951	995	947	994	+46	+4.85	98,500	-
[9888]	26/06/04	920	959	911	948	+21	+2.27	113,900	-
[9888]	26/06/03	933	941	922	927	-6	-0.64	63,000	-
[9888]	26/06/02	939	939	900	933	-11	-1.17	59,900	-
[9888]	26/06/01	914	945	914	944	+30	+3.28	79,300	-
[9888]	26/05/29	919	925	909	914	-2	-0.22	57,900	-
[9888]	26/05/28	917	917	895	916	-1	-0.11	54,300	-
[9888]	26/05/27	899	920	880	917	+20	+2.23	95,700	-
[9888]	26/05/26	889	898	878	897	+10	+1.13	41,500	-
[9888]	26/05/25	920	920	880	887	-3	-0.34	111,700	-
[9888]	26/05/22	880	895	879	890	+6.0	+0.68	47,200	-
[9888]	26/05/21	870	885	862	884	+24.0	+2.79	65,600	-
[9888]	26/05/20	863	871	853	860	-15.0	-1.71	97,400	-
[9888]	26/05/19	857	895	846	875	+25.0	+2.94	105,400	-
[9888]	26/05/18	848	865	828	850	0	+0.00	83,700	-
[9888]	26/05/15	851	883	807	850	-75.0	-8.11	527,100	-
[9888]	26/05/14	925	925	925	925	+150.0	+19.35	97,600	-
[9888]	26/05/13	720	775	716	775	+60.0	+8.39	122,500	-
[9888]	26/05/12	715	719	709	715	+1.0	+0.14	10,400	-
[9888]	26/05/11	712	718	710	714	+2.0	+0.28	9,700	-
[9888]	26/05/08	710	715	707	712	+2.0	+0.28	11,800	-
[9888]	26/05/07	707	715	707	710	-4.0	-0.56	10,300	-
[9888]	26/05/01	706	715	702	714	+6.0	+0.85	10,600	-
[9888]	26/04/30	707	715	698	708	-7.0	-0.98	17,700	-
[9888]	26/04/28	701	716	698	715	+16.0	+2.29	173,300	-
[9888]	26/04/27	708	708	699	699	-9	-1.27	23,600	-
[9888]	26/04/24	719	719	703	708	-8	-1.12	27,600	-
[9888]	26/04/23	715	725	706	716	+1	+0.14	28,800	-
[9888]	26/04/22	721	724	713	715	-5	-0.69	21,400	-
[9888]	26/04/21	727	730	718	720	-6	-0.83	15,600	-
[9888]	26/04/20	726	734	724	726	0	0.00	10,300	-
[9888]	26/04/17	732	732	724	726	-6	-0.82	11,800	-
[9888]	26/04/16	726	739	726	732	+5	+0.69	10,300	-
[9888]	26/04/15	727	732	724	727	-1	-0.14	14,300	-
[9888]	26/04/14	722	729	719	728	+3	+0.41	14,900	-
[9888]	26/04/13	727	733	719	725	-14	-1.89	17,600	-
[9888]	26/04/10	736	741	731	739	+3	+0.41	21,200	-
[9888]	26/04/09	733	738	726	736	+3	+0.41	27,100	-
[9888]	26/04/08	723	734	723	733	+10	+1.38	26,500	-
[9888]	26/04/07	716	728	716	723	+3	+0.42	13,400	-
[9888]	26/04/06	715	729	715	720	-2	-0.28	30,600	-
[9888]	26/04/03	715	729	715	722	+8	+1.12	14,200	-
[9888]	26/04/02	733	743	712	714	-16	-2.19	24,300	-
[9888]	26/04/01	715	730	715	730	+16	+2.24	39,000	-
[9888]	26/03/31	707	721	693	714	+6	+0.85	31,200	-
[9888]	26/03/30	715	719	706	708	-33	-4.45	33,700	-
[9888]	26/03/27	720	745	720	741	+21	+2.92	39,500	-
[9888]	26/03/26	730	740	713	720	-10	-1.37	53,900	-
[9888]	26/03/25	732	734	725	730	+5	+0.69	41,700	-
[9888]	26/03/24	728	728	712	725	+8	+1.12	59,800	-
[9888]	26/03/23	730	731	702	717	-88	-10.93	263,200	-
[9888]	26/03/19	890	890	800	805	-89	-9.96	73,800	-
[9888]	26/03/18	870	895	870	894	+27	+3.11	29,700	-
[9888]	26/03/17	859	870	859	867	+8	+0.93	14,700	-
[9888]	26/03/16	844	860	844	859	+11	+1.30	10,400	-
[9888]	26/03/13	846	856	842	848	-5	-0.59	24,100	-
[9888]	26/03/12	865	866	849	853	-7	-0.81	11,000	-
[9888]	26/03/11	863	874	860	860	-4	-0.46	14,700	-
[9888]	26/03/10	840	866	839	864	+29	+3.47	14,000	-
[9888]	26/03/09	862	862	824	835	-39	-4.46	40,100	-
[9888]	26/03/06	869	874	852	874	+4	+0.46	21,400	-
[9888]	26/03/05	842	875	836	870	+58	+7.14	47,900	-
[9888]	26/03/04	839	845	800	812	-33	-3.91	75,300	-
[9888]	26/03/03	881	889	837	845	-37	-4.20	51,000	-
[9888]	26/03/02	877	895	868	882	+5	+0.57	42,400	-
[9888]	26/02/27	860	879	858	877	+21	+2.45	45,100	-
[9888]	26/02/26	855	859	850	856	+1	+0.12	13,400	-
[9888]	26/02/25	854	857	843	855	+9	+1.06	18,200	-
[9888]	26/02/24	849	854	838	846	-3	-0.35	47,100	-
[9888]	26/02/20	842	850	842	849	-1	-0.12	10,200	-
[9888]	26/02/19	851	854	847	850	-1	-0.12	9,200	-
[9888]	26/02/18	835	851	835	851	+8	+0.95	16,400	-
[9888]	26/02/17	836	849	833	843	+3	+0.36	15,700	-
[9888]	26/02/16	840	844	830	840	+6	+0.72	17,100	-
[9888]	26/02/13	839	847	832	834	-19	-2.23	30,500	-
[9888]	26/02/12	845	856	845	853	+8	+0.95	17,500	-
[9888]	26/02/10	837	853	837	845	+8	+0.96	14,000	-
[9888]	26/02/09	834	838	825	837	+10	+1.21	37,800	-
[9888]	26/02/06	839	839	806	827	-12	-1.43	71,300	-
[9888]	26/02/05	858	864	826	839	-16	-1.87	72,900	-
[9888]	26/02/04	841	855	836	855	+13	+1.54	30,300	-
[9888]	26/02/03	840	842	834	842	+10	+1.20	12,900	-
[9888]	26/02/02	844	846	832	832	-9	-1.07	23,000	-
[9888]	26/01/30	841	844	833	841	+2	+0.24	18,700	-
[9888]	26/01/29	830	841	826	839	+4	+0.48	21,200	-
[9888]	26/01/28	834	836	827	835	+1	+0.12	30,800	-
[9888]	26/01/27	840	844	834	834	-4	-0.48	10,300	-
[9888]	26/01/26	852	852	836	838	-14	-1.64	30,000	-
[9888]	26/01/23	854	856	846	852	+2	+0.24	21,800	-
[9888]	26/01/22	844	854	844	850	+5	+0.59	19,800	-
[9888]	26/01/21	839	852	835	845	+1	+0.12	40,800	-
[9888]	26/01/20	872	872	842	844	-31	-3.54	41,200	-
[9888]	26/01/19	845	880	831	875	+26	+3.06	90,200	-
[9888]	26/01/16	893	893	842	849	-42	-4.71	109,500	-
[9888]	26/01/15	850	894	850	891	+45	+5.32	172,000	-
[9888]	26/01/14	842	855	842	846	+4	+0.48	54,500	-
[9888]	26/01/13	839	850	838	842	+7	+0.84	84,200	-
[9888]	26/01/09	832	839	830	835	+3	+0.36	30,300	-
[9888]	26/01/08	821	838	821	832	-4	-0.48	34,600	-
[9888]	26/01/07	811	836	810	836	+28	+3.47	74,600	-
[9888]	26/01/06	797	809	797	808	+13	+1.64	45,700	-
[9888]	26/01/05	790	795	785	795	+8	+1.02	32,700	-
[9888]	25/12/30	782	790	781	787	+4	+0.51	48,800	-
[9888]	25/12/29	763	783	763	783	+21	+2.76	52,300	-
[9888]	25/12/26	763	767	758	762	-1	-0.13	35,400	-
[9888]	25/12/25	737	763	732	763	+30	+4.09	95,900	-
[9888]	25/12/24	730	735	729	733	+3	+0.41	48,500	-
[9888]	25/12/23	728	730	727	730	+3	+0.41	24,300	-
[9888]	25/12/22	727	728	724	727	+1	+0.14	54,200	-
[9888]	25/12/19	724	727	722	726	+3	+0.41	32,200	-
[9888]	25/12/18	725	726	719	723	-4	-0.55	70,400	-
[9888]	25/12/17	725	727	723	727	+3	+0.41	37,600	-
[9888]	25/12/16	723	727	722	724	-1	-0.14	48,100	-
[9888]	25/12/15	730	730	723	725	-2	-0.28	39,800	-
[9888]	25/12/12	735	735	724	727	+3	+0.41	35,900	-
[9888]	25/12/11	728	730	724	724	-2	-0.28	44,700	-
[9888]	25/12/10	732	734	726	726	-6	-0.82	30,800	-
[9888]	25/12/09	737	737	728	732	-5	-0.68	31,700	-
[9888]	25/12/08	740	740	737	737	-2	-0.27	11,000	-
[9888]	25/12/05	741	744	739	739	-3	-0.40	11,400	-
[9888]	25/12/04	741	745	740	742	-1	-0.13	9,300	-
[9888]	25/12/03	748	748	740	743	0	0.00	16,300	-
[9888]	25/12/02	750	752	743	743	-10	-1.33	23,000	-
[9888]	25/12/01	755	758	750	753	-2	-0.26	13,200	-
[9888]	25/11/28	752	757	752	755	+4	+0.53	27,900	-
[9888]	25/11/27	754	755	751	751	-3	-0.40	10,000	-
[9888]	25/11/26	750	755	750	754	+4	+0.53	12,700	-
[9888]	25/11/25	753	753	748	750	+1	+0.13	12,600	-
[9888]	25/11/21	748	750	741	749	+1	+0.13	15,500	-
[9888]	25/11/20	748	753	744	748	0	0.00	11,400	-
[9888]	25/11/19	736	749	732	748	+13	+1.77	20,100	-
[9888]	25/11/18	744	750	735	735	-9	-1.21	25,200	-
[9888]	25/11/17	749	755	744	744	-6	-0.80	12,000	-
[9888]	25/11/14	756	765	742	750	-12	-1.57	23,600	-
[9888]	25/11/13	761	765	761	762	-1	-0.13	14,400	-
[9888]	25/11/12	763	768	758	763	-1	-0.13	28,000	-
[9888]	25/11/11	769	769	762	764	-1	-0.13	5,000	-
[9888]	25/11/10	753	770	753	765	+12	+1.59	28,500	-
[9888]	25/11/07	752	760	745	753	-9	-1.18	17,000	-
[9888]	25/11/06	757	762	754	762	+7	+0.93	14,700	-
[9888]	25/11/05	753	757	747	755	+2	+0.27	20,600	-
[9888]	25/11/04	761	761	750	753	-8	-1.05	20,700	-
[9888]	25/10/31	757	762	757	761	+1	+0.13	8,200	-
[9888]	25/10/30	762	765	756	760	+2	+0.26	10,900	-
[9888]	25/10/29	762	773	756	758	-2	-0.26	13,400	-
[9888]	25/10/28	775	775	760	760	-15	-1.94	18,400	-
[9888]	25/10/27	762	775	758	775	+10	+1.31	26,900	-
[9888]	25/10/24	766	767	760	765	+2	+0.26	13,500	-
[9888]	25/10/23	758	763	757	763	+3	+0.39	11,200	-
[9888]	25/10/22	756	760	754	760	+4	+0.53	13,500	-
[9888]	25/10/21	753	756	750	756	+1	+0.13	13,800	-
[9888]	25/10/20	753	755	751	755	+8	+1.07	14,600	-
[9888]	25/10/17	755	755	747	747	-9	-1.19	10,100	-
[9888]	25/10/16	747	756	743	756	+5	+0.67	21,900	-
[9888]	25/10/15	735	751	735	751	+25	+3.44	21,600	-
[9888]	25/10/14	748	748	726	726	-26	-3.46	125,300	-
[9888]	25/10/10	763	764	752	752	-13	-1.70	24,200	-
[9888]	25/10/09	763	767	763	765	+1	+0.13	6,400	-
[9888]	25/10/08	766	768	763	764	0	0.00	17,200	-
[9888]	25/10/07	761	767	761	764	+4	+0.53	24,300	-
[9888]	25/10/06	758	768	757	760	+8	+1.06	28,400	-
[9888]	25/10/03	762	770	752	752	-10	-1.31	43,300	-
[9888]	25/10/02	774	774	761	762	-6	-0.78	75,800	-
[9888]	25/10/01	785	790	766	768	-24	-3.03	68,500	-
[9888]	25/09/30	791	792	785	792	+1	+0.13	43,000	-
[9888]	25/09/29	799	804	791	791	-10	-1.25	68,500	-
[9888]	25/09/26	804	807	799	801	-3	-0.37	29,700	-
[9888]	25/09/25	817	817	799	804	-13	-1.59	67,700	-
[9888]	25/09/24	815	817	810	817	+2	+0.25	17,500	-
[9888]	25/09/22	815	817	809	815	-2	-0.24	29,200	-
[9888]	25/09/19	821	821	817	817	-5	-0.61	13,200	-
[9888]	25/09/18	820	823	819	822	+2	+0.24	15,000	-
[9888]	25/09/17	824	825	819	820	-3	-0.36	14,900	-
[9888]	25/09/16	821	824	820	823	+2	+0.24	14,000	-
[9888]	25/09/12	821	822	818	821	0	0.00	31,300	-
[9888]	25/09/11	817	821	813	821	+5	+0.61	13,500	-
[9888]	25/09/10	814	820	810	816	+2	+0.25	38,800	-
[9888]	25/09/09	821	824	814	814	-5	-0.61	30,500	-
[9888]	25/09/08	819	827	815	819	+3	+0.37	32,500	-
[9888]	25/09/05	829	836	816	816	-11	-1.33	71,000	-