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
[9914]	26/10/07	738	750	738	743	+18	+2.48	400	-
[9914]	26/10/06	728	730	725	725	-3	-0.41	1,000	-
[9914]	26/10/05	717	758	717	728	+12	+1.68	1,100	-
[9914]	26/10/02	716	716	716	716	+1	+0.14	400	-
[9914]	26/10/01	723	723	715	715	-10	-1.38	1,000	-
[9914]	26/09/30	751	751	724	725	-11	-1.49	2,300	-
[9914]	26/09/29	735	738	735	736	+3	+0.41	500	-
[9914]	26/09/28	720	733	720	733	+14	+1.95	400	-
[9914]	26/09/25	719	719	719	719	-9	-1.24	1,000	-
[9914]	26/09/24	736	736	727	728	-2	-0.27	1,100	-
[9914]	26/09/18	716	736	715	736	+16.0	+2.22	600	1,650,216,448
[9914]	26/09/17	715	720	712	720	-1.0	-0.14	1,700	1,614,342,272
[9914]	26/09/16	711	721	711	721	-5.0	-0.69	1,300	1,616,584,320
[9914]	26/09/15	727	727	710	726	-2.0	-0.27	2,800	1,627,795,072
[9914]	26/09/14	735	735	728	728	-8.0	-1.09	800	1,632,279,424
[9914]	26/09/11	741	741	735	736	-13.0	-1.74	2,700	1,650,216,448
[9914]	26/09/10	752	752	749	749	-6.0	-0.79	600	1,679,364,352
[9914]	26/09/09	755	755	755	755	-7.0	-0.92	100	1,692,817,152
[9914]	26/09/08	761	762	761	762	+1.0	+0.13	200	1,708,512,256
[9914]	26/09/07	761	762	760	761	0	+0.00	1,400	1,706,270,080
[9914]	26/09/04	772	772	759	761	-5.0	-0.65	500	1,706,270,080
[9914]	26/09/03	766	766	766	766	+15.0	+2.00	300	1,717,480,832
[9914]	26/09/02	750	751	750	751	+1.0	+0.13	300	1,683,848,704
[9914]	26/09/01	756	760	749	750	-14.0	-1.83	2,000	1,681,606,528
[9914]	26/08/31	763	764	753	764	+15.0	+2.00	1,100	1,712,996,480
[9914]	26/08/28	749	749	749	749	-5.0	-0.66	100	1,679,364,352
[9914]	26/08/27	753	755	753	754	+6.0	+0.80	400	1,690,575,104
[9914]	26/08/26	741	750	741	748	-2.0	-0.27	1,000	1,677,122,176
[9914]	26/08/25	－	－	－	750	－	－	0	-
[9914]	26/08/24	－	－	－	750	－	－	0	-
[9914]	26/08/21	741	750	741	750	+18	+2.46	300	-
[9914]	26/08/20	735	735	732	732	－	－	300	-
[9914]	26/08/19	－	－	－	754	－	－	0	-
[9914]	26/08/18	754	754	754	754	+17	+2.31	100	-
[9914]	26/08/17	739	739	737	737	-2	-0.27	500	-
[9914]	26/08/14	739	739	739	739	－	－	300	-
[9914]	26/08/13	－	－	－	750	－	－	0	-
[9914]	26/08/12	750	750	750	750	0	0.00	100	-
[9914]	26/08/10	750	750	750	750	0	0.00	100	-
[9914]	26/08/07	750	750	750	750	－	－	100	-
[9914]	26/08/06	－	－	－	750	－	－	0	-
[9914]	26/08/05	－	－	－	750	－	－	0	-
[9914]	26/08/04	－	－	－	750	－	－	0	-
[9914]	26/08/03	765	765	750	750	+3	+0.40	300	-
[9914]	26/07/31	747	747	747	747	+26	+3.61	600	-
[9914]	26/07/30	750	750	721	721	－	－	400	-
[9914]	26/07/29	－	－	－	754	－	－	0	-
[9914]	26/07/28	－	－	－	754	－	－	0	-
[9914]	26/07/27	754	754	754	754	-11	-1.44	100	-
[9914]	26/07/24	748	765	748	765	+19	+2.55	300	-
[9914]	26/07/23	746	746	746	746	－	－	100	-
[9914]	26/07/22	－	－	－	716	－	－	0	-
[9914]	26/07/21	－	－	－	716	－	－	0	-
[9914]	26/07/17	－	－	－	716	－	－	0	-
[9914]	26/07/16	－	－	－	716	－	－	0	-
[9914]	26/07/15	－	－	－	716	－	－	0	-
[9914]	26/07/14	－	－	－	716	－	－	0	-
[9914]	26/07/13	－	－	－	716	－	－	0	-
[9914]	26/07/10	－	－	－	716	－	－	0	-
[9914]	26/07/09	725	725	716	716	－	－	200	-
[9914]	26/07/08	－	－	－	747	－	－	0	-
[9914]	26/07/07	－	－	－	747	－	－	0	-
[9914]	26/07/06	747	747	747	747	+1	+0.13	100	-
[9914]	26/07/03	746	746	746	746	-4	-0.53	100	-
[9914]	26/07/02	750	750	750	750	+19	+2.60	100	-
[9914]	26/07/01	731	731	731	731	-23	-3.05	100	-
[9914]	26/06/30	754	754	754	754	－	－	2,100	-
[9914]	26/06/29	－	－	－	711	－	－	0	-
[9914]	26/06/26	711	711	711	711	+1	+0.14	200	-
[9914]	26/06/25	700	710	700	710	－	－	2,100	-
[9914]	26/06/24	－	－	－	731	－	－	0	-
[9914]	26/06/23	－	－	－	731	－	－	0	-
[9914]	26/06/22	－	－	－	731	－	－	0	-
[9914]	26/06/19	－	－	－	731	－	－	0	-
[9914]	26/06/18	－	－	－	731	－	－	0	-
[9914]	26/06/17	－	－	－	731	－	－	0	-
[9914]	26/06/16	－	－	－	731	－	－	0	-
[9914]	26/06/15	－	－	－	731	－	－	0	-
[9914]	26/06/12	714	731	714	731	－	－	300	-
[9914]	26/06/11	－	－	－	708	－	－	0	-
[9914]	26/06/10	－	－	－	708	－	－	0	-
[9914]	26/06/09	708	708	708	708	-17	-2.34	100	-
[9914]	26/06/08	723	725	723	725	+2	+0.28	200	-
[9914]	26/06/05	723	723	723	723	－	－	100	-
[9914]	26/06/04	－	－	－	715	－	－	0	-
[9914]	26/06/03	701	722	701	715	-2	-0.28	300	-
[9914]	26/06/02	717	717	717	717	－	－	100	-
[9914]	26/06/01	－	－	－	695	－	－	0	-
[9914]	26/05/29	722	725	695	695	+8	+1.16	700	-
[9914]	26/05/28	687	687	687	687	+7	+1.03	100	-
[9914]	26/05/27	680	680	680	680	-2	-0.29	100	-
[9914]	26/05/26	667	700	667	682	+17	+2.56	800	-
[9914]	26/05/25	680	680	665	665	-18	-2.64	1,400	-
[9914]	26/05/22	665	686	665	671	-2.0	-0.30	2,400	-
[9914]	26/05/21	662	673	662	673	+8.0	+1.20	1,800	-
[9914]	26/05/20	669	680	665	665	-4.0	-0.60	2,600	-
[9914]	26/05/19	698	698	658	669	-9.0	-1.33	7,500	-
[9914]	26/05/18	737	737	643	678	-52.0	-7.12	18,100	-
[9914]	26/05/15	720	753	720	730	-50.0	-6.41	13,200	-
[9914]	26/05/14	841	862	780	780	-150.0	-16.13	27,500	-
[9914]	26/05/13	916	930	916	930	+17.0	+1.86	300	-
[9914]	26/05/12	933	933	913	913	-17.0	-1.83	500	-
[9914]	26/05/11	916	931	912	930	+9.0	+0.98	1,600	-
[9914]	26/05/08	919	922	919	921	+1.0	+0.11	600	-
[9914]	26/05/07	917	920	917	920	+18.0	+2.00	1,100	-
[9914]	26/05/01	919	919	902	902	-18.0	-1.96	2,100	-
[9914]	26/04/30	931	960	920	920	-11.0	-1.18	10,800	-
[9914]	26/04/28	973	973	931	931	-20.0	-2.10	1,300	-
[9914]	26/04/27	936	951	936	951	+15	+1.60	300	-
[9914]	26/04/24	936	936	936	936	0	0.00	100	-
[9914]	26/04/23	937	937	936	936	0	0.00	300	-
[9914]	26/04/22	936	936	936	936	+3	+0.32	300	-
[9914]	26/04/21	933	945	933	933	-2	-0.21	700	-
[9914]	26/04/20	935	935	935	935	+4	+0.43	200	-
[9914]	26/04/17	932	932	931	931	-2	-0.21	700	-
[9914]	26/04/16	933	933	933	933	-1	-0.11	100	-
[9914]	26/04/15	934	934	934	934	0	0.00	200	-
[9914]	26/04/14	946	949	934	934	-21	-2.20	1,900	-
[9914]	26/04/13	970	971	955	955	0	0.00	2,600	-
[9914]	26/04/10	955	960	955	955	+15	+1.60	1,100	-
[9914]	26/04/09	918	945	917	940	+22	+2.40	5,200	-
[9914]	26/04/08	918	920	905	918	+8	+0.88	4,200	-
[9914]	26/04/07	918	918	910	910	+2	+0.22	400	-
[9914]	26/04/06	906	908	905	908	+2	+0.22	1,000	-
[9914]	26/04/03	902	911	902	906	+2	+0.22	1,400	-
[9914]	26/04/02	905	905	904	904	-1	-0.11	500	-
[9914]	26/04/01	908	908	903	905	-3	-0.33	800	-
[9914]	26/03/31	903	920	903	908	-6	-0.66	3,400	-
[9914]	26/03/30	903	914	903	914	+3	+0.33	1,500	-
[9914]	26/03/27	910	920	906	911	0	0.00	3,000	-
[9914]	26/03/26	949	949	911	911	-33	-3.50	5,100	-
[9914]	26/03/25	941	955	939	944	+7	+0.75	1,600	-
[9914]	26/03/24	944	950	923	937	-22	-2.29	6,100	-
[9914]	26/03/23	1,053	1,053	955	959	-106	-9.95	10,100	-
[9914]	26/03/19	1,096	1,096	1,065	1,065	-32	-2.92	3,300	-
[9914]	26/03/18	1,109	1,122	1,093	1,097	-74	-6.32	12,600	-
[9914]	26/03/17	1,255	1,265	1,171	1,171	+6	+0.52	11,100	-
[9914]	26/03/16	1,150	1,165	1,145	1,165	+15	+1.30	2,800	-
[9914]	26/03/13	1,150	1,154	1,136	1,150	0	0.00	1,900	-
[9914]	26/03/12	1,146	1,150	1,146	1,150	+4	+0.35	500	-
[9914]	26/03/11	1,150	1,154	1,146	1,146	-3	-0.26	900	-
[9914]	26/03/10	1,140	1,149	1,139	1,149	+25	+2.22	2,400	-
[9914]	26/03/09	1,120	1,132	1,117	1,124	-9	-0.79	1,500	-
[9914]	26/03/06	1,134	1,139	1,133	1,133	0	0.00	700	-
[9914]	26/03/05	1,120	1,144	1,116	1,133	+43	+3.94	1,000	-
[9914]	26/03/04	1,109	1,115	1,089	1,090	-25	-2.24	2,300	-
[9914]	26/03/03	1,161	1,161	1,115	1,115	-48	-4.13	3,700	-
[9914]	26/03/02	1,152	1,163	1,152	1,163	+11	+0.95	1,000	-
[9914]	26/02/27	1,168	1,169	1,152	1,152	-16	-1.37	2,200	-
[9914]	26/02/26	1,133	1,171	1,133	1,168	+43	+3.82	2,300	-
[9914]	26/02/25	1,125	1,130	1,125	1,125	0	0.00	600	-
[9914]	26/02/24	1,168	1,168	1,115	1,125	-50	-4.26	1,400	-
[9914]	26/02/20	1,130	1,175	1,126	1,175	+74	+6.72	2,300	-
[9914]	26/02/19	1,091	1,114	1,091	1,101	+1	+0.09	500	-
[9914]	26/02/18	1,097	1,100	1,091	1,100	+3	+0.27	1,000	-
[9914]	26/02/17	1,093	1,097	1,093	1,097	+4	+0.37	1,100	-
[9914]	26/02/16	1,092	1,098	1,092	1,093	+8	+0.74	1,400	-
[9914]	26/02/13	1,085	1,100	1,084	1,085	-5	-0.46	3,400	-
[9914]	26/02/12	1,091	1,091	1,088	1,090	-4	-0.37	1,200	-
[9914]	26/02/10	1,091	1,094	1,091	1,094	+3	+0.27	600	-
[9914]	26/02/09	1,090	1,091	1,090	1,091	－	－	500	-
[9914]	26/02/06	－	－	－	1,089	－	－	0	-
[9914]	26/02/05	1,089	1,089	1,089	1,089	0	0.00	300	-
[9914]	26/02/04	1,085	1,089	1,085	1,089	+7	+0.65	500	-
[9914]	26/02/03	1,085	1,090	1,082	1,082	-3	-0.28	700	-
[9914]	26/02/02	1,085	1,086	1,085	1,085	0	0.00	400	-
[9914]	26/01/30	1,077	1,085	1,077	1,085	+5	+0.46	2,000	-
[9914]	26/01/29	1,106	1,114	1,080	1,080	-56	-4.93	7,600	-
[9914]	26/01/28	1,081	1,220	1,081	1,136	+55	+5.09	7,700	-
[9914]	26/01/27	1,078	1,081	1,078	1,081	+5	+0.46	1,000	-
[9914]	26/01/26	1,073	1,076	1,073	1,076	-9	-0.83	200	-
[9914]	26/01/23	1,078	1,085	1,078	1,085	0	0.00	300	-
[9914]	26/01/22	1,083	1,085	1,083	1,085	-2	-0.18	2,600	-
[9914]	26/01/21	1,094	1,095	1,086	1,087	-8	-0.73	1,000	-
[9914]	26/01/20	1,092	1,095	1,076	1,095	+3	+0.27	2,600	-
[9914]	26/01/19	1,092	1,092	1,086	1,092	+7	+0.65	500	-
[9914]	26/01/16	1,080	1,085	1,080	1,085	+5	+0.46	500	-
[9914]	26/01/15	1,062	1,080	1,062	1,080	+15	+1.41	300	-
[9914]	26/01/14	1,077	1,077	1,065	1,065	-26	-2.38	900	-
[9914]	26/01/13	1,058	1,091	1,058	1,091	+33	+3.12	1,800	-
[9914]	26/01/09	1,044	1,058	1,034	1,058	+20	+1.93	900	-
[9914]	26/01/08	1,040	1,040	1,038	1,038	+3	+0.29	1,000	-
[9914]	26/01/07	1,038	1,040	1,035	1,035	0	0.00	1,400	-
[9914]	26/01/06	1,044	1,044	1,035	1,035	-9	-0.86	1,400	-
[9914]	26/01/05	1,044	1,044	1,038	1,044	+27	+2.65	2,000	-
[9914]	25/12/30	1,048	1,048	1,013	1,017	-23	-2.21	3,300	-
[9914]	25/12/29	1,025	1,041	1,025	1,040	+37	+3.69	1,400	-
[9914]	25/12/26	1,007	1,007	1,003	1,003	-4	-0.40	800	-
[9914]	25/12/25	1,006	1,007	1,006	1,007	－	－	300	-
[9914]	25/12/24	－	－	－	990	－	－	0	-
[9914]	25/12/23	1,003	1,009	990	990	-25	-2.46	400	-
[9914]	25/12/22	985	1,019	985	1,015	+38	+3.89	2,300	-
[9914]	25/12/19	980	980	977	977	－	－	1,200	-
[9914]	25/12/18	－	－	－	976	－	－	0	-
[9914]	25/12/17	976	976	976	976	+4	+0.41	100	-
[9914]	25/12/16	972	972	972	972	+3	+0.31	400	-
[9914]	25/12/15	974	974	966	969	+2	+0.21	800	-
[9914]	25/12/12	966	967	966	967	+4	+0.42	300	-
[9914]	25/12/11	963	963	963	963	+1	+0.10	200	-
[9914]	25/12/10	966	980	962	962	-5	-0.52	1,300	-
[9914]	25/12/09	967	967	967	967	0	0.00	300	-
[9914]	25/12/08	967	967	967	967	-6	-0.62	100	-
[9914]	25/12/05	973	973	973	973	0	0.00	200	-
[9914]	25/12/04	973	973	973	973	-7	-0.71	300	-
[9914]	25/12/03	980	980	980	980	+1	+0.10	100	-
[9914]	25/12/02	978	979	978	979	+4	+0.41	200	-
[9914]	25/12/01	976	976	975	975	-1	-0.10	500	-
[9914]	25/11/28	976	976	976	976	+6	+0.62	600	-
[9914]	25/11/27	970	970	970	970	0	0.00	300	-
[9914]	25/11/26	959	970	959	970	+3	+0.31	500	-
[9914]	25/11/25	966	967	966	967	+2	+0.21	500	-
[9914]	25/11/21	965	965	965	965	-1	-0.10	100	-
[9914]	25/11/20	976	976	966	966	+1	+0.10	200	-
[9914]	25/11/19	965	965	965	965	+3	+0.31	100	-
[9914]	25/11/18	979	979	962	962	-17	-1.74	400	-
[9914]	25/11/17	969	979	969	979	+11	+1.14	1,100	-
[9914]	25/11/14	968	968	968	968	-4	-0.41	100	-
[9914]	25/11/13	972	972	972	972	+9	+0.93	100	-
[9914]	25/11/12	963	963	963	963	+1	+0.10	200	-
[9914]	25/11/11	972	972	962	962	0	0.00	700	-
[9914]	25/11/10	969	971	962	962	-3	-0.31	400	-
[9914]	25/11/07	965	965	965	965	－	－	500	-
[9914]	25/11/06	－	－	－	962	－	－	0	-
[9914]	25/11/05	970	970	962	962	-8	-0.82	200	-
[9914]	25/11/04	970	970	970	970	+4	+0.41	100	-
[9914]	25/10/31	961	966	961	966	+5	+0.52	500	-
[9914]	25/10/30	961	962	961	961	+1	+0.10	600	-
[9914]	25/10/29	963	963	960	960	-1	-0.10	1,400	-
[9914]	25/10/28	970	970	961	961	-23	-2.34	3,000	-
[9914]	25/10/27	980	1,020	980	984	+5	+0.51	4,500	-
[9914]	25/10/24	965	989	965	979	+14	+1.45	1,300	-
[9914]	25/10/23	966	970	965	965	-20	-2.03	900	-
[9914]	25/10/22	961	985	960	985	+24	+2.50	1,000	-
[9914]	25/10/21	967	979	961	961	-7	-0.72	2,700	-
[9914]	25/10/20	990	990	968	968	-22	-2.22	1,500	-
[9914]	25/10/17	967	993	967	990	+29	+3.02	2,600	-
[9914]	25/10/16	965	965	961	961	－	－	300	-
[9914]	25/10/15	－	－	－	972	－	－	0	-
[9914]	25/10/14	972	972	970	972	-3	-0.31	300	-
[9914]	25/10/10	975	975	975	975	0	0.00	100	-
[9914]	25/10/09	975	975	975	975	－	－	100	-
[9914]	25/10/08	－	－	－	981	－	－	0	-
[9914]	25/10/07	973	981	973	981	+8	+0.82	300	-
[9914]	25/10/06	977	977	973	973	－	－	500	-
[9914]	25/10/03	－	－	－	958	－	－	0	-
[9914]	25/10/02	958	958	958	958	-15	-1.54	100	-
[9914]	25/10/01	979	979	973	973	-5	-0.51	500	-
[9914]	25/09/30	976	978	976	978	+3	+0.31	700	-
[9914]	25/09/29	972	975	972	975	+7	+0.72	400	-
[9914]	25/09/26	968	968	968	968	+6	+0.62	200	-
[9914]	25/09/25	962	962	962	962	－	－	100	-
[9914]	25/09/24	－	－	－	962	－	－	0	-
[9914]	25/09/22	960	962	960	962	-12	-1.23	300	-
[9914]	25/09/19	970	975	970	974	+19	+1.99	400	-
[9914]	25/09/18	955	955	955	955	-15	-1.55	200	-
[9914]	25/09/17	970	970	970	970	-2	-0.21	100	-
[9914]	25/09/16	972	975	972	972	0	0.00	400	-
[9914]	25/09/12	972	972	972	972	-9	-0.92	200	-
[9914]	25/09/11	971	981	971	981	+10	+1.03	600	-
[9914]	25/09/10	971	980	971	971	-13	-1.32	900	-
[9914]	25/09/09	984	984	984	984	-1	-0.10	800	-
[9914]	25/09/08	985	985	985	985	+12	+1.23	800	-
[9914]	25/09/05	980	980	973	973	-7	-0.71	300	-