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
[9930]	26/10/29	390	390	388	388	-2.0	-0.51	1,500	7,212,874,240
[9930]	26/10/28	391	391	387	390	-1.0	-0.26	3,700	7,250,054,144
[9930]	26/10/27	384	391	384	391	+7.0	+1.82	26,600	7,268,643,840
[9930]	26/10/26	382	385	380	384	+2.0	+0.52	7,100	7,138,514,944
[9930]	26/10/23	373	382	373	382	+2.0	+0.53	9,000	7,101,335,040
[9930]	26/10/22	385	385	380	380	-2.0	-0.52	1,200	7,064,155,136
[9930]	26/10/21	379	382	379	382	0	+0.00	2,200	7,101,335,040
[9930]	26/10/20	384	384	380	382	0	+0.00	6,800	7,101,335,040
[9930]	26/10/19	381	383	380	382	+1.0	+0.26	10,900	7,101,335,040
[9930]	26/10/16	382	382	380	381	0	+0.00	800	7,082,744,832
[9930]	26/10/15	369	382	365	381	-4.0	-1.04	36,500	7,082,744,832
[9930]	26/10/14	378	385	378	385	+4.0	+1.05	4,400	7,157,104,640
[9930]	26/10/13	386	387	381	381	-2.0	-0.52	2,000	7,082,744,832
[9930]	26/10/09	382	383	377	383	-4.0	-1.03	3,400	7,119,924,736
[9930]	26/10/08	389	389	378	387	-1.0	-0.26	10,700	7,194,284,544
[9930]	26/10/07	387	388	371	388	+3.0	+0.78	7,100	7,212,874,240
[9930]	26/10/06	386	386	383	385	-1.0	-0.26	3,100	7,157,104,640
[9930]	26/10/05	385	389	385	386	-4.0	-1.03	2,300	7,175,694,336
[9930]	26/10/02	390	390	388	390	-5.0	-1.27	2,300	7,250,054,144
[9930]	26/10/01	387	395	387	395	+5.0	+1.28	6,300	7,343,003,136
[9930]	26/09/30	391	391	387	390	-2.0	-0.51	3,700	7,250,054,144
[9930]	26/09/29	390	392	390	392	-2.0	-0.51	8,800	7,287,233,536
[9930]	26/09/28	392	394	388	394	+2.0	+0.51	7,100	7,324,413,440
[9930]	26/09/25	399	399	390	392	-7.0	-1.75	5,100	7,287,233,536
[9930]	26/09/24	403	403	389	399	-3.0	-0.75	13,100	7,417,362,944
[9930]	26/09/18	402	402	397	402	0	+0.00	8,800	7,473,132,544
[9930]	26/09/17	402	402	400	402	0	+0.00	1,100	7,473,132,544
[9930]	26/09/16	402	403	399	402	-1.0	-0.25	6,000	7,473,132,544
[9930]	26/09/15	403	403	398	403	+1.0	+0.25	6,100	7,491,722,240
[9930]	26/09/14	403	404	401	402	-2.0	-0.50	2,300	7,473,132,544
[9930]	26/09/11	403	404	400	404	0	+0.00	3,700	7,510,312,448
[9930]	26/09/10	399	404	399	404	0	+0.00	5,800	7,510,312,448
[9930]	26/09/09	404	404	399	404	+1.0	+0.25	5,200	7,510,312,448
[9930]	26/09/08	404	404	399	403	+2.0	+0.50	3,600	7,491,722,240
[9930]	26/09/07	399	402	399	401	-1.0	-0.25	1,400	7,454,542,848
[9930]	26/09/04	398	402	387	402	+8.0	+2.03	23,500	7,473,132,544
[9930]	26/09/03	394	394	394	394	-3.0	-0.76	100	7,324,413,440
[9930]	26/09/02	392	398	392	397	0	+0.00	7,300	7,380,183,040
[9930]	26/09/01	396	397	396	397	+1.0	+0.25	2,000	7,380,183,040
[9930]	26/08/31	400	400	390	396	0	+0.00	7,900	7,361,593,344
[9930]	26/08/28	394	396	388	396	-3.0	-0.75	12,800	7,361,593,344
[9930]	26/08/27	399	399	398	399	+3.0	+0.76	5,900	7,417,362,944
[9930]	26/08/26	405	405	395	396	-9.0	-2.22	7,100	7,361,593,344
[9930]	26/08/25	407	414	403	405	-10.0	-2.41	5,000	7,528,902,144
[9930]	26/08/24	408	415	403	415	+13.0	+3.23	5,200	7,714,801,152
[9930]	26/08/21	417	417	401	402	-16.0	-3.83	6,800	7,473,132,544
[9930]	26/08/20	401	418	401	418	+10.0	+2.45	27,700	7,770,570,752
[9930]	26/08/19	397	408	393	408	+15.0	+3.82	27,000	7,584,671,744
[9930]	26/08/18	391	393	390	393	+5.0	+1.29	9,400	7,305,823,744
[9930]	26/08/17	383	388	383	388	+7	+1.84	2,900	-
[9930]	26/08/14	379	382	376	381	-1	-0.26	4,300	-
[9930]	26/08/13	375	382	375	382	+7	+1.87	1,600	-
[9930]	26/08/12	388	388	360	375	-21	-5.30	11,600	-
[9930]	26/08/10	382	402	381	396	+13	+3.39	19,000	-
[9930]	26/08/07	381	383	380	383	－	－	4,300	-
[9930]	26/08/06	－	－	－	380	－	－	0	-
[9930]	26/08/05	373	380	373	380	+8	+2.15	1,900	-
[9930]	26/08/04	376	377	366	372	-2	-0.53	5,200	-
[9930]	26/08/03	374	374	374	374	-4	-1.06	600	-
[9930]	26/07/31	380	382	373	378	-2	-0.53	2,700	-
[9930]	26/07/30	371	382	371	380	+7	+1.88	4,300	-
[9930]	26/07/29	378	380	367	373	-9	-2.36	6,000	-
[9930]	26/07/28	383	384	367	382	-1	-0.26	38,800	-
[9930]	26/07/27	374	383	374	383	+10	+2.68	16,300	-
[9930]	26/07/24	369	375	369	373	+1	+0.27	6,700	-
[9930]	26/07/23	374	377	372	372	-2	-0.53	28,100	-
[9930]	26/07/22	370	375	370	374	+4	+1.08	12,300	-
[9930]	26/07/21	370	375	366	370	+4	+1.09	51,600	-
[9930]	26/07/17	367	370	355	366	-2	-0.54	13,600	-
[9930]	26/07/16	369	369	368	368	0	0.00	3,100	-
[9930]	26/07/15	365	368	365	368	+5	+1.38	2,400	-
[9930]	26/07/14	367	367	363	363	-4	-1.09	1,600	-
[9930]	26/07/13	359	367	359	367	+5	+1.38	2,200	-
[9930]	26/07/10	353	363	353	362	+7	+1.97	5,300	-
[9930]	26/07/09	350	355	350	355	+1	+0.28	800	-
[9930]	26/07/08	359	359	354	354	-3	-0.84	1,100	-
[9930]	26/07/07	353	357	353	357	+6	+1.71	500	-
[9930]	26/07/06	348	351	348	351	-5	-1.40	4,600	-
[9930]	26/07/03	354	358	354	356	+1	+0.28	1,400	-
[9930]	26/07/02	356	356	353	355	+2	+0.57	900	-
[9930]	26/07/01	351	357	350	353	-6	-1.67	6,400	-
[9930]	26/06/30	354	359	353	359	+9	+2.57	3,100	-
[9930]	26/06/29	351	351	341	350	-2	-0.57	8,500	-
[9930]	26/06/26	364	367	350	352	-10	-2.76	12,500	-
[9930]	26/06/25	362	364	362	362	0	0.00	2,100	-
[9930]	26/06/24	360	363	355	362	+2	+0.56	1,900	-
[9930]	26/06/23	362	362	359	360	-2	-0.55	2,900	-
[9930]	26/06/22	367	367	361	362	-5	-1.36	2,100	-
[9930]	26/06/19	369	370	351	367	-7	-1.87	12,100	-
[9930]	26/06/18	378	379	371	374	-4	-1.06	7,600	-
[9930]	26/06/17	378	378	374	378	+4	+1.07	6,800	-
[9930]	26/06/16	370	374	368	374	+7	+1.91	13,400	-
[9930]	26/06/15	356	367	354	367	+7	+1.94	7,700	-
[9930]	26/06/12	358	360	358	360	+3	+0.84	800	-
[9930]	26/06/11	346	359	346	357	+10	+2.88	10,600	-
[9930]	26/06/10	341	347	341	347	+2	+0.58	6,300	-
[9930]	26/06/09	344	346	340	345	+6	+1.77	4,800	-
[9930]	26/06/08	342	345	339	339	-5	-1.45	3,000	-
[9930]	26/06/05	340	344	340	344	+3	+0.88	3,700	-
[9930]	26/06/04	343	343	341	341	-5	-1.45	3,000	-
[9930]	26/06/03	344	346	344	346	0	0.00	800	-
[9930]	26/06/02	342	348	342	346	+3	+0.87	3,700	-
[9930]	26/06/01	347	347	343	343	-3	-0.87	900	-
[9930]	26/05/29	348	348	341	346	+2	+0.58	6,600	-
[9930]	26/05/28	349	349	343	344	-9	-2.55	7,700	-
[9930]	26/05/27	356	356	353	353	0	0.00	900	-
[9930]	26/05/26	353	355	353	353	0	0.00	6,000	-
[9930]	26/05/25	353	354	353	353	+1	+0.28	1,300	-
[9930]	26/05/22	350	353	350	352	+1.0	+0.28	5,300	-
[9930]	26/05/21	352	355	351	351	-4.0	-1.13	3,100	-
[9930]	26/05/20	355	357	353	355	0	+0.00	7,200	-
[9930]	26/05/19	353	356	352	355	+2.0	+0.57	2,300	-
[9930]	26/05/18	364	364	352	353	-4.0	-1.12	7,200	-
[9930]	26/05/15	362	362	353	357	-8.0	-2.19	10,600	-
[9930]	26/05/14	367	368	365	365	-3.0	-0.82	500	-
[9930]	26/05/13	366	370	362	368	+2.0	+0.55	3,800	-
[9930]	26/05/12	369	375	360	366	-9.0	-2.40	13,600	-
[9930]	26/05/11	382	382	374	375	-3.0	-0.79	4,600	-
[9930]	26/05/08	377	384	371	378	+8.0	+2.16	13,200	-
[9930]	26/05/07	364	375	362	370	+8.0	+2.21	18,800	-
[9930]	26/05/01	361	364	360	362	-2.0	-0.55	9,900	-
[9930]	26/04/30	365	365	361	364	-1.0	-0.27	6,300	-
[9930]	26/04/28	354	366	354	365	+11.0	+3.11	42,900	-
[9930]	26/04/27	350	360	349	354	+7	+2.02	12,700	-
[9930]	26/04/24	347	348	346	347	+1	+0.29	5,800	-
[9930]	26/04/23	348	348	346	346	-3	-0.86	2,500	-
[9930]	26/04/22	352	352	347	349	-3	-0.85	9,000	-
[9930]	26/04/21	351	354	351	352	+1	+0.28	1,700	-
[9930]	26/04/20	350	352	350	351	+1	+0.29	2,200	-
[9930]	26/04/17	349	350	348	350	+1	+0.29	1,100	-
[9930]	26/04/16	349	350	349	349	+1	+0.29	1,200	-
[9930]	26/04/15	351	351	346	348	-2	-0.57	6,000	-
[9930]	26/04/14	353	353	350	350	-1	-0.28	8,600	-
[9930]	26/04/13	350	353	350	351	+3	+0.86	93,400	-
[9930]	26/04/10	350	353	348	348	-4	-1.14	7,000	-
[9930]	26/04/09	352	352	352	352	0	0.00	1,000	-
[9930]	26/04/08	351	352	350	352	+1	+0.28	7,200	-
[9930]	26/04/07	351	351	351	351	+4	+1.15	1,000	-
[9930]	26/04/06	350	350	334	347	-5	-1.42	17,600	-
[9930]	26/04/03	352	353	351	352	+1	+0.28	1,800	-
[9930]	26/04/02	352	352	349	351	0	0.00	2,900	-
[9930]	26/04/01	348	351	348	351	+1	+0.29	6,200	-
[9930]	26/03/31	350	350	347	350	0	0.00	3,700	-
[9930]	26/03/30	349	351	346	350	-5	-1.41	27,400	-
[9930]	26/03/27	355	356	350	355	0	0.00	33,800	-
[9930]	26/03/26	350	355	350	355	+6	+1.72	3,200	-
[9930]	26/03/25	347	357	347	349	-3	-0.85	9,300	-
[9930]	26/03/24	349	352	347	352	+5	+1.44	5,900	-
[9930]	26/03/23	352	354	347	347	-4	-1.14	9,100	-
[9930]	26/03/19	354	357	351	351	-3	-0.85	1,700	-
[9930]	26/03/18	356	357	354	354	-2	-0.56	6,600	-
[9930]	26/03/17	354	356	354	356	+2	+0.56	400	-
[9930]	26/03/16	354	355	345	354	+2	+0.57	9,800	-
[9930]	26/03/13	350	355	350	352	+2	+0.57	3,900	-
[9930]	26/03/12	353	353	350	350	-4	-1.13	3,500	-
[9930]	26/03/11	355	355	352	354	-2	-0.56	6,400	-
[9930]	26/03/10	352	356	351	356	+5	+1.42	1,000	-
[9930]	26/03/09	352	352	348	351	-3	-0.85	6,500	-
[9930]	26/03/06	353	357	353	354	0	0.00	1,300	-
[9930]	26/03/05	353	355	353	354	+3	+0.85	1,200	-
[9930]	26/03/04	352	354	351	351	0	0.00	3,700	-
[9930]	26/03/03	356	356	351	351	-5	-1.40	3,600	-
[9930]	26/03/02	353	356	353	356	-2	-0.56	2,600	-
[9930]	26/02/27	358	358	356	358	-1	-0.28	1,900	-
[9930]	26/02/26	359	360	356	359	0	0.00	5,300	-
[9930]	26/02/25	357	359	355	359	+2	+0.56	800	-
[9930]	26/02/24	357	357	355	357	0	0.00	1,100	-
[9930]	26/02/20	359	359	356	357	0	0.00	3,600	-
[9930]	26/02/19	355	358	355	357	+3	+0.85	5,400	-
[9930]	26/02/18	352	355	352	354	0	0.00	20,700	-
[9930]	26/02/17	355	355	353	354	-1	-0.28	2,500	-
[9930]	26/02/16	354	355	354	355	0	0.00	2,400	-
[9930]	26/02/13	355	355	352	355	0	0.00	1,500	-
[9930]	26/02/12	356	356	354	355	-1	-0.28	2,100	-
[9930]	26/02/10	355	356	353	356	+3	+0.85	10,700	-
[9930]	26/02/09	354	355	353	353	0	0.00	3,400	-
[9930]	26/02/06	353	354	351	353	+1	+0.28	4,400	-
[9930]	26/02/05	349	357	349	352	+2	+0.57	8,200	-
[9930]	26/02/04	352	352	347	350	-2	-0.57	11,000	-
[9930]	26/02/03	352	355	350	352	+1	+0.28	5,600	-
[9930]	26/02/02	356	356	351	351	-6	-1.68	18,500	-
[9930]	26/01/30	351	359	351	357	+5	+1.42	6,300	-
[9930]	26/01/29	353	353	352	352	-3	-0.85	2,100	-
[9930]	26/01/28	355	355	353	355	0	0.00	400	-
[9930]	26/01/27	354	355	351	355	0	0.00	9,400	-
[9930]	26/01/26	353	355	353	355	+2	+0.57	6,500	-
[9930]	26/01/23	355	357	351	353	-2	-0.56	12,600	-
[9930]	26/01/22	352	355	351	355	+1	+0.28	6,800	-
[9930]	26/01/21	352	357	352	354	0	0.00	5,000	-
[9930]	26/01/20	356	357	352	354	-2	-0.56	9,500	-
[9930]	26/01/19	360	360	352	356	-4	-1.11	15,700	-
[9930]	26/01/16	359	360	358	360	0	0.00	15,200	-
[9930]	26/01/15	362	362	359	360	0	0.00	7,900	-
[9930]	26/01/14	358	360	358	360	0	0.00	5,200	-
[9930]	26/01/13	359	361	358	360	+1	+0.28	4,400	-
[9930]	26/01/09	359	360	359	359	-1	-0.28	2,800	-
[9930]	26/01/08	357	360	356	360	+3	+0.84	16,300	-
[9930]	26/01/07	354	357	354	357	+4	+1.13	10,600	-
[9930]	26/01/06	353	354	353	353	+1	+0.28	5,200	-
[9930]	26/01/05	349	352	347	352	+3	+0.86	5,800	-
[9930]	25/12/30	348	349	347	349	0	0.00	1,600	-
[9930]	25/12/29	349	349	345	349	+1	+0.29	5,800	-
[9930]	25/12/26	351	351	348	348	-1	-0.29	7,000	-
[9930]	25/12/25	347	351	347	349	-1	-0.29	7,300	-
[9930]	25/12/24	349	350	348	350	+1	+0.29	2,000	-
[9930]	25/12/23	351	351	347	349	-2	-0.57	2,600	-
[9930]	25/12/22	350	352	346	351	+1	+0.29	30,000	-
[9930]	25/12/19	351	351	346	350	-1	-0.28	2,500	-
[9930]	25/12/18	350	351	348	351	+1	+0.29	11,800	-
[9930]	25/12/17	349	350	347	350	+1	+0.29	2,800	-
[9930]	25/12/16	352	354	331	349	-4	-1.13	63,200	-
[9930]	25/12/15	353	353	352	353	+3	+0.86	2,600	-
[9930]	25/12/12	351	352	347	350	-1	-0.28	8,200	-
[9930]	25/12/11	353	353	350	351	-2	-0.57	2,100	-
[9930]	25/12/10	353	353	351	353	0	0.00	5,500	-
[9930]	25/12/09	356	356	344	353	-1	-0.28	16,900	-
[9930]	25/12/08	352	355	352	354	+2	+0.57	10,700	-
[9930]	25/12/05	359	359	350	352	-7	-1.95	22,600	-
[9930]	25/12/04	355	360	355	359	+4	+1.13	14,600	-
[9930]	25/12/03	358	359	355	355	-3	-0.84	19,500	-
[9930]	25/12/02	363	363	358	358	-4	-1.10	7,500	-
[9930]	25/12/01	364	364	362	362	-2	-0.55	900	-
[9930]	25/11/28	362	364	362	364	+1	+0.28	1,000	-
[9930]	25/11/27	362	363	362	363	+1	+0.28	2,700	-
[9930]	25/11/26	361	362	361	362	+1	+0.28	3,700	-
[9930]	25/11/25	360	362	360	361	0	0.00	12,300	-
[9930]	25/11/21	361	362	360	361	-2	-0.55	9,000	-
[9930]	25/11/20	363	364	360	363	-2	-0.55	8,000	-
[9930]	25/11/19	364	367	361	365	+1	+0.27	4,300	-
[9930]	25/11/18	364	365	362	364	0	0.00	9,300	-
[9930]	25/11/17	362	370	362	364	-2	-0.55	28,800	-
[9930]	25/11/14	364	366	361	366	+2	+0.55	4,800	-
[9930]	25/11/13	366	366	364	364	-1	-0.27	800	-
[9930]	25/11/12	365	365	364	365	0	0.00	3,900	-
[9930]	25/11/11	371	372	365	365	-8	-2.14	8,200	-
[9930]	25/11/10	367	373	367	373	+5	+1.36	5,800	-
[9930]	25/11/07	369	369	366	368	+1	+0.27	2,000	-
[9930]	25/11/06	364	367	364	367	+3	+0.82	2,300	-
[9930]	25/11/05	362	365	362	364	0	0.00	6,200	-
[9930]	25/11/04	372	372	363	364	-5	-1.36	9,200	-
[9930]	25/10/31	375	375	368	369	-6	-1.60	12,500	-
[9930]	25/10/30	361	375	361	375	+11	+3.02	15,600	-
[9930]	25/10/29	360	368	358	364	+5	+1.39	16,700	-
[9930]	25/10/28	358	360	358	359	-3	-0.83	35,600	-
[9930]	25/10/27	365	365	362	362	0	0.00	5,700	-
[9930]	25/10/24	364	364	362	362	-3	-0.82	5,900	-
[9930]	25/10/23	364	366	360	365	+1	+0.27	12,100	-
[9930]	25/10/22	363	364	363	364	0	0.00	900	-
[9930]	25/10/21	365	369	364	364	-6	-1.62	6,100	-
[9930]	25/10/20	370	372	366	370	+4	+1.09	20,500	-
[9930]	25/10/17	363	372	361	366	+3	+0.83	13,900	-
[9930]	25/10/16	363	363	362	363	+1	+0.28	4,800	-
[9930]	25/10/15	362	362	361	362	+1	+0.28	2,000	-
[9930]	25/10/14	359	362	359	361	0	0.00	4,000	-
[9930]	25/10/10	362	363	361	361	-4	-1.10	10,900	-
[9930]	25/10/09	364	366	363	365	0	0.00	2,800	-
[9930]	25/10/08	370	370	365	365	-5	-1.35	5,000	-
[9930]	25/10/07	365	370	365	370	+4	+1.09	8,600	-
[9930]	25/10/06	366	366	362	366	+1	+0.27	12,600	-
[9930]	25/10/03	365	367	362	365	-1	-0.27	20,100	-
[9930]	25/10/02	372	372	366	366	-6	-1.61	5,600	-
[9930]	25/10/01	360	372	355	372	+11	+3.05	23,400	-
[9930]	25/09/30	367	367	361	361	-11	-2.96	18,100	-
[9930]	25/09/29	371	372	366	372	+1	+0.27	7,600	-
[9930]	25/09/26	362	371	361	371	+10	+2.77	24,400	-
[9930]	25/09/25	362	366	361	361	0	0.00	6,400	-
[9930]	25/09/24	364	364	360	361	-3	-0.82	8,500	-
[9930]	25/09/22	362	365	362	364	+2	+0.55	4,500	-
[9930]	25/09/19	360	364	360	362	+3	+0.84	8,800	-
[9930]	25/09/18	361	361	358	359	-1	-0.28	8,600	-
[9930]	25/09/17	358	361	358	360	-1	-0.28	19,100	-
[9930]	25/09/16	362	362	360	361	0	0.00	4,600	-
[9930]	25/09/12	365	365	361	361	-3	-0.82	4,600	-
[9930]	25/09/11	363	365	363	364	0	0.00	4,700	-
[9930]	25/09/10	364	366	364	364	0	0.00	1,200	-
[9930]	25/09/09	364	365	363	364	+1	+0.28	4,700	-
[9930]	25/09/08	365	370	362	363	0	0.00	13,800	-
[9930]	25/09/05	364	365	363	363	+1	+0.28	6,500	-