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
[9980]	26/10/29	87	88	86	88	+1.0	+1.15	26,800	7,989,587,456
[9980]	26/10/28	86	88	86	87	0	+0.00	69,100	7,898,797,056
[9980]	26/10/27	88	88	86	87	0	+0.00	72,000	7,898,797,056
[9980]	26/10/26	87	88	87	87	-1.0	-1.14	125,800	7,898,797,056
[9980]	26/10/23	87	88	86	88	0	+0.00	113,300	7,989,587,456
[9980]	26/10/22	88	89	87	88	0	+0.00	71,600	7,989,587,456
[9980]	26/10/21	88	89	87	88	0	+0.00	95,500	7,989,587,456
[9980]	26/10/20	89	89	88	88	-1.0	-1.12	113,700	7,989,587,456
[9980]	26/10/19	88	90	88	89	+1.0	+1.14	120,400	8,080,378,368
[9980]	26/10/16	88	89	88	88	0	+0.00	141,600	7,989,587,456
[9980]	26/10/15	89	89	88	88	-1.0	-1.12	100,000	7,989,587,456
[9980]	26/10/14	89	90	89	89	-1.0	-1.11	38,400	8,080,378,368
[9980]	26/10/13	89	90	89	90	+1.0	+1.12	37,900	8,171,169,280
[9980]	26/10/09	89	90	89	89	-1.0	-1.11	38,300	8,080,378,368
[9980]	26/10/08	91	91	89	90	0	+0.00	92,600	8,171,169,280
[9980]	26/10/07	90	91	90	90	0	+0.00	29,400	8,196,252,672
[9980]	26/10/06	89	90	89	90	+1.0	+1.12	153,400	8,196,252,672
[9980]	26/10/05	89	90	89	89	0	+0.00	72,200	8,105,183,232
[9980]	26/10/02	89	90	88	89	0	+0.00	107,700	8,105,183,232
[9980]	26/10/01	90	90	88	89	-1.0	-1.11	142,300	8,105,183,232
[9980]	26/09/30	91	91	88	90	0	+0.00	352,800	8,196,252,672
[9980]	26/09/29	92	93	89	90	-3.0	-3.23	438,700	8,196,252,672
[9980]	26/09/28	93	94	93	93	-1.0	-1.06	86,900	8,469,460,992
[9980]	26/09/25	93	94	93	94	+1.0	+1.08	80,900	8,560,530,432
[9980]	26/09/24	94	95	93	93	-1.0	-1.06	126,600	8,469,460,992
[9980]	26/09/18	94	95	94	94	0	+0.00	25,300	8,560,530,432
[9980]	26/09/17	94	95	93	94	0	+0.00	80,300	8,560,530,432
[9980]	26/09/16	94	95	93	94	0	+0.00	107,000	8,560,530,432
[9980]	26/09/15	94	95	93	94	0	+0.00	47,700	8,560,530,432
[9980]	26/09/14	94	95	94	94	0	+0.00	65,900	8,560,530,432
[9980]	26/09/11	94	95	94	94	-1.0	-1.05	93,400	8,560,530,432
[9980]	26/09/10	95	95	94	95	0	+0.00	33,900	8,651,599,872
[9980]	26/09/09	95	96	94	95	0	+0.00	121,100	8,651,599,872
[9980]	26/09/08	95	97	95	95	-1.0	-1.04	80,500	8,651,599,872
[9980]	26/09/07	96	97	95	96	0	+0.00	130,800	8,742,669,312
[9980]	26/09/04	94	96	94	96	+1.0	+1.05	120,800	8,761,955,328
[9980]	26/09/03	95	96	95	95	0	+0.00	105,100	8,670,685,184
[9980]	26/09/02	95	96	95	95	-1.0	-1.04	55,700	8,670,685,184
[9980]	26/09/01	96	97	95	96	0	+0.00	170,400	8,761,955,328
[9980]	26/08/31	95	96	94	96	+1.0	+1.05	70,900	8,761,955,328
[9980]	26/08/28	95	96	94	95	0	+0.00	138,900	8,670,685,184
[9980]	26/08/27	95	96	94	95	+1.0	+1.06	114,700	8,670,685,184
[9980]	26/08/26	94	96	94	94	0	+0.00	90,500	8,579,414,528
[9980]	26/08/25	94	95	94	94	0	+0.00	50,000	8,579,414,528
[9980]	26/08/24	95	97	94	94	-1.0	-1.05	147,200	8,579,414,528
[9980]	26/08/21	96	97	95	95	-1.0	-1.04	53,900	8,670,685,184
[9980]	26/08/20	94	98	94	96	+1.0	+1.05	176,800	8,761,955,328
[9980]	26/08/19	96	97	95	95	-1.0	-1.04	70,400	8,706,700,288
[9980]	26/08/18	97	98	96	96	-2.0	-2.04	61,400	8,798,349,312
[9980]	26/08/17	97	98	95	98	+1	+1.03	178,500	-
[9980]	26/08/14	97	98	96	97	0	0.00	60,500	-
[9980]	26/08/13	97	97	96	97	-1	-1.02	30,700	-
[9980]	26/08/12	96	98	95	98	+2	+2.08	199,900	-
[9980]	26/08/10	97	98	96	96	-1	-1.03	57,500	-
[9980]	26/08/07	96	97	95	97	+1	+1.04	60,000	-
[9980]	26/08/06	95	96	95	96	+1	+1.05	115,200	-
[9980]	26/08/05	94	95	94	95	0	0.00	25,100	-
[9980]	26/08/04	94	95	94	95	+1	+1.06	33,900	-
[9980]	26/08/03	95	95	94	94	-1	-1.05	49,700	-
[9980]	26/07/31	95	96	93	95	+1	+1.06	120,100	-
[9980]	26/07/30	94	95	94	94	0	0.00	36,100	-
[9980]	26/07/29	94	95	94	94	0	0.00	98,400	-
[9980]	26/07/28	95	96	94	94	-1	-1.05	105,700	-
[9980]	26/07/27	95	95	94	95	+1	+1.06	91,300	-
[9980]	26/07/24	95	95	93	94	-1	-1.05	145,300	-
[9980]	26/07/23	94	95	94	95	0	0.00	46,300	-
[9980]	26/07/22	94	95	94	95	+1	+1.06	83,900	-
[9980]	26/07/21	94	95	93	94	+1	+1.08	108,600	-
[9980]	26/07/17	94	95	92	93	-2	-2.11	210,200	-
[9980]	26/07/16	95	96	94	95	0	0.00	127,400	-
[9980]	26/07/15	94	96	94	95	+1	+1.06	63,000	-
[9980]	26/07/14	95	95	94	94	-1	-1.05	75,000	-
[9980]	26/07/13	96	96	95	95	-1	-1.04	63,600	-
[9980]	26/07/10	96	96	95	96	0	0.00	31,400	-
[9980]	26/07/09	96	96	95	96	0	0.00	33,500	-
[9980]	26/07/08	96	96	95	96	0	0.00	53,900	-
[9980]	26/07/07	95	96	94	96	+1	+1.05	92,800	-
[9980]	26/07/06	93	95	93	95	+1	+1.06	69,500	-
[9980]	26/07/03	92	95	92	94	+1	+1.08	66,400	-
[9980]	26/07/02	93	94	92	93	0	0.00	49,600	-
[9980]	26/07/01	93	94	92	93	+1	+1.09	42,300	-
[9980]	26/06/30	91	93	91	92	+1	+1.10	83,200	-
[9980]	26/06/29	91	91	90	91	0	0.00	50,400	-
[9980]	26/06/26	92	92	90	91	0	0.00	74,100	-
[9980]	26/06/25	92	92	91	91	0	0.00	73,800	-
[9980]	26/06/24	93	94	91	91	-2	-2.15	134,900	-
[9980]	26/06/23	94	95	92	93	0	0.00	158,000	-
[9980]	26/06/22	94	96	92	93	-1	-1.06	218,500	-
[9980]	26/06/19	96	96	91	94	-2	-2.08	349,300	-
[9980]	26/06/18	96	96	95	96	0	0.00	93,600	-
[9980]	26/06/17	96	97	95	96	0	0.00	94,400	-
[9980]	26/06/16	97	97	96	96	-1	-1.03	76,600	-
[9980]	26/06/15	97	97	95	97	0	0.00	273,300	-
[9980]	26/06/12	97	97	96	97	+1	+1.04	23,100	-
[9980]	26/06/11	97	97	94	96	-1	-1.03	197,700	-
[9980]	26/06/10	98	99	96	97	-1	-1.02	161,100	-
[9980]	26/06/09	99	99	98	98	-1	-1.01	72,100	-
[9980]	26/06/08	100	100	98	99	-1	-1.00	148,700	-
[9980]	26/06/05	98	101	98	100	+1	+1.01	104,600	-
[9980]	26/06/04	98	99	98	99	0	0.00	29,400	-
[9980]	26/06/03	98	100	97	99	+2	+2.06	63,600	-
[9980]	26/06/02	98	99	97	97	-1	-1.02	91,900	-
[9980]	26/06/01	100	101	98	98	-2	-2.00	190,800	-
[9980]	26/05/29	100	101	99	100	0	0.00	102,400	-
[9980]	26/05/28	101	101	98	100	-1	-0.99	222,600	-
[9980]	26/05/27	102	102	100	101	-1	-0.98	118,300	-
[9980]	26/05/26	98	103	97	102	+4	+4.08	329,300	-
[9980]	26/05/25	98	99	97	98	0	0.00	138,200	-
[9980]	26/05/22	96	98	96	98	+2.0	+2.08	73,700	-
[9980]	26/05/21	96	98	96	96	0	+0.00	126,000	-
[9980]	26/05/20	98	98	95	96	-3.0	-3.03	474,700	-
[9980]	26/05/19	99	100	97	99	+1.0	+1.02	177,400	-
[9980]	26/05/18	99	100	97	98	-2.0	-2.00	227,300	-
[9980]	26/05/15	102	104	99	100	+3.0	+3.09	495,100	-
[9980]	26/05/14	98	99	96	97	0	+0.00	117,000	-
[9980]	26/05/13	97	98	97	97	0	+0.00	85,000	-
[9980]	26/05/12	99	100	97	97	-2.0	-2.02	184,100	-
[9980]	26/05/11	101	101	99	99	-1.0	-1.00	120,700	-
[9980]	26/05/08	99	101	98	100	+2.0	+2.04	179,600	-
[9980]	26/05/07	98	99	97	98	0	+0.00	138,000	-
[9980]	26/05/01	98	99	97	98	0	+0.00	115,600	-
[9980]	26/04/30	99	99	97	98	-1.0	-1.01	368,500	-
[9980]	26/04/28	99	100	98	99	-1.0	-1.00	326,100	-
[9980]	26/04/27	100	102	99	100	+1	+1.01	228,900	-
[9980]	26/04/24	101	102	99	99	-2	-1.98	319,700	-
[9980]	26/04/23	102	102	100	101	-1	-0.98	261,200	-
[9980]	26/04/22	104	104	101	102	-1	-0.97	261,500	-
[9980]	26/04/21	105	105	103	103	-2	-1.90	129,000	-
[9980]	26/04/20	104	107	103	105	+2	+1.94	239,400	-
[9980]	26/04/17	104	105	102	103	-1	-0.96	161,300	-
[9980]	26/04/16	105	107	104	104	0	0.00	145,200	-
[9980]	26/04/15	104	106	104	104	+1	+0.97	64,000	-
[9980]	26/04/14	103	106	103	103	0	0.00	140,500	-
[9980]	26/04/13	104	105	103	103	-1	-0.96	172,000	-
[9980]	26/04/10	106	106	104	104	-2	-1.89	149,700	-
[9980]	26/04/09	107	109	105	106	-2	-1.85	215,900	-
[9980]	26/04/08	108	110	107	108	+2	+1.89	192,900	-
[9980]	26/04/07	107	109	105	106	0	0.00	169,200	-
[9980]	26/04/06	104	107	104	106	+3	+2.91	136,900	-
[9980]	26/04/03	105	105	103	103	-1	-0.96	169,000	-
[9980]	26/04/02	107	109	103	104	-3	-2.80	493,100	-
[9980]	26/04/01	108	108	104	107	0	0.00	373,700	-
[9980]	26/03/31	104	107	103	107	+3	+2.88	274,400	-
[9980]	26/03/30	103	105	102	104	-2	-1.89	157,600	-
[9980]	26/03/27	103	107	103	106	+3	+2.91	281,300	-
[9980]	26/03/26	110	110	102	103	-5	-4.63	477,600	-
[9980]	26/03/25	106	110	106	108	+4	+3.85	449,500	-
[9980]	26/03/24	107	107	103	104	0	0.00	286,100	-
[9980]	26/03/23	107	107	103	104	-4	-3.70	661,300	-
[9980]	26/03/19	111	112	108	108	-6	-5.26	518,100	-
[9980]	26/03/18	114	116	113	114	+1	+0.88	686,600	-
[9980]	26/03/17	118	119	112	113	-5	-4.24	709,300	-
[9980]	26/03/16	116	120	114	118	+1	+0.85	1,054,200	-
[9980]	26/03/13	124	124	113	117	-6	-4.88	1,667,400	-
[9980]	26/03/12	127	144	121	123	-2	-1.60	3,351,300	-
[9980]	26/03/11	126	132	124	125	-4	-3.10	1,370,100	-
[9980]	26/03/10	130	132	125	129	-1	-0.77	1,123,700	-
[9980]	26/03/09	120	132	119	130	-1	-0.76	1,539,100	-
[9980]	26/03/06	137	137	129	131	-10	-7.09	1,724,800	-
[9980]	26/03/05	145	149	135	141	+10	+7.63	4,397,100	-
[9980]	26/03/04	126	162	117	131	+2	+1.55	16,133,000	-
[9980]	26/03/03	154	156	129	129	-30	-18.87	7,227,700	-
[9980]	26/03/02	141	182	139	159	+23	+16.91	31,114,100	-
[9980]	26/02/27	141	162	127	136	+13	+10.57	18,915,400	-
[9980]	26/02/26	100	123	98	123	+30	+32.26	6,439,300	-
[9980]	26/02/25	93	95	93	93	0	0.00	199,700	-
[9980]	26/02/24	95	95	93	93	-2	-2.11	282,300	-
[9980]	26/02/20	94	95	93	95	+1	+1.06	303,100	-
[9980]	26/02/19	93	95	93	94	0	0.00	323,900	-
[9980]	26/02/18	94	94	93	94	0	0.00	201,200	-
[9980]	26/02/17	93	94	93	94	0	0.00	235,200	-
[9980]	26/02/16	94	95	93	94	0	0.00	404,900	-
[9980]	26/02/13	94	96	94	94	-2	-2.08	331,900	-
[9980]	26/02/12	96	96	95	96	+1	+1.05	257,200	-
[9980]	26/02/10	95	96	94	95	+1	+1.06	169,200	-
[9980]	26/02/09	95	96	94	94	0	0.00	174,100	-
[9980]	26/02/06	94	95	94	94	0	0.00	179,200	-
[9980]	26/02/05	94	96	94	94	0	0.00	275,600	-
[9980]	26/02/04	95	95	94	94	-2	-2.08	196,200	-
[9980]	26/02/03	94	96	94	96	+2	+2.13	202,600	-
[9980]	26/02/02	95	96	93	94	-2	-2.08	308,200	-
[9980]	26/01/30	95	96	95	96	+1	+1.05	189,000	-
[9980]	26/01/29	96	97	95	95	-2	-2.06	261,600	-
[9980]	26/01/28	98	98	96	97	-2	-2.02	331,500	-
[9980]	26/01/27	97	99	96	99	+4	+4.21	272,900	-
[9980]	26/01/26	94	96	94	95	0	0.00	243,700	-
[9980]	26/01/23	94	95	94	95	+1	+1.06	192,800	-
[9980]	26/01/22	96	96	94	94	-1	-1.05	247,800	-
[9980]	26/01/21	95	96	95	95	-1	-1.04	191,700	-
[9980]	26/01/20	96	96	95	96	-1	-1.03	263,400	-
[9980]	26/01/19	97	98	96	97	-1	-1.02	417,500	-
[9980]	26/01/16	98	99	97	98	+1	+1.03	370,100	-
[9980]	26/01/15	96	97	95	97	+1	+1.04	261,600	-
[9980]	26/01/14	96	96	95	96	0	0.00	146,100	-
[9980]	26/01/13	98	98	96	96	-1	-1.03	182,500	-
[9980]	26/01/09	98	98	97	97	0	0.00	179,300	-
[9980]	26/01/08	97	97	96	97	+1	+1.04	236,900	-
[9980]	26/01/07	96	96	94	96	+2	+2.13	364,700	-
[9980]	26/01/06	95	95	94	94	0	0.00	208,300	-
[9980]	26/01/05	92	95	92	94	+2	+2.17	349,000	-
[9980]	25/12/30	94	94	92	92	-1	-1.08	214,200	-
[9980]	25/12/29	94	94	92	93	+1	+1.09	312,300	-
[9980]	25/12/26	93	94	90	92	-2	-2.13	510,300	-
[9980]	25/12/25	93	94	92	94	0	0.00	238,700	-
[9980]	25/12/24	95	95	93	94	-1	-1.05	255,800	-
[9980]	25/12/23	95	95	94	95	+1	+1.06	355,100	-
[9980]	25/12/22	94	95	93	94	-1	-1.05	538,800	-
[9980]	25/12/19	94	95	94	95	+1	+1.06	306,400	-
[9980]	25/12/18	93	94	91	94	0	0.00	513,300	-
[9980]	25/12/17	94	96	94	94	+2	+2.17	983,200	-
[9980]	25/12/16	92	93	91	92	-2	-2.13	524,400	-
[9980]	25/12/15	91	94	91	94	+2	+2.17	343,100	-
[9980]	25/12/12	91	92	90	92	+2	+2.22	354,200	-
[9980]	25/12/11	90	91	90	90	-1	-1.10	436,300	-
[9980]	25/12/10	91	92	91	91	-1	-1.09	401,400	-
[9980]	25/12/09	90	92	89	92	+3	+3.37	596,700	-
[9980]	25/12/08	90	91	87	89	-1	-1.11	1,093,800	-
[9980]	25/12/05	95	95	89	90	-4	-4.26	923,100	-
[9980]	25/12/04	94	95	94	94	-1	-1.05	200,100	-
[9980]	25/12/03	94	95	93	95	+1	+1.06	251,100	-
[9980]	25/12/02	95	95	94	94	0	0.00	280,100	-
[9980]	25/12/01	97	97	94	94	-2	-2.08	269,400	-
[9980]	25/11/28	96	97	95	96	+1	+1.05	265,300	-
[9980]	25/11/27	95	95	94	95	+1	+1.06	227,700	-
[9980]	25/11/26	94	95	93	94	0	0.00	236,200	-
[9980]	25/11/25	94	94	93	94	0	0.00	202,800	-
[9980]	25/11/21	94	94	91	94	0	0.00	412,500	-
[9980]	25/11/20	94	94	92	94	+1	+1.08	224,600	-
[9980]	25/11/19	94	94	92	93	-1	-1.06	215,500	-
[9980]	25/11/18	95	95	93	94	0	0.00	222,600	-
[9980]	25/11/17	94	95	93	94	0	0.00	249,700	-
[9980]	25/11/14	95	97	93	94	+1	+1.08	409,100	-
[9980]	25/11/13	93	96	92	93	0	0.00	434,000	-
[9980]	25/11/12	92	94	91	93	+1	+1.09	219,100	-
[9980]	25/11/11	91	93	90	92	+1	+1.10	222,600	-
[9980]	25/11/10	90	91	88	91	+2	+2.25	303,700	-
[9980]	25/11/07	88	89	87	89	0	0.00	224,000	-
[9980]	25/11/06	89	90	87	89	+3	+3.49	243,400	-
[9980]	25/11/05	89	89	86	86	-4	-4.44	369,100	-
[9980]	25/11/04	89	90	88	90	0	0.00	154,000	-
[9980]	25/10/31	89	90	89	90	+2	+2.27	191,900	-
[9980]	25/10/30	88	89	88	88	-1	-1.12	183,200	-
[9980]	25/10/29	90	90	89	89	-2	-2.20	201,200	-
[9980]	25/10/28	92	92	90	91	-1	-1.09	205,200	-
[9980]	25/10/27	92	93	91	92	+1	+1.10	173,200	-
[9980]	25/10/24	93	93	90	91	-1	-1.09	191,900	-
[9980]	25/10/23	92	93	91	92	0	0.00	199,200	-
[9980]	25/10/22	91	92	90	92	+1	+1.10	216,700	-
[9980]	25/10/21	91	91	90	91	0	0.00	232,700	-
[9980]	25/10/20	90	91	89	91	+2	+2.25	192,000	-
[9980]	25/10/17	91	91	88	89	-1	-1.11	207,700	-
[9980]	25/10/16	90	91	89	90	0	0.00	173,700	-
[9980]	25/10/15	90	91	89	90	+1	+1.12	287,100	-
[9980]	25/10/14	93	93	88	89	-6	-6.32	505,200	-
[9980]	25/10/10	93	95	92	95	+2	+2.15	185,200	-
[9980]	25/10/09	94	95	93	93	-1	-1.06	1,011,300	-
[9980]	25/10/08	94	95	93	94	0	0.00	222,800	-
[9980]	25/10/07	96	96	93	94	-2	-2.08	178,300	-
[9980]	25/10/06	96	97	94	96	+2	+2.13	170,700	-
[9980]	25/10/03	93	95	93	94	+1	+1.08	113,600	-
[9980]	25/10/02	96	96	93	93	-1	-1.06	148,700	-
[9980]	25/10/01	95	96	93	94	-1	-1.05	253,000	-
[9980]	25/09/30	97	97	94	95	-3	-3.06	485,100	-
[9980]	25/09/29	98	99	97	98	0	0.00	190,500	-
[9980]	25/09/26	99	100	98	98	-1	-1.01	311,400	-
[9980]	25/09/25	100	101	99	99	0	0.00	176,800	-
[9980]	25/09/24	100	101	99	99	0	0.00	211,400	-
[9980]	25/09/22	101	101	99	99	-1	-1.00	205,600	-
[9980]	25/09/19	101	102	99	100	+1	+1.01	285,400	-
[9980]	25/09/18	101	101	99	99	-2	-1.98	231,400	-
[9980]	25/09/17	100	102	100	101	-1	-0.98	246,400	-
[9980]	25/09/16	102	103	100	102	+2	+2.00	301,800	-
[9980]	25/09/12	103	105	99	100	-4	-3.85	814,300	-
[9980]	25/09/11	105	107	104	104	-1	-0.95	567,100	-
[9980]	25/09/10	107	127	103	105	-1	-0.94	5,793,200	-
[9980]	25/09/09	104	111	104	106	+3	+2.91	1,876,900	-
[9980]	25/09/08	102	106	101	103	+3	+3.00	512,800	-
[9980]	25/09/05	101	102	100	100	+1	+1.01	204,900	-