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
[9973]	26/10/29	18	19	17	18	0	+0.00	1,326,800	5,348,057,600
[9973]	26/10/28	19	19	18	18	0	+0.00	333,500	5,348,057,600
[9973]	26/10/27	18	19	18	18	0	+0.00	362,600	5,348,057,600
[9973]	26/10/26	18	19	18	18	0	+0.00	189,300	5,348,057,600
[9973]	26/10/23	18	19	18	18	0	+0.00	1,313,000	5,348,057,600
[9973]	26/10/22	19	19	18	18	-1.0	-5.26	253,400	5,348,057,600
[9973]	26/10/21	18	19	18	19	+1.0	+5.56	1,617,600	5,645,171,712
[9973]	26/10/20	18	19	18	18	0	+0.00	165,800	5,348,057,600
[9973]	26/10/19	19	19	17	18	0	+0.00	2,315,000	5,348,057,600
[9973]	26/10/16	19	19	18	18	-1.0	-5.26	1,090,900	5,348,057,600
[9973]	26/10/15	19	20	17	19	+1.0	+5.56	4,401,900	5,645,171,712
[9973]	26/10/14	18	19	18	18	0	+0.00	426,800	5,348,057,600
[9973]	26/10/13	19	19	17	18	0	+0.00	4,722,400	5,348,057,600
[9973]	26/10/09	18	19	18	18	0	+0.00	792,900	5,348,057,600
[9973]	26/10/08	19	20	18	18	-1.0	-5.26	3,360,800	5,348,057,600
[9973]	26/10/07	19	20	19	19	0	+0.00	2,285,900	5,645,171,712
[9973]	26/10/06	19	20	19	19	0	+0.00	307,300	5,645,171,712
[9973]	26/10/05	19	20	19	19	0	+0.00	169,900	5,645,171,712
[9973]	26/10/02	19	20	19	19	0	+0.00	170,600	5,645,171,712
[9973]	26/10/01	19	20	19	19	0	+0.00	124,400	5,645,171,712
[9973]	26/09/30	19	20	19	19	0	+0.00	376,000	5,645,171,712
[9973]	26/09/29	19	20	19	19	0	+0.00	263,100	5,645,171,712
[9973]	26/09/28	20	20	19	19	0	+0.00	209,100	5,645,171,712
[9973]	26/09/25	19	20	19	19	0	+0.00	550,000	5,645,171,712
[9973]	26/09/24	20	20	19	19	-1.0	-5.00	424,100	5,645,171,712
[9973]	26/09/18	20	20	19	20	0	+0.00	403,200	5,942,286,336
[9973]	26/09/17	20	21	19	20	0	+0.00	866,100	5,942,286,336
[9973]	26/09/16	20	21	20	20	0	+0.00	507,700	5,942,286,336
[9973]	26/09/15	20	21	20	20	0	+0.00	700,600	5,942,286,336
[9973]	26/09/14	20	21	20	20	0	+0.00	618,300	5,942,286,336
[9973]	26/09/11	20	21	20	20	0	+0.00	583,700	5,942,286,336
[9973]	26/09/10	20	21	20	20	0	+0.00	183,000	5,942,286,336
[9973]	26/09/09	20	21	20	20	0	+0.00	669,100	5,942,286,336
[9973]	26/09/08	20	21	19	20	0	+0.00	2,054,600	5,942,286,336
[9973]	26/09/07	20	20	19	20	0	+0.00	1,050,100	5,942,286,336
[9973]	26/09/04	20	20	19	20	0	+0.00	363,600	5,942,286,336
[9973]	26/09/03	20	21	19	20	0	+0.00	2,232,100	5,942,286,336
[9973]	26/09/02	20	21	20	20	0	+0.00	369,900	5,942,286,336
[9973]	26/09/01	21	21	20	20	-1.0	-4.76	146,300	5,942,286,336
[9973]	26/08/31	20	21	20	21	+1.0	+5.00	151,600	6,239,400,448
[9973]	26/08/28	20	21	20	20	0	+0.00	228,800	5,942,286,336
[9973]	26/08/27	20	21	20	20	0	+0.00	936,600	5,942,286,336
[9973]	26/08/26	20	20	19	20	0	+0.00	507,400	5,942,286,336
[9973]	26/08/25	20	20	19	20	0	+0.00	658,500	5,942,286,336
[9973]	26/08/24	20	20	19	20	0	+0.00	588,500	5,942,286,336
[9973]	26/08/21	20	20	19	20	0	+0.00	491,600	5,892,285,952
[9973]	26/08/20	19	20	19	20	0	+0.00	170,600	5,892,285,952
[9973]	26/08/19	20	20	19	20	0	+0.00	188,700	5,892,285,952
[9973]	26/08/18	20	20	19	20	0	+0.00	202,100	5,892,285,952
[9973]	26/08/17	20	21	19	20	0	0.00	1,205,700	-
[9973]	26/08/14	20	20	19	20	0	0.00	1,482,500	-
[9973]	26/08/13	20	20	19	20	0	0.00	290,900	-
[9973]	26/08/12	19	20	19	20	0	0.00	345,300	-
[9973]	26/08/10	19	20	19	20	0	0.00	316,700	-
[9973]	26/08/07	20	20	19	20	0	0.00	239,500	-
[9973]	26/08/06	20	20	19	20	0	0.00	314,200	-
[9973]	26/08/05	20	20	19	20	0	0.00	251,900	-
[9973]	26/08/04	20	21	19	20	0	0.00	1,347,800	-
[9973]	26/08/03	20	21	20	20	0	0.00	512,000	-
[9973]	26/07/31	20	21	20	20	0	0.00	584,300	-
[9973]	26/07/30	20	21	20	20	0	0.00	783,400	-
[9973]	26/07/29	20	21	20	20	0	0.00	255,200	-
[9973]	26/07/28	21	21	20	20	-1	-4.76	188,100	-
[9973]	26/07/27	21	21	20	21	0	0.00	236,000	-
[9973]	26/07/24	20	21	20	21	+1	+5.00	365,000	-
[9973]	26/07/23	20	21	19	20	0	0.00	1,901,800	-
[9973]	26/07/22	20	20	19	20	0	0.00	1,079,200	-
[9973]	26/07/21	20	20	19	20	0	0.00	403,000	-
[9973]	26/07/17	20	20	19	20	0	0.00	782,800	-
[9973]	26/07/16	20	20	19	20	0	0.00	894,300	-
[9973]	26/07/15	20	20	19	20	0	0.00	1,304,900	-
[9973]	26/07/14	20	20	19	20	0	0.00	474,200	-
[9973]	26/07/13	20	20	19	20	0	0.00	648,300	-
[9973]	26/07/10	20	20	19	20	0	0.00	692,200	-
[9973]	26/07/09	20	20	19	20	+1	+5.26	1,698,900	-
[9973]	26/07/08	20	20	19	19	-1	-5.00	1,187,700	-
[9973]	26/07/07	20	21	20	20	-1	-4.76	2,715,200	-
[9973]	26/07/06	20	21	20	21	+1	+5.00	310,900	-
[9973]	26/07/03	20	21	19	20	-1	-4.76	2,336,800	-
[9973]	26/07/02	21	21	20	21	+1	+5.00	244,800	-
[9973]	26/07/01	21	21	20	20	-1	-4.76	402,800	-
[9973]	26/06/30	20	21	20	21	+1	+5.00	925,700	-
[9973]	26/06/29	20	20	19	20	0	0.00	582,400	-
[9973]	26/06/26	20	20	19	20	0	0.00	505,900	-
[9973]	26/06/25	20	21	19	20	0	0.00	2,847,200	-
[9973]	26/06/24	20	21	20	20	0	0.00	932,400	-
[9973]	26/06/23	20	21	20	20	0	0.00	543,200	-
[9973]	26/06/22	20	21	19	20	0	0.00	1,435,500	-
[9973]	26/06/19	21	21	20	20	-1	-4.76	279,900	-
[9973]	26/06/18	21	21	20	21	0	0.00	346,200	-
[9973]	26/06/17	19	21	19	21	+2	+10.53	3,311,400	-
[9973]	26/06/16	19	20	19	19	0	0.00	677,300	-
[9973]	26/06/15	19	20	19	19	0	0.00	641,000	-
[9973]	26/06/12	20	20	19	19	0	0.00	711,400	-
[9973]	26/06/11	20	21	19	19	-1	-5.00	3,508,700	-
[9973]	26/06/10	20	21	20	20	0	0.00	637,800	-
[9973]	26/06/09	20	21	20	20	0	0.00	931,100	-
[9973]	26/06/08	20	21	20	20	0	0.00	1,285,400	-
[9973]	26/06/05	20	21	20	20	-1	-4.76	438,900	-
[9973]	26/06/04	20	21	20	21	0	0.00	488,200	-
[9973]	26/06/03	21	21	20	21	0	0.00	519,200	-
[9973]	26/06/02	21	22	20	21	-1	-4.55	3,037,800	-
[9973]	26/06/01	22	22	21	22	0	0.00	1,465,300	-
[9973]	26/05/29	20	22	20	22	+2	+10.00	2,811,700	-
[9973]	26/05/28	21	22	20	20	-1	-4.76	5,616,400	-
[9973]	26/05/27	21	22	21	21	0	0.00	1,896,100	-
[9973]	26/05/26	21	22	21	21	0	0.00	419,400	-
[9973]	26/05/25	22	22	21	21	-1	-4.55	556,800	-
[9973]	26/05/22	22	22	21	22	0	+0.00	383,500	-
[9973]	26/05/21	21	22	21	22	0	+0.00	408,100	-
[9973]	26/05/20	22	23	21	22	0	+0.00	1,929,900	-
[9973]	26/05/19	22	23	21	22	0	+0.00	2,581,900	-
[9973]	26/05/18	22	23	21	22	0	+0.00	1,343,700	-
[9973]	26/05/15	23	23	21	22	-1.0	-4.35	3,946,300	-
[9973]	26/05/14	23	23	22	23	0	+0.00	1,453,900	-
[9973]	26/05/13	23	24	23	23	0	+0.00	2,331,800	-
[9973]	26/05/12	24	25	23	23	-1.0	-4.17	3,337,900	-
[9973]	26/05/11	25	25	24	24	-1.0	-4.00	3,058,400	-
[9973]	26/05/08	25	26	25	25	0	+0.00	395,000	-
[9973]	26/05/07	25	26	25	25	0	+0.00	394,800	-
[9973]	26/05/01	25	26	25	25	0	+0.00	693,000	-
[9973]	26/04/30	26	26	25	25	-1.0	-3.85	555,100	-
[9973]	26/04/28	25	26	25	26	+1.0	+4.00	463,200	-
[9973]	26/04/27	25	26	25	25	0	0.00	460,300	-
[9973]	26/04/24	26	26	25	25	-1	-3.85	1,074,700	-
[9973]	26/04/23	27	27	26	26	-1	-3.70	2,390,600	-
[9973]	26/04/22	28	28	26	27	0	0.00	1,897,700	-
[9973]	26/04/21	27	28	26	27	0	0.00	3,422,800	-
[9973]	26/04/20	26	27	26	27	+1	+3.85	705,300	-
[9973]	26/04/17	26	27	25	26	0	0.00	2,535,900	-
[9973]	26/04/16	26	27	25	26	0	0.00	3,445,600	-
[9973]	26/04/15	26	26	25	26	+1	+4.00	543,800	-
[9973]	26/04/14	26	26	25	25	-1	-3.85	532,900	-
[9973]	26/04/13	26	27	25	26	0	0.00	2,534,500	-
[9973]	26/04/10	27	27	26	26	-1	-3.70	550,200	-
[9973]	26/04/09	27	28	26	27	0	0.00	2,204,700	-
[9973]	26/04/08	27	28	26	27	0	0.00	5,279,900	-
[9973]	26/04/07	27	28	26	27	0	0.00	3,241,800	-
[9973]	26/04/06	27	27	26	27	0	0.00	2,012,500	-
[9973]	26/04/03	27	28	26	27	0	0.00	2,479,900	-
[9973]	26/04/02	26	27	25	27	+1	+3.85	1,873,400	-
[9973]	26/04/01	26	26	25	26	+1	+4.00	1,069,700	-
[9973]	26/03/31	25	26	25	25	0	0.00	955,600	-
[9973]	26/03/30	25	26	25	25	-1	-3.85	913,800	-
[9973]	26/03/27	26	27	26	26	0	0.00	1,928,600	-
[9973]	26/03/26	27	27	25	26	-1	-3.70	5,082,500	-
[9973]	26/03/25	27	28	26	27	0	0.00	10,511,500	-
[9973]	26/03/24	30	33	27	27	+2	+8.00	39,981,000	-
[9973]	26/03/23	25	25	24	25	0	0.00	1,596,800	-
[9973]	26/03/19	26	26	25	25	-1	-3.85	287,300	-
[9973]	26/03/18	26	26	25	26	+1	+4.00	749,200	-
[9973]	26/03/17	25	26	25	25	0	0.00	726,500	-
[9973]	26/03/16	25	26	24	25	0	0.00	1,543,500	-
[9973]	26/03/13	25	26	25	25	-1	-3.85	1,624,600	-
[9973]	26/03/12	25	26	25	26	+1	+4.00	428,300	-
[9973]	26/03/11	26	26	25	25	-1	-3.85	1,692,900	-
[9973]	26/03/10	24	26	24	26	+2	+8.33	2,019,100	-
[9973]	26/03/09	24	25	23	24	-1	-4.00	4,854,500	-
[9973]	26/03/06	25	26	25	25	0	0.00	971,300	-
[9973]	26/03/05	25	26	24	25	+1	+4.17	4,969,100	-
[9973]	26/03/04	24	25	23	24	-1	-4.00	5,819,100	-
[9973]	26/03/03	26	27	25	25	-1	-3.85	6,496,500	-
[9973]	26/03/02	27	27	26	26	-1	-3.70	1,043,300	-
[9973]	26/02/27	28	28	27	27	0	0.00	1,401,900	-
[9973]	26/02/26	27	28	26	27	0	0.00	3,779,800	-
[9973]	26/02/25	27	28	27	27	0	0.00	1,689,200	-
[9973]	26/02/24	27	28	26	27	0	0.00	4,354,900	-
[9973]	26/02/20	27	28	27	27	0	0.00	983,400	-
[9973]	26/02/19	28	28	27	27	-1	-3.57	502,300	-
[9973]	26/02/18	27	28	27	28	+1	+3.70	1,596,600	-
[9973]	26/02/17	28	29	26	27	-2	-6.90	7,588,700	-
[9973]	26/02/16	30	30	28	29	-2	-6.45	3,510,000	-
[9973]	26/02/13	29	31	29	31	+1	+3.33	3,639,000	-
[9973]	26/02/12	29	30	29	30	+1	+3.45	552,600	-
[9973]	26/02/10	30	30	28	29	0	0.00	2,470,900	-
[9973]	26/02/09	29	30	29	29	0	0.00	1,268,700	-
[9973]	26/02/06	30	30	29	29	0	0.00	682,300	-
[9973]	26/02/05	29	30	28	29	0	0.00	2,209,700	-
[9973]	26/02/04	30	30	28	29	0	0.00	1,981,100	-
[9973]	26/02/03	29	30	29	29	0	0.00	703,200	-
[9973]	26/02/02	29	30	28	29	0	0.00	1,561,400	-
[9973]	26/01/30	29	29	28	29	0	0.00	481,700	-
[9973]	26/01/29	29	29	28	29	0	0.00	2,258,100	-
[9973]	26/01/28	30	30	29	29	-1	-3.33	1,213,300	-
[9973]	26/01/27	29	30	29	30	+1	+3.45	3,384,000	-
[9973]	26/01/26	29	30	28	29	0	0.00	4,833,200	-
[9973]	26/01/23	29	30	29	29	0	0.00	699,500	-
[9973]	26/01/22	30	30	29	29	-1	-3.33	971,400	-
[9973]	26/01/21	29	30	29	30	0	0.00	815,000	-
[9973]	26/01/20	30	31	29	30	0	0.00	3,640,100	-
[9973]	26/01/19	29	30	28	30	+1	+3.45	2,954,200	-
[9973]	26/01/16	29	30	29	29	0	0.00	3,548,600	-
[9973]	26/01/15	29	30	29	29	0	0.00	998,900	-
[9973]	26/01/14	29	30	29	29	-1	-3.33	2,426,600	-
[9973]	26/01/13	31	31	29	30	-1	-3.23	2,836,300	-
[9973]	26/01/09	30	32	29	31	+1	+3.33	7,160,300	-
[9973]	26/01/08	31	31	29	30	-1	-3.23	3,793,800	-
[9973]	26/01/07	31	33	30	31	-1	-3.13	11,943,800	-
[9973]	26/01/06	29	32	29	32	+3	+10.34	7,961,500	-
[9973]	26/01/05	29	31	29	29	0	0.00	4,825,000	-
[9973]	25/12/30	28	30	28	29	0	0.00	5,978,500	-
[9973]	25/12/29	26	29	26	29	+3	+11.54	4,569,000	-
[9973]	25/12/26	27	28	26	26	-1	-3.70	4,053,400	-
[9973]	25/12/25	27	28	27	27	0	0.00	2,659,400	-
[9973]	25/12/24	28	28	27	27	0	0.00	2,613,100	-
[9973]	25/12/23	27	28	26	27	0	0.00	5,715,400	-
[9973]	25/12/22	28	29	27	27	-1	-3.57	3,790,400	-
[9973]	25/12/19	28	29	27	28	0	0.00	4,207,900	-
[9973]	25/12/18	27	29	27	28	0	0.00	2,665,900	-
[9973]	25/12/17	30	31	28	28	-3	-9.68	7,696,900	-
[9973]	25/12/16	31	31	29	31	0	0.00	7,129,500	-
[9973]	25/12/15	33	33	31	31	-1	-3.13	5,443,600	-
[9973]	25/12/12	33	34	32	32	-1	-3.03	3,963,000	-
[9973]	25/12/11	32	33	31	33	+1	+3.13	4,513,600	-
[9973]	25/12/10	33	34	32	32	-2	-5.88	7,212,600	-
[9973]	25/12/09	36	36	33	34	-2	-5.56	6,877,400	-
[9973]	25/12/08	35	38	34	36	+3	+9.09	22,284,800	-
[9973]	25/12/05	31	34	30	33	+2	+6.45	10,125,100	-
[9973]	25/12/04	32	33	30	31	-3	-8.82	7,447,000	-
[9973]	25/12/03	36	37	30	34	+1	+3.03	27,293,900	-
[9973]	25/12/02	41	43	32	33	-6	-15.38	41,914,600	-
[9973]	25/12/01	33	39	33	39	+8	+25.81	55,228,400	-
[9973]	25/11/28	30	32	29	31	+3	+10.71	21,522,400	-
[9973]	25/11/27	26	29	25	28	+3	+12.00	11,757,100	-
[9973]	25/11/26	26	26	25	25	0	0.00	210,300	-
[9973]	25/11/25	25	26	25	25	0	0.00	539,800	-
[9973]	25/11/21	26	26	24	25	-1	-3.85	3,871,900	-
[9973]	25/11/20	26	26	25	26	+1	+4.00	841,800	-
[9973]	25/11/19	26	26	25	25	-1	-3.85	523,800	-
[9973]	25/11/18	25	27	24	26	+1	+4.00	7,034,900	-
[9973]	25/11/17	26	27	25	25	-1	-3.85	2,095,200	-
[9973]	25/11/14	26	27	26	26	-1	-3.70	723,400	-
[9973]	25/11/13	27	28	26	27	0	0.00	2,155,700	-
[9973]	25/11/12	25	28	25	27	+2	+8.00	6,140,100	-
[9973]	25/11/11	25	26	24	25	+1	+4.17	3,140,100	-
[9973]	25/11/10	24	25	24	24	0	0.00	622,400	-
[9973]	25/11/07	24	25	24	24	0	0.00	1,660,600	-
[9973]	25/11/06	24	25	23	24	0	0.00	1,745,200	-
[9973]	25/11/05	24	25	23	24	0	0.00	3,575,500	-
[9973]	25/11/04	23	25	23	24	+1	+4.35	2,986,100	-
[9973]	25/10/31	23	24	23	23	0	0.00	789,800	-
[9973]	25/10/30	24	24	23	23	0	0.00	396,100	-
[9973]	25/10/29	23	24	23	23	-1	-4.17	546,200	-
[9973]	25/10/28	24	25	23	24	0	0.00	2,367,100	-
[9973]	25/10/27	23	25	23	24	+1	+4.35	3,307,400	-
[9973]	25/10/24	25	25	23	23	-2	-8.00	2,107,500	-
[9973]	25/10/23	26	26	24	25	-1	-3.85	4,993,300	-
[9973]	25/10/22	24	26	23	26	+3	+13.04	7,860,400	-
[9973]	25/10/21	24	24	23	23	-1	-4.17	789,800	-
[9973]	25/10/20	23	24	22	24	+1	+4.35	2,416,300	-
[9973]	25/10/17	22	23	22	23	0	0.00	1,279,300	-
[9973]	25/10/16	23	23	22	23	0	0.00	915,000	-
[9973]	25/10/15	22	23	22	23	+1	+4.55	2,355,500	-
[9973]	25/10/14	22	23	21	22	0	0.00	3,310,000	-
[9973]	25/10/10	23	23	22	22	-1	-4.35	1,015,100	-
[9973]	25/10/09	23	23	22	23	0	0.00	478,700	-
[9973]	25/10/08	23	24	22	23	-1	-4.17	1,974,100	-
[9973]	25/10/07	23	24	22	24	+1	+4.35	2,643,500	-
[9973]	25/10/06	23	24	22	23	-1	-4.17	4,163,700	-
[9973]	25/10/03	22	24	22	24	+1	+4.35	3,468,400	-
[9973]	25/10/02	23	24	22	23	0	0.00	6,653,800	-
[9973]	25/10/01	24	24	23	23	-1	-4.17	2,557,400	-
[9973]	25/09/30	24	25	24	24	0	0.00	2,561,400	-
[9973]	25/09/29	24	25	24	24	0	0.00	1,115,700	-
[9973]	25/09/26	25	25	24	24	-1	-4.00	987,500	-
[9973]	25/09/25	26	26	24	25	0	0.00	3,559,900	-
[9973]	25/09/24	25	26	25	25	0	0.00	807,300	-
[9973]	25/09/22	25	26	24	25	0	0.00	1,692,100	-
[9973]	25/09/19	25	26	24	25	0	0.00	4,716,000	-
[9973]	25/09/18	25	26	25	25	-1	-3.85	773,800	-
[9973]	25/09/17	25	26	24	26	+1	+4.00	1,858,800	-
[9973]	25/09/16	26	26	25	25	-1	-3.85	3,755,200	-
[9973]	25/09/12	26	26	25	26	0	0.00	1,176,900	-
[9973]	25/09/11	27	27	25	26	0	0.00	4,134,200	-
[9973]	25/09/10	27	27	26	26	0	0.00	918,500	-
[9973]	25/09/09	26	27	26	26	-1	-3.70	2,226,500	-
[9973]	25/09/08	27	28	26	27	+1	+3.85	6,325,900	-
[9973]	25/09/05	26	27	26	26	0	0.00	581,800	-