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
[8013]	26/10/29	382	382	371	378	-4.0	-1.05	17,300	2,953,657,856
[8013]	26/10/28	380	382	371	382	+2.0	+0.53	5,200	2,984,913,664
[8013]	26/10/27	381	384	372	380	-1.0	-0.26	7,800	2,969,285,888
[8013]	26/10/26	380	381	380	381	-3.0	-0.78	1,400	2,977,099,776
[8013]	26/10/23	387	387	379	384	0	+0.00	3,300	3,000,541,440
[8013]	26/10/22	390	390	379	384	-4.0	-1.03	5,800	3,000,541,440
[8013]	26/10/21	387	388	385	388	+6.0	+1.57	3,000	3,031,796,992
[8013]	26/10/20	386	389	380	382	-2.0	-0.52	3,700	2,984,913,664
[8013]	26/10/19	383	384	383	384	0	+0.00	1,500	3,000,541,440
[8013]	26/10/16	389	389	381	384	0	+0.00	3,000	3,000,541,440
[8013]	26/10/15	383	385	381	384	+3.0	+0.79	4,500	3,000,541,440
[8013]	26/10/14	378	381	376	381	+3.0	+0.79	5,800	2,977,099,776
[8013]	26/10/13	379	379	376	378	+2.0	+0.53	2,000	2,953,657,856
[8013]	26/10/09	380	381	376	376	-3.0	-0.79	2,400	2,938,030,080
[8013]	26/10/08	381	381	374	379	-1.0	-0.26	7,900	2,961,472,000
[8013]	26/10/07	381	381	379	380	-1.0	-0.26	1,200	2,969,285,888
[8013]	26/10/06	380	381	373	381	+3.0	+0.79	16,700	2,977,099,776
[8013]	26/10/05	374	378	374	378	-3.0	-0.79	3,700	2,953,657,856
[8013]	26/10/02	381	381	378	381	0	+0.00	800	2,977,099,776
[8013]	26/10/01	380	383	375	381	+1.0	+0.26	3,600	2,977,099,776
[8013]	26/09/30	380	380	377	380	0	+0.00	2,200	2,969,285,888
[8013]	26/09/29	380	382	379	380	0	+0.00	1,400	2,969,285,888
[8013]	26/09/28	380	382	379	380	-3.0	-0.78	7,100	2,969,285,888
[8013]	26/09/25	380	394	380	383	+3.0	+0.79	8,000	2,992,727,552
[8013]	26/09/24	380	381	379	380	+4.0	+1.06	6,800	2,969,285,888
[8013]	26/09/18	374	376	373	376	+4.0	+1.08	4,100	2,938,030,080
[8013]	26/09/17	372	372	371	372	+3.0	+0.81	800	2,906,774,528
[8013]	26/09/16	369	371	368	369	+2.0	+0.54	4,700	2,883,332,864
[8013]	26/09/15	370	370	367	367	-2.0	-0.54	3,700	2,867,705,088
[8013]	26/09/14	365	369	363	369	-1.0	-0.27	2,400	2,883,332,864
[8013]	26/09/11	368	370	362	370	0	+0.00	13,100	2,891,171,072
[8013]	26/09/10	368	370	368	370	+3.0	+0.82	2,700	2,891,171,072
[8013]	26/09/09	368	369	367	367	-3.0	-0.81	2,800	2,867,729,152
[8013]	26/09/08	372	373	368	370	0	+0.00	3,400	2,891,171,072
[8013]	26/09/07	374	374	367	370	+2.0	+0.54	2,300	2,891,171,072
[8013]	26/09/04	371	372	363	368	-3.0	-0.81	4,500	2,875,543,040
[8013]	26/09/03	362	371	358	371	+8.0	+2.20	14,400	2,898,985,216
[8013]	26/09/02	359	363	354	363	+5.0	+1.40	4,000	2,836,473,344
[8013]	26/09/01	355	359	352	358	+4.0	+1.13	3,500	2,797,403,392
[8013]	26/08/31	354	357	352	354	-6.0	-1.67	3,300	2,766,147,584
[8013]	26/08/28	360	361	360	360	0	+0.00	4,100	2,813,031,424
[8013]	26/08/27	357	360	353	360	+3.0	+0.84	6,000	2,813,031,424
[8013]	26/08/26	357	358	357	357	0	+0.00	1,800	2,789,589,504
[8013]	26/08/25	358	358	352	357	+7.0	+2.00	8,900	2,789,589,504
[8013]	26/08/24	349	357	349	350	+1.0	+0.29	4,800	2,734,891,520
[8013]	26/08/21	351	353	349	349	-1.0	-0.29	3,900	2,727,077,632
[8013]	26/08/20	351	352	349	350	-1.0	-0.28	5,200	2,734,891,520
[8013]	26/08/19	349	351	348	351	+2.0	+0.57	3,200	2,742,705,664
[8013]	26/08/18	350	353	349	349	-3.0	-0.85	12,900	2,727,077,632
[8013]	26/08/17	353	353	351	352	0	0.00	7,200	-
[8013]	26/08/14	350	352	350	352	+2	+0.57	2,900	-
[8013]	26/08/13	350	351	349	350	0	0.00	2,100	-
[8013]	26/08/12	352	352	350	350	-2	-0.57	4,300	-
[8013]	26/08/10	348	352	348	352	+4	+1.15	4,100	-
[8013]	26/08/07	345	348	345	348	+3	+0.87	4,100	-
[8013]	26/08/06	345	349	344	345	-2	-0.58	9,600	-
[8013]	26/08/05	358	360	347	347	-18	-4.93	17,400	-
[8013]	26/08/04	365	365	361	365	0	0.00	6,300	-
[8013]	26/08/03	366	366	363	365	0	0.00	8,800	-
[8013]	26/07/31	368	369	362	365	-2	-0.54	11,200	-
[8013]	26/07/30	368	374	366	367	-7	-1.87	11,200	-
[8013]	26/07/29	375	376	368	374	0	0.00	16,500	-
[8013]	26/07/28	370	376	369	374	+4	+1.08	14,400	-
[8013]	26/07/27	369	372	368	370	0	0.00	4,800	-
[8013]	26/07/24	374	374	369	370	-4	-1.07	6,900	-
[8013]	26/07/23	371	374	369	374	-1	-0.27	5,800	-
[8013]	26/07/22	381	381	372	375	0	0.00	9,400	-
[8013]	26/07/21	366	375	365	375	+10	+2.74	10,000	-
[8013]	26/07/17	366	367	362	365	0	0.00	9,300	-
[8013]	26/07/16	365	365	360	365	0	0.00	2,800	-
[8013]	26/07/15	350	365	349	365	+16	+4.58	10,000	-
[8013]	26/07/14	346	349	345	349	+4	+1.16	9,100	-
[8013]	26/07/13	342	345	342	345	+3	+0.88	7,700	-
[8013]	26/07/10	341	344	341	342	+3	+0.88	7,600	-
[8013]	26/07/09	340	342	337	339	0	0.00	3,700	-
[8013]	26/07/08	336	342	336	339	0	0.00	10,500	-
[8013]	26/07/07	337	343	337	339	0	0.00	3,400	-
[8013]	26/07/06	345	345	339	339	-1	-0.29	5,600	-
[8013]	26/07/03	340	344	327	340	-3	-0.87	25,000	-
[8013]	26/07/02	337	343	337	343	+4	+1.18	1,900	-
[8013]	26/07/01	344	345	339	339	-4	-1.17	3,600	-
[8013]	26/06/30	346	346	343	343	-2	-0.58	900	-
[8013]	26/06/29	339	348	339	345	+5	+1.47	8,500	-
[8013]	26/06/26	338	341	338	340	+2	+0.59	6,600	-
[8013]	26/06/25	337	340	337	338	-1	-0.29	3,500	-
[8013]	26/06/24	340	341	337	339	-1	-0.29	4,800	-
[8013]	26/06/23	340	340	339	340	+1	+0.29	2,600	-
[8013]	26/06/22	340	344	339	339	-1	-0.29	6,900	-
[8013]	26/06/19	342	343	340	340	-2	-0.58	5,300	-
[8013]	26/06/18	347	347	338	342	-5	-1.44	4,800	-
[8013]	26/06/17	330	348	330	347	+17	+5.15	4,800	-
[8013]	26/06/16	326	336	322	330	0	0.00	7,300	-
[8013]	26/06/15	357	357	313	330	-35	-9.59	46,300	-
[8013]	26/06/12	364	366	358	365	+4	+1.11	13,200	-
[8013]	26/06/11	359	367	359	361	-2	-0.55	4,900	-
[8013]	26/06/10	372	372	362	363	-9	-2.42	11,900	-
[8013]	26/06/09	368	377	368	372	+4	+1.09	7,000	-
[8013]	26/06/08	364	371	364	368	-4	-1.08	4,400	-
[8013]	26/06/05	382	382	368	372	-10	-2.62	14,800	-
[8013]	26/06/04	360	382	360	382	+20	+5.52	20,400	-
[8013]	26/06/03	350	365	350	362	+6	+1.69	19,900	-
[8013]	26/06/02	360	367	353	356	-9	-2.47	11,700	-
[8013]	26/06/01	381	381	365	365	-13	-3.44	26,700	-
[8013]	26/05/29	392	394	353	378	-7	-1.82	69,900	-
[8013]	26/05/28	375	385	373	385	+11	+2.94	41,400	-
[8013]	26/05/27	365	377	361	374	+12	+3.31	41,900	-
[8013]	26/05/26	351	367	344	362	+11	+3.13	26,900	-
[8013]	26/05/25	353	354	341	351	-3	-0.85	20,400	-
[8013]	26/05/22	352	354	347	354	+6.0	+1.72	15,900	-
[8013]	26/05/21	344	354	340	348	+4.0	+1.16	40,300	-
[8013]	26/05/20	344	344	341	344	0	+0.00	5,700	-
[8013]	26/05/19	344	345	340	344	+7.0	+2.08	13,600	-
[8013]	26/05/18	338	344	337	337	-1.0	-0.30	9,800	-
[8013]	26/05/15	340	343	336	338	0	+0.00	18,500	-
[8013]	26/05/14	323	338	323	338	+12.0	+3.68	36,600	-
[8013]	26/05/13	332	332	326	326	-5.0	-1.51	15,900	-
[8013]	26/05/12	328	334	328	331	+3.0	+0.91	14,900	-
[8013]	26/05/11	328	333	327	328	0	+0.00	15,000	-
[8013]	26/05/08	324	328	322	328	+5.0	+1.55	19,300	-
[8013]	26/05/07	323	325	321	323	+1.0	+0.31	10,600	-
[8013]	26/05/01	323	323	321	322	0	+0.00	8,600	-
[8013]	26/04/30	315	323	315	322	+1.0	+0.31	11,900	-
[8013]	26/04/28	317	323	314	321	+5.0	+1.58	19,300	-
[8013]	26/04/27	315	317	313	316	+2	+0.64	18,900	-
[8013]	26/04/24	312	314	311	314	+2	+0.64	8,600	-
[8013]	26/04/23	311	312	308	312	+1	+0.32	9,700	-
[8013]	26/04/22	310	312	307	311	+2	+0.65	10,000	-
[8013]	26/04/21	308	310	307	309	+1	+0.32	8,500	-
[8013]	26/04/20	307	310	306	308	+2	+0.65	9,300	-
[8013]	26/04/17	306	308	303	306	0	0.00	6,300	-
[8013]	26/04/16	306	310	305	306	+1	+0.33	12,200	-
[8013]	26/04/15	306	306	302	305	0	0.00	9,300	-
[8013]	26/04/14	299	305	299	305	+2	+0.66	10,400	-
[8013]	26/04/13	299	303	298	303	+4	+1.34	18,200	-
[8013]	26/04/10	300	301	299	299	0	0.00	2,100	-
[8013]	26/04/09	302	302	299	299	-2	-0.66	8,000	-
[8013]	26/04/08	296	301	296	301	+4	+1.35	10,300	-
[8013]	26/04/07	296	297	294	297	+4	+1.37	2,700	-
[8013]	26/04/06	293	296	293	293	0	0.00	10,300	-
[8013]	26/04/03	295	296	292	293	-1	-0.34	5,400	-
[8013]	26/04/02	295	297	294	294	-1	-0.34	4,600	-
[8013]	26/04/01	295	298	294	295	+1	+0.34	3,600	-
[8013]	26/03/31	295	298	294	294	-1	-0.34	5,300	-
[8013]	26/03/30	288	298	288	295	0	0.00	14,300	-
[8013]	26/03/27	292	300	292	295	-2	-0.67	11,700	-
[8013]	26/03/26	297	301	297	297	-1	-0.34	6,500	-
[8013]	26/03/25	300	302	292	298	-1	-0.33	20,300	-
[8013]	26/03/24	294	299	294	299	+2	+0.67	15,700	-
[8013]	26/03/23	279	299	279	297	+10	+3.48	49,500	-
[8013]	26/03/19	292	292	287	287	-2	-0.69	10,000	-
[8013]	26/03/18	286	292	286	289	-3	-1.03	18,500	-
[8013]	26/03/17	295	295	292	292	-3	-1.02	7,700	-
[8013]	26/03/16	298	298	293	295	+1	+0.34	17,900	-
[8013]	26/03/13	286	296	286	294	+2	+0.68	36,000	-
[8013]	26/03/12	290	298	290	292	-6	-2.01	30,800	-
[8013]	26/03/11	293	301	291	298	+4	+1.36	15,900	-
[8013]	26/03/10	287	294	287	294	+6	+2.08	7,800	-
[8013]	26/03/09	287	291	287	288	-3	-1.03	19,700	-
[8013]	26/03/06	291	294	291	291	-2	-0.68	3,300	-
[8013]	26/03/05	293	296	293	293	+1	+0.34	3,400	-
[8013]	26/03/04	295	295	292	292	-5	-1.68	13,800	-
[8013]	26/03/03	295	298	295	297	+1	+0.34	16,800	-
[8013]	26/03/02	296	298	296	296	-4	-1.33	6,900	-
[8013]	26/02/27	298	300	298	300	+3	+1.01	13,600	-
[8013]	26/02/26	294	298	293	297	+3	+1.02	7,200	-
[8013]	26/02/25	295	296	292	294	0	0.00	7,700	-
[8013]	26/02/24	292	297	292	294	0	0.00	15,100	-
[8013]	26/02/20	297	297	293	294	0	0.00	4,400	-
[8013]	26/02/19	294	296	293	294	+2	+0.68	6,800	-
[8013]	26/02/18	294	296	292	292	+1	+0.34	9,400	-
[8013]	26/02/17	295	297	285	291	-5	-1.69	45,700	-
[8013]	26/02/16	300	300	293	296	0	0.00	9,500	-
[8013]	26/02/13	299	299	293	296	+3	+1.02	15,100	-
[8013]	26/02/12	295	298	293	293	-2	-0.68	7,000	-
[8013]	26/02/10	300	300	290	295	-3	-1.01	23,700	-
[8013]	26/02/09	300	300	297	298	-1	-0.33	2,800	-
[8013]	26/02/06	297	300	297	299	0	0.00	5,300	-
[8013]	26/02/05	297	299	297	299	+2	+0.67	5,500	-
[8013]	26/02/04	292	298	292	297	+8	+2.77	13,100	-
[8013]	26/02/03	287	290	287	289	+3	+1.05	6,700	-
[8013]	26/02/02	289	290	286	286	-7	-2.39	12,500	-
[8013]	26/01/30	295	295	292	293	-6	-2.01	11,300	-
[8013]	26/01/29	296	304	286	299	-12	-3.86	87,100	-
[8013]	26/01/28	310	311	304	311	0	0.00	52,600	-
[8013]	26/01/27	315	315	310	311	+2	+0.65	16,500	-
[8013]	26/01/26	312	312	307	309	-3	-0.96	10,300	-
[8013]	26/01/23	304	312	303	312	+8	+2.63	11,700	-
[8013]	26/01/22	303	306	302	304	-3	-0.98	16,800	-
[8013]	26/01/21	310	312	307	307	-5	-1.60	8,400	-
[8013]	26/01/20	316	316	312	312	-3	-0.95	9,400	-
[8013]	26/01/19	314	315	312	315	+2	+0.64	12,200	-
[8013]	26/01/16	315	316	313	313	-3	-0.95	14,000	-
[8013]	26/01/15	318	318	315	316	-1	-0.32	12,900	-
[8013]	26/01/14	315	317	313	317	+5	+1.60	10,900	-
[8013]	26/01/13	311	313	309	312	+1	+0.32	10,300	-
[8013]	26/01/09	313	315	311	311	-1	-0.32	23,100	-
[8013]	26/01/08	311	312	309	312	+2	+0.65	9,200	-
[8013]	26/01/07	306	314	306	310	-1	-0.32	18,000	-
[8013]	26/01/06	305	311	305	311	+6	+1.97	14,700	-
[8013]	26/01/05	307	311	301	305	+6	+2.01	34,000	-
[8013]	25/12/30	303	303	299	299	-5	-1.64	12,500	-
[8013]	25/12/29	300	310	300	304	+5	+1.67	38,700	-
[8013]	25/12/26	302	302	289	299	-4	-1.32	51,400	-
[8013]	25/12/25	278	307	278	303	+26	+9.39	382,500	-
[8013]	25/12/24	277	279	276	277	0	0.00	10,500	-
[8013]	25/12/23	277	278	277	277	+1	+0.36	12,900	-
[8013]	25/12/22	277	278	275	276	0	0.00	16,000	-
[8013]	25/12/19	277	279	275	276	0	0.00	26,400	-
[8013]	25/12/18	276	279	274	276	+1	+0.36	16,400	-
[8013]	25/12/17	274	275	273	275	+1	+0.36	9,100	-
[8013]	25/12/16	275	275	270	274	-1	-0.36	27,100	-
[8013]	25/12/15	278	282	262	275	-7	-2.48	94,900	-
[8013]	25/12/12	282	287	280	282	0	0.00	29,000	-
[8013]	25/12/11	284	286	281	282	-2	-0.70	16,100	-
[8013]	25/12/10	283	285	282	284	-1	-0.35	15,000	-
[8013]	25/12/09	284	285	283	285	+1	+0.35	5,000	-
[8013]	25/12/08	286	287	282	284	+2	+0.71	6,300	-
[8013]	25/12/05	284	284	281	282	-2	-0.70	13,800	-
[8013]	25/12/04	284	284	280	284	+1	+0.35	39,600	-
[8013]	25/12/03	285	285	283	283	-3	-1.05	9,900	-
[8013]	25/12/02	289	289	285	286	-2	-0.69	6,900	-
[8013]	25/12/01	289	290	285	288	-1	-0.35	13,200	-
[8013]	25/11/28	286	290	284	289	+4	+1.40	12,100	-
[8013]	25/11/27	286	286	282	285	-1	-0.35	5,300	-
[8013]	25/11/26	285	286	280	286	+2	+0.70	17,700	-
[8013]	25/11/25	286	287	284	284	-3	-1.05	8,000	-
[8013]	25/11/21	284	288	284	287	+3	+1.06	18,600	-
[8013]	25/11/20	280	284	280	284	+4	+1.43	11,600	-
[8013]	25/11/19	278	283	277	280	+2	+0.72	26,400	-
[8013]	25/11/18	282	283	278	278	-4	-1.42	24,700	-
[8013]	25/11/17	285	285	281	282	-6	-2.08	13,700	-
[8013]	25/11/14	285	289	283	288	+2	+0.70	21,400	-
[8013]	25/11/13	286	289	285	286	-3	-1.04	22,100	-
[8013]	25/11/12	285	289	283	289	+4	+1.40	19,500	-
[8013]	25/11/11	285	287	278	285	+1	+0.35	38,200	-
[8013]	25/11/10	282	288	279	284	+2	+0.71	26,600	-
[8013]	25/11/07	281	283	278	282	+1	+0.36	12,200	-
[8013]	25/11/06	275	284	275	281	+8	+2.93	34,100	-
[8013]	25/11/05	280	280	271	273	-6	-2.15	39,700	-
[8013]	25/11/04	276	281	275	279	+5	+1.82	29,900	-
[8013]	25/10/31	273	290	271	274	+5	+1.86	92,100	-
[8013]	25/10/30	269	307	267	269	+2	+0.75	441,600	-
[8013]	25/10/29	271	271	266	267	-1	-0.37	67,600	-
[8013]	25/10/28	270	270	268	268	-5	-1.83	16,000	-
[8013]	25/10/27	269	273	269	273	+5	+1.87	23,400	-
[8013]	25/10/24	276	276	268	268	-8	-2.90	44,900	-
[8013]	25/10/23	279	284	274	276	-2	-0.72	50,100	-
[8013]	25/10/22	271	301	271	278	+7	+2.58	253,200	-
[8013]	25/10/21	271	273	268	271	0	0.00	21,200	-
[8013]	25/10/20	272	275	268	271	0	0.00	26,200	-
[8013]	25/10/17	270	280	270	271	+1	+0.37	44,800	-
[8013]	25/10/16	268	273	268	270	0	0.00	31,900	-
[8013]	25/10/15	266	273	263	270	+9	+3.45	42,900	-
[8013]	25/10/14	276	280	260	261	-22	-7.77	136,000	-
[8013]	25/10/10	287	288	280	283	-1	-0.35	53,700	-
[8013]	25/10/09	294	294	282	284	-3	-1.05	112,600	-
[8013]	25/10/08	284	324	284	287	-1	-0.35	955,900	-
[8013]	25/10/07	288	290	282	288	+5	+1.77	43,300	-
[8013]	25/10/06	286	288	282	283	+1	+0.35	34,800	-
[8013]	25/10/03	284	285	281	282	0	0.00	44,900	-
[8013]	25/10/02	289	292	276	282	-7	-2.42	165,700	-
[8013]	25/10/01	306	307	288	289	-15	-4.93	226,200	-
[8013]	25/09/30	331	334	301	304	-27	-8.16	413,300	-
[8013]	25/09/29	336	355	328	331	-15	-4.34	296,700	-
[8013]	25/09/26	330	391	321	346	+11	+3.28	2,001,000	-
[8013]	25/09/25	342	362	335	335	-5	-1.47	279,400	-
[8013]	25/09/24	362	367	326	340	-14	-3.95	636,400	-
[8013]	25/09/22	373	387	354	354	-18	-4.84	418,400	-
[8013]	25/09/19	366	392	357	372	-10	-2.62	992,000	-
[8013]	25/09/18	371	450	360	382	-5	-1.29	2,928,600	-
[8013]	25/09/17	379	415	348	387	-29	-6.97	2,780,700	-
[8013]	25/09/16	361	425	355	416	+71	+20.58	4,957,900	-
[8013]	25/09/12	411	436	338	345	-11	-3.09	2,357,700	-
[8013]	25/09/11	276	356	275	356	+80	+28.99	495,900	-
[8013]	25/09/10	276	278	276	276	-1	-0.36	8,500	-
[8013]	25/09/09	278	278	276	277	-2	-0.72	4,900	-
[8013]	25/09/08	279	279	277	279	+1	+0.36	7,900	-
[8013]	25/09/05	277	278	276	278	0	0.00	3,500	-