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
[8018]	26/10/29	790	818	783	818	+36.0	+4.60	363,700	30,235,295,744
[8018]	26/10/28	818	821	782	782	-36.0	-4.40	93,400	28,904,646,656
[8018]	26/10/27	830	831	815	818	-13.0	-1.56	67,500	30,235,295,744
[8018]	26/10/26	856	858	826	831	-28.0	-3.26	66,300	30,715,807,744
[8018]	26/10/23	862	871	852	859	-5.0	-0.58	43,500	31,750,756,352
[8018]	26/10/22	857	868	857	864	+6.0	+0.70	29,100	31,935,569,920
[8018]	26/10/21	848	862	845	858	+14.0	+1.66	33,400	31,713,794,048
[8018]	26/10/20	842	852	834	844	+2.0	+0.24	42,200	31,196,319,744
[8018]	26/10/19	858	867	842	842	-15.0	-1.75	34,000	31,122,395,136
[8018]	26/10/16	840	862	840	857	+18.0	+2.15	45,700	31,676,831,744
[8018]	26/10/15	834	847	834	839	-9.0	-1.06	35,200	31,011,508,224
[8018]	26/10/14	836	848	836	848	+6.0	+0.71	27,400	31,344,168,960
[8018]	26/10/13	828	846	828	842	+22.0	+2.68	20,700	31,122,395,136
[8018]	26/10/09	816	841	816	820	+4.0	+0.49	33,600	30,309,220,352
[8018]	26/10/08	822	824	815	816	-12.0	-1.45	36,000	30,250,559,488
[8018]	26/10/07	837	846	827	828	-18.0	-2.13	22,500	30,695,419,904
[8018]	26/10/06	823	853	823	846	+24.0	+2.92	47,400	31,362,711,552
[8018]	26/10/05	827	832	816	822	-11.0	-1.32	41,600	30,472,990,720
[8018]	26/10/02	832	840	829	833	-7.0	-0.83	32,200	30,880,780,288
[8018]	26/10/01	828	844	825	840	+9.0	+1.08	50,000	31,140,282,368
[8018]	26/09/30	819	844	818	831	+12.0	+1.47	39,200	30,806,636,544
[8018]	26/09/29	833	836	819	819	-37.0	-4.32	55,800	30,361,774,080
[8018]	26/09/28	852	862	844	856	+7.0	+0.82	40,200	31,733,430,272
[8018]	26/09/25	854	854	841	849	+2.0	+0.24	25,400	31,473,928,192
[8018]	26/09/24	861	861	841	847	-16.0	-1.85	28,700	31,399,784,448
[8018]	26/09/18	867	870	863	863	-6.0	-0.69	29,100	31,992,932,352
[8018]	26/09/17	863	876	863	869	+11.0	+1.28	36,400	32,215,363,584
[8018]	26/09/16	853	863	853	858	+5.0	+0.59	22,200	31,807,574,016
[8018]	26/09/15	842	853	838	853	+11.0	+1.31	23,500	31,622,215,680
[8018]	26/09/14	830	842	830	842	+15.0	+1.81	28,300	31,214,426,112
[8018]	26/09/11	815	833	814	827	-3.0	-0.36	49,100	30,658,349,056
[8018]	26/09/10	830	836	829	830	-4.0	-0.48	32,300	30,769,563,648
[8018]	26/09/09	842	845	834	834	-10.0	-1.18	26,500	30,917,851,136
[8018]	26/09/08	839	849	833	844	+1.0	+0.12	25,100	31,288,567,808
[8018]	26/09/07	860	865	843	843	-17.0	-1.98	23,000	31,251,496,960
[8018]	26/09/04	854	865	850	860	0	+0.00	35,800	31,997,167,616
[8018]	26/09/03	851	870	851	860	+9.0	+1.06	33,000	31,997,167,616
[8018]	26/09/02	864	864	845	851	-22.0	-2.52	40,600	31,662,313,472
[8018]	26/09/01	875	887	866	873	-6.0	-0.68	37,100	32,480,845,824
[8018]	26/08/31	872	888	871	879	+4.0	+0.46	33,700	32,704,081,920
[8018]	26/08/28	896	904	875	875	-21.0	-2.34	44,200	32,555,257,856
[8018]	26/08/27	897	901	890	896	+1.0	+0.11	32,900	33,336,582,144
[8018]	26/08/26	898	902	889	895	+4.0	+0.45	24,000	33,299,378,176
[8018]	26/08/25	900	911	891	891	-5.0	-0.56	32,700	33,150,554,112
[8018]	26/08/24	886	907	886	896	+10.0	+1.13	55,800	33,336,582,144
[8018]	26/08/21	885	897	879	886	0	+0.00	49,300	32,964,524,032
[8018]	26/08/20	879	892	875	886	+7.0	+0.80	38,500	32,964,524,032
[8018]	26/08/19	876	883	864	879	+1.0	+0.11	39,600	32,704,081,920
[8018]	26/08/18	854	879	852	878	+24.0	+2.81	47,400	32,666,875,904
[8018]	26/08/17	859	870	854	854	-6	-0.70	46,800	-
[8018]	26/08/14	833	866	831	860	+24	+2.87	41,600	-
[8018]	26/08/13	826	842	823	836	+15	+1.83	41,200	-
[8018]	26/08/12	840	841	815	821	-14	-1.68	43,400	-
[8018]	26/08/10	823	852	810	835	+12	+1.46	41,400	-
[8018]	26/08/07	820	828	817	823	+3	+0.37	35,700	-
[8018]	26/08/06	803	824	801	820	+20	+2.50	32,900	-
[8018]	26/08/05	794	805	794	800	+6	+0.76	33,400	-
[8018]	26/08/04	800	815	794	794	-11	-1.37	39,800	-
[8018]	26/08/03	807	814	799	805	+1	+0.12	49,800	-
[8018]	26/07/31	823	825	804	804	-21	-2.55	50,900	-
[8018]	26/07/30	819	837	812	825	-4	-0.48	60,200	-
[8018]	26/07/29	821	829	815	829	+16	+1.97	44,800	-
[8018]	26/07/28	813	818	798	813	-2	-0.25	37,200	-
[8018]	26/07/27	817	821	808	815	+9	+1.12	33,100	-
[8018]	26/07/24	813	813	805	806	-11	-1.35	28,900	-
[8018]	26/07/23	802	823	802	817	+17	+2.13	31,800	-
[8018]	26/07/22	805	815	800	800	-5	-0.62	38,200	-
[8018]	26/07/21	800	818	800	805	+5	+0.63	29,800	-
[8018]	26/07/17	812	835	797	800	-12	-1.48	42,800	-
[8018]	26/07/16	818	840	812	812	-6	-0.73	33,200	-
[8018]	26/07/15	796	823	796	818	+22	+2.76	26,300	-
[8018]	26/07/14	813	820	796	796	-7	-0.87	32,600	-
[8018]	26/07/13	812	824	803	803	-10	-1.23	34,500	-
[8018]	26/07/10	802	822	802	813	+11	+1.37	49,700	-
[8018]	26/07/09	803	815	802	802	+1	+0.12	19,100	-
[8018]	26/07/08	805	824	801	801	-8	-0.99	29,800	-
[8018]	26/07/07	805	814	804	809	+14	+1.76	35,100	-
[8018]	26/07/06	795	811	795	795	-1	-0.13	24,200	-
[8018]	26/07/03	802	820	796	796	-4	-0.50	30,000	-
[8018]	26/07/02	790	811	788	800	+18	+2.30	27,700	-
[8018]	26/07/01	767	790	767	782	+15	+1.96	24,400	-
[8018]	26/06/30	786	792	767	767	-23	-2.91	43,200	-
[8018]	26/06/29	781	800	779	790	+4	+0.51	33,700	-
[8018]	26/06/26	792	793	778	786	-7	-0.88	39,000	-
[8018]	26/06/25	809	809	780	793	-7	-0.88	51,200	-
[8018]	26/06/24	832	840	800	800	-36	-4.31	45,900	-
[8018]	26/06/23	839	844	831	836	-6	-0.71	38,600	-
[8018]	26/06/22	846	859	835	842	-3	-0.36	42,600	-
[8018]	26/06/19	874	881	845	845	-31	-3.54	111,100	-
[8018]	26/06/18	866	886	866	876	+2	+0.23	27,900	-
[8018]	26/06/17	883	885	868	874	+2	+0.23	35,500	-
[8018]	26/06/16	849	881	843	872	+12	+1.40	38,300	-
[8018]	26/06/15	866	870	858	860	+9	+1.06	24,900	-
[8018]	26/06/12	835	858	832	851	+14	+1.67	51,100	-
[8018]	26/06/11	877	878	837	837	-40	-4.56	34,800	-
[8018]	26/06/10	868	882	868	877	+7	+0.80	44,700	-
[8018]	26/06/09	872	880	863	870	+5	+0.58	49,100	-
[8018]	26/06/08	841	868	835	865	+12	+1.41	103,500	-
[8018]	26/06/05	895	910	850	853	-39	-4.37	92,300	-
[8018]	26/06/04	895	900	891	892	+2	+0.22	31,000	-
[8018]	26/06/03	866	890	859	890	+24	+2.77	44,600	-
[8018]	26/06/02	852	875	843	866	+5	+0.58	49,800	-
[8018]	26/06/01	858	871	857	861	-3	-0.35	71,300	-
[8018]	26/05/29	854	872	854	864	+9	+1.05	26,200	-
[8018]	26/05/28	845	864	835	855	+10	+1.18	61,600	-
[8018]	26/05/27	848	858	840	845	+2	+0.24	61,100	-
[8018]	26/05/26	846	853	835	843	-3	-0.35	54,700	-
[8018]	26/05/25	873	877	845	846	-27	-3.09	72,100	-
[8018]	26/05/22	879	879	866	873	+7.0	+0.81	31,500	-
[8018]	26/05/21	861	877	861	866	+8.0	+0.93	30,500	-
[8018]	26/05/20	868	868	852	858	-15.0	-1.72	71,100	-
[8018]	26/05/19	847	878	844	873	+29.0	+3.44	69,600	-
[8018]	26/05/18	835	860	835	844	+11.0	+1.32	60,300	-
[8018]	26/05/15	851	870	811	833	-8.0	-0.95	99,300	-
[8018]	26/05/14	898	898	841	841	-58.0	-6.45	33,900	-
[8018]	26/05/13	892	906	892	899	+7.0	+0.78	36,300	-
[8018]	26/05/12	893	900	888	892	-1.0	-0.11	35,300	-
[8018]	26/05/11	886	901	882	893	+5.0	+0.56	54,000	-
[8018]	26/05/08	895	897	878	888	-13.0	-1.44	51,000	-
[8018]	26/05/07	895	906	888	901	+17.0	+1.92	49,200	-
[8018]	26/05/01	881	886	871	884	+14.0	+1.61	41,100	-
[8018]	26/04/30	893	893	864	870	-48.0	-5.23	74,900	-
[8018]	26/04/28	869	918	869	918	+44.0	+5.03	70,000	-
[8018]	26/04/27	862	876	862	874	+5	+0.58	48,400	-
[8018]	26/04/24	872	875	867	869	+4	+0.46	44,000	-
[8018]	26/04/23	884	888	858	865	-27	-3.03	53,800	-
[8018]	26/04/22	914	914	890	892	-21	-2.30	40,800	-
[8018]	26/04/21	930	930	913	913	-10	-1.08	29,700	-
[8018]	26/04/20	927	929	913	923	+2	+0.22	37,800	-
[8018]	26/04/17	924	933	921	921	-11	-1.18	28,600	-
[8018]	26/04/16	926	938	926	932	+4	+0.43	39,100	-
[8018]	26/04/15	926	939	923	928	+9	+0.98	43,500	-
[8018]	26/04/14	924	930	912	919	-3	-0.33	36,200	-
[8018]	26/04/13	937	937	917	922	-1	-0.11	39,700	-
[8018]	26/04/10	926	945	919	923	0	0.00	39,300	-
[8018]	26/04/09	938	953	923	923	-16	-1.70	45,100	-
[8018]	26/04/08	955	959	939	939	+5	+0.54	63,400	-
[8018]	26/04/07	933	943	927	934	+4	+0.43	47,300	-
[8018]	26/04/06	912	939	912	930	+7	+0.76	53,200	-
[8018]	26/04/03	912	925	912	923	+13	+1.43	40,700	-
[8018]	26/04/02	909	925	906	910	0	0.00	73,400	-
[8018]	26/04/01	882	913	881	910	+45	+5.20	92,300	-
[8018]	26/03/31	833	871	833	865	+17	+2.00	51,500	-
[8018]	26/03/30	828	851	822	848	-25	-2.86	105,700	-
[8018]	26/03/27	867	877	861	873	+3	+0.34	138,700	-
[8018]	26/03/26	870	870	856	870	0	0.00	60,300	-
[8018]	26/03/25	865	873	863	870	+12	+1.40	62,900	-
[8018]	26/03/24	847	858	847	858	+30	+3.62	57,100	-
[8018]	26/03/23	837	852	825	828	-26	-3.04	149,300	-
[8018]	26/03/19	857	862	835	854	-12	-1.39	139,300	-
[8018]	26/03/18	846	866	846	866	+21	+2.49	41,900	-
[8018]	26/03/17	843	854	843	845	+11	+1.32	35,100	-
[8018]	26/03/16	833	844	831	834	+1	+0.12	57,700	-
[8018]	26/03/13	836	841	820	833	-9	-1.07	82,400	-
[8018]	26/03/12	848	855	840	842	-14	-1.64	89,100	-
[8018]	26/03/11	860	867	844	856	-4	-0.47	83,900	-
[8018]	26/03/10	865	876	855	860	+14	+1.65	56,900	-
[8018]	26/03/09	845	856	836	846	-31	-3.53	120,600	-
[8018]	26/03/06	886	886	871	877	-11	-1.24	79,000	-
[8018]	26/03/05	884	905	877	888	+18	+2.07	108,500	-
[8018]	26/03/04	862	873	844	870	-7	-0.80	183,000	-
[8018]	26/03/03	886	894	873	877	-19	-2.12	79,100	-
[8018]	26/03/02	901	907	896	896	-19	-2.08	44,100	-
[8018]	26/02/27	900	917	897	915	+13	+1.44	46,600	-
[8018]	26/02/26	898	913	898	902	+4	+0.45	69,200	-
[8018]	26/02/25	900	909	896	898	+3	+0.34	42,600	-
[8018]	26/02/24	893	902	881	895	+12	+1.36	39,500	-
[8018]	26/02/20	893	899	879	883	-19	-2.11	43,000	-
[8018]	26/02/19	893	903	890	902	+10	+1.12	61,100	-
[8018]	26/02/18	887	903	878	892	+19	+2.18	48,800	-
[8018]	26/02/17	886	886	855	873	-13	-1.47	65,600	-
[8018]	26/02/16	900	901	881	886	-14	-1.56	79,200	-
[8018]	26/02/13	913	917	893	900	-5	-0.55	84,700	-
[8018]	26/02/12	885	915	880	905	+25	+2.84	101,400	-
[8018]	26/02/10	863	895	860	880	+28	+3.29	109,500	-
[8018]	26/02/09	825	854	816	852	+41	+5.06	97,900	-
[8018]	26/02/06	820	822	797	811	-14	-1.70	84,800	-
[8018]	26/02/05	840	842	818	825	-5	-0.60	61,100	-
[8018]	26/02/04	819	834	816	830	+9	+1.10	61,900	-
[8018]	26/02/03	802	824	801	821	+27	+3.40	96,700	-
[8018]	26/02/02	786	800	786	794	+8	+1.02	76,000	-
[8018]	26/01/30	779	786	773	786	+14	+1.81	40,100	-
[8018]	26/01/29	766	777	760	772	+8	+1.05	109,300	-
[8018]	26/01/28	765	769	760	764	-6	-0.78	57,500	-
[8018]	26/01/27	750	773	750	770	+20	+2.67	92,000	-
[8018]	26/01/26	749	753	748	750	-1	-0.13	51,000	-
[8018]	26/01/23	740	758	740	751	+14	+1.90	55,100	-
[8018]	26/01/22	727	743	727	737	+10	+1.38	56,200	-
[8018]	26/01/21	732	732	721	727	-5	-0.68	40,700	-
[8018]	26/01/20	742	742	731	732	-10	-1.35	45,000	-
[8018]	26/01/19	731	745	727	742	+11	+1.50	52,900	-
[8018]	26/01/16	727	737	727	731	0	0.00	52,000	-
[8018]	26/01/15	717	733	715	731	+14	+1.95	42,600	-
[8018]	26/01/14	721	725	716	717	-4	-0.55	47,900	-
[8018]	26/01/13	725	725	714	721	+9	+1.26	70,300	-
[8018]	26/01/09	705	712	701	712	+13	+1.86	69,500	-
[8018]	26/01/08	702	729	699	699	-2	-0.29	90,200	-
[8018]	26/01/07	702	713	701	701	-6	-0.85	38,200	-
[8018]	26/01/06	700	710	700	707	+7	+1.00	42,200	-
[8018]	26/01/05	700	712	700	700	0	0.00	59,800	-
[8018]	25/12/30	701	709	700	700	+2	+0.29	57,400	-
[8018]	25/12/29	696	700	690	698	-1	-0.14	32,200	-
[8018]	25/12/26	692	699	692	699	+7	+1.01	25,600	-
[8018]	25/12/25	696	696	689	692	+2	+0.29	34,500	-
[8018]	25/12/24	697	697	687	690	-4	-0.58	27,100	-
[8018]	25/12/23	686	700	686	694	+9	+1.31	41,900	-
[8018]	25/12/22	695	695	685	685	-5	-0.72	31,200	-
[8018]	25/12/19	687	694	687	690	+3	+0.44	21,300	-
[8018]	25/12/18	687	695	687	687	0	0.00	37,500	-
[8018]	25/12/17	690	690	686	687	+2	+0.29	24,200	-
[8018]	25/12/16	700	700	685	685	-16	-2.28	49,100	-
[8018]	25/12/15	689	701	689	701	+12	+1.74	52,900	-
[8018]	25/12/12	684	693	684	689	+12	+1.77	47,000	-
[8018]	25/12/11	695	696	677	677	-12	-1.74	56,300	-
[8018]	25/12/10	693	694	683	689	+3	+0.44	39,100	-
[8018]	25/12/09	693	697	683	686	-7	-1.01	32,200	-
[8018]	25/12/08	696	699	689	693	+2	+0.29	40,300	-
[8018]	25/12/05	696	696	690	691	-10	-1.43	43,600	-
[8018]	25/12/04	692	701	692	701	+11	+1.59	34,500	-
[8018]	25/12/03	702	707	690	690	-13	-1.85	41,200	-
[8018]	25/12/02	711	712	700	703	-4	-0.57	34,100	-
[8018]	25/12/01	704	714	701	707	+4	+0.57	38,500	-
[8018]	25/11/28	706	711	703	703	-5	-0.71	25,800	-
[8018]	25/11/27	707	709	699	708	+4	+0.57	42,100	-
[8018]	25/11/26	708	712	701	704	+4	+0.57	36,200	-
[8018]	25/11/25	700	702	695	700	+4	+0.57	36,600	-
[8018]	25/11/21	691	698	686	696	+6	+0.87	53,600	-
[8018]	25/11/20	691	700	686	690	+3	+0.44	43,900	-
[8018]	25/11/19	691	697	683	687	0	0.00	40,600	-
[8018]	25/11/18	699	701	683	687	-13	-1.86	45,600	-
[8018]	25/11/17	722	723	698	700	-23	-3.18	104,700	-
[8018]	25/11/14	716	727	715	723	+6	+0.84	53,100	-
[8018]	25/11/13	718	724	713	717	+7	+0.99	33,400	-
[8018]	25/11/12	718	723	705	710	+7	+1.00	59,500	-
[8018]	25/11/11	703	710	694	703	+7	+1.01	43,400	-
[8018]	25/11/10	680	705	678	696	+12	+1.75	58,800	-
[8018]	25/11/07	719	719	680	684	-31	-4.34	177,400	-
[8018]	25/11/06	664	748	664	715	+48	+7.20	1,075,300	-
[8018]	25/11/05	671	678	665	667	-7	-1.04	52,600	-
[8018]	25/11/04	668	677	668	674	-1	-0.15	36,000	-
[8018]	25/10/31	663	675	663	675	+13	+1.96	74,600	-
[8018]	25/10/30	661	673	661	662	-4	-0.60	55,900	-
[8018]	25/10/29	665	671	661	666	-3	-0.45	53,100	-
[8018]	25/10/28	668	676	666	669	-3	-0.45	43,300	-
[8018]	25/10/27	665	672	661	672	+7	+1.05	31,900	-
[8018]	25/10/24	670	670	660	665	-2	-0.30	19,200	-
[8018]	25/10/23	664	669	663	667	+3	+0.45	19,400	-
[8018]	25/10/22	661	666	658	664	+4	+0.61	9,600	-
[8018]	25/10/21	667	667	654	660	-2	-0.30	22,800	-
[8018]	25/10/20	656	666	655	662	+14	+2.16	24,600	-
[8018]	25/10/17	653	653	646	648	-6	-0.92	18,000	-
[8018]	25/10/16	652	657	649	654	+2	+0.31	15,900	-
[8018]	25/10/15	653	656	649	652	+8	+1.24	26,500	-
[8018]	25/10/14	637	649	637	644	-1	-0.16	34,900	-
[8018]	25/10/10	661	661	642	645	-16	-2.42	48,400	-
[8018]	25/10/09	663	667	655	661	-2	-0.30	32,400	-
[8018]	25/10/08	668	671	663	663	-5	-0.75	24,500	-
[8018]	25/10/07	671	675	663	668	-5	-0.74	31,100	-
[8018]	25/10/06	681	681	663	673	+7	+1.05	49,900	-
[8018]	25/10/03	658	670	658	666	+8	+1.22	16,400	-
[8018]	25/10/02	666	673	655	658	-10	-1.50	32,100	-
[8018]	25/10/01	689	689	663	668	-21	-3.05	85,100	-
[8018]	25/09/30	695	698	688	689	-6	-0.86	31,000	-
[8018]	25/09/29	697	710	690	695	-17	-2.39	34,200	-
[8018]	25/09/26	707	715	705	712	+1	+0.14	48,900	-
[8018]	25/09/25	728	728	706	711	-11	-1.52	47,800	-
[8018]	25/09/24	721	725	710	722	+1	+0.14	37,000	-
[8018]	25/09/22	708	721	703	721	+13	+1.84	62,600	-
[8018]	25/09/19	705	712	698	708	+8	+1.14	48,900	-
[8018]	25/09/18	700	707	697	700	0	0.00	29,600	-
[8018]	25/09/17	704	705	691	700	-3	-0.43	63,500	-
[8018]	25/09/16	681	708	679	703	+31	+4.61	72,400	-
[8018]	25/09/12	680	686	660	672	-7	-1.03	73,900	-
[8018]	25/09/11	685	688	666	679	-4	-0.59	57,300	-
[8018]	25/09/10	675	697	672	683	+9	+1.34	66,900	-
[8018]	25/09/09	690	712	666	674	-14	-2.03	130,900	-
[8018]	25/09/08	660	693	660	688	+31	+4.72	84,000	-
[8018]	25/09/05	639	664	639	657	+27	+4.29	109,600	-