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
[9904]	26/10/29	210	212	210	210	0	+0.00	17,200	5,698,188,800
[9904]	26/10/28	214	214	210	210	-2.0	-0.94	15,200	5,698,188,800
[9904]	26/10/27	213	215	212	212	-1.0	-0.47	15,600	5,752,457,216
[9904]	26/10/26	212	215	212	213	+2.0	+0.95	10,900	5,779,591,168
[9904]	26/10/23	214	217	209	211	-5.0	-2.31	48,100	5,725,322,752
[9904]	26/10/22	217	218	214	216	-1.0	-0.46	18,500	5,860,994,048
[9904]	26/10/21	217	222	214	217	-1.0	-0.46	38,400	5,888,128,512
[9904]	26/10/20	220	223	218	218	-2.0	-0.91	31,900	5,915,262,464
[9904]	26/10/19	222	223	217	220	-3.0	-1.35	44,600	5,969,530,880
[9904]	26/10/16	225	225	222	223	-2.0	-0.89	16,100	6,050,933,760
[9904]	26/10/15	225	229	222	225	-3.0	-1.32	20,600	6,105,202,176
[9904]	26/10/14	229	230	228	228	-1.0	-0.44	19,200	6,186,605,056
[9904]	26/10/13	228	229	227	229	+2.0	+0.88	6,300	6,213,739,008
[9904]	26/10/09	228	229	226	227	-1.0	-0.44	13,400	6,159,470,592
[9904]	26/10/08	230	230	227	228	-2.0	-0.87	16,500	6,186,605,056
[9904]	26/10/07	232	233	230	230	-2.0	-0.86	7,100	6,240,873,472
[9904]	26/10/06	231	235	230	232	+1.0	+0.43	9,400	6,295,141,888
[9904]	26/10/05	230	232	228	231	0	+0.00	17,700	6,268,007,424
[9904]	26/10/02	230	232	230	231	+1.0	+0.43	11,700	6,268,007,424
[9904]	26/10/01	233	235	229	230	-6.0	-2.54	45,700	6,240,873,472
[9904]	26/09/30	241	241	236	236	-5.0	-2.07	22,200	6,403,678,720
[9904]	26/09/29	240	243	239	241	-1.0	-0.41	7,700	6,539,350,016
[9904]	26/09/28	242	243	241	242	-1.0	-0.41	10,800	6,566,483,968
[9904]	26/09/25	241	243	241	243	+1.0	+0.41	9,000	6,593,618,432
[9904]	26/09/24	241	244	240	242	-1.0	-0.41	17,100	6,566,483,968
[9904]	26/09/18	243	244	242	243	+1.0	+0.41	5,200	6,593,618,432
[9904]	26/09/17	240	243	240	242	+1.0	+0.41	15,200	6,566,483,968
[9904]	26/09/16	242	243	241	241	0	+0.00	11,600	6,539,350,016
[9904]	26/09/15	243	243	241	241	-2.0	-0.82	6,300	6,539,350,016
[9904]	26/09/14	243	246	242	243	-2.0	-0.82	14,300	6,593,618,432
[9904]	26/09/11	244	246	241	245	+1.0	+0.41	14,400	6,647,886,848
[9904]	26/09/10	245	246	243	244	-1.0	-0.41	5,800	6,620,752,384
[9904]	26/09/09	245	248	242	245	-1.0	-0.41	9,400	6,647,886,848
[9904]	26/09/08	245	246	243	246	0	+0.00	13,200	6,675,021,312
[9904]	26/09/07	244	247	244	246	0	+0.00	14,100	6,675,021,312
[9904]	26/09/04	246	247	245	246	0	+0.00	16,200	6,675,021,312
[9904]	26/09/03	249	249	246	246	-2.0	-0.81	11,600	6,675,021,312
[9904]	26/09/02	249	251	246	248	+2.0	+0.81	76,400	6,729,289,728
[9904]	26/09/01	251	251	245	246	-3.0	-1.20	20,300	6,675,021,312
[9904]	26/08/31	247	250	247	249	+2.0	+0.81	13,500	6,756,423,680
[9904]	26/08/28	249	255	245	247	-1.0	-0.40	81,200	6,702,155,264
[9904]	26/08/27	243	248	243	248	+2.0	+0.81	17,600	6,729,289,728
[9904]	26/08/26	242	249	241	246	+4.0	+1.65	77,800	6,675,021,312
[9904]	26/08/25	244	244	241	242	-2.0	-0.82	11,000	6,566,483,968
[9904]	26/08/24	240	244	240	244	+2.0	+0.83	10,900	6,620,752,384
[9904]	26/08/21	242	244	240	242	0	+0.00	19,400	6,566,483,968
[9904]	26/08/20	237	243	237	242	+4.0	+1.68	24,400	6,566,483,968
[9904]	26/08/19	238	240	237	238	0	+0.00	16,500	6,457,947,136
[9904]	26/08/18	240	240	237	238	0	+0.00	14,000	6,457,947,136
[9904]	26/08/17	240	242	238	238	-2	-0.83	18,600	-
[9904]	26/08/14	237	241	237	240	0	0.00	21,000	-
[9904]	26/08/13	237	242	237	240	0	0.00	15,800	-
[9904]	26/08/12	239	241	236	240	0	0.00	30,000	-
[9904]	26/08/10	241	242	238	240	-2	-0.83	31,400	-
[9904]	26/08/07	244	249	241	242	+1	+0.41	41,300	-
[9904]	26/08/06	240	246	240	241	+1	+0.42	22,400	-
[9904]	26/08/05	241	242	239	240	-1	-0.41	25,500	-
[9904]	26/08/04	246	247	240	241	-7	-2.82	23,000	-
[9904]	26/08/03	252	252	247	248	-7	-2.75	18,000	-
[9904]	26/07/31	253	259	251	255	0	0.00	35,900	-
[9904]	26/07/30	259	259	253	255	-4	-1.54	12,700	-
[9904]	26/07/29	252	259	250	259	+3	+1.17	26,200	-
[9904]	26/07/28	254	258	250	256	-3	-1.16	36,800	-
[9904]	26/07/27	244	260	244	259	+15	+6.15	74,900	-
[9904]	26/07/24	244	245	241	244	+1	+0.41	12,400	-
[9904]	26/07/23	243	252	240	243	+2	+0.83	53,600	-
[9904]	26/07/22	243	243	238	241	-2	-0.82	15,900	-
[9904]	26/07/21	239	244	238	243	+1	+0.41	29,800	-
[9904]	26/07/17	241	244	239	242	+1	+0.41	23,500	-
[9904]	26/07/16	233	246	233	241	+8	+3.43	85,800	-
[9904]	26/07/15	227	237	225	233	+4	+1.75	78,600	-
[9904]	26/07/14	233	240	229	229	-4	-1.72	46,800	-
[9904]	26/07/13	230	239	230	233	+5	+2.19	95,700	-
[9904]	26/07/10	228	230	226	228	0	0.00	40,200	-
[9904]	26/07/09	229	229	227	228	0	0.00	9,000	-
[9904]	26/07/08	228	230	226	228	0	0.00	22,400	-
[9904]	26/07/07	225	229	224	228	+5	+2.24	19,500	-
[9904]	26/07/06	220	227	220	223	+2	+0.90	30,000	-
[9904]	26/07/03	221	225	217	221	+1	+0.45	35,900	-
[9904]	26/07/02	220	226	219	220	+2	+0.92	33,600	-
[9904]	26/07/01	219	224	218	218	0	0.00	20,600	-
[9904]	26/06/30	217	220	215	218	+3	+1.40	45,400	-
[9904]	26/06/29	216	219	213	215	-4	-1.83	32,100	-
[9904]	26/06/26	213	220	213	219	+6	+2.82	45,500	-
[9904]	26/06/25	217	218	213	213	0	0.00	30,200	-
[9904]	26/06/24	212	220	212	213	+1	+0.47	55,800	-
[9904]	26/06/23	215	216	210	212	-4	-1.85	76,300	-
[9904]	26/06/22	212	218	212	216	+1	+0.47	58,000	-
[9904]	26/06/19	218	220	215	215	-5	-2.27	46,100	-
[9904]	26/06/18	226	227	218	220	-6	-2.65	100,600	-
[9904]	26/06/17	224	232	224	226	+3	+1.35	68,800	-
[9904]	26/06/16	232	232	221	223	-8	-3.46	112,700	-
[9904]	26/06/15	235	241	231	231	-2	-0.86	47,800	-
[9904]	26/06/12	233	237	233	233	0	0.00	28,500	-
[9904]	26/06/11	235	246	230	233	-5	-2.10	134,800	-
[9904]	26/06/10	240	241	236	238	-2	-0.83	24,100	-
[9904]	26/06/09	240	241	235	240	+3	+1.27	20,300	-
[9904]	26/06/08	245	247	232	237	-8	-3.27	65,200	-
[9904]	26/06/05	240	248	238	245	+6	+2.51	56,600	-
[9904]	26/06/04	240	243	239	239	-2	-0.83	24,300	-
[9904]	26/06/03	235	242	235	241	+4	+1.69	70,300	-
[9904]	26/06/02	249	249	235	237	-6	-2.47	66,000	-
[9904]	26/06/01	251	265	242	243	-8	-3.19	196,500	-
[9904]	26/05/29	254	254	250	251	-3	-1.18	68,200	-
[9904]	26/05/28	253	258	252	254	+3	+1.20	57,400	-
[9904]	26/05/27	257	257	251	251	-6	-2.33	66,400	-
[9904]	26/05/26	256	262	255	257	-1	-0.39	37,200	-
[9904]	26/05/25	266	266	258	258	-7	-2.64	110,100	-
[9904]	26/05/22	266	268	265	265	-2.0	-0.75	30,900	-
[9904]	26/05/21	272	272	265	267	0	+0.00	31,000	-
[9904]	26/05/20	269	272	266	267	-2.0	-0.74	52,300	-
[9904]	26/05/19	275	276	269	269	-3.0	-1.10	69,500	-
[9904]	26/05/18	273	275	262	272	-1.0	-0.37	85,600	-
[9904]	26/05/15	277	282	260	273	+12.0	+4.60	200,700	-
[9904]	26/05/14	258	270	257	261	-53.0	-16.88	660,700	-
[9904]	26/05/13	391	395	314	314	-80.0	-20.30	347,500	-
[9904]	26/05/12	392	395	391	394	+2.0	+0.51	18,400	-
[9904]	26/05/11	391	394	391	392	-1.0	-0.25	25,500	-
[9904]	26/05/08	393	394	392	393	-3.0	-0.76	9,500	-
[9904]	26/05/07	393	396	393	396	0	+0.00	17,000	-
[9904]	26/05/01	393	396	392	396	+3.0	+0.76	19,400	-
[9904]	26/04/30	394	396	392	393	0	+0.00	10,600	-
[9904]	26/04/28	393	396	393	393	-1.0	-0.25	10,900	-
[9904]	26/04/27	397	397	394	394	-2	-0.51	12,200	-
[9904]	26/04/24	399	399	395	396	+1	+0.25	7,200	-
[9904]	26/04/23	397	397	393	395	-1	-0.25	36,100	-
[9904]	26/04/22	398	399	396	396	-1	-0.25	10,900	-
[9904]	26/04/21	396	399	396	397	-3	-0.75	12,200	-
[9904]	26/04/20	396	400	396	400	+1	+0.25	12,500	-
[9904]	26/04/17	397	400	394	399	+2	+0.50	28,400	-
[9904]	26/04/16	399	400	395	397	-1	-0.25	29,200	-
[9904]	26/04/15	397	400	396	398	-1	-0.25	12,900	-
[9904]	26/04/14	400	400	397	399	-1	-0.25	12,700	-
[9904]	26/04/13	400	400	398	400	0	0.00	10,900	-
[9904]	26/04/10	402	402	398	400	+1	+0.25	16,200	-
[9904]	26/04/09	401	402	398	399	-3	-0.75	12,300	-
[9904]	26/04/08	399	402	395	402	+1	+0.25	43,400	-
[9904]	26/04/07	400	402	398	401	+2	+0.50	19,800	-
[9904]	26/04/06	399	401	398	399	-2	-0.50	25,300	-
[9904]	26/04/03	399	402	399	401	+2	+0.50	10,700	-
[9904]	26/04/02	409	409	398	399	-2	-0.50	14,300	-
[9904]	26/04/01	400	401	397	401	+4	+1.01	26,100	-
[9904]	26/03/31	396	402	396	397	-4	-1.00	16,700	-
[9904]	26/03/30	390	402	389	401	-9	-2.20	48,400	-
[9904]	26/03/27	408	414	408	410	0	0.00	36,200	-
[9904]	26/03/26	417	417	408	410	-3	-0.73	25,900	-
[9904]	26/03/25	413	415	410	413	+5	+1.23	23,100	-
[9904]	26/03/24	415	416	408	408	-11	-2.63	29,800	-
[9904]	26/03/23	407	419	400	419	+9	+2.20	60,100	-
[9904]	26/03/19	411	412	406	410	-3	-0.73	18,400	-
[9904]	26/03/18	411	414	407	413	+3	+0.73	33,200	-
[9904]	26/03/17	405	411	405	410	+3	+0.74	28,800	-
[9904]	26/03/16	407	410	405	407	0	0.00	20,400	-
[9904]	26/03/13	409	411	407	407	-3	-0.73	34,300	-
[9904]	26/03/12	412	414	410	410	-5	-1.20	17,400	-
[9904]	26/03/11	412	417	407	415	+4	+0.97	35,800	-
[9904]	26/03/10	415	420	406	411	+2	+0.49	43,300	-
[9904]	26/03/09	412	414	400	409	-9	-2.15	104,700	-
[9904]	26/03/06	419	419	413	418	-1	-0.24	18,800	-
[9904]	26/03/05	410	420	410	419	+12	+2.95	47,500	-
[9904]	26/03/04	410	411	400	407	-4	-0.97	85,600	-
[9904]	26/03/03	422	422	411	411	-12	-2.84	75,100	-
[9904]	26/03/02	418	423	412	423	+5	+1.20	79,900	-
[9904]	26/02/27	416	420	413	418	+2	+0.48	119,100	-
[9904]	26/02/26	416	416	412	416	+4	+0.97	22,200	-
[9904]	26/02/25	411	415	411	412	+2	+0.49	30,900	-
[9904]	26/02/24	408	412	408	410	+2	+0.49	52,400	-
[9904]	26/02/20	409	410	407	408	0	0.00	24,700	-
[9904]	26/02/19	407	408	405	408	+2	+0.49	27,400	-
[9904]	26/02/18	406	406	404	406	+2	+0.50	30,000	-
[9904]	26/02/17	402	405	401	404	+3	+0.75	34,300	-
[9904]	26/02/16	400	401	399	401	+6	+1.52	41,700	-
[9904]	26/02/13	403	406	393	395	-7	-1.74	95,700	-
[9904]	26/02/12	403	406	401	402	0	0.00	29,900	-
[9904]	26/02/10	406	406	401	402	0	0.00	19,900	-
[9904]	26/02/09	405	406	402	402	-3	-0.74	32,600	-
[9904]	26/02/06	401	405	401	405	+4	+1.00	37,200	-
[9904]	26/02/05	399	401	397	401	+3	+0.75	41,000	-
[9904]	26/02/04	399	399	395	398	+1	+0.25	17,100	-
[9904]	26/02/03	398	400	395	397	-1	-0.25	46,700	-
[9904]	26/02/02	395	398	393	398	+5	+1.27	45,100	-
[9904]	26/01/30	392	394	391	393	+1	+0.26	8,500	-
[9904]	26/01/29	394	394	390	392	-3	-0.76	26,400	-
[9904]	26/01/28	390	398	388	395	+5	+1.28	75,200	-
[9904]	26/01/27	389	390	387	390	+1	+0.26	14,600	-
[9904]	26/01/26	390	390	387	389	0	0.00	25,200	-
[9904]	26/01/23	389	392	389	389	+1	+0.26	14,400	-
[9904]	26/01/22	390	392	387	388	-1	-0.26	30,200	-
[9904]	26/01/21	392	393	385	389	-3	-0.77	33,500	-
[9904]	26/01/20	390	392	385	392	+6	+1.55	45,200	-
[9904]	26/01/19	386	390	385	386	+2	+0.52	62,900	-
[9904]	26/01/16	383	385	382	384	+2	+0.52	49,600	-
[9904]	26/01/15	381	383	381	382	+1	+0.26	22,600	-
[9904]	26/01/14	381	382	380	381	+1	+0.26	21,600	-
[9904]	26/01/13	380	381	379	380	+1	+0.26	31,200	-
[9904]	26/01/09	379	379	378	379	+2	+0.53	16,500	-
[9904]	26/01/08	377	379	377	377	0	0.00	30,000	-
[9904]	26/01/07	377	379	376	377	0	0.00	21,000	-
[9904]	26/01/06	377	378	376	377	0	0.00	28,700	-
[9904]	26/01/05	376	377	375	377	+1	+0.27	51,900	-
[9904]	25/12/30	373	378	373	376	0	0.00	28,800	-
[9904]	25/12/29	379	379	372	376	-7	-1.83	80,200	-
[9904]	25/12/26	382	383	380	383	0	0.00	49,800	-
[9904]	25/12/25	379	383	379	383	+3	+0.79	43,200	-
[9904]	25/12/24	378	380	378	380	+1	+0.26	32,200	-
[9904]	25/12/23	377	380	377	379	0	0.00	14,200	-
[9904]	25/12/22	379	380	377	379	0	0.00	24,700	-
[9904]	25/12/19	379	379	378	379	+1	+0.26	20,300	-
[9904]	25/12/18	377	379	377	378	-1	-0.26	16,400	-
[9904]	25/12/17	379	379	377	379	+1	+0.26	15,000	-
[9904]	25/12/16	379	379	378	378	0	0.00	15,000	-
[9904]	25/12/15	379	379	378	378	-1	-0.26	13,800	-
[9904]	25/12/12	378	379	377	379	+1	+0.26	16,700	-
[9904]	25/12/11	377	378	376	378	+1	+0.27	29,700	-
[9904]	25/12/10	378	379	377	377	+1	+0.27	14,900	-
[9904]	25/12/09	378	379	376	376	-2	-0.53	33,400	-
[9904]	25/12/08	377	378	376	378	+1	+0.27	13,900	-
[9904]	25/12/05	376	377	375	377	+1	+0.27	27,300	-
[9904]	25/12/04	376	376	375	376	+1	+0.27	24,200	-
[9904]	25/12/03	375	376	375	375	0	0.00	17,100	-
[9904]	25/12/02	375	377	375	375	-1	-0.27	16,500	-
[9904]	25/12/01	377	377	375	376	-1	-0.27	14,300	-
[9904]	25/11/28	377	377	375	377	+1	+0.27	10,000	-
[9904]	25/11/27	376	377	375	376	0	0.00	17,700	-
[9904]	25/11/26	375	377	375	376	+1	+0.27	13,900	-
[9904]	25/11/25	375	376	374	375	0	0.00	10,500	-
[9904]	25/11/21	372	375	372	375	+1	+0.27	15,600	-
[9904]	25/11/20	373	375	373	374	+1	+0.27	9,500	-
[9904]	25/11/19	373	375	373	373	0	0.00	22,000	-
[9904]	25/11/18	374	375	373	373	-2	-0.53	14,400	-
[9904]	25/11/17	376	376	374	375	-1	-0.27	10,800	-
[9904]	25/11/14	375	376	374	376	+1	+0.27	12,000	-
[9904]	25/11/13	377	377	375	375	-1	-0.27	18,200	-
[9904]	25/11/12	374	376	374	376	+3	+0.80	10,000	-
[9904]	25/11/11	374	375	372	373	+1	+0.27	27,900	-
[9904]	25/11/10	373	374	372	372	-2	-0.53	18,100	-
[9904]	25/11/07	374	375	372	374	+1	+0.27	16,600	-
[9904]	25/11/06	373	375	373	373	0	0.00	7,800	-
[9904]	25/11/05	375	375	372	373	-2	-0.53	30,600	-
[9904]	25/11/04	374	375	373	375	+2	+0.54	8,900	-
[9904]	25/10/31	375	375	373	373	-1	-0.27	10,700	-
[9904]	25/10/30	373	375	373	374	+1	+0.27	32,600	-
[9904]	25/10/29	373	375	373	373	-1	-0.27	7,800	-
[9904]	25/10/28	375	375	374	374	0	0.00	13,400	-
[9904]	25/10/27	375	376	373	374	-1	-0.27	23,900	-
[9904]	25/10/24	374	375	373	375	+1	+0.27	25,900	-
[9904]	25/10/23	374	375	373	374	0	0.00	8,700	-
[9904]	25/10/22	375	375	373	374	+1	+0.27	13,400	-
[9904]	25/10/21	375	375	373	373	-2	-0.53	12,700	-
[9904]	25/10/20	375	375	373	375	+1	+0.27	16,700	-
[9904]	25/10/17	374	374	372	374	0	0.00	13,300	-
[9904]	25/10/16	373	374	371	374	+1	+0.27	15,800	-
[9904]	25/10/15	371	373	370	373	+5	+1.36	16,300	-
[9904]	25/10/14	371	371	368	368	-1	-0.27	14,100	-
[9904]	25/10/10	371	371	368	369	-2	-0.54	23,100	-
[9904]	25/10/09	370	372	370	371	-1	-0.27	16,000	-
[9904]	25/10/08	369	372	369	372	+1	+0.27	14,300	-
[9904]	25/10/07	371	373	370	371	0	0.00	16,600	-
[9904]	25/10/06	370	375	368	371	+3	+0.82	38,000	-
[9904]	25/10/03	369	370	368	368	-2	-0.54	24,200	-
[9904]	25/10/02	369	371	369	370	0	0.00	16,100	-
[9904]	25/10/01	370	371	369	370	-2	-0.54	25,600	-
[9904]	25/09/30	375	375	370	372	+2	+0.54	22,400	-
[9904]	25/09/29	372	375	369	370	-9	-2.37	59,900	-
[9904]	25/09/26	378	379	374	379	+2	+0.53	54,000	-
[9904]	25/09/25	375	377	373	377	+2	+0.53	53,000	-
[9904]	25/09/24	375	375	373	375	0	0.00	27,900	-
[9904]	25/09/22	373	375	371	375	+2	+0.54	21,800	-
[9904]	25/09/19	377	377	372	373	-3	-0.80	46,600	-
[9904]	25/09/18	374	376	373	376	+3	+0.80	24,500	-
[9904]	25/09/17	373	374	371	373	0	0.00	29,800	-
[9904]	25/09/16	372	373	371	373	+2	+0.54	23,700	-
[9904]	25/09/12	368	372	368	371	+2	+0.54	21,500	-
[9904]	25/09/11	368	371	368	369	+1	+0.27	21,500	-
[9904]	25/09/10	368	370	368	368	-1	-0.27	12,200	-
[9904]	25/09/09	369	370	367	369	+1	+0.27	27,600	-
[9904]	25/09/08	369	370	368	368	-1	-0.27	24,600	-
[9904]	25/09/05	367	369	367	369	+1	+0.27	21,400	-