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
[9903]	26/10/29	860	866	853	853	-15.0	-1.73	2,200	6,360,034,304
[9903]	26/10/28	858	868	858	868	-1.0	-0.12	300	6,471,875,584
[9903]	26/10/27	858	869	858	869	+11.0	+1.28	300	6,479,331,840
[9903]	26/10/26	867	868	858	858	-4.0	-0.46	1,700	6,397,315,072
[9903]	26/10/23	862	864	860	862	0	+0.00	1,300	6,427,139,072
[9903]	26/10/22	862	863	862	862	-13.0	-1.49	500	6,427,139,072
[9903]	26/10/21	857	875	857	875	+15.0	+1.74	2,000	6,524,068,352
[9903]	26/10/20	856	860	855	860	-1.0	-0.12	2,800	6,412,227,072
[9903]	26/10/19	860	881	860	861	+1.0	+0.12	2,900	6,419,683,328
[9903]	26/10/16	863	863	860	860	-3.0	-0.35	1,000	6,412,227,072
[9903]	26/10/15	862	863	862	863	-6.0	-0.69	800	6,434,595,328
[9903]	26/10/14	870	870	860	869	-1.0	-0.11	2,200	6,479,331,840
[9903]	26/10/13	875	875	861	870	-4.0	-0.46	3,300	6,486,788,096
[9903]	26/10/09	867	874	845	874	+4.0	+0.46	4,500	6,516,612,096
[9903]	26/10/08	902	902	870	870	-32.0	-3.55	6,200	6,486,788,096
[9903]	26/10/07	899	905	891	902	+3.0	+0.33	1,000	6,725,382,144
[9903]	26/10/06	884	899	884	899	+15.0	+1.70	700	6,703,013,888
[9903]	26/10/05	905	905	884	884	-17.0	-1.89	2,000	6,591,173,120
[9903]	26/10/02	909	909	888	901	+1.0	+0.11	1,800	6,717,926,400
[9903]	26/10/01	914	914	900	900	-14.0	-1.53	1,300	6,710,470,144
[9903]	26/09/30	895	914	895	914	+22.0	+2.47	2,100	6,814,855,168
[9903]	26/09/29	902	902	887	892	-5.0	-0.56	1,300	6,650,821,632
[9903]	26/09/28	905	905	897	897	-8.0	-0.88	700	6,688,101,888
[9903]	26/09/25	894	905	894	905	+17.0	+1.91	4,700	6,747,750,400
[9903]	26/09/24	882	888	881	888	-3.0	-0.34	1,500	6,620,997,120
[9903]	26/09/18	893	893	891	891	-2.0	-0.22	700	6,643,365,376
[9903]	26/09/17	882	893	881	893	+5.0	+0.56	1,200	6,658,277,888
[9903]	26/09/16	881	888	881	888	+7.0	+0.79	500	6,620,997,120
[9903]	26/09/15	881	884	881	881	-4.0	-0.45	1,400	6,568,804,864
[9903]	26/09/14	884	886	884	885	+4.0	+0.45	400	6,598,628,864
[9903]	26/09/11	883	892	881	881	-12.0	-1.34	1,500	6,568,804,864
[9903]	26/09/10	895	896	893	893	+4.0	+0.45	700	6,658,277,888
[9903]	26/09/09	895	895	889	889	-6.0	-0.67	2,000	6,628,453,376
[9903]	26/09/08	896	896	895	895	0	+0.00	1,100	6,673,189,888
[9903]	26/09/07	898	898	895	895	0	+0.00	1,600	6,673,189,888
[9903]	26/09/04	899	899	889	895	-4.0	-0.44	1,100	6,673,189,888
[9903]	26/09/03	885	899	885	899	+5.0	+0.56	1,100	6,703,013,888
[9903]	26/09/02	885	895	885	894	-4.0	-0.45	1,400	6,665,733,632
[9903]	26/09/01	896	898	887	898	+2.0	+0.22	2,200	6,695,558,144
[9903]	26/08/31	888	896	888	896	-7.0	-0.78	2,600	6,680,645,632
[9903]	26/08/28	886	919	886	903	+13.0	+1.46	7,800	6,732,838,400
[9903]	26/08/27	896	903	890	890	-6.0	-0.67	25,400	6,635,909,632
[9903]	26/08/26	903	908	896	896	-7.0	-0.78	2,900	6,680,645,632
[9903]	26/08/25	907	907	903	903	-3.0	-0.33	1,600	6,732,838,400
[9903]	26/08/24	905	907	896	906	+1.0	+0.11	2,200	6,755,206,656
[9903]	26/08/21	901	905	901	905	+4.0	+0.44	700	6,747,750,400
[9903]	26/08/20	900	907	900	901	-6.0	-0.66	1,100	6,717,926,400
[9903]	26/08/19	908	908	907	907	+12.0	+1.34	600	6,762,662,912
[9903]	26/08/18	909	909	895	895	-14.0	-1.54	2,700	6,673,189,888
[9903]	26/08/17	909	909	901	909	0	0.00	900	-
[9903]	26/08/14	900	909	900	909	+7	+0.78	1,200	-
[9903]	26/08/13	899	903	899	902	+3	+0.33	1,100	-
[9903]	26/08/12	900	900	899	899	-1	-0.11	700	-
[9903]	26/08/10	900	900	900	900	+2	+0.22	1,100	-
[9903]	26/08/07	901	901	883	898	-1	-0.11	1,800	-
[9903]	26/08/06	883	899	883	899	+11	+1.24	500	-
[9903]	26/08/05	899	899	887	888	-3	-0.34	1,200	-
[9903]	26/08/04	903	903	890	891	+8	+0.91	1,900	-
[9903]	26/08/03	889	904	881	883	-6	-0.67	2,600	-
[9903]	26/07/31	895	895	889	889	-4	-0.45	800	-
[9903]	26/07/30	883	897	883	893	+10	+1.13	1,200	-
[9903]	26/07/29	890	895	880	883	+7	+0.80	2,100	-
[9903]	26/07/28	889	889	874	876	-18	-2.01	7,200	-
[9903]	26/07/27	898	905	885	894	+2	+0.22	2,200	-
[9903]	26/07/24	885	892	885	892	+7	+0.79	400	-
[9903]	26/07/23	891	891	885	885	0	0.00	700	-
[9903]	26/07/22	881	893	881	885	+3	+0.34	2,600	-
[9903]	26/07/21	875	884	875	882	+8	+0.92	1,700	-
[9903]	26/07/17	869	881	862	874	+5	+0.58	3,900	-
[9903]	26/07/16	885	886	841	869	-16	-1.81	15,500	-
[9903]	26/07/15	908	910	871	885	-8	-0.90	11,800	-
[9903]	26/07/14	871	908	871	893	+23	+2.64	5,600	-
[9903]	26/07/13	927	927	847	870	-49	-5.33	24,000	-
[9903]	26/07/10	913	949	911	919	+10	+1.10	7,300	-
[9903]	26/07/09	922	922	909	909	-11	-1.20	1,700	-
[9903]	26/07/08	914	930	901	920	+20	+2.22	2,700	-
[9903]	26/07/07	914	914	899	900	-14	-1.53	1,200	-
[9903]	26/07/06	880	914	880	914	+42	+4.82	4,400	-
[9903]	26/07/03	841	885	840	872	-44	-4.80	21,600	-
[9903]	26/07/02	910	926	910	916	+4	+0.44	2,200	-
[9903]	26/07/01	911	930	910	912	+3	+0.33	1,400	-
[9903]	26/06/30	863	909	863	909	+2	+0.22	16,100	-
[9903]	26/06/29	905	918	901	907	+11	+1.23	2,300	-
[9903]	26/06/26	891	915	890	896	+1	+0.11	4,000	-
[9903]	26/06/25	910	914	891	895	-15	-1.65	8,900	-
[9903]	26/06/24	956	971	903	910	-46	-4.81	8,600	-
[9903]	26/06/23	1,022	1,030	950	956	-84	-8.08	8,600	-
[9903]	26/06/22	1,048	1,071	1,040	1,040	-29	-2.71	2,000	-
[9903]	26/06/19	1,105	1,115	1,047	1,069	-36	-3.26	9,200	-
[9903]	26/06/18	1,095	1,191	1,091	1,105	+10	+0.91	7,700	-
[9903]	26/06/17	1,096	1,110	1,095	1,095	-5	-0.45	3,700	-
[9903]	26/06/16	1,131	1,158	1,070	1,100	-41	-3.59	6,600	-
[9903]	26/06/15	1,225	1,225	1,141	1,141	-24	-2.06	5,600	-
[9903]	26/06/12	1,265	1,265	1,165	1,165	-104	-8.20	17,400	-
[9903]	26/06/11	1,160	1,420	1,140	1,269	+79	+6.64	72,200	-
[9903]	26/06/10	1,172	1,200	1,165	1,190	-9	-0.75	4,300	-
[9903]	26/06/09	1,167	1,199	1,167	1,199	+2	+0.17	4,400	-
[9903]	26/06/08	1,161	1,207	1,142	1,197	-22	-1.80	8,000	-
[9903]	26/06/05	1,179	1,219	1,147	1,219	+29	+2.44	6,700	-
[9903]	26/06/04	1,200	1,229	1,136	1,190	-10	-0.83	10,200	-
[9903]	26/06/03	1,077	1,216	1,068	1,200	+108	+9.89	14,800	-
[9903]	26/06/02	1,190	1,245	1,050	1,092	-158	-12.64	46,500	-
[9903]	26/06/01	1,032	1,250	1,011	1,250	+211	+20.31	53,200	-
[9903]	26/05/29	1,050	1,050	1,002	1,039	+9	+0.87	4,300	-
[9903]	26/05/28	1,027	1,030	1,023	1,030	+3	+0.29	1,000	-
[9903]	26/05/27	1,050	1,056	1,025	1,027	-51	-4.73	2,700	-
[9903]	26/05/26	1,130	1,130	1,028	1,078	-70	-6.10	6,500	-
[9903]	26/05/25	1,150	1,165	1,077	1,148	-16	-1.37	10,200	-
[9903]	26/05/22	1,088	1,166	1,000	1,164	+67.0	+6.11	15,400	-
[9903]	26/05/21	1,044	1,100	1,040	1,097	-7.0	-0.63	16,200	-
[9903]	26/05/20	1,048	1,183	1,040	1,104	+56.0	+5.34	43,000	-
[9903]	26/05/19	927	1,048	926	1,048	+121.0	+13.05	31,700	-
[9903]	26/05/18	914	928	912	927	-1.0	-0.11	6,100	-
[9903]	26/05/15	911	939	911	928	+3.0	+0.32	8,700	-
[9903]	26/05/14	905	925	905	925	+25.0	+2.78	4,500	-
[9903]	26/05/13	901	910	900	900	-5.0	-0.55	1,300	-
[9903]	26/05/12	904	920	901	905	-3.0	-0.33	2,000	-
[9903]	26/05/11	917	921	901	908	-35.0	-3.71	3,800	-
[9903]	26/05/08	900	943	900	943	+57.0	+6.43	5,500	-
[9903]	26/05/07	886	900	883	886	+3.0	+0.34	6,000	-
[9903]	26/05/01	882	883	882	883	+1.0	+0.11	700	-
[9903]	26/04/30	882	882	875	882	+4.0	+0.46	1,400	-
[9903]	26/04/28	870	882	870	878	-2.0	-0.23	500	-
[9903]	26/04/27	880	881	880	880	+8	+0.92	2,200	-
[9903]	26/04/24	866	872	866	872	+3	+0.35	1,400	-
[9903]	26/04/23	870	870	868	869	-3	-0.34	500	-
[9903]	26/04/22	879	879	872	872	-8	-0.91	1,600	-
[9903]	26/04/21	880	880	880	880	+12	+1.38	100	-
[9903]	26/04/20	867	876	867	868	+2	+0.23	400	-
[9903]	26/04/17	871	872	866	866	-5	-0.57	1,800	-
[9903]	26/04/16	880	880	871	871	+3	+0.35	1,600	-
[9903]	26/04/15	872	872	865	868	-4	-0.46	1,300	-
[9903]	26/04/14	871	872	871	872	0	0.00	200	-
[9903]	26/04/13	871	872	871	872	+1	+0.11	900	-
[9903]	26/04/10	880	882	871	871	-9	-1.02	3,200	-
[9903]	26/04/09	873	880	870	880	+7	+0.80	2,900	-
[9903]	26/04/08	867	873	867	873	+12	+1.39	1,100	-
[9903]	26/04/07	865	869	861	861	-4	-0.46	700	-
[9903]	26/04/06	882	883	865	865	-15	-1.70	2,300	-
[9903]	26/04/03	883	883	876	880	+12	+1.38	2,300	-
[9903]	26/04/02	878	878	868	868	0	0.00	700	-
[9903]	26/04/01	871	871	868	868	-1	-0.12	400	-
[9903]	26/03/31	876	884	869	869	-5	-0.57	2,900	-
[9903]	26/03/30	865	880	860	874	+9	+1.04	2,100	-
[9903]	26/03/27	880	882	865	865	-15	-1.70	1,900	-
[9903]	26/03/26	860	880	859	880	+17	+1.97	3,400	-
[9903]	26/03/25	879	879	859	863	-2	-0.23	1,200	-
[9903]	26/03/24	865	865	865	865	-5	-0.57	300	-
[9903]	26/03/23	861	873	855	870	+9	+1.05	3,800	-
[9903]	26/03/19	855	868	853	861	+3	+0.35	1,400	-
[9903]	26/03/18	863	863	858	858	-4	-0.46	800	-
[9903]	26/03/17	857	863	852	862	+2	+0.23	2,000	-
[9903]	26/03/16	853	865	853	860	+2	+0.23	2,700	-
[9903]	26/03/13	860	860	855	858	-10	-1.15	800	-
[9903]	26/03/12	868	870	861	868	+7	+0.81	2,100	-
[9903]	26/03/11	864	864	861	861	0	0.00	300	-
[9903]	26/03/10	855	868	855	861	+6	+0.70	600	-
[9903]	26/03/09	855	869	850	855	-9	-1.04	3,100	-
[9903]	26/03/06	867	868	853	864	-2	-0.23	1,500	-
[9903]	26/03/05	858	867	851	866	+16	+1.88	1,400	-
[9903]	26/03/04	860	860	850	850	-8	-0.93	2,800	-
[9903]	26/03/03	867	867	858	858	-6	-0.69	1,600	-
[9903]	26/03/02	860	869	860	864	+4	+0.47	1,800	-
[9903]	26/02/27	856	867	856	860	+5	+0.58	4,600	-
[9903]	26/02/26	853	868	852	855	-29	-3.28	6,900	-
[9903]	26/02/25	899	904	884	884	-16	-1.78	19,500	-
[9903]	26/02/24	906	906	899	900	+6	+0.67	3,200	-
[9903]	26/02/20	907	907	894	894	-9	-1.00	4,300	-
[9903]	26/02/19	887	905	887	903	+5	+0.56	1,700	-
[9903]	26/02/18	891	898	882	898	+10	+1.13	2,400	-
[9903]	26/02/17	890	900	888	888	0	0.00	1,700	-
[9903]	26/02/16	882	891	882	888	+5	+0.57	1,800	-
[9903]	26/02/13	879	898	879	883	0	0.00	4,000	-
[9903]	26/02/12	887	896	881	883	+2	+0.23	3,200	-
[9903]	26/02/10	877	885	877	881	+4	+0.46	1,700	-
[9903]	26/02/09	881	881	873	877	+4	+0.46	600	-
[9903]	26/02/06	887	887	873	873	-3	-0.34	3,900	-
[9903]	26/02/05	882	882	876	876	-3	-0.34	600	-
[9903]	26/02/04	882	884	872	879	-2	-0.23	1,200	-
[9903]	26/02/03	885	886	881	881	-1	-0.11	700	-
[9903]	26/02/02	879	887	879	882	+4	+0.46	2,700	-
[9903]	26/01/30	871	878	870	878	+3	+0.34	600	-
[9903]	26/01/29	870	875	869	875	+5	+0.57	1,700	-
[9903]	26/01/28	869	880	869	870	+1	+0.12	1,200	-
[9903]	26/01/27	869	871	869	869	-8	-0.91	400	-
[9903]	26/01/26	875	880	869	877	+2	+0.23	4,300	-
[9903]	26/01/23	874	879	874	875	+6	+0.69	1,500	-
[9903]	26/01/22	869	877	869	869	0	0.00	800	-
[9903]	26/01/21	869	879	867	869	0	0.00	2,400	-
[9903]	26/01/20	870	870	869	869	-7	-0.80	600	-
[9903]	26/01/19	870	876	865	876	+2	+0.23	1,000	-
[9903]	26/01/16	870	880	870	874	+9	+1.04	1,100	-
[9903]	26/01/15	868	869	865	865	0	0.00	3,200	-
[9903]	26/01/14	862	868	862	865	-3	-0.35	2,500	-
[9903]	26/01/13	868	878	865	868	-10	-1.14	5,500	-
[9903]	26/01/09	864	880	850	878	+28	+3.29	7,900	-
[9903]	26/01/08	870	883	850	850	-23	-2.63	9,400	-
[9903]	26/01/07	885	885	872	873	-12	-1.36	6,300	-
[9903]	26/01/06	888	888	881	885	0	0.00	2,300	-
[9903]	26/01/05	877	885	877	885	+8	+0.91	2,700	-
[9903]	25/12/30	877	877	870	877	+5	+0.57	1,200	-
[9903]	25/12/29	879	883	872	872	-7	-0.80	1,000	-
[9903]	25/12/26	865	879	861	879	+12	+1.38	5,500	-
[9903]	25/12/25	867	867	862	867	0	0.00	2,000	-
[9903]	25/12/24	860	867	859	867	+7	+0.81	3,000	-
[9903]	25/12/23	860	860	857	860	0	0.00	2,100	-
[9903]	25/12/22	859	863	858	860	+1	+0.12	2,500	-
[9903]	25/12/19	865	865	859	859	-6	-0.69	1,900	-
[9903]	25/12/18	864	865	858	865	+7	+0.82	2,500	-
[9903]	25/12/17	862	865	858	858	-7	-0.81	900	-
[9903]	25/12/16	865	865	859	865	0	0.00	800	-
[9903]	25/12/15	868	868	857	865	+6	+0.70	2,300	-
[9903]	25/12/12	856	859	856	859	+3	+0.35	400	-
[9903]	25/12/11	858	861	856	856	0	0.00	1,500	-
[9903]	25/12/10	860	860	856	856	-4	-0.47	900	-
[9903]	25/12/09	863	863	860	860	0	0.00	1,100	-
[9903]	25/12/08	861	862	860	860	+2	+0.23	600	-
[9903]	25/12/05	862	862	858	858	-2	-0.23	700	-
[9903]	25/12/04	857	860	856	860	+3	+0.35	1,800	-
[9903]	25/12/03	859	859	857	857	-5	-0.58	1,100	-
[9903]	25/12/02	866	866	862	862	+3	+0.35	600	-
[9903]	25/12/01	860	860	859	859	0	0.00	400	-
[9903]	25/11/28	863	864	859	859	-2	-0.23	1,400	-
[9903]	25/11/27	865	865	861	861	-1	-0.12	300	-
[9903]	25/11/26	870	870	861	862	-8	-0.92	300	-
[9903]	25/11/25	870	870	870	870	+1	+0.12	1,000	-
[9903]	25/11/21	853	869	853	869	+15	+1.76	600	-
[9903]	25/11/20	855	858	853	854	-1	-0.12	1,000	-
[9903]	25/11/19	859	861	855	855	-7	-0.81	1,000	-
[9903]	25/11/18	862	863	862	862	-7	-0.81	500	-
[9903]	25/11/17	863	869	858	869	+9	+1.05	1,300	-
[9903]	25/11/14	856	861	856	860	0	0.00	1,000	-
[9903]	25/11/13	858	860	858	860	+3	+0.35	500	-
[9903]	25/11/12	851	857	851	857	+4	+0.47	600	-
[9903]	25/11/11	851	853	850	853	0	0.00	800	-
[9903]	25/11/10	854	856	853	853	-1	-0.12	1,700	-
[9903]	25/11/07	850	854	850	854	+3	+0.35	300	-
[9903]	25/11/06	853	853	850	851	+1	+0.12	400	-
[9903]	25/11/05	854	854	848	850	-2	-0.23	2,900	-
[9903]	25/11/04	852	852	852	852	0	0.00	400	-
[9903]	25/10/31	851	852	850	852	-3	-0.35	1,900	-
[9903]	25/10/30	852	855	852	855	+4	+0.47	700	-
[9903]	25/10/29	850	851	850	851	-1	-0.12	800	-
[9903]	25/10/28	851	852	851	852	0	0.00	300	-
[9903]	25/10/27	854	854	852	852	-1	-0.12	900	-
[9903]	25/10/24	853	853	853	853	+2	+0.24	200	-
[9903]	25/10/23	852	852	851	851	0	0.00	800	-
[9903]	25/10/22	852	852	851	851	-1	-0.12	700	-
[9903]	25/10/21	852	852	850	852	0	0.00	1,100	-
[9903]	25/10/20	859	859	851	852	0	0.00	1,200	-
[9903]	25/10/17	852	852	851	852	0	0.00	500	-
[9903]	25/10/16	858	858	852	852	-1	-0.12	300	-
[9903]	25/10/15	853	853	852	853	-1	-0.12	600	-
[9903]	25/10/14	855	855	848	854	-1	-0.12	2,000	-
[9903]	25/10/10	875	875	854	855	-8	-0.93	4,100	-
[9903]	25/10/09	863	869	851	863	+6	+0.70	4,600	-
[9903]	25/10/08	850	857	849	857	0	0.00	1,600	-
[9903]	25/10/07	865	865	856	857	-8	-0.92	900	-
[9903]	25/10/06	867	867	854	865	+1	+0.12	1,700	-
[9903]	25/10/03	863	865	863	864	+4	+0.47	500	-
[9903]	25/10/02	864	864	860	860	-4	-0.46	400	-
[9903]	25/10/01	855	864	855	864	0	0.00	800	-
[9903]	25/09/30	850	864	850	864	+8	+0.93	3,400	-
[9903]	25/09/29	858	858	855	856	-2	-0.23	900	-
[9903]	25/09/26	857	861	857	858	+1	+0.12	2,100	-
[9903]	25/09/25	860	860	857	857	-1	-0.12	900	-
[9903]	25/09/24	857	858	855	858	-1	-0.12	1,200	-
[9903]	25/09/22	860	860	859	859	0	0.00	400	-
[9903]	25/09/19	861	861	859	859	-2	-0.23	900	-
[9903]	25/09/18	860	862	860	861	0	0.00	1,300	-
[9903]	25/09/17	864	864	861	861	-3	-0.35	1,200	-
[9903]	25/09/16	868	868	864	864	-4	-0.46	1,600	-
[9903]	25/09/12	867	868	865	868	0	0.00	1,900	-
[9903]	25/09/11	869	870	868	868	-1	-0.12	1,900	-
[9903]	25/09/10	871	873	869	869	-2	-0.23	1,700	-
[9903]	25/09/09	871	877	871	871	0	0.00	400	-
[9903]	25/09/08	871	872	871	871	+3	+0.35	300	-
[9903]	25/09/05	872	875	868	868	-1	-0.12	2,300	-