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
[7908]	26/10/29	236	236	230	232	-2.0	-0.85	38,600	10,130,489,344
[7908]	26/10/28	233	237	233	234	-2.0	-0.85	56,700	10,217,821,184
[7908]	26/10/27	232	236	232	236	+6.0	+2.61	39,700	10,305,153,024
[7908]	26/10/26	231	233	230	230	0	+0.00	61,700	10,043,157,504
[7908]	26/10/23	230	231	225	230	0	+0.00	184,100	10,043,157,504
[7908]	26/10/22	233	234	230	230	-3.0	-1.29	48,900	10,043,157,504
[7908]	26/10/21	230	233	230	233	+4.0	+1.75	64,200	10,174,155,776
[7908]	26/10/20	234	235	229	229	-5.0	-2.14	156,700	9,999,492,096
[7908]	26/10/19	235	236	233	234	-3.0	-1.27	75,100	10,217,821,184
[7908]	26/10/16	236	238	235	237	0	+0.00	50,600	10,348,819,456
[7908]	26/10/15	244	244	234	237	-7.0	-2.87	239,600	10,348,819,456
[7908]	26/10/14	244	247	242	244	+1.0	+0.41	63,100	10,654,480,384
[7908]	26/10/13	241	245	241	243	+2.0	+0.83	54,800	10,610,814,976
[7908]	26/10/09	239	243	238	241	+2.0	+0.84	50,400	10,523,483,136
[7908]	26/10/08	242	242	237	239	-2.0	-0.83	101,500	10,436,151,296
[7908]	26/10/07	240	243	240	241	+1.0	+0.42	63,800	10,523,483,136
[7908]	26/10/06	239	242	239	240	-1.0	-0.41	65,300	10,479,816,704
[7908]	26/10/05	242	243	239	241	-1.0	-0.41	69,700	10,523,483,136
[7908]	26/10/02	243	244	240	242	-1.0	-0.41	67,700	10,567,148,544
[7908]	26/10/01	245	246	243	243	0	+0.00	29,800	10,610,814,976
[7908]	26/09/30	242	246	242	243	-1.0	-0.41	37,700	10,610,814,976
[7908]	26/09/29	244	246	243	244	0	+0.00	60,000	10,654,480,384
[7908]	26/09/28	248	249	244	244	-4.0	-1.61	82,700	10,654,480,384
[7908]	26/09/25	245	249	245	248	+3.0	+1.22	66,500	10,829,144,064
[7908]	26/09/24	246	246	244	245	-1.0	-0.41	76,600	10,698,146,816
[7908]	26/09/18	243	246	243	246	+3.0	+1.23	109,600	10,741,812,224
[7908]	26/09/17	240	243	240	243	+4.0	+1.67	70,000	10,610,814,976
[7908]	26/09/16	240	241	239	239	0	+0.00	111,100	10,436,151,296
[7908]	26/09/15	239	240	237	239	0	+0.00	101,300	10,436,151,296
[7908]	26/09/14	235	239	233	239	+4.0	+1.70	120,400	10,436,151,296
[7908]	26/09/11	236	238	235	235	-1.0	-0.42	134,800	10,261,487,616
[7908]	26/09/10	233	237	233	236	+1.0	+0.43	103,100	10,305,153,024
[7908]	26/09/09	235	235	232	235	-1.0	-0.42	102,300	10,261,487,616
[7908]	26/09/08	240	240	235	236	-3.0	-1.26	109,200	10,305,153,024
[7908]	26/09/07	239	241	238	239	0	+0.00	43,700	10,436,151,296
[7908]	26/09/04	238	239	237	239	+1.0	+0.42	65,700	10,436,151,296
[7908]	26/09/03	240	240	237	238	-2.0	-0.83	48,800	10,392,484,864
[7908]	26/09/02	244	244	239	240	-5.0	-2.04	69,300	10,479,816,704
[7908]	26/09/01	242	245	241	245	+3.0	+1.24	173,300	10,698,146,816
[7908]	26/08/31	242	242	238	242	+2.0	+0.83	80,700	10,567,148,544
[7908]	26/08/28	238	242	238	240	+1.0	+0.42	164,800	10,479,816,704
[7908]	26/08/27	239	240	238	239	0	+0.00	33,500	10,436,151,296
[7908]	26/08/26	238	240	236	239	+2.0	+0.84	58,700	10,436,151,296
[7908]	26/08/25	239	239	237	237	-1.0	-0.42	56,200	10,348,819,456
[7908]	26/08/24	238	240	237	238	0	+0.00	76,800	10,392,484,864
[7908]	26/08/21	239	239	237	238	-1.0	-0.42	36,600	10,392,484,864
[7908]	26/08/20	238	239	237	239	+1.0	+0.42	45,500	10,436,151,296
[7908]	26/08/19	242	242	236	238	-5.0	-2.06	126,500	10,392,484,864
[7908]	26/08/18	248	250	242	243	-4.0	-1.62	173,400	10,610,814,976
[7908]	26/08/17	243	249	243	247	+4	+1.65	168,900	-
[7908]	26/08/14	240	243	240	243	+2	+0.83	45,900	-
[7908]	26/08/13	241	242	240	241	0	0.00	27,900	-
[7908]	26/08/12	241	243	237	241	0	0.00	80,400	-
[7908]	26/08/10	239	243	238	241	+3	+1.26	200,600	-
[7908]	26/08/07	237	239	237	238	-1	-0.42	75,200	-
[7908]	26/08/06	238	239	236	239	0	0.00	103,000	-
[7908]	26/08/05	239	241	238	239	+1	+0.42	88,600	-
[7908]	26/08/04	236	240	234	238	+3	+1.28	128,000	-
[7908]	26/08/03	233	235	230	235	+6	+2.62	156,500	-
[7908]	26/07/31	230	232	226	229	0	0.00	137,600	-
[7908]	26/07/30	229	234	223	229	+2	+0.88	184,900	-
[7908]	26/07/29	234	234	226	227	-6	-2.58	97,800	-
[7908]	26/07/28	236	236	231	233	-5	-2.10	68,000	-
[7908]	26/07/27	236	238	235	238	+3	+1.28	31,500	-
[7908]	26/07/24	237	238	233	235	-2	-0.84	46,300	-
[7908]	26/07/23	240	241	237	237	-1	-0.42	34,700	-
[7908]	26/07/22	238	241	237	238	+1	+0.42	39,400	-
[7908]	26/07/21	241	241	236	237	+3	+1.28	84,300	-
[7908]	26/07/17	243	243	234	234	-6	-2.50	203,900	-
[7908]	26/07/16	243	243	240	240	-3	-1.23	67,000	-
[7908]	26/07/15	242	243	239	243	+2	+0.83	89,800	-
[7908]	26/07/14	236	243	236	241	+5	+2.12	127,500	-
[7908]	26/07/13	236	240	236	236	-2	-0.84	74,200	-
[7908]	26/07/10	235	239	235	238	+1	+0.42	61,700	-
[7908]	26/07/09	233	237	233	237	+5	+2.16	20,400	-
[7908]	26/07/08	235	236	232	232	-4	-1.69	46,100	-
[7908]	26/07/07	238	239	236	236	0	0.00	39,300	-
[7908]	26/07/06	239	239	235	236	-1	-0.42	39,700	-
[7908]	26/07/03	237	238	233	237	+2	+0.85	72,800	-
[7908]	26/07/02	233	237	230	235	+3	+1.29	132,300	-
[7908]	26/07/01	230	233	228	232	+2	+0.87	69,100	-
[7908]	26/06/30	230	231	226	230	0	0.00	59,200	-
[7908]	26/06/29	230	231	227	230	0	0.00	78,600	-
[7908]	26/06/26	227	230	225	230	+3	+1.32	110,900	-
[7908]	26/06/25	225	227	225	227	+2	+0.89	69,800	-
[7908]	26/06/24	224	226	223	225	0	0.00	40,700	-
[7908]	26/06/23	229	229	224	225	-5	-2.17	103,600	-
[7908]	26/06/22	229	233	228	230	0	0.00	138,800	-
[7908]	26/06/19	228	230	226	230	0	0.00	142,000	-
[7908]	26/06/18	233	233	229	230	-2	-0.86	77,800	-
[7908]	26/06/17	231	234	229	232	+1	+0.43	70,300	-
[7908]	26/06/16	235	235	228	231	-4	-1.70	237,500	-
[7908]	26/06/15	231	236	231	235	+4	+1.73	127,000	-
[7908]	26/06/12	225	231	224	231	+9	+4.05	137,300	-
[7908]	26/06/11	221	224	220	222	0	0.00	159,000	-
[7908]	26/06/10	225	225	221	222	-4	-1.77	160,500	-
[7908]	26/06/09	228	230	225	226	0	0.00	58,300	-
[7908]	26/06/08	228	228	225	226	-8	-3.42	152,000	-
[7908]	26/06/05	229	235	227	234	+6	+2.63	77,700	-
[7908]	26/06/04	230	231	226	228	0	0.00	104,800	-
[7908]	26/06/03	236	236	228	228	-7	-2.98	171,200	-
[7908]	26/06/02	240	241	232	235	-9	-3.69	286,000	-
[7908]	26/06/01	240	247	237	244	+6	+2.52	193,400	-
[7908]	26/05/29	240	242	235	238	-1	-0.42	116,300	-
[7908]	26/05/28	237	240	234	239	+2	+0.84	199,600	-
[7908]	26/05/27	232	237	231	237	+6	+2.60	119,400	-
[7908]	26/05/26	229	234	228	231	+2	+0.87	149,700	-
[7908]	26/05/25	226	233	225	229	+4	+1.78	198,500	-
[7908]	26/05/22	224	225	221	225	+1.0	+0.45	103,500	-
[7908]	26/05/21	224	225	222	224	+2.0	+0.90	60,200	-
[7908]	26/05/20	225	225	220	222	-3.0	-1.33	153,600	-
[7908]	26/05/19	221	227	221	225	+3.0	+1.35	171,600	-
[7908]	26/05/18	223	225	219	222	0	+0.00	136,000	-
[7908]	26/05/15	222	224	219	222	0	+0.00	251,500	-
[7908]	26/05/14	227	229	220	222	-4.0	-1.77	258,500	-
[7908]	26/05/13	224	227	222	226	+3.0	+1.35	195,000	-
[7908]	26/05/12	227	227	222	223	-5.0	-2.19	212,200	-
[7908]	26/05/11	231	232	227	228	-3.0	-1.30	87,400	-
[7908]	26/05/08	229	231	225	231	+2.0	+0.87	270,200	-
[7908]	26/05/07	236	236	221	229	-7.0	-2.97	628,100	-
[7908]	26/05/01	237	238	235	236	-1.0	-0.42	146,200	-
[7908]	26/04/30	240	240	237	237	-4.0	-1.66	200,100	-
[7908]	26/04/28	246	247	239	241	-7.0	-2.82	371,100	-
[7908]	26/04/27	259	260	245	248	-19	-7.12	526,100	-
[7908]	26/04/24	276	277	266	267	-6	-2.20	226,900	-
[7908]	26/04/23	278	278	270	273	-2	-0.73	102,400	-
[7908]	26/04/22	279	279	273	275	0	0.00	52,700	-
[7908]	26/04/21	278	279	273	275	-4	-1.43	100,100	-
[7908]	26/04/20	278	284	276	279	+2	+0.72	119,400	-
[7908]	26/04/17	278	279	276	277	0	0.00	70,700	-
[7908]	26/04/16	274	278	274	277	+3	+1.09	36,800	-
[7908]	26/04/15	276	280	274	274	0	0.00	86,000	-
[7908]	26/04/14	276	277	272	274	0	0.00	49,400	-
[7908]	26/04/13	270	275	270	274	0	0.00	65,600	-
[7908]	26/04/10	277	278	271	274	-3	-1.08	54,300	-
[7908]	26/04/09	277	278	274	277	+2	+0.73	47,300	-
[7908]	26/04/08	273	280	272	275	+7	+2.61	157,300	-
[7908]	26/04/07	266	269	265	268	+3	+1.13	78,000	-
[7908]	26/04/06	260	265	259	265	+3	+1.15	89,000	-
[7908]	26/04/03	264	266	261	262	-2	-0.76	60,100	-
[7908]	26/04/02	272	273	264	264	-6	-2.22	120,400	-
[7908]	26/04/01	269	271	265	270	+9	+3.45	161,000	-
[7908]	26/03/31	258	265	256	261	+4	+1.56	126,900	-
[7908]	26/03/30	265	265	257	257	-14	-5.17	153,600	-
[7908]	26/03/27	267	271	265	271	+4	+1.50	83,900	-
[7908]	26/03/26	270	275	264	267	-3	-1.11	186,200	-
[7908]	26/03/25	274	274	268	270	-1	-0.37	121,300	-
[7908]	26/03/24	265	277	263	271	+10	+3.83	530,600	-
[7908]	26/03/23	266	269	258	261	-13	-4.74	270,900	-
[7908]	26/03/19	278	290	270	274	-10	-3.52	175,000	-
[7908]	26/03/18	277	284	274	284	+11	+4.03	139,400	-
[7908]	26/03/17	278	292	272	273	-2	-0.73	526,800	-
[7908]	26/03/16	280	281	274	275	-5	-1.79	147,100	-
[7908]	26/03/13	279	283	276	280	+1	+0.36	115,000	-
[7908]	26/03/12	286	286	277	279	-7	-2.45	81,700	-
[7908]	26/03/11	288	289	285	286	+1	+0.35	52,700	-
[7908]	26/03/10	284	288	279	285	+9	+3.26	126,100	-
[7908]	26/03/09	274	281	271	276	-14	-4.83	265,000	-
[7908]	26/03/06	287	291	285	290	0	0.00	266,000	-
[7908]	26/03/05	280	293	278	290	+20	+7.41	287,300	-
[7908]	26/03/04	280	284	262	270	-17	-5.92	559,600	-
[7908]	26/03/03	289	297	284	287	-4	-1.37	376,600	-
[7908]	26/03/02	295	296	288	291	-9	-3.00	282,400	-
[7908]	26/02/27	290	301	287	300	+9	+3.09	464,300	-
[7908]	26/02/26	295	295	289	291	0	0.00	230,400	-
[7908]	26/02/25	298	300	291	291	-6	-2.02	382,300	-
[7908]	26/02/24	276	298	276	297	+24	+8.79	686,100	-
[7908]	26/02/20	273	278	270	273	0	0.00	177,100	-
[7908]	26/02/19	275	276	272	273	-3	-1.09	70,300	-
[7908]	26/02/18	276	278	273	276	+1	+0.36	109,100	-
[7908]	26/02/17	274	280	269	275	+3	+1.10	283,000	-
[7908]	26/02/16	264	274	264	272	+11	+4.21	176,800	-
[7908]	26/02/13	265	268	260	261	-5	-1.88	258,500	-
[7908]	26/02/12	263	268	263	266	+3	+1.14	106,100	-
[7908]	26/02/10	260	264	258	263	+7	+2.73	112,600	-
[7908]	26/02/09	260	262	255	256	-3	-1.16	243,300	-
[7908]	26/02/06	261	262	257	259	-2	-0.77	129,200	-
[7908]	26/02/05	262	265	261	261	-1	-0.38	86,100	-
[7908]	26/02/04	261	264	260	262	+1	+0.38	193,800	-
[7908]	26/02/03	259	262	257	261	+4	+1.56	159,600	-
[7908]	26/02/02	255	261	254	257	+4	+1.58	374,300	-
[7908]	26/01/30	250	254	247	253	-17	-6.30	606,500	-
[7908]	26/01/29	277	277	270	270	-2	-0.74	308,100	-
[7908]	26/01/28	269	272	267	272	+1	+0.37	102,400	-
[7908]	26/01/27	276	277	270	271	-6	-2.17	110,400	-
[7908]	26/01/26	280	280	275	277	-5	-1.77	138,000	-
[7908]	26/01/23	282	286	279	282	+1	+0.36	149,400	-
[7908]	26/01/22	281	286	276	281	+4	+1.44	121,200	-
[7908]	26/01/21	274	278	274	277	-2	-0.72	96,600	-
[7908]	26/01/20	287	287	277	279	-6	-2.11	167,500	-
[7908]	26/01/19	285	287	282	285	0	0.00	124,500	-
[7908]	26/01/16	283	286	278	285	+3	+1.06	152,400	-
[7908]	26/01/15	279	283	276	282	+1	+0.36	186,400	-
[7908]	26/01/14	269	281	268	281	+13	+4.85	358,000	-
[7908]	26/01/13	270	271	266	268	0	0.00	157,700	-
[7908]	26/01/09	270	273	264	268	-1	-0.37	121,000	-
[7908]	26/01/08	263	272	260	269	+6	+2.28	299,200	-
[7908]	26/01/07	252	263	252	263	+11	+4.37	291,400	-
[7908]	26/01/06	253	256	252	252	-2	-0.79	254,100	-
[7908]	26/01/05	252	254	251	254	+3	+1.20	83,800	-
[7908]	25/12/30	253	253	251	251	-1	-0.40	115,300	-
[7908]	25/12/29	252	256	251	252	0	0.00	195,800	-
[7908]	25/12/26	254	255	252	252	-1	-0.40	145,500	-
[7908]	25/12/25	254	255	253	253	+1	+0.40	105,300	-
[7908]	25/12/24	253	254	251	252	0	0.00	147,800	-
[7908]	25/12/23	252	255	251	252	+1	+0.40	102,500	-
[7908]	25/12/22	252	253	251	251	-1	-0.40	181,600	-
[7908]	25/12/19	252	254	252	252	0	0.00	322,000	-
[7908]	25/12/18	254	254	251	252	-2	-0.79	173,100	-
[7908]	25/12/17	256	256	254	254	-1	-0.39	37,000	-
[7908]	25/12/16	257	257	255	255	-2	-0.78	139,900	-
[7908]	25/12/15	255	257	255	257	+2	+0.78	136,400	-
[7908]	25/12/12	254	257	254	255	+3	+1.19	72,000	-
[7908]	25/12/11	252	254	252	252	-2	-0.79	95,900	-
[7908]	25/12/10	255	256	252	254	-1	-0.39	52,300	-
[7908]	25/12/09	254	255	252	255	+2	+0.79	92,400	-
[7908]	25/12/08	254	255	252	253	-1	-0.39	121,300	-
[7908]	25/12/05	256	256	253	254	-2	-0.78	103,700	-
[7908]	25/12/04	255	257	254	256	+1	+0.39	101,800	-
[7908]	25/12/03	258	258	254	255	-3	-1.16	85,000	-
[7908]	25/12/02	265	265	256	258	-7	-2.64	163,600	-
[7908]	25/12/01	263	268	263	265	+2	+0.76	126,100	-
[7908]	25/11/28	263	263	261	263	+3	+1.15	124,200	-
[7908]	25/11/27	262	262	258	260	0	0.00	80,700	-
[7908]	25/11/26	262	264	260	260	-2	-0.76	79,000	-
[7908]	25/11/25	261	264	260	262	-2	-0.76	240,400	-
[7908]	25/11/21	259	265	258	264	+4	+1.54	149,000	-
[7908]	25/11/20	256	260	254	260	+6	+2.36	209,700	-
[7908]	25/11/19	253	255	251	254	0	0.00	79,900	-
[7908]	25/11/18	257	258	253	254	-3	-1.17	99,600	-
[7908]	25/11/17	256	258	254	257	0	0.00	326,000	-
[7908]	25/11/14	256	258	255	257	0	0.00	114,100	-
[7908]	25/11/13	258	259	256	257	0	0.00	77,600	-
[7908]	25/11/12	254	257	253	257	+3	+1.18	125,700	-
[7908]	25/11/11	254	254	252	254	+1	+0.40	66,400	-
[7908]	25/11/10	252	254	251	253	+2	+0.80	120,000	-
[7908]	25/11/07	249	251	248	251	0	0.00	130,600	-
[7908]	25/11/06	255	255	249	251	-6	-2.33	287,200	-
[7908]	25/11/05	257	260	249	257	-2	-0.77	384,900	-
[7908]	25/11/04	260	263	258	259	-1	-0.38	204,100	-
[7908]	25/10/31	259	265	255	260	+9	+3.59	805,600	-
[7908]	25/10/30	249	253	249	251	+1	+0.40	178,300	-
[7908]	25/10/29	251	251	246	250	+2	+0.81	149,100	-
[7908]	25/10/28	249	251	247	248	-2	-0.80	86,300	-
[7908]	25/10/27	252	253	247	250	-2	-0.79	176,300	-
[7908]	25/10/24	251	255	251	252	-1	-0.40	73,300	-
[7908]	25/10/23	252	254	251	253	0	0.00	41,300	-
[7908]	25/10/22	249	255	249	253	+3	+1.20	63,700	-
[7908]	25/10/21	251	251	249	250	-1	-0.40	40,900	-
[7908]	25/10/20	250	251	249	251	+5	+2.03	54,800	-
[7908]	25/10/17	250	250	246	246	-4	-1.60	56,400	-
[7908]	25/10/16	254	255	250	250	-2	-0.79	57,100	-
[7908]	25/10/15	246	252	246	252	+6	+2.44	93,700	-
[7908]	25/10/14	251	251	244	246	-9	-3.53	221,900	-
[7908]	25/10/10	255	256	253	255	0	0.00	108,200	-
[7908]	25/10/09	255	258	255	255	0	0.00	67,800	-
[7908]	25/10/08	255	256	253	255	0	0.00	109,600	-
[7908]	25/10/07	256	257	254	255	-1	-0.39	75,900	-
[7908]	25/10/06	255	257	252	256	+4	+1.59	148,500	-
[7908]	25/10/03	246	252	246	252	+5	+2.02	102,300	-
[7908]	25/10/02	245	249	244	247	+2	+0.82	183,200	-
[7908]	25/10/01	253	256	245	245	-10	-3.92	289,400	-
[7908]	25/09/30	255	257	254	255	-2	-0.78	82,400	-
[7908]	25/09/29	254	258	254	257	-1	-0.39	101,600	-
[7908]	25/09/26	257	260	255	258	0	0.00	103,300	-
[7908]	25/09/25	257	259	257	258	+1	+0.39	73,100	-
[7908]	25/09/24	260	260	256	257	+1	+0.39	90,000	-
[7908]	25/09/22	256	260	255	256	+1	+0.39	99,000	-
[7908]	25/09/19	256	259	254	255	0	0.00	140,400	-
[7908]	25/09/18	257	258	255	255	-1	-0.39	79,900	-
[7908]	25/09/17	258	258	256	256	-2	-0.78	77,200	-
[7908]	25/09/16	256	261	256	258	+2	+0.78	101,900	-
[7908]	25/09/12	256	259	256	256	+1	+0.39	70,100	-
[7908]	25/09/11	259	260	255	255	-3	-1.16	84,100	-
[7908]	25/09/10	262	262	257	258	-3	-1.15	81,900	-
[7908]	25/09/09	262	265	261	261	0	0.00	97,200	-
[7908]	25/09/08	265	267	260	261	-1	-0.38	147,000	-
[7908]	25/09/05	258	263	257	262	+7	+2.75	231,200	-