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
[9929]	26/10/29	465	466	465	466	0	+0.00	700	4,310,976,000
[9929]	26/10/28	468	468	465	466	-7.0	-1.48	5,800	4,310,976,000
[9929]	26/10/27	469	473	469	473	+3.0	+0.64	300	4,375,733,248
[9929]	26/10/26	468	470	468	470	0	+0.00	1,300	4,347,980,288
[9929]	26/10/23	467	470	467	470	+3.0	+0.64	400	4,347,980,288
[9929]	26/10/22	476	476	466	467	-9.0	-1.89	6,600	4,320,227,328
[9929]	26/10/21	470	476	470	476	+4.0	+0.85	500	4,403,486,720
[9929]	26/10/20	476	476	470	472	-4.0	-0.84	700	4,366,482,432
[9929]	26/10/19	470	476	469	476	+5.0	+1.06	1,800	4,403,486,720
[9929]	26/10/16	471	471	471	471	0	+0.00	100	4,357,231,616
[9929]	26/10/15	468	472	468	471	+4.0	+0.86	700	4,357,231,616
[9929]	26/10/14	467	467	467	467	0	+0.00	100	4,320,227,328
[9929]	26/10/13	467	467	467	467	+1.0	+0.21	100	4,320,227,328
[9929]	26/10/09	466	466	465	466	0	+0.00	700	4,310,976,000
[9929]	26/10/08	470	471	466	466	-4.0	-0.85	2,800	4,310,976,000
[9929]	26/10/07	476	476	469	470	0	+0.00	1,100	4,347,980,288
[9929]	26/10/06	470	470	470	470	-1.0	-0.21	400	4,347,980,288
[9929]	26/10/05	483	483	470	471	-4.0	-0.84	1,800	4,357,231,616
[9929]	26/10/02	472	475	472	475	+5.0	+1.06	300	4,394,235,392
[9929]	26/10/01	470	470	470	470	-1.0	-0.21	100	4,347,980,288
[9929]	26/09/30	472	473	468	471	+2.0	+0.43	800	4,357,231,616
[9929]	26/09/29	465	473	465	469	-3.0	-0.64	2,300	4,338,729,472
[9929]	26/09/28	472	472	471	472	0	+0.00	2,000	4,366,482,432
[9929]	26/09/25	470	472	470	472	0	+0.00	1,300	4,366,482,432
[9929]	26/09/24	475	477	469	472	-3.0	-0.63	9,900	4,366,482,432
[9929]	26/09/18	475	476	472	475	+5.0	+1.06	1,700	4,394,235,392
[9929]	26/09/17	474	475	468	470	-3.0	-0.63	9,800	4,347,980,288
[9929]	26/09/16	473	473	473	473	0	+0.00	100	4,375,733,248
[9929]	26/09/15	474	474	471	473	0	+0.00	800	4,375,733,248
[9929]	26/09/14	473	473	473	473	0	+0.00	300	4,375,733,248
[9929]	26/09/11	476	476	473	473	-3.0	-0.63	600	4,375,733,248
[9929]	26/09/10	472	476	472	476	+4.0	+0.85	200	4,403,486,720
[9929]	26/09/09	472	472	472	472	+1.0	+0.21	100	4,366,482,432
[9929]	26/09/08	470	476	470	471	-2.0	-0.42	1,300	4,357,231,616
[9929]	26/09/07	478	480	469	473	-6.0	-1.25	7,900	4,375,733,248
[9929]	26/09/04	476	479	474	479	+3.0	+0.63	2,300	4,431,239,680
[9929]	26/09/03	476	476	476	476	+1.0	+0.21	100	4,403,486,720
[9929]	26/09/02	472	475	472	475	+4.0	+0.85	400	4,394,235,392
[9929]	26/09/01	476	477	469	471	-1.0	-0.21	2,200	4,357,231,616
[9929]	26/08/31	468	477	467	472	-1.0	-0.21	4,000	4,366,482,432
[9929]	26/08/28	472	476	471	473	0	+0.00	1,200	4,375,733,248
[9929]	26/08/27	476	476	472	473	-4.0	-0.84	600	4,375,733,248
[9929]	26/08/26	471	477	471	477	+5.0	+1.06	1,800	4,412,737,536
[9929]	26/08/25	469	476	468	472	+2.0	+0.43	1,900	4,366,482,432
[9929]	26/08/24	474	474	469	470	-4.0	-0.84	7,600	4,347,980,288
[9929]	26/08/21	474	474	470	474	0	+0.00	2,400	4,384,984,576
[9929]	26/08/20	471	474	470	474	+4.0	+0.85	1,200	4,384,984,576
[9929]	26/08/19	470	470	470	470	+1.0	+0.21	300	4,347,980,288
[9929]	26/08/18	467	476	467	469	+3.0	+0.64	2,600	4,338,729,472
[9929]	26/08/17	468	470	466	466	+2	+0.43	1,600	-
[9929]	26/08/14	465	465	464	464	-1	-0.22	1,500	-
[9929]	26/08/13	465	468	465	465	0	0.00	700	-
[9929]	26/08/12	468	475	464	465	+1	+0.22	3,800	-
[9929]	26/08/10	462	470	462	464	-6	-1.28	9,600	-
[9929]	26/08/07	470	470	470	470	－	－	100	-
[9929]	26/08/06	－	－	－	469	－	－	0	-
[9929]	26/08/05	－	－	－	469	－	－	0	-
[9929]	26/08/04	469	469	469	469	0	0.00	1,200	-
[9929]	26/08/03	470	475	469	469	-2	-0.42	1,300	-
[9929]	26/07/31	471	471	471	471	+1	+0.21	100	-
[9929]	26/07/30	475	475	470	470	-1	-0.21	2,200	-
[9929]	26/07/29	471	471	471	471	-2	-0.42	100	-
[9929]	26/07/28	471	475	471	473	+2	+0.42	3,800	-
[9929]	26/07/27	472	472	471	471	0	0.00	1,200	-
[9929]	26/07/24	471	472	471	471	0	0.00	800	-
[9929]	26/07/23	472	472	471	471	0	0.00	1,600	-
[9929]	26/07/22	471	473	471	471	0	0.00	9,600	-
[9929]	26/07/21	468	471	468	471	+3	+0.64	1,600	-
[9929]	26/07/17	468	468	468	468	0	0.00	200	-
[9929]	26/07/16	468	470	467	468	+1	+0.21	1,600	-
[9929]	26/07/15	468	470	466	467	+2	+0.43	1,900	-
[9929]	26/07/14	464	466	464	465	0	0.00	2,300	-
[9929]	26/07/13	465	465	465	465	-2	-0.43	100	-
[9929]	26/07/10	467	467	467	467	+4	+0.86	100	-
[9929]	26/07/09	466	466	463	463	-6	-1.28	1,500	-
[9929]	26/07/08	470	470	465	469	0	0.00	3,900	-
[9929]	26/07/07	468	470	468	469	+1	+0.21	1,200	-
[9929]	26/07/06	469	469	468	468	－	－	500	-
[9929]	26/07/03	－	－	－	466	－	－	0	-
[9929]	26/07/02	471	471	466	466	-4	-0.85	600	-
[9929]	26/07/01	470	470	470	470	+6	+1.29	100	-
[9929]	26/06/30	463	471	463	464	+2	+0.43	700	-
[9929]	26/06/29	464	465	462	462	-2	-0.43	1,300	-
[9929]	26/06/26	472	472	463	464	-7	-1.49	1,500	-
[9929]	26/06/25	470	471	469	471	+2	+0.43	4,300	-
[9929]	26/06/24	470	471	469	469	0	0.00	600	-
[9929]	26/06/23	470	470	469	469	+2	+0.43	1,500	-
[9929]	26/06/22	467	467	467	467	0	0.00	2,600	-
[9929]	26/06/19	465	467	465	467	+1	+0.21	1,000	-
[9929]	26/06/18	469	469	459	466	0	0.00	2,400	-
[9929]	26/06/17	469	469	466	466	-3	-0.64	800	-
[9929]	26/06/16	469	469	469	469	－	－	100	-
[9929]	26/06/15	－	－	－	464	－	－	0	-
[9929]	26/06/12	463	464	463	464	-1	-0.22	700	-
[9929]	26/06/11	466	466	456	465	-3	-0.64	3,900	-
[9929]	26/06/10	468	468	468	468	+2	+0.43	100	-
[9929]	26/06/09	471	471	466	466	-5	-1.06	1,400	-
[9929]	26/06/08	463	473	463	471	+1	+0.21	2,000	-
[9929]	26/06/05	470	472	465	470	0	0.00	1,800	-
[9929]	26/06/04	470	470	470	470	+5	+1.08	3,200	-
[9929]	26/06/03	465	465	465	465	-5	-1.06	800	-
[9929]	26/06/02	470	470	470	470	+5	+1.08	300	-
[9929]	26/06/01	468	470	465	465	0	0.00	3,200	-
[9929]	26/05/29	465	465	465	465	-2	-0.43	100	-
[9929]	26/05/28	468	468	467	467	+2	+0.43	300	-
[9929]	26/05/27	465	465	465	465	+2	+0.43	100	-
[9929]	26/05/26	468	468	457	463	-5	-1.07	2,600	-
[9929]	26/05/25	469	469	466	468	+2	+0.43	2,300	-
[9929]	26/05/22	466	467	466	466	0	+0.00	2,600	-
[9929]	26/05/21	465	466	462	466	-1.0	-0.21	1,300	-
[9929]	26/05/20	467	467	466	467	+1.0	+0.21	900	-
[9929]	26/05/19	465	466	465	466	+1.0	+0.22	500	-
[9929]	26/05/18	466	466	465	465	0	+0.00	700	-
[9929]	26/05/15	460	465	460	465	+5.0	+1.09	500	-
[9929]	26/05/14	466	466	460	460	0	+0.00	2,200	-
[9929]	26/05/13	457	460	457	460	-4.0	-0.86	1,600	-
[9929]	26/05/12	457	465	457	464	+6.0	+1.31	400	-
[9929]	26/05/11	458	458	458	458	+1.0	+0.22	100	-
[9929]	26/05/08	457	457	457	457	-1.0	-0.22	100	-
[9929]	26/05/07	462	465	458	458	-2.0	-0.43	3,700	-
[9929]	26/05/01	460	460	460	460	0	+0.00	100	-
[9929]	26/04/30	463	463	457	460	+5.0	+1.10	2,200	-
[9929]	26/04/28	460	460	454	455	-9.0	-1.94	2,800	-
[9929]	26/04/27	464	464	464	464	0	0.00	2,000	-
[9929]	26/04/24	464	464	464	464	0	0.00	4,300	-
[9929]	26/04/23	466	466	464	464	0	0.00	1,400	-
[9929]	26/04/22	463	464	463	464	+1	+0.22	2,300	-
[9929]	26/04/21	470	470	461	463	-7	-1.49	3,900	-
[9929]	26/04/20	470	470	470	470	－	－	500	-
[9929]	26/04/17	－	－	－	466	－	－	0	-
[9929]	26/04/16	465	466	465	466	+4	+0.87	300	-
[9929]	26/04/15	461	467	461	462	0	0.00	3,100	-
[9929]	26/04/14	462	462	462	462	-8	-1.70	100	-
[9929]	26/04/13	470	470	462	470	+8	+1.73	1,800	-
[9929]	26/04/10	461	462	460	462	+1	+0.22	1,600	-
[9929]	26/04/09	473	475	461	461	-5	-1.07	4,800	-
[9929]	26/04/08	462	466	460	466	+4	+0.87	3,600	-
[9929]	26/04/07	461	463	461	462	+1	+0.22	700	-
[9929]	26/04/06	462	462	461	461	0	0.00	1,200	-
[9929]	26/04/03	460	461	459	461	+9	+1.99	1,500	-
[9929]	26/04/02	451	456	451	452	-5	-1.09	9,500	-
[9929]	26/04/01	455	458	455	457	+3	+0.66	2,400	-
[9929]	26/03/31	455	455	454	454	-6	-1.30	500	-
[9929]	26/03/30	458	460	446	460	-20	-4.17	9,900	-
[9929]	26/03/27	487	499	479	480	+1	+0.21	10,600	-
[9929]	26/03/26	480	488	478	479	+1	+0.21	12,400	-
[9929]	26/03/25	473	484	473	478	+5	+1.06	2,500	-
[9929]	26/03/24	474	482	473	473	0	0.00	4,500	-
[9929]	26/03/23	470	479	470	473	+3	+0.64	7,200	-
[9929]	26/03/19	480	480	470	470	-6	-1.26	8,300	-
[9929]	26/03/18	483	483	475	476	+1	+0.21	3,400	-
[9929]	26/03/17	469	481	469	475	+7	+1.50	3,300	-
[9929]	26/03/16	470	470	467	468	-3	-0.64	11,000	-
[9929]	26/03/13	470	473	470	471	-2	-0.42	5,300	-
[9929]	26/03/12	473	473	473	473	-2	-0.42	100	-
[9929]	26/03/11	477	480	473	475	0	0.00	5,600	-
[9929]	26/03/10	475	475	475	475	+2	+0.42	100	-
[9929]	26/03/09	476	480	472	473	-7	-1.46	7,400	-
[9929]	26/03/06	477	480	477	480	+2	+0.42	1,600	-
[9929]	26/03/05	480	480	470	478	-9	-1.85	14,300	-
[9929]	26/03/04	489	490	475	487	-20	-3.94	9,400	-
[9929]	26/03/03	505	507	488	507	-3	-0.59	6,400	-
[9929]	26/03/02	492	510	486	510	+18	+3.66	3,100	-
[9929]	26/02/27	488	505	485	492	+4	+0.82	3,300	-
[9929]	26/02/26	488	489	488	488	0	0.00	2,400	-
[9929]	26/02/25	488	493	480	488	+14	+2.95	8,600	-
[9929]	26/02/24	472	486	472	474	+2	+0.42	10,600	-
[9929]	26/02/20	473	474	472	472	-1	-0.21	4,500	-
[9929]	26/02/19	470	473	468	473	+3	+0.64	5,500	-
[9929]	26/02/18	470	470	468	470	0	0.00	3,700	-
[9929]	26/02/17	467	470	467	470	+3	+0.64	600	-
[9929]	26/02/16	470	472	465	467	+2	+0.43	6,100	-
[9929]	26/02/13	474	474	465	465	0	0.00	1,200	-
[9929]	26/02/12	470	472	465	465	-1	-0.21	8,600	-
[9929]	26/02/10	466	470	466	466	0	0.00	1,100	-
[9929]	26/02/09	470	470	466	466	0	0.00	9,700	-
[9929]	26/02/06	468	470	466	466	0	0.00	1,600	-
[9929]	26/02/05	468	469	466	466	+1	+0.22	1,400	-
[9929]	26/02/04	465	468	458	465	+8	+1.75	3,600	-
[9929]	26/02/03	458	466	457	457	-4	-0.87	4,800	-
[9929]	26/02/02	463	465	459	461	+4	+0.88	4,700	-
[9929]	26/01/30	456	465	456	457	-2	-0.44	5,600	-
[9929]	26/01/29	465	465	459	459	-6	-1.29	4,800	-
[9929]	26/01/28	466	467	465	465	-2	-0.43	2,400	-
[9929]	26/01/27	468	470	466	467	-1	-0.21	3,300	-
[9929]	26/01/26	469	469	468	468	0	0.00	2,600	-
[9929]	26/01/23	468	469	467	468	+1	+0.21	2,300	-
[9929]	26/01/22	467	472	467	467	0	0.00	11,300	-
[9929]	26/01/21	468	472	467	467	-1	-0.21	5,800	-
[9929]	26/01/20	468	471	467	468	0	0.00	3,200	-
[9929]	26/01/19	469	470	468	468	-2	-0.43	2,300	-
[9929]	26/01/16	467	470	467	470	+4	+0.86	1,300	-
[9929]	26/01/15	465	468	465	466	+3	+0.65	4,500	-
[9929]	26/01/14	465	466	462	463	-3	-0.64	3,200	-
[9929]	26/01/13	467	467	461	466	+1	+0.22	5,200	-
[9929]	26/01/09	465	465	461	465	-1	-0.21	4,700	-
[9929]	26/01/08	475	475	466	466	-5	-1.06	8,900	-
[9929]	26/01/07	470	473	470	471	0	0.00	2,300	-
[9929]	26/01/06	469	471	469	471	+5	+1.07	2,600	-
[9929]	26/01/05	470	470	461	466	-4	-0.85	6,400	-
[9929]	25/12/30	462	480	460	470	+4	+0.86	4,200	-
[9929]	25/12/29	463	470	463	466	+4	+0.87	2,600	-
[9929]	25/12/26	462	466	461	462	+1	+0.22	4,800	-
[9929]	25/12/25	459	462	459	461	+2	+0.44	2,600	-
[9929]	25/12/24	458	459	458	459	+1	+0.22	600	-
[9929]	25/12/23	455	460	455	458	+3	+0.66	6,600	-
[9929]	25/12/22	451	456	451	455	+4	+0.89	12,600	-
[9929]	25/12/19	452	453	451	451	+1	+0.22	2,300	-
[9929]	25/12/18	450	450	450	450	0	0.00	3,400	-
[9929]	25/12/17	451	451	450	450	0	0.00	1,800	-
[9929]	25/12/16	453	455	446	450	-4	-0.88	3,200	-
[9929]	25/12/15	455	455	450	454	+6	+1.34	2,500	-
[9929]	25/12/12	448	448	448	448	-1	-0.22	100	-
[9929]	25/12/11	445	449	444	449	+4	+0.90	3,700	-
[9929]	25/12/10	454	457	445	445	-9	-1.98	6,100	-
[9929]	25/12/09	455	455	454	454	+1	+0.22	1,300	-
[9929]	25/12/08	453	460	452	453	+1	+0.22	2,600	-
[9929]	25/12/05	452	452	452	452	0	0.00	200	-
[9929]	25/12/04	452	452	449	452	+1	+0.22	300	-
[9929]	25/12/03	447	451	447	451	+5	+1.12	2,500	-
[9929]	25/12/02	449	453	446	446	-2	-0.45	1,700	-
[9929]	25/12/01	452	453	446	448	-4	-0.88	6,600	-
[9929]	25/11/28	451	452	451	452	+1	+0.22	1,700	-
[9929]	25/11/27	451	451	450	451	+1	+0.22	600	-
[9929]	25/11/26	450	450	450	450	+1	+0.22	600	-
[9929]	25/11/25	449	449	449	449	0	0.00	2,500	-
[9929]	25/11/21	449	449	449	449	0	0.00	800	-
[9929]	25/11/20	447	450	447	449	+2	+0.45	1,600	-
[9929]	25/11/19	448	453	447	447	-2	-0.45	1,400	-
[9929]	25/11/18	449	449	449	449	0	0.00	400	-
[9929]	25/11/17	449	449	449	449	0	0.00	300	-
[9929]	25/11/14	448	453	446	449	+2	+0.45	3,300	-
[9929]	25/11/13	449	449	447	447	-2	-0.45	1,400	-
[9929]	25/11/12	444	449	444	449	+5	+1.13	1,600	-
[9929]	25/11/11	444	444	444	444	0	0.00	100	-
[9929]	25/11/10	443	444	443	444	－	－	300	-
[9929]	25/11/07	－	－	－	440	－	－	0	-
[9929]	25/11/06	441	441	440	440	-2	-0.45	600	-
[9929]	25/11/05	443	443	442	442	0	0.00	1,500	-
[9929]	25/11/04	443	443	442	442	0	0.00	200	-
[9929]	25/10/31	441	442	441	442	-1	-0.23	2,000	-
[9929]	25/10/30	440	444	440	443	+3	+0.68	1,000	-
[9929]	25/10/29	442	442	440	440	-2	-0.45	3,400	-
[9929]	25/10/28	450	451	442	442	-7	-1.56	6,000	-
[9929]	25/10/27	449	450	449	449	0	0.00	2,600	-
[9929]	25/10/24	449	449	449	449	+3	+0.67	100	-
[9929]	25/10/23	446	446	446	446	+1	+0.22	100	-
[9929]	25/10/22	444	446	444	445	+1	+0.23	4,000	-
[9929]	25/10/21	445	449	444	444	-1	-0.22	1,200	-
[9929]	25/10/20	442	445	442	445	0	0.00	1,700	-
[9929]	25/10/17	445	445	445	445	+3	+0.68	200	-
[9929]	25/10/16	441	443	441	442	-1	-0.23	700	-
[9929]	25/10/15	441	444	441	443	-1	-0.23	1,400	-
[9929]	25/10/14	444	444	444	444	-4	-0.89	400	-
[9929]	25/10/10	449	449	448	448	-1	-0.22	200	-
[9929]	25/10/09	450	450	449	449	0	0.00	400	-
[9929]	25/10/08	449	449	449	449	0	0.00	300	-
[9929]	25/10/07	447	455	447	449	+3	+0.67	2,200	-
[9929]	25/10/06	453	455	446	446	0	0.00	2,600	-
[9929]	25/10/03	449	450	446	446	+1	+0.22	600	-
[9929]	25/10/02	447	453	445	445	-3	-0.67	3,200	-
[9929]	25/10/01	450	450	445	448	+3	+0.67	1,700	-
[9929]	25/09/30	447	447	445	445	-2	-0.45	200	-
[9929]	25/09/29	447	447	447	447	+2	+0.45	200	-
[9929]	25/09/26	453	453	445	445	-2	-0.45	1,200	-
[9929]	25/09/25	449	460	445	447	-3	-0.67	2,500	-
[9929]	25/09/24	450	450	450	450	+4	+0.90	800	-
[9929]	25/09/22	450	451	445	446	-4	-0.89	6,500	-
[9929]	25/09/19	448	451	443	450	+2	+0.45	2,600	-
[9929]	25/09/18	444	448	444	448	+3	+0.67	1,300	-
[9929]	25/09/17	447	447	445	445	-2	-0.45	1,400	-
[9929]	25/09/16	440	447	440	447	+4	+0.90	3,000	-
[9929]	25/09/12	444	444	442	443	+2	+0.45	800	-
[9929]	25/09/11	453	453	435	441	-11	-2.43	11,600	-
[9929]	25/09/10	451	452	448	452	+7	+1.57	700	-
[9929]	25/09/09	452	452	443	445	-4	-0.89	2,200	-
[9929]	25/09/08	452	452	449	449	-2	-0.44	3,100	-
[9929]	25/09/05	452	452	451	451	+7	+1.58	300	-