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
[9959]	26/10/29	891	897	890	890	-1.0	-0.11	1,900	10,979,066,880
[9959]	26/10/28	890	891	884	891	+4.0	+0.45	2,600	10,991,403,008
[9959]	26/10/27	891	891	880	887	+10.0	+1.14	2,600	10,942,058,496
[9959]	26/10/26	886	886	877	877	0	+0.00	11,600	10,818,698,240
[9959]	26/10/23	886	887	862	877	0	+0.00	6,400	10,818,698,240
[9959]	26/10/22	881	885	877	877	-3.0	-0.34	2,700	10,818,698,240
[9959]	26/10/21	880	881	874	880	0	+0.00	8,600	10,855,706,624
[9959]	26/10/20	878	883	876	880	+2.0	+0.23	2,600	10,855,706,624
[9959]	26/10/19	894	901	878	878	-20.0	-2.23	4,500	10,831,034,368
[9959]	26/10/16	908	908	896	898	+5.0	+0.56	3,400	11,077,754,880
[9959]	26/10/15	912	914	887	893	-19.0	-2.08	19,200	11,016,075,264
[9959]	26/10/14	907	912	906	912	+5.0	+0.55	2,300	11,250,459,648
[9959]	26/10/13	909	911	904	907	+3.0	+0.33	1,700	11,188,779,008
[9959]	26/10/09	900	904	900	904	0	+0.00	67,900	11,151,770,624
[9959]	26/10/08	911	911	902	904	-8.0	-0.88	3,100	11,151,770,624
[9959]	26/10/07	912	916	912	912	-2.0	-0.22	1,700	11,250,459,648
[9959]	26/10/06	912	917	912	914	+3.0	+0.33	900	11,275,131,904
[9959]	26/10/05	921	921	909	911	-10.0	-1.09	11,900	11,238,123,520
[9959]	26/10/02	920	923	920	921	+1.0	+0.11	2,000	11,361,483,776
[9959]	26/10/01	922	922	920	920	+2.0	+0.22	5,000	11,349,147,648
[9959]	26/09/30	922	927	918	918	-5.0	-0.54	5,700	11,324,475,392
[9959]	26/09/29	921	928	921	923	-7.0	-0.75	3,500	11,386,156,032
[9959]	26/09/28	943	944	930	930	-12.0	-1.27	12,300	11,472,507,904
[9959]	26/09/25	943	945	942	942	-1.0	-0.11	6,600	11,620,540,416
[9959]	26/09/24	952	952	943	943	-2.0	-0.21	6,300	11,632,876,544
[9959]	26/09/18	948	948	943	945	-3.0	-0.32	3,100	11,657,548,800
[9959]	26/09/17	947	949	947	948	-2.0	-0.21	3,700	11,694,556,160
[9959]	26/09/16	940	951	940	950	+11.0	+1.17	15,400	11,719,228,416
[9959]	26/09/15	935	940	935	939	-1.0	-0.11	7,700	11,583,532,032
[9959]	26/09/14	952	952	933	940	-10.0	-1.05	16,000	11,595,868,160
[9959]	26/09/11	953	953	950	950	-4.0	-0.42	3,600	11,719,228,416
[9959]	26/09/10	954	956	947	954	-4.0	-0.42	12,900	11,768,572,928
[9959]	26/09/09	954	958	954	958	+4.0	+0.42	3,100	11,817,916,416
[9959]	26/09/08	962	962	954	954	-9.0	-0.93	19,300	11,768,572,928
[9959]	26/09/07	963	964	961	963	-1.0	-0.10	6,000	11,879,597,056
[9959]	26/09/04	962	966	961	964	+2.0	+0.21	10,400	11,891,933,184
[9959]	26/09/03	976	977	961	962	-14.0	-1.43	44,300	11,867,260,928
[9959]	26/09/02	980	980	975	976	-7.0	-0.71	53,500	12,039,965,696
[9959]	26/09/01	990	990	983	983	+1.0	+0.10	311,800	12,126,317,568
[9959]	26/08/31	981	986	978	982	-8.0	-0.81	90,500	12,113,981,440
[9959]	26/08/28	993	994	990	990	-3.0	-0.30	22,100	12,212,669,440
[9959]	26/08/27	993	995	992	993	-2.0	-0.20	21,500	12,249,677,824
[9959]	26/08/26	983	1,007	973	995	-96.0	-8.80	79,000	12,274,350,080
[9959]	26/08/25	1,097	1,120	1,066	1,091	-8.0	-0.73	2,900	13,458,609,152
[9959]	26/08/24	1,096	1,100	1,081	1,099	-1.0	-0.09	2,000	13,557,297,152
[9959]	26/08/21	1,072	1,115	1,053	1,100	+28.0	+2.61	2,000	13,569,633,280
[9959]	26/08/20	1,078	1,078	1,060	1,072	+21.0	+2.00	700	13,224,223,744
[9959]	26/08/19	1,097	1,097	1,050	1,051	-28.0	-2.59	2,900	12,965,167,104
[9959]	26/08/18	1,095	1,105	1,077	1,079	-21.0	-1.91	2,600	13,310,576,640
[9959]	26/08/17	1,119	1,119	1,100	1,100	-19	-1.70	2,100	-
[9959]	26/08/14	1,118	1,119	1,109	1,119	+5	+0.45	1,500	-
[9959]	26/08/13	1,107	1,119	1,105	1,114	-4	-0.36	1,500	-
[9959]	26/08/12	1,108	1,120	1,103	1,118	+31	+2.85	2,100	-
[9959]	26/08/10	1,100	1,180	1,050	1,087	+15	+1.40	16,500	-
[9959]	26/08/07	1,044	1,076	1,036	1,072	+28	+2.68	2,100	-
[9959]	26/08/06	1,046	1,075	1,027	1,044	-2	-0.19	7,200	-
[9959]	26/08/05	1,038	1,065	1,020	1,046	+19	+1.85	3,700	-
[9959]	26/08/04	1,010	1,052	1,009	1,027	-3	-0.29	2,700	-
[9959]	26/08/03	1,006	1,030	1,006	1,030	+24	+2.39	700	-
[9959]	26/07/31	1,014	1,050	1,006	1,006	-25	-2.42	2,500	-
[9959]	26/07/30	1,022	1,050	1,016	1,031	+12	+1.18	3,400	-
[9959]	26/07/29	1,054	1,054	1,002	1,019	-31	-2.95	5,400	-
[9959]	26/07/28	1,050	1,050	1,031	1,050	+4	+0.38	6,700	-
[9959]	26/07/27	1,050	1,050	1,016	1,046	+1	+0.10	6,900	-
[9959]	26/07/24	1,040	1,045	1,030	1,045	+25	+2.45	5,300	-
[9959]	26/07/23	1,001	1,033	999	1,020	+30	+3.03	7,400	-
[9959]	26/07/22	978	990	977	990	+11	+1.12	4,800	-
[9959]	26/07/21	943	979	939	979	+36	+3.82	2,400	-
[9959]	26/07/17	938	943	938	943	+7	+0.75	4,600	-
[9959]	26/07/16	928	937	926	936	+16	+1.74	3,700	-
[9959]	26/07/15	933	933	904	920	-13	-1.39	6,800	-
[9959]	26/07/14	932	933	922	933	+7	+0.76	1,900	-
[9959]	26/07/13	927	927	918	926	+6	+0.65	2,800	-
[9959]	26/07/10	904	927	904	920	+20	+2.22	4,600	-
[9959]	26/07/09	899	902	899	900	+1	+0.11	400	-
[9959]	26/07/08	900	902	899	899	-3	-0.33	3,600	-
[9959]	26/07/07	902	903	902	902	0	0.00	600	-
[9959]	26/07/06	902	902	901	902	+1	+0.11	700	-
[9959]	26/07/03	902	902	901	901	-4	-0.44	1,900	-
[9959]	26/07/02	913	915	902	905	0	0.00	2,500	-
[9959]	26/07/01	901	905	901	905	+5	+0.56	800	-
[9959]	26/06/30	902	903	900	900	-3	-0.33	800	-
[9959]	26/06/29	907	909	901	903	-12	-1.31	800	-
[9959]	26/06/26	922	928	911	915	+1	+0.11	1,900	-
[9959]	26/06/25	915	915	900	914	+8	+0.88	1,800	-
[9959]	26/06/24	916	916	904	906	+1	+0.11	1,300	-
[9959]	26/06/23	916	916	905	905	-3	-0.33	1,000	-
[9959]	26/06/22	903	908	901	908	+8	+0.89	500	-
[9959]	26/06/19	910	910	900	900	0	0.00	2,100	-
[9959]	26/06/18	900	902	900	900	0	0.00	1,000	-
[9959]	26/06/17	898	900	897	900	+2	+0.22	700	-
[9959]	26/06/16	900	907	898	898	-2	-0.22	2,500	-
[9959]	26/06/15	900	912	900	900	-2	-0.22	3,100	-
[9959]	26/06/12	905	907	901	902	+2	+0.22	1,100	-
[9959]	26/06/11	882	900	882	900	－	－	1,900	-
[9959]	26/06/10	－	－	－	890	－	－	0	-
[9959]	26/06/09	891	891	890	890	0	0.00	200	-
[9959]	26/06/08	890	891	868	890	0	0.00	2,500	-
[9959]	26/06/05	893	893	890	890	－	－	400	-
[9959]	26/06/04	－	－	－	896	－	－	0	-
[9959]	26/06/03	892	905	892	896	-5	-0.55	2,200	-
[9959]	26/06/02	889	910	889	901	+3	+0.33	2,100	-
[9959]	26/06/01	899	900	888	898	-1	-0.11	2,200	-
[9959]	26/05/29	872	899	872	899	+19	+2.16	2,900	-
[9959]	26/05/28	860	880	860	880	+10	+1.15	1,100	-
[9959]	26/05/27	895	895	867	870	-10	-1.14	2,700	-
[9959]	26/05/26	887	892	866	880	0	0.00	3,300	-
[9959]	26/05/25	856	890	855	880	+15	+1.73	3,000	-
[9959]	26/05/22	851	865	843	865	+3.0	+0.35	2,200	-
[9959]	26/05/21	864	864	821	862	-2.0	-0.23	2,400	-
[9959]	26/05/20	846	867	846	864	+19.0	+2.25	2,600	-
[9959]	26/05/19	867	867	845	845	+15.0	+1.81	1,900	-
[9959]	26/05/18	837	840	830	830	-16.0	-1.89	2,800	-
[9959]	26/05/15	866	867	841	846	-17.0	-1.97	4,800	-
[9959]	26/05/14	883	903	850	863	-46.0	-5.06	11,200	-
[9959]	26/05/13	856	909	840	909	+66.0	+7.83	8,100	-
[9959]	26/05/12	822	847	812	843	+19.0	+2.31	4,700	-
[9959]	26/05/11	827	830	820	824	-2.0	-0.24	2,600	-
[9959]	26/05/08	843	853	826	826	-14.0	-1.67	2,300	-
[9959]	26/05/07	825	849	822	840	+13.0	+1.57	5,900	-
[9959]	26/05/01	822	860	821	827	-25.0	-2.93	7,400	-
[9959]	26/04/30	863	874	852	852	-13.0	-1.50	800	-
[9959]	26/04/28	853	875	845	865	-3.0	-0.35	5,700	-
[9959]	26/04/27	848	873	835	868	+20	+2.36	9,800	-
[9959]	26/04/24	846	848	833	848	+1	+0.12	4,800	-
[9959]	26/04/23	872	878	846	847	-20	-2.31	6,000	-
[9959]	26/04/22	886	886	863	867	-13	-1.48	2,100	-
[9959]	26/04/21	894	900	873	880	-3	-0.34	9,200	-
[9959]	26/04/20	876	911	871	883	-1	-0.11	9,400	-
[9959]	26/04/17	873	884	860	884	+1	+0.11	2,800	-
[9959]	26/04/16	877	891	861	883	+2	+0.23	4,000	-
[9959]	26/04/15	888	900	874	881	+3	+0.34	3,200	-
[9959]	26/04/14	877	900	860	878	-4	-0.45	8,400	-
[9959]	26/04/13	904	919	882	882	-22	-2.43	14,800	-
[9959]	26/04/10	903	930	903	904	+4	+0.44	4,100	-
[9959]	26/04/09	935	941	895	900	-45	-4.76	14,700	-
[9959]	26/04/08	960	964	935	945	0	0.00	4,900	-
[9959]	26/04/07	933	948	933	945	-3	-0.32	6,300	-
[9959]	26/04/06	978	988	939	948	-29	-2.97	11,000	-
[9959]	26/04/03	972	1,005	960	977	+5	+0.51	14,200	-
[9959]	26/04/02	996	996	972	972	-24	-2.41	4,700	-
[9959]	26/04/01	986	1,021	986	996	+22	+2.26	10,100	-
[9959]	26/03/31	985	1,018	964	974	-11	-1.12	7,900	-
[9959]	26/03/30	958	1,012	954	985	-58	-5.56	23,700	-
[9959]	26/03/27	1,101	1,160	1,024	1,043	-37	-3.43	45,000	-
[9959]	26/03/26	1,166	1,166	1,080	1,080	-66	-5.76	9,800	-
[9959]	26/03/25	1,100	1,171	1,100	1,146	+51	+4.66	16,200	-
[9959]	26/03/24	1,134	1,152	1,095	1,095	-39	-3.44	16,500	-
[9959]	26/03/23	1,090	1,223	1,090	1,134	-15	-1.31	23,300	-
[9959]	26/03/19	1,265	1,459	1,149	1,149	-101	-8.08	199,300	-
[9959]	26/03/18	1,200	1,280	1,174	1,250	+38	+3.14	36,000	-
[9959]	26/03/17	1,112	1,258	1,112	1,212	+97	+8.70	83,100	-
[9959]	26/03/16	1,044	1,250	1,043	1,115	+66	+6.29	208,700	-
[9959]	26/03/13	1,082	1,086	1,049	1,049	-37	-3.41	7,400	-
[9959]	26/03/12	1,065	1,093	1,044	1,086	+51	+4.93	9,100	-
[9959]	26/03/11	1,027	1,060	1,020	1,035	+3	+0.29	3,400	-
[9959]	26/03/10	1,026	1,039	1,026	1,032	+12	+1.18	2,400	-
[9959]	26/03/09	1,002	1,048	1,002	1,020	-2	-0.20	8,400	-
[9959]	26/03/06	1,038	1,049	1,002	1,022	-19	-1.83	6,500	-
[9959]	26/03/05	1,013	1,070	1,013	1,041	+37	+3.69	4,600	-
[9959]	26/03/04	1,035	1,085	1,001	1,004	-50	-4.74	12,400	-
[9959]	26/03/03	1,071	1,080	1,034	1,054	-6	-0.57	5,000	-
[9959]	26/03/02	1,029	1,089	1,027	1,060	+11	+1.05	10,900	-
[9959]	26/02/27	1,051	1,100	1,041	1,049	-22	-2.05	17,000	-
[9959]	26/02/26	1,115	1,124	1,025	1,071	-29	-2.64	17,900	-
[9959]	26/02/25	1,195	1,195	1,100	1,100	-107	-8.86	24,900	-
[9959]	26/02/24	1,157	1,250	1,005	1,207	+20	+1.68	51,500	-
[9959]	26/02/20	1,073	1,228	1,036	1,187	+84	+7.62	60,700	-
[9959]	26/02/19	953	1,103	951	1,103	+150	+15.74	32,400	-
[9959]	26/02/18	951	954	946	953	0	0.00	4,800	-
[9959]	26/02/17	951	954	945	953	-1	-0.10	2,400	-
[9959]	26/02/16	955	959	935	954	-6	-0.63	6,700	-
[9959]	26/02/13	956	970	933	960	+5	+0.52	11,700	-
[9959]	26/02/12	860	970	842	955	+99	+11.57	37,500	-
[9959]	26/02/10	885	979	856	856	-15	-1.72	29,400	-
[9959]	26/02/09	873	899	870	871	-17	-1.91	9,100	-
[9959]	26/02/06	845	889	840	888	+43	+5.09	10,800	-
[9959]	26/02/05	886	893	840	845	-56	-6.22	15,500	-
[9959]	26/02/04	897	902	880	901	+13	+1.46	13,200	-
[9959]	26/02/03	883	905	874	888	+32	+3.74	19,700	-
[9959]	26/02/02	847	861	844	856	+10	+1.18	4,500	-
[9959]	26/01/30	837	846	828	846	+9	+1.08	6,700	-
[9959]	26/01/29	815	841	814	837	+25	+3.08	9,300	-
[9959]	26/01/28	807	813	807	812	+5	+0.62	6,000	-
[9959]	26/01/27	799	814	785	807	+12	+1.51	11,900	-
[9959]	26/01/26	790	796	790	795	+8	+1.02	5,300	-
[9959]	26/01/23	785	788	783	787	-2	-0.25	3,600	-
[9959]	26/01/22	789	789	787	789	-1	-0.13	1,600	-
[9959]	26/01/21	788	790	788	790	0	0.00	2,100	-
[9959]	26/01/20	795	795	789	790	-1	-0.13	2,000	-
[9959]	26/01/19	788	792	785	791	+3	+0.38	3,500	-
[9959]	26/01/16	789	792	786	788	-1	-0.13	1,400	-
[9959]	26/01/15	793	793	788	789	-4	-0.50	2,500	-
[9959]	26/01/14	789	795	785	793	0	0.00	3,600	-
[9959]	26/01/13	796	800	792	793	+2	+0.25	4,000	-
[9959]	26/01/09	762	794	762	791	+29	+3.81	9,800	-
[9959]	26/01/08	751	765	751	762	+5	+0.66	3,800	-
[9959]	26/01/07	764	764	752	757	-8	-1.05	3,300	-
[9959]	26/01/06	774	776	760	765	-11	-1.42	8,400	-
[9959]	26/01/05	783	786	770	776	-7	-0.89	6,700	-
[9959]	25/12/30	787	803	783	783	-6	-0.76	11,300	-
[9959]	25/12/29	770	791	770	789	+30	+3.95	22,700	-
[9959]	25/12/26	756	763	751	759	+9	+1.20	13,400	-
[9959]	25/12/25	750	762	743	750	+3	+0.40	15,400	-
[9959]	25/12/24	728	747	728	747	+19	+2.61	17,900	-
[9959]	25/12/23	714	728	712	728	+19	+2.68	10,900	-
[9959]	25/12/22	709	711	707	709	+7	+1.00	4,800	-
[9959]	25/12/19	706	706	702	702	-1	-0.14	3,600	-
[9959]	25/12/18	701	703	700	703	+2	+0.29	4,000	-
[9959]	25/12/17	700	701	699	701	+2	+0.29	3,400	-
[9959]	25/12/16	698	699	696	699	+2	+0.29	4,500	-
[9959]	25/12/15	699	699	696	697	-2	-0.29	4,800	-
[9959]	25/12/12	694	699	694	699	+5	+0.72	1,700	-
[9959]	25/12/11	700	700	692	694	-6	-0.86	8,200	-
[9959]	25/12/10	699	700	699	700	+2	+0.29	1,700	-
[9959]	25/12/09	701	701	698	698	+2	+0.29	1,000	-
[9959]	25/12/08	700	700	692	696	0	0.00	5,200	-
[9959]	25/12/05	698	702	695	696	-1	-0.14	2,500	-
[9959]	25/12/04	694	698	693	697	+3	+0.43	3,200	-
[9959]	25/12/03	699	700	693	694	0	0.00	7,600	-
[9959]	25/12/02	696	698	694	694	-4	-0.57	11,000	-
[9959]	25/12/01	700	703	695	698	-1	-0.14	6,300	-
[9959]	25/11/28	698	700	698	699	+1	+0.14	2,700	-
[9959]	25/11/27	704	704	697	698	+1	+0.14	5,200	-
[9959]	25/11/26	700	700	695	697	-3	-0.43	6,500	-
[9959]	25/11/25	697	704	697	700	+3	+0.43	13,000	-
[9959]	25/11/21	695	697	695	697	+2	+0.29	1,900	-
[9959]	25/11/20	696	697	694	695	0	0.00	1,700	-
[9959]	25/11/19	700	700	694	695	-2	-0.29	4,200	-
[9959]	25/11/18	703	703	697	697	-6	-0.85	1,400	-
[9959]	25/11/17	700	703	698	703	-1	-0.14	1,900	-
[9959]	25/11/14	706	706	700	704	-1	-0.14	3,300	-
[9959]	25/11/13	705	706	703	705	0	0.00	1,300	-
[9959]	25/11/12	702	706	702	705	+3	+0.43	2,200	-
[9959]	25/11/11	703	705	700	702	0	0.00	1,200	-
[9959]	25/11/10	705	710	699	702	+3	+0.43	12,200	-
[9959]	25/11/07	702	702	695	699	-3	-0.43	2,000	-
[9959]	25/11/06	693	704	692	702	+10	+1.45	6,600	-
[9959]	25/11/05	693	698	692	692	-1	-0.14	2,400	-
[9959]	25/11/04	693	694	692	693	-1	-0.14	2,200	-
[9959]	25/10/31	690	694	690	694	0	0.00	3,000	-
[9959]	25/10/30	691	694	691	694	+3	+0.43	1,500	-
[9959]	25/10/29	694	694	691	691	+1	+0.14	1,700	-
[9959]	25/10/28	700	700	690	690	-8	-1.15	6,500	-
[9959]	25/10/27	698	699	697	698	0	0.00	3,600	-
[9959]	25/10/24	698	698	696	698	-1	-0.14	2,900	-
[9959]	25/10/23	697	699	695	699	+2	+0.29	4,000	-
[9959]	25/10/22	696	699	692	697	+2	+0.29	2,400	-
[9959]	25/10/21	700	700	693	695	-3	-0.43	4,400	-
[9959]	25/10/20	699	700	696	698	+2	+0.29	2,500	-
[9959]	25/10/17	702	703	696	696	-5	-0.71	4,200	-
[9959]	25/10/16	699	701	698	701	+5	+0.72	3,300	-
[9959]	25/10/15	700	700	696	696	-2	-0.29	1,200	-
[9959]	25/10/14	700	700	695	698	-2	-0.29	3,300	-
[9959]	25/10/10	700	703	697	700	-3	-0.43	1,200	-
[9959]	25/10/09	698	703	696	703	+5	+0.72	1,600	-
[9959]	25/10/08	696	700	695	698	0	0.00	4,900	-
[9959]	25/10/07	695	699	695	698	+3	+0.43	2,000	-
[9959]	25/10/06	695	697	694	695	-2	-0.29	6,700	-
[9959]	25/10/03	695	699	693	697	-3	-0.43	2,700	-
[9959]	25/10/02	700	700	694	700	+1	+0.14	4,900	-
[9959]	25/10/01	707	710	697	699	-5	-0.71	9,700	-
[9959]	25/09/30	695	704	694	704	+5	+0.72	9,100	-
[9959]	25/09/29	697	699	692	699	+2	+0.29	2,500	-
[9959]	25/09/26	695	698	692	697	+6	+0.87	11,800	-
[9959]	25/09/25	691	692	691	691	-3	-0.43	6,200	-
[9959]	25/09/24	696	696	691	694	-1	-0.14	6,800	-
[9959]	25/09/22	693	695	693	695	+2	+0.29	2,200	-
[9959]	25/09/19	697	697	691	693	-1	-0.14	4,400	-
[9959]	25/09/18	695	695	692	694	+3	+0.43	1,800	-
[9959]	25/09/17	693	694	691	691	+1	+0.14	3,800	-
[9959]	25/09/16	689	692	689	690	+1	+0.15	2,000	-
[9959]	25/09/12	690	693	689	689	-2	-0.29	2,700	-
[9959]	25/09/11	694	694	688	691	+1	+0.14	12,500	-
[9959]	25/09/10	692	692	688	690	-2	-0.29	1,800	-
[9959]	25/09/09	693	694	688	692	-1	-0.14	3,500	-
[9959]	25/09/08	690	694	689	693	+3	+0.43	4,000	-
[9959]	25/09/05	692	693	686	690	+1	+0.15	5,500	-