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
[8070]	26/10/29	1,175	1,183	1,156	1,178	+15.0	+1.29	584,100	30,769,850,368
[8070]	26/10/28	1,160	1,179	1,136	1,163	+4.0	+0.35	227,300	30,378,043,392
[8070]	26/10/27	1,160	1,177	1,142	1,159	+14.0	+1.22	266,400	30,273,562,624
[8070]	26/10/26	1,072	1,146	1,069	1,145	+76.0	+7.11	437,600	29,907,875,840
[8070]	26/10/23	1,051	1,069	1,032	1,069	+14.0	+1.33	120,500	27,922,724,864
[8070]	26/10/22	1,084	1,084	1,051	1,055	-22.0	-2.04	111,000	27,557,038,080
[8070]	26/10/21	1,075	1,080	1,067	1,077	+13.0	+1.22	95,800	28,131,688,448
[8070]	26/10/20	1,079	1,088	1,057	1,064	-7.0	-0.65	130,000	27,792,121,856
[8070]	26/10/19	1,067	1,077	1,060	1,071	+18.0	+1.71	129,400	27,974,965,248
[8070]	26/10/16	1,036	1,060	1,036	1,053	+33.0	+3.24	188,600	27,504,797,696
[8070]	26/10/15	1,040	1,043	1,013	1,020	-22.0	-2.11	138,400	26,642,825,216
[8070]	26/10/14	1,026	1,049	1,020	1,042	+21.0	+2.06	142,800	27,217,473,536
[8070]	26/10/13	1,006	1,028	994	1,021	+30.0	+3.03	143,900	26,668,945,408
[8070]	26/10/09	976	1,002	971	991	+11.0	+1.12	95,700	25,885,331,456
[8070]	26/10/08	1,003	1,007	980	980	-36.0	-3.54	143,400	25,598,007,296
[8070]	26/10/07	1,025	1,042	1,014	1,016	+3.0	+0.30	160,000	26,538,342,400
[8070]	26/10/06	1,004	1,015	1,004	1,013	+10.0	+1.00	64,500	26,459,981,824
[8070]	26/10/05	1,001	1,010	993	1,003	-2.0	-0.20	89,300	26,198,777,856
[8070]	26/10/02	1,013	1,021	998	1,005	-8.0	-0.79	85,200	26,251,018,240
[8070]	26/10/01	1,006	1,020	994	1,013	0	+0.00	125,400	26,459,981,824
[8070]	26/09/30	1,006	1,019	1,006	1,013	+2.0	+0.20	82,200	26,459,981,824
[8070]	26/09/29	1,012	1,020	1,005	1,011	-23.0	-2.22	82,400	26,407,741,440
[8070]	26/09/28	1,038	1,039	1,027	1,034	+5.0	+0.49	78,800	27,008,509,952
[8070]	26/09/25	1,024	1,040	1,023	1,029	+6.0	+0.59	87,400	26,877,908,992
[8070]	26/09/24	1,020	1,028	1,015	1,023	+1.0	+0.10	99,800	26,721,185,792
[8070]	26/09/18	1,036	1,036	1,009	1,022	-16.0	-1.54	82,600	26,695,065,600
[8070]	26/09/17	1,012	1,043	1,012	1,038	+26.0	+2.57	209,700	27,112,992,768
[8070]	26/09/16	1,010	1,019	1,007	1,012	0	+0.00	83,200	26,433,861,632
[8070]	26/09/15	985	1,015	985	1,012	+26.0	+2.64	131,200	26,433,861,632
[8070]	26/09/14	970	989	970	986	+11.0	+1.13	76,400	25,754,730,496
[8070]	26/09/11	950	979	941	975	+20.0	+2.09	150,400	25,467,406,336
[8070]	26/09/10	942	959	929	955	+5.0	+0.53	117,000	24,944,996,352
[8070]	26/09/09	958	965	945	950	-6.0	-0.63	88,100	24,814,395,392
[8070]	26/09/08	967	971	956	956	-18.0	-1.85	70,500	24,971,118,592
[8070]	26/09/07	986	993	972	974	-12.0	-1.22	111,200	25,441,286,144
[8070]	26/09/04	985	999	985	986	-3.0	-0.30	95,900	25,754,730,496
[8070]	26/09/03	998	1,005	983	989	-2.0	-0.20	114,700	25,833,091,072
[8070]	26/09/02	980	997	979	991	-9.0	-0.90	93,300	25,885,331,456
[8070]	26/09/01	977	1,002	973	1,000	+21.0	+2.15	107,700	26,120,415,232
[8070]	26/08/31	960	982	960	979	+20.0	+2.09	129,500	25,571,887,104
[8070]	26/08/28	971	972	950	959	-15.0	-1.54	140,200	25,049,479,168
[8070]	26/08/27	980	980	967	974	-6.0	-0.61	103,200	25,441,286,144
[8070]	26/08/26	946	984	946	980	+34.0	+3.59	205,200	25,598,007,296
[8070]	26/08/25	943	947	932	946	+8.0	+0.85	182,800	24,709,912,576
[8070]	26/08/24	938	951	930	938	0	+0.00	101,000	24,500,951,040
[8070]	26/08/21	938	941	926	938	-1.0	-0.11	125,700	24,500,951,040
[8070]	26/08/20	936	949	921	939	+5.0	+0.54	171,500	24,527,071,232
[8070]	26/08/19	952	955	926	934	-14.0	-1.48	204,100	24,396,468,224
[8070]	26/08/18	920	967	916	948	+71.0	+8.10	750,500	24,762,155,008
[8070]	26/08/17	852	881	848	877	-12	-1.35	140,500	-
[8070]	26/08/14	879	895	874	889	+14	+1.60	234,900	-
[8070]	26/08/13	869	878	866	875	+6	+0.69	64,700	-
[8070]	26/08/12	866	873	864	869	+6	+0.70	40,500	-
[8070]	26/08/10	855	875	855	863	+11	+1.29	57,800	-
[8070]	26/08/07	856	858	849	852	-4	-0.47	45,600	-
[8070]	26/08/06	850	865	849	856	+7	+0.82	54,700	-
[8070]	26/08/05	835	850	835	849	+15	+1.80	60,100	-
[8070]	26/08/04	820	839	820	834	+10	+1.21	58,000	-
[8070]	26/08/03	830	830	812	824	-6	-0.72	61,000	-
[8070]	26/07/31	840	843	825	830	-5	-0.60	43,100	-
[8070]	26/07/30	827	839	818	835	-1	-0.12	94,600	-
[8070]	26/07/29	839	839	822	836	+3	+0.36	79,500	-
[8070]	26/07/28	853	853	822	833	-15	-1.77	75,300	-
[8070]	26/07/27	844	852	842	848	+7	+0.83	49,000	-
[8070]	26/07/24	846	849	840	841	-9	-1.06	22,700	-
[8070]	26/07/23	850	853	846	850	+4	+0.47	35,400	-
[8070]	26/07/22	840	851	835	846	+11	+1.32	59,600	-
[8070]	26/07/21	826	839	826	835	+11	+1.33	90,900	-
[8070]	26/07/17	833	837	809	824	-12	-1.44	144,600	-
[8070]	26/07/16	835	844	833	836	0	0.00	48,000	-
[8070]	26/07/15	830	839	828	836	+13	+1.58	36,600	-
[8070]	26/07/14	821	829	819	823	+3	+0.37	25,600	-
[8070]	26/07/13	832	840	819	820	-10	-1.20	31,900	-
[8070]	26/07/10	823	834	822	830	+7	+0.85	34,200	-
[8070]	26/07/09	824	828	820	823	+3	+0.37	43,300	-
[8070]	26/07/08	828	831	820	820	-11	-1.32	50,100	-
[8070]	26/07/07	835	848	831	831	-4	-0.48	37,900	-
[8070]	26/07/06	831	840	831	835	+4	+0.48	52,100	-
[8070]	26/07/03	822	834	821	831	+18	+2.21	45,800	-
[8070]	26/07/02	808	821	806	813	+5	+0.62	48,800	-
[8070]	26/07/01	803	814	803	808	+5	+0.62	40,300	-
[8070]	26/06/30	810	811	801	803	-9	-1.11	60,400	-
[8070]	26/06/29	814	819	806	812	+7	+0.87	52,400	-
[8070]	26/06/26	809	818	803	805	-2	-0.25	60,200	-
[8070]	26/06/25	824	824	807	807	-10	-1.22	42,000	-
[8070]	26/06/24	814	827	814	817	-2	-0.24	63,400	-
[8070]	26/06/23	825	837	818	819	-6	-0.73	69,200	-
[8070]	26/06/22	834	838	824	825	-9	-1.08	56,900	-
[8070]	26/06/19	845	846	833	834	-2	-0.24	65,300	-
[8070]	26/06/18	832	840	829	836	+12	+1.46	59,600	-
[8070]	26/06/17	813	833	812	824	+20	+2.49	114,600	-
[8070]	26/06/16	804	809	801	804	-6	-0.74	34,800	-
[8070]	26/06/15	802	810	802	810	+15	+1.89	45,600	-
[8070]	26/06/12	790	798	785	795	+7	+0.89	74,600	-
[8070]	26/06/11	780	789	777	788	-2	-0.25	105,700	-
[8070]	26/06/10	791	792	779	790	-3	-0.38	127,000	-
[8070]	26/06/09	809	810	791	793	-3	-0.38	89,000	-
[8070]	26/06/08	785	800	783	796	-8	-1.00	118,400	-
[8070]	26/06/05	785	809	784	804	+25	+3.21	77,100	-
[8070]	26/06/04	772	786	768	779	+1	+0.13	101,400	-
[8070]	26/06/03	775	785	768	778	+1	+0.13	97,700	-
[8070]	26/06/02	774	785	765	777	-1	-0.13	134,600	-
[8070]	26/06/01	797	805	778	778	-19	-2.38	106,200	-
[8070]	26/05/29	790	807	788	797	+8	+1.01	77,500	-
[8070]	26/05/28	791	798	783	789	-4	-0.50	88,600	-
[8070]	26/05/27	792	797	788	793	+1	+0.13	97,600	-
[8070]	26/05/26	781	796	778	792	+11	+1.41	119,700	-
[8070]	26/05/25	791	797	777	781	-9	-1.14	173,800	-
[8070]	26/05/22	794	798	786	790	-1.0	-0.13	80,200	-
[8070]	26/05/21	788	799	786	791	+6.0	+0.76	103,000	-
[8070]	26/05/20	788	788	768	785	-3.0	-0.38	224,300	-
[8070]	26/05/19	806	815	772	788	-15.0	-1.87	412,700	-
[8070]	26/05/18	826	833	802	803	-22.0	-2.67	166,200	-
[8070]	26/05/15	830	833	806	825	-71.0	-7.92	438,500	-
[8070]	26/05/14	885	913	865	896	+10.0	+1.13	220,000	-
[8070]	26/05/13	876	887	874	886	+17.0	+1.96	73,400	-
[8070]	26/05/12	865	887	863	869	+19.0	+2.24	97,900	-
[8070]	26/05/11	879	882	848	850	-27.0	-3.08	224,800	-
[8070]	26/05/08	875	879	867	877	-7.0	-0.79	113,100	-
[8070]	26/05/07	893	902	884	884	-3.0	-0.34	73,300	-
[8070]	26/05/01	876	888	867	887	+14.0	+1.60	59,400	-
[8070]	26/04/30	876	879	866	873	-16.0	-1.80	105,000	-
[8070]	26/04/28	887	891	879	889	-1.0	-0.11	69,200	-
[8070]	26/04/27	895	900	884	890	-10	-1.11	62,300	-
[8070]	26/04/24	884	905	872	900	+19	+2.16	108,200	-
[8070]	26/04/23	884	894	871	881	+5	+0.57	126,900	-
[8070]	26/04/22	888	890	875	876	-12	-1.35	106,600	-
[8070]	26/04/21	906	913	888	888	-20	-2.20	98,700	-
[8070]	26/04/20	914	921	907	908	-1	-0.11	65,400	-
[8070]	26/04/17	923	928	909	909	-7	-0.76	55,900	-
[8070]	26/04/16	929	930	916	916	-12	-1.29	51,100	-
[8070]	26/04/15	945	954	921	928	-15	-1.59	63,300	-
[8070]	26/04/14	948	952	934	943	-2	-0.21	50,600	-
[8070]	26/04/13	942	953	936	945	0	0.00	64,800	-
[8070]	26/04/10	967	967	943	945	-10	-1.05	75,100	-
[8070]	26/04/09	967	979	955	955	-10	-1.04	85,000	-
[8070]	26/04/08	950	967	950	965	+30	+3.21	126,300	-
[8070]	26/04/07	925	938	920	935	+12	+1.30	79,100	-
[8070]	26/04/06	923	930	916	923	0	0.00	49,500	-
[8070]	26/04/03	923	934	919	923	+7	+0.76	61,400	-
[8070]	26/04/02	926	936	908	916	-5	-0.54	66,900	-
[8070]	26/04/01	911	921	895	921	+39	+4.42	101,100	-
[8070]	26/03/31	885	897	876	882	-18	-2.00	100,900	-
[8070]	26/03/30	887	910	876	900	-36	-3.85	192,800	-
[8070]	26/03/27	910	939	908	936	+20	+2.18	175,200	-
[8070]	26/03/26	930	932	909	916	-11	-1.19	90,100	-
[8070]	26/03/25	928	936	923	927	+13	+1.42	243,700	-
[8070]	26/03/24	917	919	910	914	+20	+2.24	64,400	-
[8070]	26/03/23	892	901	887	894	-28	-3.04	95,700	-
[8070]	26/03/19	938	941	922	922	-31	-3.25	93,400	-
[8070]	26/03/18	931	953	931	953	+24	+2.58	44,900	-
[8070]	26/03/17	943	945	928	929	0	0.00	54,300	-
[8070]	26/03/16	925	935	920	929	+3	+0.32	65,700	-
[8070]	26/03/13	917	930	914	926	+2	+0.22	65,600	-
[8070]	26/03/12	946	946	924	924	-23	-2.43	84,000	-
[8070]	26/03/11	952	964	946	947	+10	+1.07	58,500	-
[8070]	26/03/10	926	956	921	937	+29	+3.19	114,300	-
[8070]	26/03/09	898	910	887	908	-33	-3.51	248,800	-
[8070]	26/03/06	950	951	930	941	-18	-1.88	96,900	-
[8070]	26/03/05	952	965	943	959	+33	+3.56	122,700	-
[8070]	26/03/04	943	958	910	926	-36	-3.74	252,000	-
[8070]	26/03/03	988	1,006	962	962	-25	-2.53	183,200	-
[8070]	26/03/02	1,001	1,002	985	987	-41	-3.99	190,600	-
[8070]	26/02/27	1,016	1,028	1,006	1,028	+19	+1.88	112,900	-
[8070]	26/02/26	1,003	1,020	999	1,009	+21	+2.13	134,200	-
[8070]	26/02/25	1,002	1,002	983	988	-15	-1.50	143,800	-
[8070]	26/02/24	999	1,013	992	1,003	+4	+0.40	105,500	-
[8070]	26/02/20	1,026	1,026	993	999	-27	-2.63	130,100	-
[8070]	26/02/19	1,002	1,031	986	1,026	+19	+1.89	390,600	-
[8070]	26/02/18	977	1,010	970	1,007	+32	+3.28	167,900	-
[8070]	26/02/17	987	987	969	975	-17	-1.71	146,800	-
[8070]	26/02/16	994	1,019	985	992	-8	-0.80	209,800	-
[8070]	26/02/13	1,028	1,030	994	1,000	-30	-2.91	167,300	-
[8070]	26/02/12	995	1,038	991	1,030	+44	+4.46	205,800	-
[8070]	26/02/10	970	986	970	986	+16	+1.65	92,300	-
[8070]	26/02/09	986	987	964	970	+5	+0.52	108,100	-
[8070]	26/02/06	955	965	940	965	+2	+0.21	82,300	-
[8070]	26/02/05	963	970	960	963	+8	+0.84	95,500	-
[8070]	26/02/04	945	964	939	955	-5	-0.52	138,900	-
[8070]	26/02/03	955	966	945	960	+20	+2.13	112,000	-
[8070]	26/02/02	956	965	939	940	-16	-1.67	146,600	-
[8070]	26/01/30	957	962	950	956	-4	-0.42	97,700	-
[8070]	26/01/29	961	964	938	960	-2	-0.21	170,500	-
[8070]	26/01/28	971	971	960	962	-18	-1.84	87,700	-
[8070]	26/01/27	962	982	957	980	+19	+1.98	85,500	-
[8070]	26/01/26	987	987	960	961	-38	-3.80	160,100	-
[8070]	26/01/23	1,004	1,005	992	999	-11	-1.09	106,100	-
[8070]	26/01/22	1,009	1,015	999	1,010	+5	+0.50	52,700	-
[8070]	26/01/21	990	1,005	985	1,005	+4	+0.40	71,300	-
[8070]	26/01/20	1,015	1,018	1,000	1,001	-24	-2.34	75,600	-
[8070]	26/01/19	1,044	1,044	1,015	1,025	-19	-1.82	64,400	-
[8070]	26/01/16	1,031	1,044	1,028	1,044	+9	+0.87	57,200	-
[8070]	26/01/15	1,030	1,043	1,027	1,035	-4	-0.38	56,200	-
[8070]	26/01/14	1,014	1,039	1,013	1,039	+26	+2.57	69,300	-
[8070]	26/01/13	1,029	1,033	1,013	1,013	0	0.00	126,200	-
[8070]	26/01/09	1,030	1,034	1,010	1,013	-14	-1.36	58,400	-
[8070]	26/01/08	1,047	1,054	1,026	1,027	-18	-1.72	84,900	-
[8070]	26/01/07	1,023	1,053	1,019	1,045	+15	+1.46	96,900	-
[8070]	26/01/06	1,018	1,044	1,015	1,030	+15	+1.48	101,900	-
[8070]	26/01/05	1,001	1,041	1,001	1,015	+19	+1.91	122,700	-
[8070]	25/12/30	1,011	1,011	996	996	-15	-1.48	35,600	-
[8070]	25/12/29	1,018	1,020	1,001	1,011	+10	+1.00	64,600	-
[8070]	25/12/26	1,001	1,007	999	1,001	-2	-0.20	32,400	-
[8070]	25/12/25	997	1,005	995	1,003	+3	+0.30	58,500	-
[8070]	25/12/24	1,013	1,014	1,000	1,000	-10	-0.99	32,600	-
[8070]	25/12/23	1,009	1,017	1,005	1,010	0	0.00	29,900	-
[8070]	25/12/22	1,018	1,021	1,005	1,010	-5	-0.49	58,800	-
[8070]	25/12/19	1,009	1,018	1,003	1,015	+16	+1.60	54,500	-
[8070]	25/12/18	985	999	983	999	+14	+1.42	39,500	-
[8070]	25/12/17	992	992	975	985	-6	-0.61	36,600	-
[8070]	25/12/16	1,008	1,009	987	991	-23	-2.27	61,600	-
[8070]	25/12/15	998	1,014	988	1,014	+15	+1.50	46,800	-
[8070]	25/12/12	996	1,001	992	999	+18	+1.83	50,600	-
[8070]	25/12/11	1,013	1,018	981	981	-32	-3.16	80,200	-
[8070]	25/12/10	1,012	1,024	1,009	1,013	+12	+1.20	55,600	-
[8070]	25/12/09	1,014	1,021	999	1,001	-9	-0.89	64,200	-
[8070]	25/12/08	1,018	1,025	1,006	1,010	-7	-0.69	71,200	-
[8070]	25/12/05	1,024	1,037	1,016	1,017	-23	-2.21	74,500	-
[8070]	25/12/04	1,002	1,048	1,001	1,040	+38	+3.79	98,700	-
[8070]	25/12/03	1,033	1,035	1,002	1,002	-41	-3.93	137,600	-
[8070]	25/12/02	1,087	1,087	1,043	1,043	-48	-4.40	122,200	-
[8070]	25/12/01	1,121	1,121	1,074	1,091	-30	-2.68	107,100	-
[8070]	25/11/28	1,091	1,125	1,091	1,121	+40	+3.70	124,600	-
[8070]	25/11/27	1,065	1,099	1,061	1,081	+26	+2.46	136,700	-
[8070]	25/11/26	1,075	1,133	1,047	1,055	+5	+0.48	317,400	-
[8070]	25/11/25	1,014	1,058	1,014	1,050	+46	+4.58	242,900	-
[8070]	25/11/21	990	1,006	990	1,004	+14	+1.41	90,200	-
[8070]	25/11/20	1,000	1,006	987	990	+18	+1.85	155,100	-
[8070]	25/11/19	964	975	955	972	+10	+1.04	90,200	-
[8070]	25/11/18	970	980	956	962	-7	-0.72	106,300	-
[8070]	25/11/17	993	1,018	969	969	+6	+0.62	201,800	-
[8070]	25/11/14	962	970	953	963	-3	-0.31	83,000	-
[8070]	25/11/13	956	969	956	966	+21	+2.22	57,700	-
[8070]	25/11/12	945	961	940	945	+5	+0.53	82,800	-
[8070]	25/11/11	948	952	933	940	-5	-0.53	52,000	-
[8070]	25/11/10	948	949	941	945	+8	+0.85	59,300	-
[8070]	25/11/07	959	959	937	937	-26	-2.70	54,600	-
[8070]	25/11/06	940	973	936	963	+26	+2.77	74,700	-
[8070]	25/11/05	936	946	913	937	-1	-0.11	101,000	-
[8070]	25/11/04	936	955	928	938	+4	+0.43	66,700	-
[8070]	25/10/31	941	941	926	934	+2	+0.21	59,600	-
[8070]	25/10/30	926	939	926	932	+8	+0.87	81,800	-
[8070]	25/10/29	941	946	924	924	-22	-2.33	73,200	-
[8070]	25/10/28	972	972	940	946	-26	-2.67	91,300	-
[8070]	25/10/27	969	980	965	972	+12	+1.25	91,900	-
[8070]	25/10/24	968	968	955	960	-3	-0.31	58,800	-
[8070]	25/10/23	946	978	943	963	+9	+0.94	98,100	-
[8070]	25/10/22	941	957	935	954	+16	+1.71	66,400	-
[8070]	25/10/21	940	943	932	938	-4	-0.42	82,800	-
[8070]	25/10/20	942	942	927	942	+15	+1.62	87,600	-
[8070]	25/10/17	942	942	927	927	-13	-1.38	43,200	-
[8070]	25/10/16	952	955	936	940	-1	-0.11	41,400	-
[8070]	25/10/15	924	957	924	941	+29	+3.18	114,500	-
[8070]	25/10/14	907	929	901	912	-10	-1.08	92,500	-
[8070]	25/10/10	936	942	914	922	-26	-2.74	102,200	-
[8070]	25/10/09	940	954	940	948	+8	+0.85	77,700	-
[8070]	25/10/08	927	951	922	940	+13	+1.40	94,400	-
[8070]	25/10/07	938	940	922	927	-13	-1.38	93,900	-
[8070]	25/10/06	937	944	919	940	+48	+5.38	108,700	-
[8070]	25/10/03	878	902	878	892	+15	+1.71	56,700	-
[8070]	25/10/02	882	895	877	877	-5	-0.57	59,200	-
[8070]	25/10/01	906	906	880	882	-28	-3.08	112,800	-
[8070]	25/09/30	914	920	902	910	-8	-0.87	62,600	-
[8070]	25/09/29	916	922	901	918	-15	-1.61	63,300	-
[8070]	25/09/26	923	934	923	933	+6	+0.65	49,500	-
[8070]	25/09/25	928	929	923	927	+3	+0.32	39,400	-
[8070]	25/09/24	919	928	911	924	+5	+0.54	45,700	-
[8070]	25/09/22	928	930	919	919	-9	-0.97	63,800	-
[8070]	25/09/19	933	934	919	928	-4	-0.43	74,300	-
[8070]	25/09/18	937	942	930	932	-1	-0.11	52,100	-
[8070]	25/09/17	946	946	928	933	-17	-1.79	71,800	-
[8070]	25/09/16	962	962	946	950	-5	-0.52	58,600	-
[8070]	25/09/12	952	971	945	955	+3	+0.32	140,900	-
[8070]	25/09/11	931	968	924	952	+27	+2.92	165,400	-
[8070]	25/09/10	940	941	925	925	-12	-1.28	36,000	-
[8070]	25/09/09	953	959	936	937	-11	-1.16	64,500	-
[8070]	25/09/08	951	955	941	948	+4	+0.42	52,700	-
[8070]	25/09/05	930	954	925	944	+19	+2.05	145,600	-