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
[9978]	26/10/29	40	40	38	38	-1.0	-2.56	146,200	1,665,228,032
[9978]	26/10/28	40	41	38	39	-1.0	-2.50	324,100	1,709,049,856
[9978]	26/10/27	40	41	40	40	-1.0	-2.44	48,200	1,752,871,680
[9978]	26/10/26	40	41	40	41	+1.0	+2.50	112,600	1,796,693,504
[9978]	26/10/23	40	41	40	40	-1.0	-2.44	160,100	1,752,871,680
[9978]	26/10/22	41	41	40	41	+1.0	+2.50	248,200	1,796,693,504
[9978]	26/10/21	41	43	40	40	-1.0	-2.44	552,400	1,752,871,680
[9978]	26/10/20	42	42	41	41	0	+0.00	82,600	1,796,693,504
[9978]	26/10/19	41	42	41	41	0	+0.00	102,500	1,796,693,504
[9978]	26/10/16	43	44	41	41	-1.0	-2.38	479,600	1,796,693,504
[9978]	26/10/15	42	43	41	42	0	+0.00	211,300	1,840,515,328
[9978]	26/10/14	43	43	41	42	-1.0	-2.33	108,900	1,840,515,328
[9978]	26/10/13	44	45	41	43	-1.0	-2.27	628,500	1,884,337,024
[9978]	26/10/09	44	45	44	44	-2.0	-4.35	152,500	1,928,158,848
[9978]	26/10/08	45	46	44	46	+2.0	+4.55	341,100	2,015,802,368
[9978]	26/10/07	45	45	44	44	0	+0.00	121,700	1,928,158,848
[9978]	26/10/06	45	46	44	44	-2.0	-4.35	196,300	1,928,158,848
[9978]	26/10/05	45	46	45	46	+2.0	+4.55	196,900	2,015,802,368
[9978]	26/10/02	44	45	44	44	0	+0.00	372,400	1,928,158,848
[9978]	26/10/01	45	45	44	44	-1.0	-2.22	22,800	1,928,158,848
[9978]	26/09/30	45	45	44	45	0	+0.00	78,600	1,971,980,672
[9978]	26/09/29	44	45	44	45	0	+0.00	48,900	1,971,980,672
[9978]	26/09/28	44	45	44	45	+1.0	+2.27	48,900	1,971,980,672
[9978]	26/09/25	44	45	44	44	0	+0.00	93,600	1,928,158,848
[9978]	26/09/24	44	45	44	44	0	+0.00	70,900	1,928,158,848
[9978]	26/09/18	44	45	44	44	-1.0	-2.22	17,800	1,928,158,848
[9978]	26/09/17	45	45	44	45	+1.0	+2.27	14,000	1,971,980,672
[9978]	26/09/16	44	45	44	44	-1.0	-2.22	24,100	1,928,158,848
[9978]	26/09/15	45	45	44	45	+1.0	+2.27	27,300	1,971,980,672
[9978]	26/09/14	44	45	44	44	0	+0.00	122,800	1,928,158,848
[9978]	26/09/11	44	45	44	44	0	+0.00	45,600	1,928,158,848
[9978]	26/09/10	44	45	44	44	0	+0.00	18,400	1,928,158,848
[9978]	26/09/09	44	45	44	44	-1.0	-2.22	43,000	1,928,158,848
[9978]	26/09/08	44	45	44	45	+1.0	+2.27	36,100	1,971,980,672
[9978]	26/09/07	44	45	44	44	0	+0.00	32,500	1,928,158,848
[9978]	26/09/04	44	45	44	44	-1.0	-2.22	41,500	1,928,158,848
[9978]	26/09/03	44	45	44	45	+1.0	+2.27	24,700	1,971,980,672
[9978]	26/09/02	45	45	44	44	-1.0	-2.22	63,800	1,928,158,848
[9978]	26/09/01	45	45	44	45	0	+0.00	62,700	1,971,980,672
[9978]	26/08/31	44	45	44	45	+1.0	+2.27	63,000	1,971,980,672
[9978]	26/08/28	45	45	44	44	0	+0.00	77,600	1,928,158,848
[9978]	26/08/27	45	45	44	44	0	+0.00	112,500	1,928,158,848
[9978]	26/08/26	45	45	44	44	-1.0	-2.22	152,500	1,928,158,848
[9978]	26/08/25	45	46	45	45	0	+0.00	57,300	1,971,980,672
[9978]	26/08/24	45	46	45	45	0	+0.00	125,400	1,971,980,672
[9978]	26/08/21	45	46	45	45	0	+0.00	9,600	1,971,980,672
[9978]	26/08/20	45	46	45	45	0	+0.00	53,900	1,971,980,672
[9978]	26/08/19	45	46	45	45	0	+0.00	15,400	1,971,980,672
[9978]	26/08/18	45	46	45	45	0	+0.00	18,600	1,971,980,672
[9978]	26/08/17	45	46	45	45	0	0.00	48,000	-
[9978]	26/08/14	46	46	45	45	0	0.00	27,200	-
[9978]	26/08/13	45	46	45	45	-1	-2.17	23,200	-
[9978]	26/08/12	46	46	45	46	0	0.00	17,700	-
[9978]	26/08/10	45	46	45	46	+1	+2.22	24,300	-
[9978]	26/08/07	45	46	45	45	0	0.00	8,900	-
[9978]	26/08/06	45	46	44	45	0	0.00	39,000	-
[9978]	26/08/05	45	46	44	45	0	0.00	168,700	-
[9978]	26/08/04	45	45	44	45	0	0.00	26,300	-
[9978]	26/08/03	45	45	44	45	+1	+2.27	44,300	-
[9978]	26/07/31	45	45	44	44	0	0.00	56,600	-
[9978]	26/07/30	45	46	44	44	-1	-2.22	80,900	-
[9978]	26/07/29	45	46	45	45	0	0.00	37,600	-
[9978]	26/07/28	46	46	45	45	0	0.00	52,800	-
[9978]	26/07/27	45	46	45	45	-1	-2.17	46,200	-
[9978]	26/07/24	45	46	44	46	+1	+2.22	105,700	-
[9978]	26/07/23	45	46	45	45	0	0.00	27,800	-
[9978]	26/07/22	46	46	45	45	-1	-2.17	41,600	-
[9978]	26/07/21	45	46	44	46	+1	+2.22	65,100	-
[9978]	26/07/17	45	46	44	45	0	0.00	194,900	-
[9978]	26/07/16	47	47	45	45	-1	-2.17	220,000	-
[9978]	26/07/15	47	47	46	46	0	0.00	36,800	-
[9978]	26/07/14	45	47	45	46	+1	+2.22	169,800	-
[9978]	26/07/13	45	46	45	45	0	0.00	57,200	-
[9978]	26/07/10	45	46	45	45	-1	-2.17	18,400	-
[9978]	26/07/09	45	46	45	46	0	0.00	11,000	-
[9978]	26/07/08	46	46	45	46	0	0.00	2,700	-
[9978]	26/07/07	45	46	45	46	+1	+2.22	3,500	-
[9978]	26/07/06	46	46	45	45	-1	-2.17	14,300	-
[9978]	26/07/03	46	46	45	46	+1	+2.22	26,800	-
[9978]	26/07/02	45	46	45	45	0	0.00	26,100	-
[9978]	26/07/01	46	46	45	45	-1	-2.17	48,900	-
[9978]	26/06/30	46	46	45	46	+1	+2.22	9,900	-
[9978]	26/06/29	45	46	44	45	0	0.00	43,300	-
[9978]	26/06/26	45	46	44	45	0	0.00	71,500	-
[9978]	26/06/25	46	46	44	45	-1	-2.17	16,100	-
[9978]	26/06/24	45	46	44	46	+1	+2.22	31,100	-
[9978]	26/06/23	45	45	44	45	0	0.00	11,900	-
[9978]	26/06/22	45	46	45	45	0	0.00	31,000	-
[9978]	26/06/19	45	46	44	45	0	0.00	42,800	-
[9978]	26/06/18	45	45	45	45	0	0.00	46,400	-
[9978]	26/06/17	45	45	44	45	+1	+2.27	34,700	-
[9978]	26/06/16	45	45	44	44	0	0.00	14,500	-
[9978]	26/06/15	44	45	44	44	-1	-2.22	25,000	-
[9978]	26/06/12	46	46	45	45	0	0.00	36,300	-
[9978]	26/06/11	44	46	44	45	0	0.00	81,700	-
[9978]	26/06/10	45	45	44	45	-1	-2.17	72,600	-
[9978]	26/06/09	46	46	44	46	0	0.00	108,600	-
[9978]	26/06/08	45	46	44	46	+2	+4.55	80,000	-
[9978]	26/06/05	44	46	44	44	0	0.00	146,900	-
[9978]	26/06/04	44	45	44	44	-1	-2.22	81,100	-
[9978]	26/06/03	45	45	44	45	0	0.00	93,100	-
[9978]	26/06/02	45	46	44	45	0	0.00	70,700	-
[9978]	26/06/01	46	46	45	45	0	0.00	31,300	-
[9978]	26/05/29	46	46	45	45	0	0.00	55,000	-
[9978]	26/05/28	45	46	45	45	0	0.00	35,300	-
[9978]	26/05/27	45	46	44	45	-1	-2.17	87,400	-
[9978]	26/05/26	46	46	45	46	0	0.00	77,900	-
[9978]	26/05/25	45	46	45	46	0	0.00	73,600	-
[9978]	26/05/22	46	46	44	46	+1.0	+2.22	93,100	-
[9978]	26/05/21	44	45	44	45	0	+0.00	517,000	-
[9978]	26/05/20	45	46	44	45	-1.0	-2.17	502,000	-
[9978]	26/05/19	46	47	43	46	-1.0	-2.13	754,100	-
[9978]	26/05/18	47	48	46	47	0	+0.00	166,800	-
[9978]	26/05/15	47	48	47	47	0	+0.00	114,200	-
[9978]	26/05/14	47	48	47	47	0	+0.00	140,600	-
[9978]	26/05/13	47	48	47	47	-1.0	-2.08	42,700	-
[9978]	26/05/12	48	48	47	48	+1.0	+2.13	22,100	-
[9978]	26/05/11	47	48	47	47	0	+0.00	72,800	-
[9978]	26/05/08	48	48	47	47	-1.0	-2.08	50,100	-
[9978]	26/05/07	47	48	47	48	0	+0.00	26,300	-
[9978]	26/05/01	48	48	47	48	0	+0.00	17,400	-
[9978]	26/04/30	48	48	47	48	+1.0	+2.13	113,300	-
[9978]	26/04/28	47	48	47	47	0	+0.00	27,600	-
[9978]	26/04/27	47	48	47	47	0	0.00	47,000	-
[9978]	26/04/24	49	50	47	47	-2	-4.08	276,500	-
[9978]	26/04/23	49	49	47	49	+1	+2.08	233,200	-
[9978]	26/04/22	48	48	47	48	+1	+2.13	55,600	-
[9978]	26/04/21	47	48	47	47	-1	-2.08	21,000	-
[9978]	26/04/20	49	49	47	48	-1	-2.04	79,600	-
[9978]	26/04/17	48	49	48	49	+1	+2.08	12,500	-
[9978]	26/04/16	48	49	48	48	0	0.00	40,000	-
[9978]	26/04/15	49	49	47	48	-1	-2.04	110,700	-
[9978]	26/04/14	48	49	47	49	+1	+2.08	123,700	-
[9978]	26/04/13	48	49	47	48	+1	+2.13	113,200	-
[9978]	26/04/10	47	48	47	47	0	0.00	52,700	-
[9978]	26/04/09	47	48	47	47	0	0.00	58,100	-
[9978]	26/04/08	47	48	47	47	-1	-2.08	146,900	-
[9978]	26/04/07	48	48	47	48	+1	+2.13	124,800	-
[9978]	26/04/06	48	48	47	47	-1	-2.08	23,800	-
[9978]	26/04/03	48	48	47	48	+1	+2.13	19,800	-
[9978]	26/04/02	47	48	47	47	0	0.00	35,500	-
[9978]	26/04/01	48	48	47	47	0	0.00	41,100	-
[9978]	26/03/31	47	49	47	47	0	0.00	99,100	-
[9978]	26/03/30	48	48	47	47	-1	-2.08	83,200	-
[9978]	26/03/27	48	49	48	48	0	0.00	102,000	-
[9978]	26/03/26	48	49	47	48	0	0.00	141,900	-
[9978]	26/03/25	48	48	47	48	0	0.00	46,100	-
[9978]	26/03/24	48	48	47	48	+1	+2.13	44,900	-
[9978]	26/03/23	48	49	47	47	-1	-2.08	120,800	-
[9978]	26/03/19	49	49	48	48	0	0.00	50,200	-
[9978]	26/03/18	49	50	48	48	0	0.00	221,600	-
[9978]	26/03/17	49	50	48	48	0	0.00	210,200	-
[9978]	26/03/16	48	49	48	48	0	0.00	24,600	-
[9978]	26/03/13	48	49	48	48	0	0.00	38,900	-
[9978]	26/03/12	48	49	48	48	-2	-4.00	148,400	-
[9978]	26/03/11	48	50	48	50	+2	+4.17	264,800	-
[9978]	26/03/10	48	49	48	48	0	0.00	63,000	-
[9978]	26/03/09	48	48	47	48	0	0.00	258,200	-
[9978]	26/03/06	49	49	48	48	-1	-2.04	79,200	-
[9978]	26/03/05	49	50	48	49	+1	+2.08	137,100	-
[9978]	26/03/04	49	50	48	48	-2	-4.00	244,100	-
[9978]	26/03/03	50	51	49	50	0	0.00	371,700	-
[9978]	26/03/02	50	51	50	50	0	0.00	52,000	-
[9978]	26/02/27	50	51	50	50	0	0.00	53,800	-
[9978]	26/02/26	50	51	50	50	0	0.00	92,600	-
[9978]	26/02/25	52	52	50	50	-1	-1.96	339,500	-
[9978]	26/02/24	50	52	50	51	+1	+2.00	199,100	-
[9978]	26/02/20	52	52	50	50	-2	-3.85	273,800	-
[9978]	26/02/19	52	53	52	52	0	0.00	103,400	-
[9978]	26/02/18	51	53	51	52	+1	+1.96	355,700	-
[9978]	26/02/17	51	51	50	51	0	0.00	34,500	-
[9978]	26/02/16	51	52	50	51	-1	-1.92	135,400	-
[9978]	26/02/13	51	52	51	52	+1	+1.96	74,000	-
[9978]	26/02/12	51	52	50	51	0	0.00	83,000	-
[9978]	26/02/10	50	51	50	51	+1	+2.00	59,000	-
[9978]	26/02/09	52	52	50	50	-1	-1.96	134,300	-
[9978]	26/02/06	51	52	51	51	-1	-1.92	93,400	-
[9978]	26/02/05	51	52	51	52	0	0.00	126,400	-
[9978]	26/02/04	52	52	51	52	0	0.00	58,100	-
[9978]	26/02/03	51	52	50	52	+1	+1.96	105,700	-
[9978]	26/02/02	51	51	50	51	0	0.00	59,600	-
[9978]	26/01/30	50	51	50	51	0	0.00	44,000	-
[9978]	26/01/29	51	51	50	51	0	0.00	47,300	-
[9978]	26/01/28	52	52	50	51	0	0.00	306,700	-
[9978]	26/01/27	51	52	50	51	0	0.00	103,300	-
[9978]	26/01/26	50	51	50	51	0	0.00	67,700	-
[9978]	26/01/23	50	51	50	51	0	0.00	68,300	-
[9978]	26/01/22	50	51	50	51	+1	+2.00	73,100	-
[9978]	26/01/21	51	51	50	50	0	0.00	210,900	-
[9978]	26/01/20	51	52	50	50	-1	-1.96	179,200	-
[9978]	26/01/19	51	51	50	51	0	0.00	192,400	-
[9978]	26/01/16	50	51	50	51	+1	+2.00	183,000	-
[9978]	26/01/15	49	50	49	50	0	0.00	150,800	-
[9978]	26/01/14	50	50	49	50	0	0.00	71,800	-
[9978]	26/01/13	50	50	49	50	0	0.00	61,800	-
[9978]	26/01/09	50	50	49	50	0	0.00	86,100	-
[9978]	26/01/08	50	50	49	50	+1	+2.04	47,300	-
[9978]	26/01/07	50	50	48	49	-1	-2.00	219,000	-
[9978]	26/01/06	50	50	49	50	0	0.00	104,300	-
[9978]	26/01/05	49	50	49	50	+1	+2.04	134,100	-
[9978]	25/12/30	49	49	48	49	0	0.00	74,400	-
[9978]	25/12/29	47	49	47	49	+2	+4.26	77,200	-
[9978]	25/12/26	48	48	47	47	-1	-2.08	122,900	-
[9978]	25/12/25	48	49	48	48	0	0.00	193,000	-
[9978]	25/12/24	48	49	48	48	0	0.00	99,600	-
[9978]	25/12/23	47	49	47	48	+1	+2.13	158,400	-
[9978]	25/12/22	47	49	47	47	0	0.00	237,000	-
[9978]	25/12/19	48	48	46	47	-2	-4.08	584,100	-
[9978]	25/12/18	49	49	48	49	0	0.00	47,800	-
[9978]	25/12/17	49	49	48	49	0	0.00	130,000	-
[9978]	25/12/16	49	50	49	49	-1	-2.00	53,900	-
[9978]	25/12/15	50	50	49	50	+1	+2.04	89,100	-
[9978]	25/12/12	49	50	48	49	+1	+2.08	107,200	-
[9978]	25/12/11	48	50	48	48	-2	-4.00	131,900	-
[9978]	25/12/10	48	50	48	50	+2	+4.17	414,600	-
[9978]	25/12/09	49	50	48	48	-2	-4.00	157,700	-
[9978]	25/12/08	49	50	49	50	+1	+2.04	62,100	-
[9978]	25/12/05	51	51	49	49	-1	-2.00	85,100	-
[9978]	25/12/04	50	52	49	50	0	0.00	354,800	-
[9978]	25/12/03	50	51	48	50	0	0.00	537,700	-
[9978]	25/12/02	54	54	50	50	-3	-5.66	420,700	-
[9978]	25/12/01	49	53	49	53	+4	+8.16	1,049,800	-
[9978]	25/11/28	49	51	48	49	0	0.00	1,092,100	-
[9978]	25/11/27	48	49	48	49	+2	+4.26	227,800	-
[9978]	25/11/26	47	48	47	47	0	0.00	22,200	-
[9978]	25/11/25	47	48	46	47	0	0.00	217,800	-
[9978]	25/11/21	46	48	46	47	+1	+2.17	188,600	-
[9978]	25/11/20	46	47	46	46	0	0.00	32,500	-
[9978]	25/11/19	47	47	46	46	-1	-2.13	187,400	-
[9978]	25/11/18	47	48	47	47	0	0.00	67,100	-
[9978]	25/11/17	49	49	47	47	-2	-4.08	141,200	-
[9978]	25/11/14	48	49	48	49	+2	+4.26	254,900	-
[9978]	25/11/13	47	49	47	47	-1	-2.08	351,600	-
[9978]	25/11/12	47	49	47	48	0	0.00	97,600	-
[9978]	25/11/11	48	48	47	48	-1	-2.04	100,300	-
[9978]	25/11/10	49	49	48	49	+1	+2.08	79,200	-
[9978]	25/11/07	48	49	47	48	+1	+2.13	304,500	-
[9978]	25/11/06	48	49	47	47	-1	-2.08	56,900	-
[9978]	25/11/05	47	49	46	48	+2	+4.35	326,300	-
[9978]	25/11/04	48	48	46	46	-2	-4.17	208,000	-
[9978]	25/10/31	47	48	47	48	+1	+2.13	58,300	-
[9978]	25/10/30	48	48	47	47	0	0.00	59,100	-
[9978]	25/10/29	48	48	47	47	-1	-2.08	73,600	-
[9978]	25/10/28	49	49	47	48	0	0.00	207,300	-
[9978]	25/10/27	48	49	48	48	0	0.00	86,300	-
[9978]	25/10/24	48	48	47	48	0	0.00	62,700	-
[9978]	25/10/23	48	48	47	48	0	0.00	117,100	-
[9978]	25/10/22	47	48	47	48	0	0.00	108,700	-
[9978]	25/10/21	47	48	46	48	+2	+4.35	213,300	-
[9978]	25/10/20	47	48	46	46	0	0.00	478,200	-
[9978]	25/10/17	51	51	45	46	-4	-8.00	2,156,000	-
[9978]	25/10/16	50	52	49	50	-5	-9.09	1,805,000	-
[9978]	25/10/15	52	55	51	55	+4	+7.84	586,700	-
[9978]	25/10/14	54	54	51	51	-4	-7.27	769,700	-
[9978]	25/10/10	55	56	54	55	-2	-3.51	683,300	-
[9978]	25/10/09	59	59	56	57	-2	-3.39	716,800	-
[9978]	25/10/08	56	60	56	59	+4	+7.27	1,262,800	-
[9978]	25/10/07	56	58	55	55	0	0.00	673,500	-
[9978]	25/10/06	55	56	54	55	0	0.00	456,500	-
[9978]	25/10/03	54	57	54	55	+1	+1.85	517,000	-
[9978]	25/10/02	54	55	53	54	+1	+1.89	273,700	-
[9978]	25/10/01	56	56	53	53	-2	-3.64	803,500	-
[9978]	25/09/30	56	56	55	55	-1	-1.79	147,700	-
[9978]	25/09/29	55	56	55	56	+1	+1.82	254,500	-
[9978]	25/09/26	55	56	55	55	0	0.00	139,900	-
[9978]	25/09/25	56	56	55	55	0	0.00	65,800	-
[9978]	25/09/24	57	58	55	55	-2	-3.51	144,000	-
[9978]	25/09/22	54	58	54	57	+1	+1.79	482,900	-
[9978]	25/09/19	55	56	54	56	+1	+1.82	459,900	-
[9978]	25/09/18	56	57	55	55	-1	-1.79	57,400	-
[9978]	25/09/17	57	57	55	56	0	0.00	353,800	-
[9978]	25/09/16	54	57	54	56	+3	+5.66	603,300	-
[9978]	25/09/12	56	56	53	53	-2	-3.64	711,000	-
[9978]	25/09/11	55	57	55	55	0	0.00	425,100	-
[9978]	25/09/10	56	57	55	55	-1	-1.79	636,900	-
[9978]	25/09/09	57	58	56	56	-1	-1.75	559,900	-
[9978]	25/09/08	59	59	57	57	-3	-5.00	690,300	-
[9978]	25/09/05	60	60	59	60	+1	+1.69	246,000	-