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
[9969]	26/10/29	230	233	230	233	+1.0	+0.43	4,800	3,573,677,824
[9969]	26/10/28	233	233	231	232	-1.0	-0.43	6,200	3,558,340,096
[9969]	26/10/27	233	233	232	233	+2.0	+0.87	1,700	3,573,677,824
[9969]	26/10/26	230	233	230	231	+1.0	+0.43	7,000	3,543,002,368
[9969]	26/10/23	232	233	230	230	-2.0	-0.86	5,400	3,527,664,896
[9969]	26/10/22	232	233	232	232	-1.0	-0.43	4,600	3,558,340,096
[9969]	26/10/21	234	234	232	233	0	+0.00	7,300	3,573,677,824
[9969]	26/10/20	234	234	233	233	-1.0	-0.43	2,800	3,573,677,824
[9969]	26/10/19	233	235	233	234	0	+0.00	14,500	3,589,015,552
[9969]	26/10/16	234	235	234	234	-1.0	-0.43	6,600	3,589,015,552
[9969]	26/10/15	235	236	234	235	0	+0.00	16,500	3,604,353,280
[9969]	26/10/14	235	236	234	235	-1.0	-0.42	5,200	3,604,353,280
[9969]	26/10/13	235	236	235	236	0	+0.00	9,300	3,619,690,752
[9969]	26/10/09	237	238	235	236	-1.0	-0.42	5,500	3,619,690,752
[9969]	26/10/08	237	237	235	237	+1.0	+0.42	3,900	3,635,028,480
[9969]	26/10/07	238	238	235	236	+2.0	+0.85	5,800	3,619,690,752
[9969]	26/10/06	237	237	234	234	-1.0	-0.43	3,800	3,589,015,552
[9969]	26/10/05	235	237	234	235	0	+0.00	4,900	3,604,353,280
[9969]	26/10/02	235	237	235	235	0	+0.00	2,800	3,604,353,280
[9969]	26/10/01	238	238	234	235	-3.0	-1.26	7,200	3,604,353,280
[9969]	26/09/30	237	238	233	238	+1.0	+0.42	8,100	3,650,366,208
[9969]	26/09/29	235	237	234	237	+1.0	+0.42	2,900	3,635,028,480
[9969]	26/09/28	238	239	236	236	-2.0	-0.84	6,400	3,619,690,752
[9969]	26/09/25	239	239	235	238	0	+0.00	8,900	3,650,366,208
[9969]	26/09/24	238	238	238	238	+2.0	+0.85	5,000	3,650,366,208
[9969]	26/09/18	236	237	236	236	0	+0.00	3,100	3,619,690,752
[9969]	26/09/17	237	237	235	236	0	+0.00	8,500	3,619,690,752
[9969]	26/09/16	235	237	235	236	0	+0.00	3,700	3,619,690,752
[9969]	26/09/15	235	237	235	236	0	+0.00	3,300	3,619,690,752
[9969]	26/09/14	235	236	235	236	0	+0.00	1,400	3,619,690,752
[9969]	26/09/11	237	237	235	236	-1.0	-0.42	2,600	3,619,690,752
[9969]	26/09/10	237	237	235	237	-1.0	-0.42	5,700	3,635,028,480
[9969]	26/09/09	238	238	237	238	0	+0.00	4,200	3,650,366,208
[9969]	26/09/08	238	238	237	238	0	+0.00	1,800	3,650,366,208
[9969]	26/09/07	236	238	235	238	+4.0	+1.71	8,300	3,650,366,208
[9969]	26/09/04	235	236	234	234	0	+0.00	5,400	3,589,015,552
[9969]	26/09/03	235	236	234	234	-1.0	-0.43	2,300	3,589,015,552
[9969]	26/09/02	234	235	233	235	0	+0.00	2,000	3,604,353,280
[9969]	26/09/01	235	235	233	235	0	+0.00	3,900	3,604,353,280
[9969]	26/08/31	235	235	233	235	0	+0.00	6,000	3,604,353,280
[9969]	26/08/28	234	235	233	235	+1.0	+0.43	5,700	3,604,353,280
[9969]	26/08/27	233	235	232	234	0	+0.00	5,300	3,589,015,552
[9969]	26/08/26	236	236	233	234	+2.0	+0.86	3,800	3,589,015,552
[9969]	26/08/25	235	235	232	232	-2.0	-0.85	8,400	3,558,340,096
[9969]	26/08/24	234	234	233	234	+1.0	+0.43	1,200	3,589,015,552
[9969]	26/08/21	234	234	232	233	-2.0	-0.85	4,600	3,573,677,824
[9969]	26/08/20	233	235	233	235	0	+0.00	1,600	3,604,353,280
[9969]	26/08/19	234	236	233	235	+1.0	+0.43	5,700	3,604,353,280
[9969]	26/08/18	235	235	232	234	0	+0.00	6,800	3,589,015,552
[9969]	26/08/17	236	237	233	234	-2	-0.85	7,600	-
[9969]	26/08/14	235	236	234	236	-1	-0.42	7,900	-
[9969]	26/08/13	237	237	236	237	0	0.00	2,100	-
[9969]	26/08/12	236	238	236	237	0	0.00	4,300	-
[9969]	26/08/10	238	238	237	237	0	0.00	5,400	-
[9969]	26/08/07	237	237	236	237	+2	+0.85	2,800	-
[9969]	26/08/06	235	236	235	235	-1	-0.42	5,100	-
[9969]	26/08/05	236	236	236	236	+1	+0.43	1,200	-
[9969]	26/08/04	236	236	235	235	-2	-0.84	1,400	-
[9969]	26/08/03	236	237	235	237	+1	+0.42	4,600	-
[9969]	26/07/31	236	238	236	236	-1	-0.42	5,300	-
[9969]	26/07/30	237	237	236	237	+1	+0.42	3,900	-
[9969]	26/07/29	235	237	234	236	+1	+0.43	5,400	-
[9969]	26/07/28	235	237	235	235	-1	-0.42	2,900	-
[9969]	26/07/27	236	236	235	236	0	0.00	4,500	-
[9969]	26/07/24	238	238	234	236	-1	-0.42	3,000	-
[9969]	26/07/23	234	237	234	237	+4	+1.72	4,600	-
[9969]	26/07/22	233	235	233	233	0	0.00	2,600	-
[9969]	26/07/21	236	236	232	233	0	0.00	4,000	-
[9969]	26/07/17	235	236	233	233	-2	-0.85	4,700	-
[9969]	26/07/16	235	238	235	235	-1	-0.42	3,300	-
[9969]	26/07/15	235	237	234	236	+1	+0.43	6,900	-
[9969]	26/07/14	236	236	234	235	-1	-0.42	2,400	-
[9969]	26/07/13	239	239	235	236	-3	-1.26	5,500	-
[9969]	26/07/10	239	239	237	239	+3	+1.27	20,400	-
[9969]	26/07/09	235	236	233	236	+2	+0.85	5,500	-
[9969]	26/07/08	234	235	232	234	+1	+0.43	6,300	-
[9969]	26/07/07	234	234	232	233	+1	+0.43	5,400	-
[9969]	26/07/06	231	232	230	232	+1	+0.43	8,200	-
[9969]	26/07/03	230	231	229	231	+1	+0.43	2,400	-
[9969]	26/07/02	230	231	229	230	+1	+0.44	8,100	-
[9969]	26/07/01	232	232	229	229	-4	-1.72	5,700	-
[9969]	26/06/30	235	235	233	233	-1	-0.43	2,700	-
[9969]	26/06/29	232	234	232	234	+2	+0.86	8,200	-
[9969]	26/06/26	232	234	230	232	0	0.00	3,600	-
[9969]	26/06/25	233	233	232	232	+1	+0.43	1,000	-
[9969]	26/06/24	230	232	230	231	0	0.00	1,900	-
[9969]	26/06/23	232	232	230	231	0	0.00	5,400	-
[9969]	26/06/22	229	231	228	231	+3	+1.32	4,600	-
[9969]	26/06/19	227	228	226	228	+2	+0.88	13,800	-
[9969]	26/06/18	226	226	225	226	+1	+0.44	5,800	-
[9969]	26/06/17	225	227	224	225	-1	-0.44	7,000	-
[9969]	26/06/16	227	228	225	226	-4	-1.74	12,700	-
[9969]	26/06/15	226	230	226	230	+2	+0.88	4,200	-
[9969]	26/06/12	226	228	226	228	+2	+0.88	2,700	-
[9969]	26/06/11	226	226	226	226	-2	-0.88	1,600	-
[9969]	26/06/10	230	230	228	228	-1	-0.44	6,600	-
[9969]	26/06/09	226	229	224	229	+5	+2.23	5,200	-
[9969]	26/06/08	225	225	221	224	-1	-0.44	15,900	-
[9969]	26/06/05	225	225	224	225	+3	+1.35	6,800	-
[9969]	26/06/04	223	224	222	222	-1	-0.45	11,900	-
[9969]	26/06/03	223	226	223	223	0	0.00	20,400	-
[9969]	26/06/02	223	224	223	223	0	0.00	6,600	-
[9969]	26/06/01	229	229	223	223	-4	-1.76	28,600	-
[9969]	26/05/29	228	230	225	227	-1	-0.44	7,600	-
[9969]	26/05/28	227	229	227	228	0	0.00	6,500	-
[9969]	26/05/27	225	230	225	228	+3	+1.33	1,900	-
[9969]	26/05/26	227	230	225	225	-2	-0.88	5,700	-
[9969]	26/05/25	228	230	227	227	+1	+0.44	8,400	-
[9969]	26/05/22	227	228	226	226	+1.0	+0.44	6,800	-
[9969]	26/05/21	225	229	224	225	0	+0.00	18,400	-
[9969]	26/05/20	227	229	225	225	-2.0	-0.88	11,100	-
[9969]	26/05/19	225	227	225	227	0	+0.00	11,200	-
[9969]	26/05/18	228	229	226	227	-2.0	-0.87	14,400	-
[9969]	26/05/15	230	230	228	229	0	+0.00	13,600	-
[9969]	26/05/14	233	233	229	229	-3.0	-1.29	17,600	-
[9969]	26/05/13	234	236	232	232	-2.0	-0.85	14,800	-
[9969]	26/05/12	235	236	234	234	-2.0	-0.85	4,500	-
[9969]	26/05/11	235	236	235	236	+1.0	+0.43	6,700	-
[9969]	26/05/08	234	235	234	235	0	+0.00	4,200	-
[9969]	26/05/07	234	235	234	235	+1.0	+0.43	7,600	-
[9969]	26/05/01	237	237	234	234	-1.0	-0.43	8,500	-
[9969]	26/04/30	236	236	235	235	-2.0	-0.84	17,100	-
[9969]	26/04/28	236	237	236	237	+1.0	+0.42	9,000	-
[9969]	26/04/27	238	238	236	236	0	0.00	6,600	-
[9969]	26/04/24	238	238	236	236	-2	-0.84	8,500	-
[9969]	26/04/23	239	239	238	238	0	0.00	6,900	-
[9969]	26/04/22	238	240	238	238	0	0.00	5,000	-
[9969]	26/04/21	240	241	238	238	-2	-0.83	7,900	-
[9969]	26/04/20	239	240	239	240	0	0.00	4,400	-
[9969]	26/04/17	240	241	239	240	0	0.00	3,700	-
[9969]	26/04/16	239	244	239	240	+1	+0.42	7,600	-
[9969]	26/04/15	240	240	238	239	-1	-0.42	6,400	-
[9969]	26/04/14	239	240	238	240	+1	+0.42	3,400	-
[9969]	26/04/13	243	246	239	239	-2	-0.83	13,500	-
[9969]	26/04/10	246	246	240	241	-1	-0.41	8,900	-
[9969]	26/04/09	241	243	241	242	0	0.00	4,500	-
[9969]	26/04/08	242	243	241	242	+1	+0.41	8,000	-
[9969]	26/04/07	241	243	241	241	-1	-0.41	3,400	-
[9969]	26/04/06	243	243	239	242	+4	+1.68	11,000	-
[9969]	26/04/03	239	242	237	238	-1	-0.42	20,500	-
[9969]	26/04/02	239	240	238	239	0	0.00	13,400	-
[9969]	26/04/01	239	240	237	239	0	0.00	25,500	-
[9969]	26/03/31	235	239	235	239	+1	+0.42	28,500	-
[9969]	26/03/30	233	242	233	238	-20	-7.75	75,300	-
[9969]	26/03/27	258	263	258	258	-5	-1.90	53,200	-
[9969]	26/03/26	262	263	261	263	0	0.00	21,700	-
[9969]	26/03/25	263	264	261	263	0	0.00	20,700	-
[9969]	26/03/24	261	263	261	263	0	0.00	19,300	-
[9969]	26/03/23	265	266	262	263	-2	-0.75	15,500	-
[9969]	26/03/19	263	266	263	265	0	0.00	18,600	-
[9969]	26/03/18	264	265	264	265	+1	+0.38	13,800	-
[9969]	26/03/17	263	265	263	264	+2	+0.76	10,000	-
[9969]	26/03/16	263	264	262	262	+1	+0.38	10,600	-
[9969]	26/03/13	261	263	261	261	-3	-1.14	24,400	-
[9969]	26/03/12	263	264	261	264	+2	+0.76	4,700	-
[9969]	26/03/11	261	263	261	262	0	0.00	8,400	-
[9969]	26/03/10	262	263	260	262	0	0.00	16,900	-
[9969]	26/03/09	261	262	260	262	0	0.00	13,800	-
[9969]	26/03/06	260	262	260	262	0	0.00	5,700	-
[9969]	26/03/05	261	262	259	262	+3	+1.16	15,400	-
[9969]	26/03/04	260	260	258	259	-1	-0.38	25,700	-
[9969]	26/03/03	261	262	260	260	-2	-0.76	14,800	-
[9969]	26/03/02	261	263	260	262	+1	+0.38	17,000	-
[9969]	26/02/27	258	262	258	261	0	0.00	41,100	-
[9969]	26/02/26	259	261	258	261	+1	+0.38	12,100	-
[9969]	26/02/25	259	261	259	260	0	0.00	10,600	-
[9969]	26/02/24	261	261	259	260	+1	+0.39	4,800	-
[9969]	26/02/20	259	260	258	259	-1	-0.38	6,700	-
[9969]	26/02/19	259	260	257	260	+3	+1.17	8,600	-
[9969]	26/02/18	260	261	257	257	-3	-1.15	12,700	-
[9969]	26/02/17	262	262	260	260	-1	-0.38	8,200	-
[9969]	26/02/16	261	261	259	261	+3	+1.16	8,800	-
[9969]	26/02/13	259	260	258	258	-2	-0.77	8,200	-
[9969]	26/02/12	259	260	258	260	+1	+0.39	11,100	-
[9969]	26/02/10	259	260	256	259	0	0.00	24,900	-
[9969]	26/02/09	258	259	257	259	+1	+0.39	6,800	-
[9969]	26/02/06	257	258	255	258	+3	+1.18	9,500	-
[9969]	26/02/05	255	256	255	255	0	0.00	5,400	-
[9969]	26/02/04	257	257	255	255	0	0.00	5,900	-
[9969]	26/02/03	258	258	255	255	-2	-0.78	7,500	-
[9969]	26/02/02	254	257	253	257	+1	+0.39	12,100	-
[9969]	26/01/30	258	258	255	256	0	0.00	11,500	-
[9969]	26/01/29	257	258	255	256	0	0.00	5,000	-
[9969]	26/01/28	258	258	256	256	-2	-0.78	4,100	-
[9969]	26/01/27	258	258	257	258	0	0.00	6,400	-
[9969]	26/01/26	258	258	253	258	0	0.00	16,900	-
[9969]	26/01/23	258	258	256	258	+1	+0.39	10,000	-
[9969]	26/01/22	257	258	256	257	0	0.00	6,300	-
[9969]	26/01/21	258	258	255	257	-2	-0.77	14,300	-
[9969]	26/01/20	259	259	256	259	+1	+0.39	5,800	-
[9969]	26/01/19	257	259	256	258	+2	+0.78	16,100	-
[9969]	26/01/16	254	256	254	256	0	0.00	7,600	-
[9969]	26/01/15	254	257	254	256	+1	+0.39	8,200	-
[9969]	26/01/14	256	256	255	255	0	0.00	5,600	-
[9969]	26/01/13	255	256	253	255	0	0.00	12,300	-
[9969]	26/01/09	255	256	254	255	+2	+0.79	14,700	-
[9969]	26/01/08	254	254	253	253	-1	-0.39	8,700	-
[9969]	26/01/07	253	254	251	254	+1	+0.40	8,200	-
[9969]	26/01/06	253	254	252	253	0	0.00	8,400	-
[9969]	26/01/05	253	254	252	253	+1	+0.40	11,400	-
[9969]	25/12/30	252	252	252	252	0	0.00	11,300	-
[9969]	25/12/29	252	252	250	252	+3	+1.20	18,100	-
[9969]	25/12/26	250	252	249	249	-1	-0.40	16,200	-
[9969]	25/12/25	250	252	250	250	-2	-0.79	5,400	-
[9969]	25/12/24	252	252	250	252	+1	+0.40	4,900	-
[9969]	25/12/23	251	251	250	251	0	0.00	5,200	-
[9969]	25/12/22	251	251	249	251	0	0.00	15,900	-
[9969]	25/12/19	252	252	251	251	-1	-0.40	19,600	-
[9969]	25/12/18	253	253	251	252	0	0.00	11,000	-
[9969]	25/12/17	253	253	250	252	+1	+0.40	3,500	-
[9969]	25/12/16	251	253	251	251	-1	-0.40	4,900	-
[9969]	25/12/15	252	253	251	252	0	0.00	2,300	-
[9969]	25/12/12	253	253	251	252	0	0.00	2,700	-
[9969]	25/12/11	252	253	252	252	0	0.00	900	-
[9969]	25/12/10	253	253	251	252	-1	-0.40	8,000	-
[9969]	25/12/09	252	253	251	253	+1	+0.40	3,700	-
[9969]	25/12/08	253	253	252	252	0	0.00	7,100	-
[9969]	25/12/05	252	253	251	252	+1	+0.40	4,900	-
[9969]	25/12/04	251	252	251	251	0	0.00	4,500	-
[9969]	25/12/03	251	253	251	251	0	0.00	3,800	-
[9969]	25/12/02	253	253	251	251	-1	-0.40	3,700	-
[9969]	25/12/01	251	253	251	252	+1	+0.40	7,000	-
[9969]	25/11/28	252	253	251	251	-1	-0.40	9,100	-
[9969]	25/11/27	250	252	250	252	+1	+0.40	6,000	-
[9969]	25/11/26	250	251	249	251	+2	+0.80	9,400	-
[9969]	25/11/25	251	251	248	249	0	0.00	11,100	-
[9969]	25/11/21	249	251	249	249	0	0.00	3,300	-
[9969]	25/11/20	251	252	249	249	-2	-0.80	3,500	-
[9969]	25/11/19	250	253	250	251	+1	+0.40	6,700	-
[9969]	25/11/18	250	251	250	250	0	0.00	9,900	-
[9969]	25/11/17	249	250	249	250	+1	+0.40	6,100	-
[9969]	25/11/14	249	250	248	249	0	0.00	7,400	-
[9969]	25/11/13	249	250	249	249	0	0.00	700	-
[9969]	25/11/12	248	250	248	249	+1	+0.40	3,800	-
[9969]	25/11/11	249	249	248	248	0	0.00	3,500	-
[9969]	25/11/10	250	250	248	248	-2	-0.80	14,800	-
[9969]	25/11/07	248	250	248	250	+1	+0.40	3,800	-
[9969]	25/11/06	250	250	248	249	0	0.00	6,300	-
[9969]	25/11/05	249	249	248	249	0	0.00	9,700	-
[9969]	25/11/04	250	250	249	249	0	0.00	2,800	-
[9969]	25/10/31	250	250	249	249	-1	-0.40	10,200	-
[9969]	25/10/30	250	250	247	250	+1	+0.40	15,300	-
[9969]	25/10/29	249	250	248	249	0	0.00	4,400	-
[9969]	25/10/28	251	251	249	249	-2	-0.80	7,300	-
[9969]	25/10/27	251	251	249	251	0	0.00	2,400	-
[9969]	25/10/24	249	251	249	251	+2	+0.80	3,400	-
[9969]	25/10/23	249	250	249	249	-2	-0.80	2,300	-
[9969]	25/10/22	250	251	248	251	+1	+0.40	4,400	-
[9969]	25/10/21	248	250	248	250	0	0.00	5,100	-
[9969]	25/10/20	252	252	247	250	0	0.00	7,000	-
[9969]	25/10/17	248	250	246	250	+1	+0.40	5,600	-
[9969]	25/10/16	250	251	249	249	+1	+0.40	4,700	-
[9969]	25/10/15	251	252	247	248	0	0.00	11,000	-
[9969]	25/10/14	247	249	247	248	-2	-0.80	9,200	-
[9969]	25/10/10	250	251	250	250	-2	-0.79	19,300	-
[9969]	25/10/09	251	253	251	252	-1	-0.40	10,000	-
[9969]	25/10/08	253	253	251	253	+1	+0.40	1,900	-
[9969]	25/10/07	252	252	251	252	-1	-0.40	4,600	-
[9969]	25/10/06	253	253	251	253	+2	+0.80	6,300	-
[9969]	25/10/03	250	252	250	251	-1	-0.40	9,600	-
[9969]	25/10/02	250	252	250	252	+2	+0.80	1,300	-
[9969]	25/10/01	251	252	250	250	-1	-0.40	6,400	-
[9969]	25/09/30	252	253	251	251	-2	-0.79	4,700	-
[9969]	25/09/29	251	253	250	253	+2	+0.80	6,400	-
[9969]	25/09/26	252	253	251	251	0	0.00	4,100	-
[9969]	25/09/25	253	254	251	251	-1	-0.40	6,700	-
[9969]	25/09/24	252	253	251	252	-2	-0.79	5,200	-
[9969]	25/09/22	254	254	252	254	+1	+0.40	6,100	-
[9969]	25/09/19	254	254	252	253	0	0.00	6,800	-
[9969]	25/09/18	253	254	250	253	+1	+0.40	10,200	-
[9969]	25/09/17	250	252	250	252	+1	+0.40	2,900	-
[9969]	25/09/16	251	253	250	251	+1	+0.40	7,100	-
[9969]	25/09/12	250	251	250	250	0	0.00	2,600	-
[9969]	25/09/11	252	253	250	250	-2	-0.79	6,600	-
[9969]	25/09/10	252	254	251	252	-1	-0.40	8,700	-
[9969]	25/09/09	254	254	251	253	-1	-0.39	6,100	-
[9969]	25/09/08	255	255	252	254	0	0.00	8,200	-
[9969]	25/09/05	254	254	252	254	+2	+0.79	3,900	-