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
[8016]	26/10/29	750	752	744	750	-2.0	-0.27	946,300	102,210,158,592
[8016]	26/10/28	765	767	750	752	-12.0	-1.57	780,800	102,482,714,624
[8016]	26/10/27	764	770	759	764	-2.0	-0.26	927,800	104,118,075,392
[8016]	26/10/26	763	769	762	766	-1.0	-0.13	781,400	104,390,639,616
[8016]	26/10/23	760	775	758	767	+19.0	+2.54	1,125,300	104,526,921,728
[8016]	26/10/22	742	751	742	748	+5.0	+0.67	503,400	101,937,594,368
[8016]	26/10/21	754	754	743	743	-7.0	-0.93	528,000	101,256,192,000
[8016]	26/10/20	751	757	748	750	-1.0	-0.13	540,100	102,210,158,592
[8016]	26/10/19	759	765	751	751	-8.0	-1.05	774,600	102,346,432,512
[8016]	26/10/16	745	763	742	759	+20.0	+2.71	978,700	103,436,681,216
[8016]	26/10/15	737	747	734	739	0	+0.00	797,800	100,711,071,744
[8016]	26/10/14	748	748	738	739	-9.0	-1.20	791,900	100,711,071,744
[8016]	26/10/13	741	750	730	748	+7.0	+0.94	1,380,600	101,937,594,368
[8016]	26/10/09	731	762	731	741	+42.0	+6.01	4,384,600	100,984,143,872
[8016]	26/10/08	700	704	694	699	-4.0	-0.57	817,700	95,260,344,320
[8016]	26/10/07	705	707	703	703	-1.0	-0.14	492,100	95,805,472,768
[8016]	26/10/06	699	708	697	704	+6.0	+0.86	530,300	95,941,754,880
[8016]	26/10/05	702	706	698	698	-4.0	-0.57	703,600	95,124,062,208
[8016]	26/10/02	705	708	700	702	-7.0	-0.99	724,500	95,669,190,656
[8016]	26/10/01	710	714	704	709	-6.0	-0.84	977,800	96,623,157,248
[8016]	26/09/30	711	718	709	715	+3.0	+0.42	564,200	97,440,841,728
[8016]	26/09/29	715	715	708	712	-4.0	-0.56	591,700	97,031,995,392
[8016]	26/09/28	730	730	716	716	-9.0	-1.24	687,800	97,577,123,840
[8016]	26/09/25	731	732	723	725	-1.0	-0.14	736,700	98,803,646,464
[8016]	26/09/24	723	732	721	726	+4.0	+0.55	802,100	98,939,928,576
[8016]	26/09/18	730	731	717	722	-8.0	-1.10	989,300	98,394,808,320
[8016]	26/09/17	713	730	713	730	+14.0	+1.96	739,600	99,485,057,024
[8016]	26/09/16	714	718	713	716	-1.0	-0.14	402,000	97,577,123,840
[8016]	26/09/15	715	719	712	717	+4.0	+0.56	460,100	97,713,405,952
[8016]	26/09/14	702	714	702	713	+15.0	+2.15	404,100	97,168,277,504
[8016]	26/09/11	697	704	696	698	-4.0	-0.57	737,600	95,124,062,208
[8016]	26/09/10	702	704	699	702	-3.0	-0.43	902,900	95,669,190,656
[8016]	26/09/09	705	708	701	705	-3.0	-0.42	822,800	96,078,028,800
[8016]	26/09/08	712	716	708	708	-7.0	-0.98	685,900	96,486,875,136
[8016]	26/09/07	719	721	710	715	-3.0	-0.42	828,300	97,440,841,728
[8016]	26/09/04	723	725	713	718	-11.0	-1.51	816,300	97,849,679,872
[8016]	26/09/03	745	745	729	729	-11.0	-1.49	711,300	99,348,774,912
[8016]	26/09/02	753	754	739	740	-18.0	-2.37	1,008,200	100,847,861,760
[8016]	26/09/01	750	758	747	758	+6.0	+0.80	703,100	103,300,915,200
[8016]	26/08/31	751	758	747	752	+2.0	+0.27	929,900	102,483,230,720
[8016]	26/08/28	764	764	745	750	-30.0	-3.85	1,811,400	102,210,674,688
[8016]	26/08/27	777	784	773	780	+3.0	+0.39	1,610,600	106,299,097,088
[8016]	26/08/26	778	783	776	777	-1.0	-0.13	772,000	105,890,258,944
[8016]	26/08/25	782	783	774	778	+4.0	+0.52	768,000	106,026,541,056
[8016]	26/08/24	775	781	771	774	+2.0	+0.26	734,600	105,481,412,608
[8016]	26/08/21	762	772	762	772	+2.0	+0.26	547,600	105,208,848,384
[8016]	26/08/20	767	773	763	770	+10.0	+1.32	660,600	104,936,292,352
[8016]	26/08/19	770	771	756	760	-6.0	-0.78	661,800	103,573,479,424
[8016]	26/08/18	763	769	760	766	+5.0	+0.66	575,700	104,391,163,904
[8016]	26/08/17	775	775	760	761	-5	-0.65	884,500	-
[8016]	26/08/14	767	770	764	766	-1	-0.13	638,000	-
[8016]	26/08/13	765	771	762	767	-1	-0.13	544,300	-
[8016]	26/08/12	766	772	765	768	+1	+0.13	437,300	-
[8016]	26/08/10	778	778	766	767	-9	-1.16	655,000	-
[8016]	26/08/07	775	780	771	776	+7	+0.91	768,100	-
[8016]	26/08/06	755	770	754	769	+14	+1.85	726,200	-
[8016]	26/08/05	749	756	746	755	+2	+0.27	611,300	-
[8016]	26/08/04	755	756	749	753	+2	+0.27	568,900	-
[8016]	26/08/03	753	757	746	751	-12	-1.57	910,000	-
[8016]	26/07/31	765	768	758	763	-7	-0.91	790,300	-
[8016]	26/07/30	765	772	762	770	+1	+0.13	788,600	-
[8016]	26/07/29	767	774	761	769	+10	+1.32	876,000	-
[8016]	26/07/28	762	765	755	759	-5	-0.65	594,900	-
[8016]	26/07/27	743	764	740	764	+32	+4.37	1,003,900	-
[8016]	26/07/24	736	737	732	732	-4	-0.54	415,000	-
[8016]	26/07/23	743	744	734	736	-6	-0.81	484,500	-
[8016]	26/07/22	743	744	738	742	-3	-0.40	545,900	-
[8016]	26/07/21	743	750	740	745	+2	+0.27	763,700	-
[8016]	26/07/17	740	749	735	743	+5	+0.68	696,900	-
[8016]	26/07/16	744	750	738	738	+3	+0.41	789,700	-
[8016]	26/07/15	735	741	733	735	+7	+0.96	610,800	-
[8016]	26/07/14	726	734	724	728	+8	+1.11	908,900	-
[8016]	26/07/13	730	731	716	720	-2	-0.28	1,078,800	-
[8016]	26/07/10	730	730	718	722	-17	-2.30	1,691,300	-
[8016]	26/07/09	745	745	736	739	-9	-1.20	744,400	-
[8016]	26/07/08	747	752	743	748	+6	+0.81	638,600	-
[8016]	26/07/07	750	755	742	742	-10	-1.33	881,900	-
[8016]	26/07/06	743	756	741	752	+12	+1.62	852,400	-
[8016]	26/07/03	740	745	734	740	+5	+0.68	622,200	-
[8016]	26/07/02	731	741	728	735	+5	+0.68	766,800	-
[8016]	26/07/01	724	733	720	730	+5	+0.69	764,300	-
[8016]	26/06/30	736	737	725	725	-11	-1.49	827,500	-
[8016]	26/06/29	729	739	727	736	+9	+1.24	843,800	-
[8016]	26/06/26	722	728	716	727	+4	+0.55	639,100	-
[8016]	26/06/25	725	728	720	723	+6	+0.84	702,100	-
[8016]	26/06/24	723	725	716	717	+3	+0.42	691,500	-
[8016]	26/06/23	719	722	710	714	-6	-0.83	847,600	-
[8016]	26/06/22	718	725	716	720	-7	-0.96	635,100	-
[8016]	26/06/19	724	729	719	727	+5	+0.69	573,100	-
[8016]	26/06/18	725	729	718	722	-5	-0.69	562,500	-
[8016]	26/06/17	730	734	721	727	+9	+1.25	452,100	-
[8016]	26/06/16	722	726	714	718	-7	-0.97	534,900	-
[8016]	26/06/15	748	749	725	725	-18	-2.42	590,400	-
[8016]	26/06/12	740	745	736	743	+10	+1.36	672,900	-
[8016]	26/06/11	733	740	728	733	+4	+0.55	714,700	-
[8016]	26/06/10	726	735	725	729	+8	+1.11	661,200	-
[8016]	26/06/09	725	729	720	721	+1	+0.14	398,600	-
[8016]	26/06/08	715	724	712	720	-3	-0.41	516,500	-
[8016]	26/06/05	718	731	717	723	+15	+2.12	757,100	-
[8016]	26/06/04	715	723	708	708	-13	-1.80	645,300	-
[8016]	26/06/03	716	728	713	721	+1	+0.14	436,400	-
[8016]	26/06/02	716	725	707	720	-5	-0.69	716,400	-
[8016]	26/06/01	725	725	710	725	-2	-0.28	719,700	-
[8016]	26/05/29	733	742	727	727	+1	+0.14	633,600	-
[8016]	26/05/28	733	734	718	726	0	0.00	782,100	-
[8016]	26/05/27	734	737	726	726	-3	-0.41	812,300	-
[8016]	26/05/26	747	747	728	729	-21	-2.80	696,200	-
[8016]	26/05/25	757	763	744	750	-4	-0.53	513,300	-
[8016]	26/05/22	757	761	747	754	-2	-0.26	462,000	-
[8016]	26/05/21	730	761	726	756	+39	+5.44	966,400	-
[8016]	26/05/20	735	735	713	717	-18	-2.45	496,100	-
[8016]	26/05/19	730	738	728	735	+10	+1.38	447,700	-
[8016]	26/05/18	739	740	720	725	-14	-1.89	520,700	-
[8016]	26/05/15	738	743	735	739	+1	+0.14	417,000	-
[8016]	26/05/14	741	741	729	738	0	0.00	353,300	-
[8016]	26/05/13	735	742	732	738	+7	+0.96	480,800	-
[8016]	26/05/12	740	742	726	731	-6	-0.81	389,800	-
[8016]	26/05/11	745	750	734	737	-9	-1.21	395,400	-
[8016]	26/05/08	747	749	732	746	+1	+0.13	576,000	-
[8016]	26/05/07	743	748	741	745	+6	+0.81	382,300	-
[8016]	26/05/01	734	743	731	739	+2	+0.27	403,600	-
[8016]	26/04/30	736	740	731	737	-7	-0.94	427,400	-
[8016]	26/04/28	744	749	740	744	-1	-0.13	425,600	-
[8016]	26/04/27	749	754	742	745	-1	-0.13	597,900	-
[8016]	26/04/24	750	755	743	746	-1	-0.13	438,800	-
[8016]	26/04/23	755	756	738	747	-15	-1.97	709,600	-
[8016]	26/04/22	777	782	761	762	-23	-2.93	492,200	-
[8016]	26/04/21	785	789	775	785	-1	-0.13	533,600	-
[8016]	26/04/20	794	797	781	786	+1	+0.13	617,700	-
[8016]	26/04/17	795	800	783	785	-15	-1.88	668,800	-
[8016]	26/04/16	813	822	798	800	-4	-0.50	606,000	-
[8016]	26/04/15	816	826	797	804	-3	-0.37	833,300	-
[8016]	26/04/14	803	810	799	807	+8	+1.00	958,700	-
[8016]	26/04/13	789	800	783	799	+15	+1.91	1,104,500	-
[8016]	26/04/10	756	794	755	784	+33	+4.39	1,769,400	-
[8016]	26/04/09	755	760	747	751	-7	-0.92	694,900	-
[8016]	26/04/08	750	758	749	758	+17	+2.29	691,500	-
[8016]	26/04/07	740	742	730	741	+6	+0.82	398,400	-
[8016]	26/04/06	732	738	725	735	-2	-0.27	488,100	-
[8016]	26/04/03	727	740	727	737	+9	+1.24	312,300	-
[8016]	26/04/02	727	738	724	728	+1	+0.14	539,100	-
[8016]	26/04/01	724	727	714	727	+18	+2.54	406,900	-
[8016]	26/03/31	712	720	706	709	-5	-0.70	558,000	-
[8016]	26/03/30	699	714	696	714	-19	-2.59	912,400	-
[8016]	26/03/27	728	735	723	733	+3	+0.41	586,000	-
[8016]	26/03/26	735	735	722	730	-8	-1.08	596,200	-
[8016]	26/03/25	746	752	738	738	-6	-0.81	662,000	-
[8016]	26/03/24	738	749	733	744	+26	+3.62	775,200	-
[8016]	26/03/23	725	734	716	718	-2	-0.28	838,700	-
[8016]	26/03/19	739	739	720	720	-27	-3.61	674,200	-
[8016]	26/03/18	738	747	736	747	+9	+1.22	398,700	-
[8016]	26/03/17	744	748	737	738	0	0.00	413,600	-
[8016]	26/03/16	748	749	738	738	-11	-1.47	446,000	-
[8016]	26/03/13	762	765	749	749	-9	-1.19	586,800	-
[8016]	26/03/12	770	774	757	758	-20	-2.57	472,400	-
[8016]	26/03/11	783	788	778	778	0	0.00	312,400	-
[8016]	26/03/10	781	786	775	778	0	0.00	399,200	-
[8016]	26/03/09	764	779	758	778	-16	-2.02	629,700	-
[8016]	26/03/06	780	794	773	794	+7	+0.89	635,600	-
[8016]	26/03/05	784	792	779	787	+18	+2.34	829,800	-
[8016]	26/03/04	768	774	752	769	-12	-1.54	1,257,900	-
[8016]	26/03/03	802	807	781	781	-30	-3.70	854,000	-
[8016]	26/03/02	795	812	792	811	-6	-0.73	895,600	-
[8016]	26/02/27	798	818	794	817	+21	+2.64	1,075,700	-
[8016]	26/02/26	812	817	796	796	-43	-5.13	2,132,700	-
[8016]	26/02/25	816	842	810	839	+27	+3.33	3,392,200	-
[8016]	26/02/24	807	816	801	812	+11	+1.37	1,902,900	-
[8016]	26/02/20	802	807	798	801	-8	-0.99	1,270,300	-
[8016]	26/02/19	797	810	791	809	+13	+1.63	1,188,700	-
[8016]	26/02/18	789	797	781	796	+14	+1.79	734,100	-
[8016]	26/02/17	788	793	782	782	-10	-1.26	731,900	-
[8016]	26/02/16	785	794	774	792	+14	+1.80	1,745,500	-
[8016]	26/02/13	777	779	767	778	+2	+0.26	1,016,300	-
[8016]	26/02/12	775	779	768	776	+2	+0.26	928,300	-
[8016]	26/02/10	764	775	764	774	+12	+1.57	778,000	-
[8016]	26/02/09	773	774	757	762	+1	+0.13	1,003,500	-
[8016]	26/02/06	763	764	755	761	+1	+0.13	595,100	-
[8016]	26/02/05	770	771	756	760	+19	+2.56	793,700	-
[8016]	26/02/04	740	749	737	741	+4	+0.54	632,500	-
[8016]	26/02/03	735	740	730	737	+9	+1.24	642,800	-
[8016]	26/02/02	740	742	728	728	-5	-0.68	758,900	-
[8016]	26/01/30	731	735	725	733	+4	+0.55	604,300	-
[8016]	26/01/29	726	732	716	729	+1	+0.14	504,100	-
[8016]	26/01/28	734	734	727	728	-13	-1.75	578,500	-
[8016]	26/01/27	738	746	734	741	-1	-0.13	508,000	-
[8016]	26/01/26	750	751	740	742	-16	-2.11	673,900	-
[8016]	26/01/23	757	761	752	758	+8	+1.07	431,200	-
[8016]	26/01/22	750	757	747	750	+1	+0.13	521,400	-
[8016]	26/01/21	754	757	746	749	-12	-1.58	694,700	-
[8016]	26/01/20	770	773	761	761	-13	-1.68	617,700	-
[8016]	26/01/19	776	778	763	774	-3	-0.39	590,600	-
[8016]	26/01/16	785	786	774	777	-7	-0.89	580,400	-
[8016]	26/01/15	771	784	770	784	+13	+1.69	523,000	-
[8016]	26/01/14	775	780	770	771	+3	+0.39	707,500	-
[8016]	26/01/13	770	772	755	768	+13	+1.72	999,800	-
[8016]	26/01/09	745	766	736	755	+9	+1.21	1,534,600	-
[8016]	26/01/08	750	750	741	746	-4	-0.53	841,300	-
[8016]	26/01/07	748	751	743	750	-1	-0.13	780,400	-
[8016]	26/01/06	737	752	736	751	+20	+2.74	705,500	-
[8016]	26/01/05	735	739	726	731	-4	-0.54	901,000	-
[8016]	25/12/30	733	740	731	735	+4	+0.55	480,900	-
[8016]	25/12/29	729	740	728	731	+4	+0.55	797,900	-
[8016]	25/12/26	721	727	721	727	+5	+0.69	342,800	-
[8016]	25/12/25	717	722	715	722	+9	+1.26	217,500	-
[8016]	25/12/24	720	720	712	713	-7	-0.97	245,400	-
[8016]	25/12/23	715	720	713	720	+5	+0.70	213,100	-
[8016]	25/12/22	726	726	709	715	-7	-0.97	427,800	-
[8016]	25/12/19	720	725	717	722	+3	+0.42	400,400	-
[8016]	25/12/18	712	719	708	719	+9	+1.27	307,100	-
[8016]	25/12/17	707	711	701	710	+5	+0.71	266,100	-
[8016]	25/12/16	713	713	705	705	-5	-0.70	279,200	-
[8016]	25/12/15	710	714	705	710	+3	+0.42	335,200	-
[8016]	25/12/12	704	707	701	707	+11	+1.58	273,800	-
[8016]	25/12/11	708	708	696	696	-11	-1.56	317,600	-
[8016]	25/12/10	698	708	698	707	+9	+1.29	314,600	-
[8016]	25/12/09	705	707	692	698	-7	-0.99	337,300	-
[8016]	25/12/08	697	708	697	705	+9	+1.29	457,800	-
[8016]	25/12/05	699	703	691	696	-6	-0.85	437,400	-
[8016]	25/12/04	692	702	691	702	+12	+1.74	545,400	-
[8016]	25/12/03	690	692	683	690	-2	-0.29	432,900	-
[8016]	25/12/02	689	694	684	692	+4	+0.58	520,600	-
[8016]	25/12/01	693	699	684	688	-6	-0.86	749,000	-
[8016]	25/11/28	700	701	688	694	-5	-0.72	668,700	-
[8016]	25/11/27	698	699	691	699	+6	+0.87	1,355,600	-
[8016]	25/11/26	686	693	684	693	+8	+1.17	404,300	-
[8016]	25/11/25	690	690	680	685	0	0.00	376,000	-
[8016]	25/11/21	671	686	669	685	+14	+2.09	761,100	-
[8016]	25/11/20	670	675	667	671	+7	+1.05	370,800	-
[8016]	25/11/19	656	667	656	664	+8	+1.22	565,900	-
[8016]	25/11/18	654	660	652	656	-4	-0.61	666,900	-
[8016]	25/11/17	666	668	658	660	-11	-1.64	694,900	-
[8016]	25/11/14	676	680	666	671	-5	-0.74	596,700	-
[8016]	25/11/13	679	682	670	676	0	0.00	375,200	-
[8016]	25/11/12	670	677	669	676	+6	+0.90	423,600	-
[8016]	25/11/11	670	670	664	670	+4	+0.60	345,400	-
[8016]	25/11/10	665	670	662	666	+6	+0.91	465,400	-
[8016]	25/11/07	655	660	652	660	+8	+1.23	270,100	-
[8016]	25/11/06	650	657	649	652	-1	-0.15	412,400	-
[8016]	25/11/05	656	661	647	653	-2	-0.31	535,900	-
[8016]	25/11/04	646	659	645	655	+8	+1.24	610,300	-
[8016]	25/10/31	642	648	639	647	+3	+0.47	516,900	-
[8016]	25/10/30	645	647	641	644	-2	-0.31	598,100	-
[8016]	25/10/29	661	661	645	646	-16	-2.42	817,700	-
[8016]	25/10/28	681	681	662	662	-20	-2.93	500,500	-
[8016]	25/10/27	678	682	674	682	+5	+0.74	434,300	-
[8016]	25/10/24	685	685	673	677	-8	-1.17	586,300	-
[8016]	25/10/23	679	685	674	685	+7	+1.03	549,500	-
[8016]	25/10/22	670	679	670	678	+11	+1.65	904,400	-
[8016]	25/10/21	663	669	661	667	+6	+0.91	508,200	-
[8016]	25/10/20	658	666	655	661	+8	+1.23	458,000	-
[8016]	25/10/17	650	653	647	653	0	0.00	362,200	-
[8016]	25/10/16	658	659	649	653	-2	-0.31	420,600	-
[8016]	25/10/15	646	655	644	655	+14	+2.18	483,300	-
[8016]	25/10/14	640	651	639	641	-9	-1.38	809,100	-
[8016]	25/10/10	650	652	644	650	-7	-1.07	767,700	-
[8016]	25/10/09	660	664	655	657	-6	-0.90	582,900	-
[8016]	25/10/08	662	668	658	663	+2	+0.30	614,800	-
[8016]	25/10/07	663	668	658	661	-3	-0.45	846,400	-
[8016]	25/10/06	680	681	656	664	-6	-0.90	1,367,600	-
[8016]	25/10/03	707	709	670	670	+10	+1.52	2,255,200	-
[8016]	25/10/02	662	667	653	660	-2	-0.30	908,600	-
[8016]	25/10/01	680	688	660	662	-37	-5.29	1,260,800	-
[8016]	25/09/30	710	710	697	699	-16	-2.24	686,400	-
[8016]	25/09/29	715	718	708	715	0	0.00	568,000	-
[8016]	25/09/26	725	725	713	715	-5	-0.69	672,000	-
[8016]	25/09/25	724	728	715	720	-3	-0.41	642,000	-
[8016]	25/09/24	704	725	702	723	+20	+2.84	1,057,800	-
[8016]	25/09/22	697	706	695	703	+6	+0.86	715,100	-
[8016]	25/09/19	698	703	683	697	0	0.00	1,027,200	-
[8016]	25/09/18	692	700	689	697	+6	+0.87	879,300	-
[8016]	25/09/17	698	699	686	691	-7	-1.00	671,900	-
[8016]	25/09/16	677	706	676	698	+19	+2.80	1,073,100	-
[8016]	25/09/12	685	687	676	679	-1	-0.15	585,900	-
[8016]	25/09/11	683	684	674	680	-3	-0.44	533,500	-
[8016]	25/09/10	680	685	678	683	+4	+0.59	428,300	-
[8016]	25/09/09	692	695	674	679	-12	-1.74	907,300	-
[8016]	25/09/08	689	692	686	691	+3	+0.44	624,400	-
[8016]	25/09/05	671	688	669	688	+14	+2.08	1,079,000	-