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
[9972]	26/10/29	272	272	268	268	-3.0	-1.11	4,500	3,690,180,096
[9972]	26/10/28	273	273	271	271	-2.0	-0.73	2,400	3,731,488,256
[9972]	26/10/27	272	274	271	273	+1.0	+0.37	118,500	3,759,026,944
[9972]	26/10/26	274	274	270	272	+2.0	+0.74	6,300	3,745,257,472
[9972]	26/10/23	267	270	266	270	+2.0	+0.75	126,200	3,717,718,784
[9972]	26/10/22	273	273	265	268	-2.0	-0.74	20,700	3,690,180,096
[9972]	26/10/21	270	272	270	270	0	+0.00	700	3,717,718,784
[9972]	26/10/20	271	271	270	270	-1.0	-0.37	11,200	3,717,718,784
[9972]	26/10/19	273	273	270	271	-1.0	-0.37	3,600	3,731,488,256
[9972]	26/10/16	272	272	272	272	+1.0	+0.37	900	3,745,268,480
[9972]	26/10/15	273	273	271	271	-1.0	-0.37	4,400	3,731,499,008
[9972]	26/10/14	275	275	270	272	-2.0	-0.73	11,400	3,745,268,480
[9972]	26/10/13	271	280	271	274	+3.0	+1.11	24,400	3,772,807,168
[9972]	26/10/09	277	280	271	271	-12.0	-4.24	22,000	3,731,499,008
[9972]	26/10/08	282	283	275	283	-2.0	-0.70	16,900	3,896,731,392
[9972]	26/10/07	285	285	282	285	-1.0	-0.35	6,700	3,924,270,080
[9972]	26/10/06	288	288	286	286	+1.0	+0.35	7,700	3,938,039,552
[9972]	26/10/05	285	285	280	285	-1.0	-0.35	7,500	3,924,270,080
[9972]	26/10/02	289	289	284	286	-3.0	-1.04	4,400	3,938,039,552
[9972]	26/10/01	285	289	278	289	+6.0	+2.12	18,700	3,979,347,712
[9972]	26/09/30	284	284	279	283	0	+0.00	5,100	3,896,731,392
[9972]	26/09/29	284	284	282	283	-3.0	-1.05	2,400	3,896,731,392
[9972]	26/09/28	276	289	276	286	+9.0	+3.25	30,600	3,938,039,552
[9972]	26/09/25	277	277	276	277	+1.0	+0.36	2,100	3,814,115,328
[9972]	26/09/24	277	278	274	276	0	+0.00	4,900	3,800,345,856
[9972]	26/09/18	275	276	275	276	+1.0	+0.36	23,200	3,800,345,856
[9972]	26/09/17	272	275	270	275	+3.0	+1.10	4,300	3,786,576,384
[9972]	26/09/16	274	274	272	272	0	+0.00	3,600	3,745,268,480
[9972]	26/09/15	269	273	269	272	+1.0	+0.37	3,700	3,745,268,480
[9972]	26/09/14	275	275	266	271	-4.0	-1.45	15,000	3,731,499,008
[9972]	26/09/11	273	276	273	275	-4.0	-1.43	5,100	3,786,576,384
[9972]	26/09/10	274	279	269	279	+1.0	+0.36	20,600	3,841,654,016
[9972]	26/09/09	279	279	278	278	-1.0	-0.36	1,000	3,827,884,544
[9972]	26/09/08	279	280	279	279	-4.0	-1.41	2,700	3,841,654,016
[9972]	26/09/07	284	284	280	283	-1.0	-0.35	5,900	3,896,731,392
[9972]	26/09/04	278	284	278	284	+7.0	+2.53	5,500	3,910,500,864
[9972]	26/09/03	280	280	277	277	-3.0	-1.07	3,600	3,814,115,328
[9972]	26/09/02	285	286	278	280	-1.0	-0.36	18,500	3,855,423,232
[9972]	26/09/01	281	284	280	281	+1.0	+0.36	8,900	3,869,192,704
[9972]	26/08/31	282	282	280	280	-1.0	-0.36	2,400	3,855,423,232
[9972]	26/08/28	281	281	280	281	0	+0.00	2,300	3,869,192,704
[9972]	26/08/27	280	284	280	281	+1.0	+0.36	5,200	3,869,192,704
[9972]	26/08/26	282	282	280	280	-3.0	-1.06	2,500	3,855,423,232
[9972]	26/08/25	282	284	282	283	-2.0	-0.70	4,200	3,896,731,392
[9972]	26/08/24	281	285	279	285	+4.0	+1.42	19,900	3,924,270,080
[9972]	26/08/21	280	281	277	281	0	+0.00	6,800	3,869,192,704
[9972]	26/08/20	275	281	275	281	+6.0	+2.18	13,600	3,869,192,704
[9972]	26/08/19	275	278	275	275	-1.0	-0.36	4,500	3,786,576,384
[9972]	26/08/18	277	277	275	276	0	+0.00	3,900	3,800,345,856
[9972]	26/08/17	275	276	272	276	+2	+0.73	8,300	-
[9972]	26/08/14	276	276	273	274	-2	-0.72	5,200	-
[9972]	26/08/13	275	278	272	276	+3	+1.10	24,300	-
[9972]	26/08/12	274	274	272	273	-1	-0.36	5,500	-
[9972]	26/08/10	276	276	271	274	-3	-1.08	5,100	-
[9972]	26/08/07	276	277	272	277	0	0.00	10,600	-
[9972]	26/08/06	277	277	274	277	-1	-0.36	18,100	-
[9972]	26/08/05	277	278	270	278	+1	+0.36	5,900	-
[9972]	26/08/04	275	277	274	277	+1	+0.36	600	-
[9972]	26/08/03	275	276	272	276	-2	-0.72	3,700	-
[9972]	26/07/31	276	278	276	278	-2	-0.71	1,600	-
[9972]	26/07/30	275	280	273	280	+4	+1.45	12,500	-
[9972]	26/07/29	275	276	272	276	0	0.00	23,500	-
[9972]	26/07/28	276	276	272	276	0	0.00	4,000	-
[9972]	26/07/27	279	279	273	276	-3	-1.08	5,000	-
[9972]	26/07/24	283	283	278	279	+1	+0.36	4,500	-
[9972]	26/07/23	281	286	267	278	-5	-1.77	67,800	-
[9972]	26/07/22	287	287	282	283	0	0.00	5,200	-
[9972]	26/07/21	278	285	278	283	+2	+0.71	10,100	-
[9972]	26/07/17	282	286	281	281	-3	-1.06	12,400	-
[9972]	26/07/16	288	289	284	284	-4	-1.39	4,800	-
[9972]	26/07/15	286	289	283	288	+2	+0.70	17,300	-
[9972]	26/07/14	288	292	283	286	-4	-1.38	18,600	-
[9972]	26/07/13	291	294	286	290	-1	-0.34	30,500	-
[9972]	26/07/10	281	293	278	291	+10	+3.56	83,000	-
[9972]	26/07/09	288	288	279	281	-8	-2.77	68,700	-
[9972]	26/07/08	282	294	275	289	-1	-0.34	175,600	-
[9972]	26/07/07	300	300	281	290	+16	+5.84	636,200	-
[9972]	26/07/06	263	274	263	274	+13	+4.98	34,900	-
[9972]	26/07/03	260	261	255	261	+1	+0.38	4,600	-
[9972]	26/07/02	260	260	258	260	+1	+0.39	2,700	-
[9972]	26/07/01	257	259	255	259	0	0.00	3,100	-
[9972]	26/06/30	260	260	258	259	+4	+1.57	7,900	-
[9972]	26/06/29	257	257	255	255	-4	-1.54	15,200	-
[9972]	26/06/26	255	259	255	259	+1	+0.39	4,200	-
[9972]	26/06/25	263	263	258	258	-1	-0.39	5,100	-
[9972]	26/06/24	259	260	259	259	0	0.00	900	-
[9972]	26/06/23	262	262	255	259	-5	-1.89	10,700	-
[9972]	26/06/22	262	264	261	264	0	0.00	700	-
[9972]	26/06/19	264	264	261	264	+1	+0.38	2,600	-
[9972]	26/06/18	261	263	259	263	+1	+0.38	13,200	-
[9972]	26/06/17	265	266	261	262	-1	-0.38	11,700	-
[9972]	26/06/16	268	268	262	263	-7	-2.59	17,500	-
[9972]	26/06/15	266	270	264	270	+6	+2.27	2,500	-
[9972]	26/06/12	264	264	263	264	+1	+0.38	600	-
[9972]	26/06/11	263	263	262	263	-4	-1.50	4,700	-
[9972]	26/06/10	267	267	264	267	-2	-0.74	1,900	-
[9972]	26/06/09	267	269	263	269	+2	+0.75	12,500	-
[9972]	26/06/08	261	267	260	267	0	0.00	2,100	-
[9972]	26/06/05	263	267	263	267	+5	+1.91	3,000	-
[9972]	26/06/04	259	262	259	262	-3	-1.13	8,800	-
[9972]	26/06/03	262	265	262	265	0	0.00	1,800	-
[9972]	26/06/02	266	267	263	265	-1	-0.38	2,900	-
[9972]	26/06/01	263	267	262	266	+1	+0.38	10,200	-
[9972]	26/05/29	262	267	262	265	+2	+0.76	4,400	-
[9972]	26/05/28	265	266	262	263	-1	-0.38	3,000	-
[9972]	26/05/27	266	269	263	264	-3	-1.12	7,800	-
[9972]	26/05/26	265	270	265	267	+2	+0.75	6,700	-
[9972]	26/05/25	273	273	265	265	-5	-1.85	6,900	-
[9972]	26/05/22	265	270	264	270	+2.0	+0.75	7,200	-
[9972]	26/05/21	268	269	267	268	0	+0.00	11,500	-
[9972]	26/05/20	268	274	265	268	0	+0.00	30,000	-
[9972]	26/05/19	267	269	266	268	+1.0	+0.37	5,900	-
[9972]	26/05/18	270	270	267	267	-1.0	-0.37	3,600	-
[9972]	26/05/15	260	269	260	268	+5.0	+1.90	10,300	-
[9972]	26/05/14	262	265	262	263	-2.0	-0.75	6,800	-
[9972]	26/05/13	267	272	265	265	-3.0	-1.12	5,000	-
[9972]	26/05/12	268	268	265	268	-5.0	-1.83	7,000	-
[9972]	26/05/11	280	280	273	273	-1.0	-0.36	4,200	-
[9972]	26/05/08	276	279	274	274	-3.0	-1.08	17,300	-
[9972]	26/05/07	278	279	274	277	+1.0	+0.36	15,400	-
[9972]	26/05/01	276	279	271	276	0	+0.00	25,200	-
[9972]	26/04/30	274	276	274	276	+2.0	+0.73	3,300	-
[9972]	26/04/28	277	277	274	274	0	+0.00	1,200	-
[9972]	26/04/27	276	277	274	274	-2	-0.72	8,300	-
[9972]	26/04/24	280	280	274	276	+1	+0.36	10,200	-
[9972]	26/04/23	284	284	275	275	-5	-1.79	43,800	-
[9972]	26/04/22	273	319	268	280	+7	+2.56	397,200	-
[9972]	26/04/21	275	276	269	273	+1	+0.37	12,300	-
[9972]	26/04/20	275	275	271	272	+1	+0.37	6,100	-
[9972]	26/04/17	269	272	269	271	+1	+0.37	2,600	-
[9972]	26/04/16	271	274	270	270	-2	-0.74	3,400	-
[9972]	26/04/15	271	274	271	272	+2	+0.74	4,200	-
[9972]	26/04/14	268	280	266	270	-4	-1.46	10,800	-
[9972]	26/04/13	265	274	263	274	+3	+1.11	15,600	-
[9972]	26/04/10	259	273	256	271	-11	-3.90	137,400	-
[9972]	26/04/09	282	282	272	282	+4	+1.44	33,000	-
[9972]	26/04/08	269	280	266	278	+11	+4.12	25,700	-
[9972]	26/04/07	266	269	260	267	+2	+0.75	30,400	-
[9972]	26/04/06	265	267	265	265	+3	+1.15	2,400	-
[9972]	26/04/03	263	264	262	262	0	0.00	7,900	-
[9972]	26/04/02	261	274	258	262	+2	+0.77	37,600	-
[9972]	26/04/01	268	268	256	260	-7	-2.62	52,400	-
[9972]	26/03/31	265	267	263	267	+2	+0.75	11,200	-
[9972]	26/03/30	267	267	265	265	-7	-2.57	4,200	-
[9972]	26/03/27	270	272	268	272	+1	+0.37	1,300	-
[9972]	26/03/26	271	272	271	271	0	0.00	300	-
[9972]	26/03/25	270	273	270	271	+3	+1.12	36,000	-
[9972]	26/03/24	267	270	267	268	+1	+0.37	8,000	-
[9972]	26/03/23	273	273	266	267	-7	-2.55	14,000	-
[9972]	26/03/19	276	276	274	274	-2	-0.72	4,000	-
[9972]	26/03/18	277	277	274	276	0	0.00	2,000	-
[9972]	26/03/17	276	276	275	276	-1	-0.36	1,500	-
[9972]	26/03/16	274	277	274	277	+2	+0.73	4,500	-
[9972]	26/03/13	277	277	275	275	-2	-0.72	7,400	-
[9972]	26/03/12	279	279	277	277	-2	-0.72	5,200	-
[9972]	26/03/11	271	279	271	279	+8	+2.95	6,700	-
[9972]	26/03/10	272	273	270	271	+3	+1.12	1,800	-
[9972]	26/03/09	275	275	268	268	-7	-2.55	12,500	-
[9972]	26/03/06	276	276	275	275	+2	+0.73	1,100	-
[9972]	26/03/05	272	274	268	273	+9	+3.41	5,200	-
[9972]	26/03/04	273	273	257	264	-9	-3.30	15,800	-
[9972]	26/03/03	280	280	273	273	-4	-1.44	18,800	-
[9972]	26/03/02	277	280	276	277	-3	-1.07	9,300	-
[9972]	26/02/27	279	280	279	280	+2	+0.72	2,900	-
[9972]	26/02/26	275	280	274	278	-5	-1.77	23,900	-
[9972]	26/02/25	285	285	279	283	+1	+0.35	7,800	-
[9972]	26/02/24	279	282	279	282	+3	+1.08	3,000	-
[9972]	26/02/20	282	282	279	279	-3	-1.06	2,500	-
[9972]	26/02/19	285	285	281	282	-3	-1.05	9,100	-
[9972]	26/02/18	282	285	282	285	+3	+1.06	12,000	-
[9972]	26/02/17	280	282	280	282	+2	+0.71	3,100	-
[9972]	26/02/16	284	284	279	280	0	0.00	10,300	-
[9972]	26/02/13	282	282	280	280	-2	-0.71	4,300	-
[9972]	26/02/12	280	283	280	282	+5	+1.81	13,900	-
[9972]	26/02/10	278	280	276	277	+1	+0.36	12,900	-
[9972]	26/02/09	277	277	258	276	-1	-0.36	98,500	-
[9972]	26/02/06	276	277	274	277	+2	+0.73	12,800	-
[9972]	26/02/05	275	278	275	275	-1	-0.36	8,900	-
[9972]	26/02/04	277	277	275	276	-4	-1.43	28,500	-
[9972]	26/02/03	280	281	278	280	-2	-0.71	50,200	-
[9972]	26/02/02	281	284	280	282	0	0.00	15,000	-
[9972]	26/01/30	284	286	279	282	-4	-1.40	69,600	-
[9972]	26/01/29	288	288	284	286	-1	-0.35	30,200	-
[9972]	26/01/28	289	289	284	287	-1	-0.35	8,900	-
[9972]	26/01/27	288	288	285	288	0	0.00	4,700	-
[9972]	26/01/26	284	288	282	288	+3	+1.05	54,600	-
[9972]	26/01/23	289	289	284	285	-4	-1.38	21,400	-
[9972]	26/01/22	283	289	283	289	+6	+2.12	35,500	-
[9972]	26/01/21	286	286	283	283	-3	-1.05	4,300	-
[9972]	26/01/20	286	286	283	286	0	0.00	8,000	-
[9972]	26/01/19	282	287	279	286	+4	+1.42	47,200	-
[9972]	26/01/16	283	284	280	282	-2	-0.70	24,500	-
[9972]	26/01/15	284	294	281	284	0	0.00	57,500	-
[9972]	26/01/14	280	308	280	284	+1	+0.35	134,600	-
[9972]	26/01/13	284	285	282	283	-1	-0.35	10,800	-
[9972]	26/01/09	285	285	283	284	-1	-0.35	13,800	-
[9972]	26/01/08	281	285	280	285	-1	-0.35	11,000	-
[9972]	26/01/07	282	286	279	286	+2	+0.70	70,400	-
[9972]	26/01/06	287	288	283	284	-5	-1.73	21,700	-
[9972]	26/01/05	288	289	281	289	+2	+0.70	20,000	-
[9972]	25/12/30	281	287	281	287	+4	+1.41	12,200	-
[9972]	25/12/29	288	288	274	283	-3	-1.05	23,800	-
[9972]	25/12/26	282	287	282	286	+2	+0.70	18,900	-
[9972]	25/12/25	287	287	280	284	-2	-0.70	26,900	-
[9972]	25/12/24	284	286	281	286	+3	+1.06	21,200	-
[9972]	25/12/23	285	286	281	283	-1	-0.35	12,300	-
[9972]	25/12/22	290	290	280	284	-6	-2.07	33,000	-
[9972]	25/12/19	288	291	286	290	0	0.00	7,000	-
[9972]	25/12/18	282	290	282	290	+9	+3.20	10,100	-
[9972]	25/12/17	288	288	279	281	-7	-2.43	13,600	-
[9972]	25/12/16	292	292	287	288	-6	-2.04	9,300	-
[9972]	25/12/15	291	295	279	294	+1	+0.34	56,400	-
[9972]	25/12/12	286	295	286	293	+10	+3.53	102,300	-
[9972]	25/12/11	281	285	281	283	+2	+0.71	6,200	-
[9972]	25/12/10	283	287	281	281	-2	-0.71	11,900	-
[9972]	25/12/09	282	283	282	283	+2	+0.71	2,000	-
[9972]	25/12/08	283	283	281	281	-2	-0.71	8,300	-
[9972]	25/12/05	285	287	283	283	-2	-0.70	7,400	-
[9972]	25/12/04	287	287	281	285	-3	-1.04	39,200	-
[9972]	25/12/03	282	290	280	288	+8	+2.86	23,100	-
[9972]	25/12/02	277	295	277	280	+4	+1.45	66,700	-
[9972]	25/12/01	281	281	276	276	-5	-1.78	11,500	-
[9972]	25/11/28	279	284	279	281	+1	+0.36	7,800	-
[9972]	25/11/27	279	284	278	280	-2	-0.71	179,500	-
[9972]	25/11/26	285	287	282	282	-3	-1.05	753,200	-
[9972]	25/11/25	285	288	284	285	+1	+0.35	47,200	-
[9972]	25/11/21	285	286	284	284	-1	-0.35	5,700	-
[9972]	25/11/20	285	286	284	285	0	0.00	3,600	-
[9972]	25/11/19	284	288	280	285	+3	+1.06	35,500	-
[9972]	25/11/18	284	284	280	282	0	0.00	7,700	-
[9972]	25/11/17	281	283	277	282	+1	+0.36	17,800	-
[9972]	25/11/14	282	283	280	281	-1	-0.35	13,900	-
[9972]	25/11/13	287	287	280	282	-5	-1.74	30,300	-
[9972]	25/11/12	289	290	283	287	-2	-0.69	27,700	-
[9972]	25/11/11	281	289	281	289	+7	+2.48	44,900	-
[9972]	25/11/10	283	283	282	282	-1	-0.35	9,200	-
[9972]	25/11/07	285	285	283	283	-1	-0.35	5,000	-
[9972]	25/11/06	284	285	283	284	-3	-1.05	9,400	-
[9972]	25/11/05	284	288	283	287	+3	+1.06	27,700	-
[9972]	25/11/04	284	284	282	284	0	0.00	6,100	-
[9972]	25/10/31	285	286	278	284	0	0.00	22,000	-
[9972]	25/10/30	287	287	283	284	-3	-1.05	13,100	-
[9972]	25/10/29	288	289	286	287	+1	+0.35	19,700	-
[9972]	25/10/28	290	290	285	286	-5	-1.72	10,300	-
[9972]	25/10/27	293	293	286	291	+1	+0.34	12,700	-
[9972]	25/10/24	296	297	287	290	+1	+0.35	20,900	-
[9972]	25/10/23	288	291	287	289	0	0.00	9,900	-
[9972]	25/10/22	289	290	285	289	+2	+0.70	6,200	-
[9972]	25/10/21	285	290	284	287	-1	-0.35	22,300	-
[9972]	25/10/20	288	288	285	288	+1	+0.35	8,100	-
[9972]	25/10/17	290	290	285	287	-1	-0.35	20,800	-
[9972]	25/10/16	292	293	288	288	-1	-0.35	15,200	-
[9972]	25/10/15	288	292	288	289	+1	+0.35	29,900	-
[9972]	25/10/14	287	290	286	288	-1	-0.35	36,100	-
[9972]	25/10/10	275	290	275	289	+7	+2.48	82,300	-
[9972]	25/10/09	289	290	278	282	+1	+0.36	124,000	-
[9972]	25/10/08	275	283	272	281	+2	+0.72	61,700	-
[9972]	25/10/07	280	288	279	279	-4	-1.41	28,000	-
[9972]	25/10/06	269	290	269	283	+13	+4.81	98,700	-
[9972]	25/10/03	291	294	267	270	-22	-7.53	127,700	-
[9972]	25/10/02	293	297	290	292	-2	-0.68	109,600	-
[9972]	25/10/01	312	313	294	294	-16	-5.16	187,100	-
[9972]	25/09/30	300	312	298	310	+13	+4.38	245,600	-
[9972]	25/09/29	281	310	263	297	+16	+5.69	854,300	-
[9972]	25/09/26	280	281	277	281	+1	+0.36	68,700	-
[9972]	25/09/25	274	280	274	280	+9	+3.32	58,000	-
[9972]	25/09/24	270	273	264	271	0	0.00	72,500	-
[9972]	25/09/22	254	282	254	271	+16	+6.27	344,700	-
[9972]	25/09/19	255	257	252	255	-4	-1.54	34,600	-
[9972]	25/09/18	254	260	252	259	+7	+2.78	60,200	-
[9972]	25/09/17	254	254	250	252	-2	-0.79	52,900	-
[9972]	25/09/16	255	256	249	254	+7	+2.83	65,300	-
[9972]	25/09/12	246	250	241	247	+2	+0.82	55,900	-
[9972]	25/09/11	242	246	241	245	0	0.00	46,600	-
[9972]	25/09/10	243	246	243	245	+3	+1.24	106,300	-
[9972]	25/09/09	244	244	240	242	-1	-0.41	29,500	-
[9972]	25/09/08	241	243	240	243	+2	+0.83	20,800	-
[9972]	25/09/05	239	241	239	241	+1	+0.42	9,100	-