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
[8077]	26/10/29	209	209	205	205	-9.0	-4.21	23,600	4,636,260,352
[8077]	26/10/28	212	214	209	214	+2.0	+0.94	64,500	4,839,803,392
[8077]	26/10/27	212	212	209	212	0	+0.00	5,700	4,794,571,776
[8077]	26/10/26	210	212	210	212	+2.0	+0.95	5,100	4,794,571,776
[8077]	26/10/23	208	210	208	210	+1.0	+0.48	9,000	4,749,339,648
[8077]	26/10/22	210	210	209	209	-1.0	-0.48	2,900	4,726,724,096
[8077]	26/10/21	209	210	209	210	+1.0	+0.48	1,600	4,749,339,648
[8077]	26/10/20	208	209	208	209	+1.0	+0.48	4,200	4,726,724,096
[8077]	26/10/19	208	209	207	208	+1.0	+0.48	3,900	4,704,108,032
[8077]	26/10/16	208	208	207	207	-1.0	-0.48	8,800	4,681,491,968
[8077]	26/10/15	209	209	209	208	-1.0	-0.48	2,200	4,704,108,032
[8077]	26/10/14	210	210	209	209	0	+0.00	3,300	4,726,724,096
[8077]	26/10/13	212	212	206	209	-3.0	-1.42	13,400	4,726,724,096
[8077]	26/10/09	208	212	208	212	+3.0	+1.44	11,700	4,794,571,776
[8077]	26/10/08	213	213	208	209	-3.0	-1.42	13,800	4,726,724,096
[8077]	26/10/07	211	212	210	212	+1.0	+0.47	10,900	4,794,571,776
[8077]	26/10/06	209	211	209	211	+2.0	+0.96	11,400	4,771,955,712
[8077]	26/10/05	210	210	209	209	-2.0	-0.95	8,000	4,726,724,096
[8077]	26/10/02	209	211	209	211	+1.0	+0.48	3,900	4,771,955,712
[8077]	26/10/01	210	210	209	210	+1.0	+0.48	3,000	4,749,339,648
[8077]	26/09/30	210	212	209	209	-1.0	-0.48	16,200	4,726,724,096
[8077]	26/09/29	209	211	209	210	-2.0	-0.94	10,600	4,749,339,648
[8077]	26/09/28	211	212	211	212	+1.0	+0.47	3,200	4,794,571,776
[8077]	26/09/25	211	212	210	211	+1.0	+0.48	14,900	4,771,955,712
[8077]	26/09/24	211	211	209	210	0	+0.00	8,500	4,749,339,648
[8077]	26/09/18	212	212	210	210	-3.0	-1.41	18,300	4,749,339,648
[8077]	26/09/17	212	213	212	213	+2.0	+0.95	4,100	4,817,187,328
[8077]	26/09/16	212	212	210	211	-1.0	-0.47	6,400	4,771,955,712
[8077]	26/09/15	213	213	210	212	+1.0	+0.47	9,200	4,794,571,776
[8077]	26/09/14	213	214	210	211	-7.0	-3.21	30,200	4,771,955,712
[8077]	26/09/11	215	220	214	218	+4.0	+1.87	30,500	4,930,271,232
[8077]	26/09/10	215	215	212	214	-1.0	-0.47	5,600	4,839,807,488
[8077]	26/09/09	214	215	214	215	0	+0.00	4,400	4,862,423,552
[8077]	26/09/08	215	216	214	215	0	+0.00	6,100	4,862,423,552
[8077]	26/09/07	215	215	215	215	0	+0.00	5,600	4,862,423,552
[8077]	26/09/04	213	215	213	215	+1.0	+0.47	3,700	4,862,423,552
[8077]	26/09/03	214	214	213	214	-1.0	-0.47	9,000	4,839,807,488
[8077]	26/09/02	215	215	213	215	0	+0.00	15,200	4,862,423,552
[8077]	26/09/01	213	215	213	215	+2.0	+0.94	11,800	4,862,423,552
[8077]	26/08/31	213	214	212	213	0	+0.00	18,600	4,817,191,936
[8077]	26/08/28	216	216	211	213	-2.0	-0.93	20,600	4,817,191,936
[8077]	26/08/27	215	215	215	215	0	+0.00	2,300	4,862,423,552
[8077]	26/08/26	215	216	215	215	+1.0	+0.47	4,100	4,862,423,552
[8077]	26/08/25	216	216	213	214	0	+0.00	8,700	4,839,807,488
[8077]	26/08/24	215	218	213	214	+1.0	+0.47	23,900	4,839,807,488
[8077]	26/08/21	210	214	210	213	+2.0	+0.95	10,900	4,817,191,936
[8077]	26/08/20	210	214	207	211	-2.0	-0.94	38,400	4,771,959,808
[8077]	26/08/19	214	214	213	213	-2.0	-0.93	5,700	4,817,191,936
[8077]	26/08/18	215	216	214	215	-1.0	-0.46	12,200	4,862,423,552
[8077]	26/08/17	217	217	215	216	+1	+0.47	14,700	-
[8077]	26/08/14	217	217	211	215	0	0.00	25,100	-
[8077]	26/08/13	206	240	206	215	+7	+3.37	301,900	-
[8077]	26/08/12	206	209	206	208	0	0.00	4,300	-
[8077]	26/08/10	208	208	206	208	+1	+0.48	15,700	-
[8077]	26/08/07	207	208	206	207	-1	-0.48	2,700	-
[8077]	26/08/06	208	208	206	208	0	0.00	2,700	-
[8077]	26/08/05	209	209	206	208	-1	-0.48	9,900	-
[8077]	26/08/04	210	210	209	209	-1	-0.48	2,200	-
[8077]	26/08/03	208	210	207	210	+2	+0.96	5,800	-
[8077]	26/07/31	208	209	205	208	-1	-0.48	7,900	-
[8077]	26/07/30	207	209	207	209	+1	+0.48	8,900	-
[8077]	26/07/29	207	209	206	208	-1	-0.48	7,000	-
[8077]	26/07/28	208	209	207	209	0	0.00	3,500	-
[8077]	26/07/27	208	209	206	209	+1	+0.48	8,600	-
[8077]	26/07/24	207	208	207	208	0	0.00	4,300	-
[8077]	26/07/23	207	209	207	208	-1	-0.48	8,000	-
[8077]	26/07/22	207	210	207	209	+1	+0.48	4,000	-
[8077]	26/07/21	210	210	207	208	-1	-0.48	15,000	-
[8077]	26/07/17	209	210	208	209	-1	-0.48	16,300	-
[8077]	26/07/16	209	210	209	210	0	0.00	1,300	-
[8077]	26/07/15	210	211	209	210	-1	-0.47	3,600	-
[8077]	26/07/14	210	211	209	211	+2	+0.96	3,300	-
[8077]	26/07/13	208	211	208	209	0	0.00	1,500	-
[8077]	26/07/10	211	211	209	209	-2	-0.95	1,500	-
[8077]	26/07/09	211	211	208	211	0	0.00	1,900	-
[8077]	26/07/08	211	211	210	211	0	0.00	2,300	-
[8077]	26/07/07	211	213	208	211	+1	+0.48	15,900	-
[8077]	26/07/06	210	211	208	210	0	0.00	9,000	-
[8077]	26/07/03	211	211	210	210	+2	+0.96	7,800	-
[8077]	26/07/02	208	209	208	208	0	0.00	1,300	-
[8077]	26/07/01	207	208	207	208	0	0.00	1,100	-
[8077]	26/06/30	206	208	206	208	+3	+1.46	3,300	-
[8077]	26/06/29	206	207	204	205	-1	-0.49	9,000	-
[8077]	26/06/26	206	207	202	206	0	0.00	9,300	-
[8077]	26/06/25	209	209	205	206	+1	+0.49	13,100	-
[8077]	26/06/24	203	205	203	205	+2	+0.99	3,300	-
[8077]	26/06/23	207	207	203	203	-1	-0.49	6,300	-
[8077]	26/06/22	203	205	203	204	0	0.00	3,900	-
[8077]	26/06/19	203	204	202	204	+2	+0.99	2,800	-
[8077]	26/06/18	204	205	202	202	-1	-0.49	2,700	-
[8077]	26/06/17	201	205	201	203	+1	+0.50	8,200	-
[8077]	26/06/16	202	203	202	202	+1	+0.50	11,500	-
[8077]	26/06/15	201	203	201	201	-2	-0.99	8,700	-
[8077]	26/06/12	204	204	200	203	+4	+2.01	18,200	-
[8077]	26/06/11	202	202	198	199	-4	-1.97	22,400	-
[8077]	26/06/10	204	205	202	203	-1	-0.49	8,700	-
[8077]	26/06/09	205	206	204	204	-2	-0.97	2,500	-
[8077]	26/06/08	204	206	203	206	+2	+0.98	3,700	-
[8077]	26/06/05	205	205	204	204	-1	-0.49	6,000	-
[8077]	26/06/04	205	205	204	205	-2	-0.97	2,500	-
[8077]	26/06/03	207	208	206	207	0	0.00	4,000	-
[8077]	26/06/02	204	208	204	207	+1	+0.49	6,100	-
[8077]	26/06/01	210	212	202	206	-2	-0.96	34,000	-
[8077]	26/05/29	206	209	206	208	+2	+0.97	5,200	-
[8077]	26/05/28	206	208	206	206	0	0.00	6,100	-
[8077]	26/05/27	209	209	204	206	-3	-1.44	11,900	-
[8077]	26/05/26	208	209	208	209	+1	+0.48	7,900	-
[8077]	26/05/25	208	210	208	208	0	0.00	10,100	-
[8077]	26/05/22	209	209	207	208	-2.0	-0.95	7,100	-
[8077]	26/05/21	210	211	210	210	0	+0.00	2,200	-
[8077]	26/05/20	213	214	208	210	+2.0	+0.96	18,200	-
[8077]	26/05/19	206	210	206	208	0	+0.00	5,500	-
[8077]	26/05/18	207	208	206	208	+2.0	+0.97	4,700	-
[8077]	26/05/15	208	212	206	206	0	+0.00	6,300	-
[8077]	26/05/14	208	208	206	206	-2.0	-0.96	6,800	-
[8077]	26/05/13	208	210	208	208	-1.0	-0.48	5,300	-
[8077]	26/05/12	208	209	207	209	+1.0	+0.48	9,300	-
[8077]	26/05/11	207	208	205	208	+1.0	+0.48	13,300	-
[8077]	26/05/08	210	210	205	207	+2.0	+0.98	8,400	-
[8077]	26/05/07	213	213	203	205	-6.0	-2.84	18,200	-
[8077]	26/05/01	210	211	206	211	+2.0	+0.96	16,300	-
[8077]	26/04/30	210	211	208	209	-3.0	-1.42	11,300	-
[8077]	26/04/28	211	214	207	212	+1.0	+0.47	43,900	-
[8077]	26/04/27	212	213	211	211	0	0.00	129,400	-
[8077]	26/04/24	211	212	211	211	-1	-0.47	17,500	-
[8077]	26/04/23	213	213	211	212	-1	-0.47	11,900	-
[8077]	26/04/22	214	214	213	213	-1	-0.47	3,800	-
[8077]	26/04/21	213	214	213	214	+1	+0.47	6,000	-
[8077]	26/04/20	216	216	213	213	-1	-0.47	25,000	-
[8077]	26/04/17	217	217	214	214	-3	-1.38	5,800	-
[8077]	26/04/16	215	217	215	217	+2	+0.93	10,900	-
[8077]	26/04/15	216	216	215	215	+1	+0.47	2,800	-
[8077]	26/04/14	216	217	214	214	-2	-0.93	16,000	-
[8077]	26/04/13	216	216	213	216	0	0.00	9,500	-
[8077]	26/04/10	218	218	216	216	0	0.00	4,500	-
[8077]	26/04/09	217	220	216	216	-3	-1.37	21,600	-
[8077]	26/04/08	219	219	218	219	+1	+0.46	4,100	-
[8077]	26/04/07	218	218	216	218	+2	+0.93	2,600	-
[8077]	26/04/06	216	218	216	216	0	0.00	3,200	-
[8077]	26/04/03	215	217	215	216	+1	+0.47	10,200	-
[8077]	26/04/02	215	216	214	215	0	0.00	8,900	-
[8077]	26/04/01	214	216	214	215	+2	+0.94	10,400	-
[8077]	26/03/31	212	216	211	213	-1	-0.47	20,100	-
[8077]	26/03/30	211	214	211	214	0	0.00	7,900	-
[8077]	26/03/27	213	214	213	214	+2	+0.94	3,300	-
[8077]	26/03/26	215	216	211	212	-3	-1.40	15,700	-
[8077]	26/03/25	218	218	214	215	+1	+0.47	10,600	-
[8077]	26/03/24	216	218	213	214	+2	+0.94	13,000	-
[8077]	26/03/23	214	214	212	212	-2	-0.93	27,200	-
[8077]	26/03/19	216	216	214	214	-2	-0.93	14,900	-
[8077]	26/03/18	219	219	215	216	-3	-1.37	50,800	-
[8077]	26/03/17	219	221	218	219	-8	-3.52	45,200	-
[8077]	26/03/16	229	229	224	227	+2	+0.89	49,100	-
[8077]	26/03/13	226	228	223	225	-2	-0.88	11,100	-
[8077]	26/03/12	226	227	225	227	+1	+0.44	6,100	-
[8077]	26/03/11	227	228	226	226	+1	+0.44	13,800	-
[8077]	26/03/10	228	228	222	225	+2	+0.90	12,500	-
[8077]	26/03/09	224	225	222	223	-8	-3.46	27,000	-
[8077]	26/03/06	226	231	223	231	+4	+1.76	22,800	-
[8077]	26/03/05	223	229	223	227	+4	+1.79	29,700	-
[8077]	26/03/04	230	232	222	223	-11	-4.70	61,700	-
[8077]	26/03/03	234	236	232	234	+3	+1.30	53,400	-
[8077]	26/03/02	228	233	225	231	+9	+4.05	84,500	-
[8077]	26/02/27	224	227	220	222	-2	-0.89	32,100	-
[8077]	26/02/26	224	227	224	224	-3	-1.32	7,000	-
[8077]	26/02/25	227	227	225	227	+2	+0.89	12,100	-
[8077]	26/02/24	224	226	222	225	+3	+1.35	18,000	-
[8077]	26/02/20	221	225	221	222	0	0.00	7,600	-
[8077]	26/02/19	223	223	221	222	-1	-0.45	8,400	-
[8077]	26/02/18	222	223	219	223	+2	+0.90	12,200	-
[8077]	26/02/17	221	222	218	221	-1	-0.45	26,500	-
[8077]	26/02/16	223	223	221	222	0	0.00	16,800	-
[8077]	26/02/13	222	223	221	222	-2	-0.89	5,300	-
[8077]	26/02/12	224	224	222	224	+1	+0.45	8,100	-
[8077]	26/02/10	220	223	220	223	+1	+0.45	15,200	-
[8077]	26/02/09	223	223	220	222	+3	+1.37	14,300	-
[8077]	26/02/06	219	220	217	219	+1	+0.46	12,600	-
[8077]	26/02/05	217	220	217	218	-3	-1.36	25,800	-
[8077]	26/02/04	218	222	216	221	+3	+1.38	26,200	-
[8077]	26/02/03	219	219	215	218	+5	+2.35	20,000	-
[8077]	26/02/02	213	217	210	213	-2	-0.93	25,300	-
[8077]	26/01/30	213	216	211	215	+4	+1.90	26,800	-
[8077]	26/01/29	226	226	200	211	-13	-5.80	138,900	-
[8077]	26/01/28	230	230	220	224	-8	-3.45	87,000	-
[8077]	26/01/27	238	238	229	232	-9	-3.73	99,200	-
[8077]	26/01/26	242	244	239	241	-1	-0.41	16,300	-
[8077]	26/01/23	243	245	238	242	-3	-1.22	29,100	-
[8077]	26/01/22	243	246	243	245	+1	+0.41	9,100	-
[8077]	26/01/21	245	245	242	244	-1	-0.41	19,600	-
[8077]	26/01/20	246	246	242	245	+2	+0.82	17,300	-
[8077]	26/01/19	244	244	243	243	-1	-0.41	8,200	-
[8077]	26/01/16	244	244	242	244	0	0.00	15,400	-
[8077]	26/01/15	244	245	242	244	0	0.00	10,900	-
[8077]	26/01/14	243	244	241	244	0	0.00	10,600	-
[8077]	26/01/13	243	244	242	244	+1	+0.41	11,100	-
[8077]	26/01/09	242	243	240	243	+2	+0.83	32,400	-
[8077]	26/01/08	240	241	238	241	+3	+1.26	8,600	-
[8077]	26/01/07	241	241	238	238	-3	-1.24	15,100	-
[8077]	26/01/06	239	241	238	241	+2	+0.84	17,400	-
[8077]	26/01/05	238	239	237	239	+1	+0.42	11,300	-
[8077]	25/12/30	238	239	236	238	-1	-0.42	11,200	-
[8077]	25/12/29	237	240	237	239	+1	+0.42	5,800	-
[8077]	25/12/26	237	238	236	238	+2	+0.85	19,500	-
[8077]	25/12/25	237	238	235	236	+1	+0.43	9,800	-
[8077]	25/12/24	236	237	234	235	0	0.00	7,500	-
[8077]	25/12/23	235	236	235	235	0	0.00	20,900	-
[8077]	25/12/22	235	236	234	235	0	0.00	22,900	-
[8077]	25/12/19	234	235	232	235	0	0.00	33,500	-
[8077]	25/12/18	233	236	233	235	0	0.00	22,200	-
[8077]	25/12/17	236	236	232	235	-1	-0.42	71,000	-
[8077]	25/12/16	238	238	236	236	+1	+0.43	37,700	-
[8077]	25/12/15	235	239	234	235	-16	-6.37	114,500	-
[8077]	25/12/12	250	251	249	251	+3	+1.21	19,600	-
[8077]	25/12/11	251	251	247	248	-2	-0.80	11,500	-
[8077]	25/12/10	250	250	249	250	+1	+0.40	10,200	-
[8077]	25/12/09	249	250	248	249	-2	-0.80	14,200	-
[8077]	25/12/08	250	251	249	251	+1	+0.40	20,000	-
[8077]	25/12/05	251	252	249	250	-1	-0.40	15,700	-
[8077]	25/12/04	251	252	250	251	+1	+0.40	9,300	-
[8077]	25/12/03	250	252	250	250	-2	-0.79	5,500	-
[8077]	25/12/02	254	254	251	252	-1	-0.40	4,700	-
[8077]	25/12/01	254	254	252	253	0	0.00	9,100	-
[8077]	25/11/28	252	253	250	253	+1	+0.40	18,700	-
[8077]	25/11/27	252	253	250	252	+3	+1.20	18,900	-
[8077]	25/11/26	248	251	247	249	+1	+0.40	8,300	-
[8077]	25/11/25	249	249	245	248	0	0.00	24,200	-
[8077]	25/11/21	244	250	243	248	+2	+0.81	22,500	-
[8077]	25/11/20	246	247	246	246	-1	-0.40	4,900	-
[8077]	25/11/19	246	247	244	247	+1	+0.41	23,100	-
[8077]	25/11/18	248	248	246	246	-2	-0.81	11,400	-
[8077]	25/11/17	250	250	248	248	-2	-0.80	18,400	-
[8077]	25/11/14	251	251	249	250	-1	-0.40	15,500	-
[8077]	25/11/13	252	252	251	251	-1	-0.40	16,900	-
[8077]	25/11/12	252	253	251	252	0	0.00	15,600	-
[8077]	25/11/11	253	253	252	252	0	0.00	15,000	-
[8077]	25/11/10	251	252	251	252	+2	+0.80	14,800	-
[8077]	25/11/07	252	254	250	250	-3	-1.19	17,900	-
[8077]	25/11/06	253	253	252	253	+1	+0.40	6,800	-
[8077]	25/11/05	256	256	252	252	-5	-1.95	23,800	-
[8077]	25/11/04	259	259	256	257	-2	-0.77	13,200	-
[8077]	25/10/31	261	261	258	259	-1	-0.38	14,600	-
[8077]	25/10/30	255	260	253	260	+1	+0.39	13,700	-
[8077]	25/10/29	262	265	259	259	-3	-1.15	37,300	-
[8077]	25/10/28	265	265	261	262	-2	-0.76	18,400	-
[8077]	25/10/27	264	264	263	264	0	0.00	25,200	-
[8077]	25/10/24	261	267	261	264	+3	+1.15	40,400	-
[8077]	25/10/23	261	263	260	261	0	0.00	18,600	-
[8077]	25/10/22	262	262	260	261	+2	+0.77	7,900	-
[8077]	25/10/21	256	262	256	259	-2	-0.77	29,500	-
[8077]	25/10/20	261	263	261	261	+2	+0.77	11,200	-
[8077]	25/10/17	259	261	259	259	-2	-0.77	11,200	-
[8077]	25/10/16	259	262	259	261	+3	+1.16	16,800	-
[8077]	25/10/15	256	259	256	258	+2	+0.78	4,900	-
[8077]	25/10/14	253	259	253	256	-4	-1.54	29,700	-
[8077]	25/10/10	260	261	258	260	0	0.00	23,900	-
[8077]	25/10/09	264	265	260	260	-4	-1.52	31,700	-
[8077]	25/10/08	266	266	262	264	-2	-0.75	41,600	-
[8077]	25/10/07	268	269	266	266	-2	-0.75	25,600	-
[8077]	25/10/06	270	273	265	268	+4	+1.52	61,000	-
[8077]	25/10/03	263	270	263	264	+1	+0.38	44,000	-
[8077]	25/10/02	268	269	260	263	-4	-1.50	26,600	-
[8077]	25/10/01	270	274	267	267	-2	-0.74	27,800	-
[8077]	25/09/30	270	271	269	269	-1	-0.37	36,800	-
[8077]	25/09/29	268	270	266	270	+2	+0.75	74,700	-
[8077]	25/09/26	266	268	266	268	+2	+0.75	26,000	-
[8077]	25/09/25	266	267	265	266	0	0.00	13,400	-
[8077]	25/09/24	264	266	264	266	+3	+1.14	25,900	-
[8077]	25/09/22	262	264	262	263	+2	+0.77	15,700	-
[8077]	25/09/19	265	266	259	261	-4	-1.51	35,000	-
[8077]	25/09/18	264	265	263	265	+1	+0.38	9,900	-
[8077]	25/09/17	268	268	261	264	-3	-1.12	50,700	-
[8077]	25/09/16	269	269	262	267	-10	-3.61	71,300	-
[8077]	25/09/12	272	278	272	277	+7	+2.59	63,100	-
[8077]	25/09/11	273	273	269	270	-2	-0.74	13,500	-
[8077]	25/09/10	272	273	270	272	+1	+0.37	6,100	-
[8077]	25/09/09	274	274	269	271	+2	+0.74	14,300	-
[8077]	25/09/08	277	277	263	269	-4	-1.47	55,400	-
[8077]	25/09/05	263	273	263	273	+10	+3.80	50,200	-