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
[9990]	26/10/29	737	738	728	728	-9.0	-1.22	187,300	21,307,420,672
[9990]	26/10/28	745	745	737	737	-7.0	-0.94	72,100	21,570,836,480
[9990]	26/10/27	751	752	742	744	-8.0	-1.06	58,200	21,775,716,352
[9990]	26/10/26	754	754	748	752	0	+0.00	40,600	22,009,864,192
[9990]	26/10/23	756	762	750	752	-3.0	-0.40	57,800	22,009,864,192
[9990]	26/10/22	755	755	751	755	+3.0	+0.40	22,400	22,097,670,144
[9990]	26/10/21	755	755	750	752	+3.0	+0.40	34,200	22,009,864,192
[9990]	26/10/20	754	756	749	749	-1.0	-0.13	33,200	21,922,058,240
[9990]	26/10/19	756	761	750	750	-5.0	-0.66	40,000	21,951,326,208
[9990]	26/10/16	751	755	748	755	+5.0	+0.67	35,100	22,097,670,144
[9990]	26/10/15	752	757	749	750	-5.0	-0.66	51,800	21,951,326,208
[9990]	26/10/14	757	757	750	755	-2.0	-0.26	38,400	22,097,670,144
[9990]	26/10/13	750	757	750	757	+7.0	+0.93	46,400	22,156,206,080
[9990]	26/10/09	741	753	741	750	+8.0	+1.08	39,000	21,951,326,208
[9990]	26/10/08	746	746	740	742	-7.0	-0.93	63,600	21,717,180,416
[9990]	26/10/07	745	749	745	749	-1.0	-0.13	29,000	21,922,058,240
[9990]	26/10/06	743	750	743	750	+5.0	+0.67	23,200	21,951,326,208
[9990]	26/10/05	745	748	743	745	0	+0.00	57,200	21,804,984,320
[9990]	26/10/02	751	751	744	745	-9.0	-1.19	60,000	21,804,984,320
[9990]	26/10/01	747	755	744	754	+3.0	+0.40	45,000	22,068,400,128
[9990]	26/09/30	748	752	743	751	+2.0	+0.27	56,400	21,980,596,224
[9990]	26/09/29	755	757	747	749	-16.0	-2.09	77,200	21,922,058,240
[9990]	26/09/28	768	770	763	765	-2.0	-0.26	77,600	22,390,353,920
[9990]	26/09/25	767	770	765	767	+3.0	+0.39	59,700	22,448,889,856
[9990]	26/09/24	762	769	760	764	+5.0	+0.66	68,900	22,361,085,952
[9990]	26/09/18	759	761	757	759	0	+0.00	36,100	22,214,742,016
[9990]	26/09/17	750	759	750	759	+6.0	+0.80	25,800	22,214,742,016
[9990]	26/09/16	752	754	751	753	0	+0.00	20,100	22,039,132,160
[9990]	26/09/15	753	754	751	753	0	+0.00	24,200	22,039,132,160
[9990]	26/09/14	747	755	746	753	+9.0	+1.21	42,900	22,039,132,160
[9990]	26/09/11	743	748	740	744	-2.0	-0.27	76,900	21,775,716,352
[9990]	26/09/10	748	749	745	746	-2.0	-0.27	60,000	21,834,252,288
[9990]	26/09/09	750	753	748	748	-4.0	-0.53	34,600	21,892,790,272
[9990]	26/09/08	751	753	748	752	-1.0	-0.13	67,300	22,009,864,192
[9990]	26/09/07	753	756	751	753	-4.0	-0.53	52,900	22,039,132,160
[9990]	26/09/04	752	759	752	757	+3.0	+0.40	48,400	22,156,206,080
[9990]	26/09/03	755	758	751	754	-2.0	-0.26	43,400	22,068,400,128
[9990]	26/09/02	753	759	750	756	+1.0	+0.13	65,900	22,126,938,112
[9990]	26/09/01	760	761	753	755	-7.0	-0.92	111,100	22,097,670,144
[9990]	26/08/31	767	767	761	762	-5.0	-0.65	27,800	22,302,547,968
[9990]	26/08/28	760	767	758	767	+6.0	+0.79	51,900	22,448,889,856
[9990]	26/08/27	760	763	757	761	0	+0.00	42,200	22,273,280,000
[9990]	26/08/26	757	762	755	761	+1.0	+0.13	64,600	22,273,280,000
[9990]	26/08/25	759	763	757	760	+7.0	+0.93	45,100	22,244,012,032
[9990]	26/08/24	758	762	753	753	-4.0	-0.53	49,800	22,039,132,160
[9990]	26/08/21	755	757	751	757	0	+0.00	64,100	22,156,206,080
[9990]	26/08/20	750	758	750	757	+7.0	+0.93	34,500	22,156,206,080
[9990]	26/08/19	748	751	744	750	-1.0	-0.13	92,500	21,951,326,208
[9990]	26/08/18	751	755	748	751	0	+0.00	68,800	21,980,596,224
[9990]	26/08/17	757	757	751	751	-6	-0.79	51,200	-
[9990]	26/08/14	750	759	748	757	+5	+0.66	48,700	-
[9990]	26/08/13	748	754	747	752	+4	+0.53	54,500	-
[9990]	26/08/12	750	752	746	748	+3	+0.40	47,200	-
[9990]	26/08/10	744	749	741	745	+1	+0.13	58,600	-
[9990]	26/08/07	744	748	743	744	+2	+0.27	53,100	-
[9990]	26/08/06	739	744	737	742	+2	+0.27	62,600	-
[9990]	26/08/05	758	758	727	740	-20	-2.63	120,300	-
[9990]	26/08/04	766	766	759	760	-7	-0.91	62,200	-
[9990]	26/08/03	773	773	766	767	-6	-0.78	51,400	-
[9990]	26/07/31	781	786	771	773	-13	-1.65	74,700	-
[9990]	26/07/30	788	791	775	786	-2	-0.25	84,500	-
[9990]	26/07/29	773	789	773	788	+15	+1.94	136,700	-
[9990]	26/07/28	769	776	768	773	+7	+0.91	104,500	-
[9990]	26/07/27	765	769	762	766	+7	+0.92	101,800	-
[9990]	26/07/24	760	760	753	759	-4	-0.52	35,000	-
[9990]	26/07/23	763	764	761	763	+1	+0.13	31,600	-
[9990]	26/07/22	764	764	759	762	0	0.00	38,300	-
[9990]	26/07/21	757	765	757	762	+5	+0.66	66,900	-
[9990]	26/07/17	762	767	755	757	-5	-0.66	50,800	-
[9990]	26/07/16	758	766	757	762	+2	+0.26	61,700	-
[9990]	26/07/15	760	766	758	760	+5	+0.66	58,500	-
[9990]	26/07/14	764	764	755	755	-4	-0.53	64,700	-
[9990]	26/07/13	768	775	759	759	-9	-1.17	62,600	-
[9990]	26/07/10	770	773	764	768	-2	-0.26	137,400	-
[9990]	26/07/09	771	774	766	770	-4	-0.52	71,900	-
[9990]	26/07/08	776	778	772	774	+4	+0.52	73,000	-
[9990]	26/07/07	770	775	769	770	+6	+0.79	97,000	-
[9990]	26/07/06	757	768	757	764	+4	+0.53	57,300	-
[9990]	26/07/03	757	770	757	760	+6	+0.80	96,800	-
[9990]	26/07/02	748	761	748	754	+12	+1.62	54,700	-
[9990]	26/07/01	747	751	741	742	-7	-0.93	27,900	-
[9990]	26/06/30	747	752	745	749	+4	+0.54	46,300	-
[9990]	26/06/29	737	750	737	745	+8	+1.09	71,200	-
[9990]	26/06/26	734	739	733	737	+2	+0.27	26,400	-
[9990]	26/06/25	738	740	732	735	+5	+0.68	32,600	-
[9990]	26/06/24	733	735	727	730	-1	-0.14	31,800	-
[9990]	26/06/23	739	739	728	731	-3	-0.41	40,800	-
[9990]	26/06/22	741	744	731	734	-8	-1.08	45,400	-
[9990]	26/06/19	735	742	735	742	+9	+1.23	48,500	-
[9990]	26/06/18	732	737	729	733	0	0.00	35,000	-
[9990]	26/06/17	738	739	733	733	+2	+0.27	28,400	-
[9990]	26/06/16	740	740	728	731	-7	-0.95	39,800	-
[9990]	26/06/15	739	741	735	738	+1	+0.14	42,400	-
[9990]	26/06/12	737	737	731	737	+5	+0.68	39,900	-
[9990]	26/06/11	737	738	727	732	-5	-0.68	24,200	-
[9990]	26/06/10	729	738	728	737	+8	+1.10	31,900	-
[9990]	26/06/09	729	735	727	729	+4	+0.55	45,300	-
[9990]	26/06/08	722	732	720	725	-1	-0.14	44,900	-
[9990]	26/06/05	718	729	718	726	+10	+1.40	45,500	-
[9990]	26/06/04	716	720	713	716	-4	-0.56	59,900	-
[9990]	26/06/03	711	720	708	720	+15	+2.13	56,100	-
[9990]	26/06/02	709	713	705	705	-7	-0.98	64,400	-
[9990]	26/06/01	720	720	707	712	-8	-1.11	63,600	-
[9990]	26/05/29	716	724	714	720	+4	+0.56	95,400	-
[9990]	26/05/28	718	718	713	716	0	0.00	56,100	-
[9990]	26/05/27	715	716	711	716	+1	+0.14	46,500	-
[9990]	26/05/26	716	717	712	715	-1	-0.14	40,600	-
[9990]	26/05/25	720	720	713	716	-9	-1.24	62,200	-
[9990]	26/05/22	721	725	717	725	+5.0	+0.69	36,000	-
[9990]	26/05/21	724	727	720	720	-7.0	-0.96	31,100	-
[9990]	26/05/20	725	730	723	727	0	+0.00	51,100	-
[9990]	26/05/19	711	727	710	727	+14.0	+1.96	49,900	-
[9990]	26/05/18	732	732	705	713	-19.0	-2.60	193,900	-
[9990]	26/05/15	735	739	730	732	-2.0	-0.27	28,400	-
[9990]	26/05/14	733	736	729	734	+1.0	+0.14	35,200	-
[9990]	26/05/13	728	733	723	733	+5.0	+0.69	87,700	-
[9990]	26/05/12	735	735	728	728	-6.0	-0.82	64,000	-
[9990]	26/05/11	736	739	732	734	-2.0	-0.27	40,900	-
[9990]	26/05/08	741	742	732	736	-5.0	-0.67	68,200	-
[9990]	26/05/07	739	744	739	741	+2.0	+0.27	39,100	-
[9990]	26/05/01	737	741	732	739	+2.0	+0.27	51,500	-
[9990]	26/04/30	740	740	736	737	-3.0	-0.41	54,300	-
[9990]	26/04/28	744	744	736	740	-8.0	-1.07	114,700	-
[9990]	26/04/27	747	749	743	748	+5	+0.67	40,500	-
[9990]	26/04/24	748	751	743	743	-8	-1.07	63,700	-
[9990]	26/04/23	751	752	748	751	+1	+0.13	68,200	-
[9990]	26/04/22	764	764	750	750	-14	-1.83	90,600	-
[9990]	26/04/21	767	770	764	764	-3	-0.39	37,300	-
[9990]	26/04/20	770	770	764	767	-1	-0.13	28,500	-
[9990]	26/04/17	769	773	766	768	-2	-0.26	35,300	-
[9990]	26/04/16	771	774	770	770	+5	+0.65	30,000	-
[9990]	26/04/15	766	772	764	765	+7	+0.92	49,100	-
[9990]	26/04/14	763	767	757	758	-6	-0.79	81,600	-
[9990]	26/04/13	768	770	764	764	-4	-0.52	60,700	-
[9990]	26/04/10	776	779	768	768	-7	-0.90	76,700	-
[9990]	26/04/09	784	785	775	775	-3	-0.39	54,400	-
[9990]	26/04/08	785	785	775	778	+4	+0.52	52,300	-
[9990]	26/04/07	774	777	772	774	+1	+0.13	49,900	-
[9990]	26/04/06	784	785	773	773	-8	-1.02	69,000	-
[9990]	26/04/03	782	788	781	781	+4	+0.51	47,500	-
[9990]	26/04/02	793	794	777	777	-17	-2.14	87,300	-
[9990]	26/04/01	788	794	781	794	+15	+1.93	62,900	-
[9990]	26/03/31	788	789	776	779	-8	-1.02	88,200	-
[9990]	26/03/30	775	794	773	787	-48	-5.75	245,300	-
[9990]	26/03/27	830	835	830	835	+6	+0.72	171,000	-
[9990]	26/03/26	828	830	827	829	+2	+0.24	67,700	-
[9990]	26/03/25	829	833	825	827	+7	+0.85	87,400	-
[9990]	26/03/24	823	824	818	820	+2	+0.24	70,500	-
[9990]	26/03/23	825	825	817	818	-9	-1.09	147,800	-
[9990]	26/03/19	829	830	823	827	-3	-0.36	109,400	-
[9990]	26/03/18	830	833	828	830	+1	+0.12	115,100	-
[9990]	26/03/17	834	835	828	829	+4	+0.48	64,200	-
[9990]	26/03/16	831	831	824	825	0	0.00	96,100	-
[9990]	26/03/13	829	834	825	825	-4	-0.48	115,700	-
[9990]	26/03/12	834	835	829	829	-4	-0.48	114,500	-
[9990]	26/03/11	837	838	831	833	+7	+0.85	74,600	-
[9990]	26/03/10	828	829	822	826	+6	+0.73	102,100	-
[9990]	26/03/09	821	824	816	820	-12	-1.44	219,900	-
[9990]	26/03/06	832	833	822	832	+1	+0.12	114,000	-
[9990]	26/03/05	837	837	830	831	+8	+0.97	135,300	-
[9990]	26/03/04	820	827	815	823	-4	-0.48	216,000	-
[9990]	26/03/03	840	840	827	827	-15	-1.78	158,200	-
[9990]	26/03/02	846	847	838	842	-8	-0.94	155,800	-
[9990]	26/02/27	841	852	839	850	+13	+1.55	150,900	-
[9990]	26/02/26	840	843	836	837	-3	-0.36	107,000	-
[9990]	26/02/25	836	840	832	840	+6	+0.72	103,000	-
[9990]	26/02/24	828	834	824	834	+14	+1.71	133,700	-
[9990]	26/02/20	824	825	817	820	-4	-0.49	74,800	-
[9990]	26/02/19	822	825	817	824	+5	+0.61	75,200	-
[9990]	26/02/18	817	820	816	819	0	0.00	26,300	-
[9990]	26/02/17	818	822	814	819	+4	+0.49	51,400	-
[9990]	26/02/16	820	820	814	815	-5	-0.61	75,900	-
[9990]	26/02/13	826	828	818	820	-6	-0.73	70,500	-
[9990]	26/02/12	821	827	817	826	+7	+0.85	97,200	-
[9990]	26/02/10	815	821	815	819	+4	+0.49	81,400	-
[9990]	26/02/09	823	824	812	815	0	0.00	81,400	-
[9990]	26/02/06	821	821	812	815	-7	-0.85	59,900	-
[9990]	26/02/05	822	824	820	822	+5	+0.61	70,600	-
[9990]	26/02/04	819	820	813	817	+4	+0.49	57,500	-
[9990]	26/02/03	817	819	811	813	-6	-0.73	54,500	-
[9990]	26/02/02	820	822	815	819	+5	+0.61	76,200	-
[9990]	26/01/30	814	815	809	814	+1	+0.12	63,000	-
[9990]	26/01/29	808	813	802	813	+6	+0.74	89,200	-
[9990]	26/01/28	811	811	804	807	-5	-0.62	67,100	-
[9990]	26/01/27	813	817	808	812	-1	-0.12	84,500	-
[9990]	26/01/26	821	821	813	813	-9	-1.09	90,300	-
[9990]	26/01/23	823	827	821	822	+1	+0.12	45,700	-
[9990]	26/01/22	821	826	821	821	+1	+0.12	49,200	-
[9990]	26/01/21	820	823	812	820	-1	-0.12	72,100	-
[9990]	26/01/20	825	829	820	821	-2	-0.24	62,300	-
[9990]	26/01/19	829	829	818	823	-2	-0.24	49,400	-
[9990]	26/01/16	824	826	820	825	+1	+0.12	46,600	-
[9990]	26/01/15	818	824	814	824	+7	+0.86	52,800	-
[9990]	26/01/14	813	820	811	817	+5	+0.62	78,300	-
[9990]	26/01/13	821	822	808	812	0	0.00	93,000	-
[9990]	26/01/09	806	820	806	812	+9	+1.12	119,800	-
[9990]	26/01/08	805	806	800	803	+3	+0.37	52,100	-
[9990]	26/01/07	800	804	798	800	+2	+0.25	95,200	-
[9990]	26/01/06	791	802	789	798	+12	+1.53	142,700	-
[9990]	26/01/05	784	791	775	786	+17	+2.21	183,100	-
[9990]	25/12/30	772	773	768	769	0	0.00	35,000	-
[9990]	25/12/29	771	773	766	769	+3	+0.39	76,900	-
[9990]	25/12/26	760	766	759	766	+10	+1.32	86,400	-
[9990]	25/12/25	755	759	753	756	+4	+0.53	53,700	-
[9990]	25/12/24	752	755	749	752	0	0.00	67,200	-
[9990]	25/12/23	743	752	743	752	+9	+1.21	69,900	-
[9990]	25/12/22	748	750	741	743	-2	-0.27	87,500	-
[9990]	25/12/19	748	751	745	745	-1	-0.13	101,100	-
[9990]	25/12/18	741	747	740	746	+4	+0.54	112,000	-
[9990]	25/12/17	747	747	740	742	-6	-0.80	122,500	-
[9990]	25/12/16	750	750	747	748	-2	-0.27	34,800	-
[9990]	25/12/15	747	750	746	750	+2	+0.27	54,000	-
[9990]	25/12/12	747	752	746	748	+4	+0.54	52,100	-
[9990]	25/12/11	753	753	744	744	-6	-0.80	56,200	-
[9990]	25/12/10	750	753	748	750	+2	+0.27	47,800	-
[9990]	25/12/09	744	751	742	748	+3	+0.40	73,700	-
[9990]	25/12/08	743	746	741	745	+3	+0.40	64,500	-
[9990]	25/12/05	752	752	742	742	-11	-1.46	72,400	-
[9990]	25/12/04	749	753	742	753	+3	+0.40	93,300	-
[9990]	25/12/03	752	753	750	750	-1	-0.13	58,900	-
[9990]	25/12/02	752	753	750	751	-1	-0.13	54,300	-
[9990]	25/12/01	761	762	752	752	-9	-1.18	70,800	-
[9990]	25/11/28	756	761	756	761	+6	+0.79	39,900	-
[9990]	25/11/27	756	759	755	755	-1	-0.13	42,200	-
[9990]	25/11/26	762	764	755	756	-3	-0.40	68,600	-
[9990]	25/11/25	770	770	759	759	-11	-1.43	48,500	-
[9990]	25/11/21	762	774	762	770	+9	+1.18	58,200	-
[9990]	25/11/20	758	765	756	761	+7	+0.93	48,600	-
[9990]	25/11/19	754	758	753	754	-1	-0.13	36,900	-
[9990]	25/11/18	763	763	755	755	-6	-0.79	37,700	-
[9990]	25/11/17	764	764	755	761	-3	-0.39	41,300	-
[9990]	25/11/14	767	768	763	764	-4	-0.52	33,200	-
[9990]	25/11/13	768	770	764	768	0	0.00	23,500	-
[9990]	25/11/12	761	768	758	768	+11	+1.45	38,700	-
[9990]	25/11/11	759	759	752	757	+2	+0.26	56,200	-
[9990]	25/11/10	761	761	755	755	-6	-0.79	78,800	-
[9990]	25/11/07	757	764	757	761	+5	+0.66	32,300	-
[9990]	25/11/06	771	775	752	756	-25	-3.20	158,300	-
[9990]	25/11/05	782	785	777	781	0	0.00	35,600	-
[9990]	25/11/04	780	788	777	781	-3	-0.38	24,100	-
[9990]	25/10/31	782	786	781	784	-3	-0.38	39,000	-
[9990]	25/10/30	775	787	773	787	+10	+1.29	174,800	-
[9990]	25/10/29	788	788	777	777	-12	-1.52	59,400	-
[9990]	25/10/28	804	804	786	789	-15	-1.87	58,900	-
[9990]	25/10/27	799	804	795	804	+10	+1.26	43,900	-
[9990]	25/10/24	798	800	794	794	-5	-0.63	28,300	-
[9990]	25/10/23	795	802	793	799	+3	+0.38	32,300	-
[9990]	25/10/22	791	800	791	796	+3	+0.38	66,800	-
[9990]	25/10/21	789	793	786	793	+4	+0.51	27,200	-
[9990]	25/10/20	788	790	785	789	+6	+0.77	23,800	-
[9990]	25/10/17	783	785	780	783	0	0.00	20,600	-
[9990]	25/10/16	782	785	779	783	+2	+0.26	26,100	-
[9990]	25/10/15	776	785	776	781	+12	+1.56	33,700	-
[9990]	25/10/14	770	775	765	769	-5	-0.65	78,000	-
[9990]	25/10/10	778	779	771	774	-6	-0.77	67,600	-
[9990]	25/10/09	788	788	779	780	-4	-0.51	44,500	-
[9990]	25/10/08	785	792	784	784	+8	+1.03	70,400	-
[9990]	25/10/07	776	781	773	776	0	0.00	41,200	-
[9990]	25/10/06	779	781	768	776	+5	+0.65	85,800	-
[9990]	25/10/03	777	777	771	771	-6	-0.77	44,100	-
[9990]	25/10/02	769	778	763	777	+15	+1.97	91,100	-
[9990]	25/10/01	787	787	760	762	-27	-3.42	179,700	-
[9990]	25/09/30	800	800	789	789	-9	-1.13	84,800	-
[9990]	25/09/29	809	810	798	798	-14	-1.72	65,800	-
[9990]	25/09/26	809	814	808	812	+3	+0.37	67,200	-
[9990]	25/09/25	815	815	806	809	-4	-0.49	57,200	-
[9990]	25/09/24	812	813	807	813	-1	-0.12	39,500	-
[9990]	25/09/22	809	815	809	814	+6	+0.74	33,300	-
[9990]	25/09/19	817	820	806	808	-8	-0.98	102,800	-
[9990]	25/09/18	817	817	811	816	-1	-0.12	35,600	-
[9990]	25/09/17	814	820	813	817	-7	-0.85	28,300	-
[9990]	25/09/16	810	824	810	824	+13	+1.60	31,500	-
[9990]	25/09/12	817	818	808	811	-2	-0.25	44,800	-
[9990]	25/09/11	820	820	811	813	-7	-0.85	32,100	-
[9990]	25/09/10	828	828	820	820	-8	-0.97	30,300	-
[9990]	25/09/09	819	832	819	828	+14	+1.72	56,300	-
[9990]	25/09/08	813	818	810	814	+4	+0.49	27,200	-
[9990]	25/09/05	805	811	803	810	+4	+0.50	45,600	-