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
[8095]	26/10/29	531	552	529	552	+21.0	+3.95	912,300	22,317,660,160
[8095]	26/10/28	536	538	531	531	-4.0	-0.75	204,700	21,468,618,752
[8095]	26/10/27	538	541	532	535	+3.0	+0.56	175,300	21,630,341,120
[8095]	26/10/26	525	533	525	532	+7.0	+1.33	178,900	21,509,050,368
[8095]	26/10/23	524	527	517	525	+2.0	+0.38	260,900	21,226,035,200
[8095]	26/10/22	521	527	521	523	+2.0	+0.38	112,400	21,145,174,016
[8095]	26/10/21	516	524	513	521	+6.0	+1.17	123,300	21,064,312,832
[8095]	26/10/20	518	520	511	515	-5.0	-0.96	174,300	20,821,729,280
[8095]	26/10/19	522	522	516	520	-3.0	-0.57	114,000	21,023,883,264
[8095]	26/10/16	521	523	518	523	+3.0	+0.58	141,200	21,145,174,016
[8095]	26/10/15	522	526	520	520	-5.0	-0.95	175,000	21,023,883,264
[8095]	26/10/14	534	535	521	525	-13.0	-2.42	210,700	21,226,035,200
[8095]	26/10/13	547	552	526	538	-7.0	-1.28	403,900	21,751,631,872
[8095]	26/10/09	538	548	537	545	+4.0	+0.74	84,800	22,034,647,040
[8095]	26/10/08	546	546	540	541	-5.0	-0.92	98,600	21,872,924,672
[8095]	26/10/07	543	549	543	546	-1.0	-0.18	119,400	22,075,076,608
[8095]	26/10/06	541	548	541	547	+7.0	+1.30	87,300	22,115,508,224
[8095]	26/10/05	541	543	537	540	-8.0	-1.46	160,500	21,832,493,056
[8095]	26/10/02	540	551	539	548	+2.0	+0.37	131,900	22,155,937,792
[8095]	26/10/01	532	549	529	546	+12.0	+2.25	259,400	22,075,076,608
[8095]	26/09/30	524	535	523	534	+12.0	+2.30	180,200	21,589,909,504
[8095]	26/09/29	528	529	522	522	-8.0	-1.51	114,600	21,104,744,448
[8095]	26/09/28	530	533	528	530	+3.0	+0.57	80,700	21,428,189,184
[8095]	26/09/25	527	529	522	527	+3.0	+0.57	67,900	21,306,896,384
[8095]	26/09/24	524	527	522	524	0	+0.00	78,500	21,185,605,632
[8095]	26/09/18	523	526	521	524	-1.0	-0.19	54,700	21,185,605,632
[8095]	26/09/17	519	526	518	525	+6.0	+1.16	74,000	21,226,035,200
[8095]	26/09/16	517	520	514	519	+5.0	+0.97	53,400	20,983,451,648
[8095]	26/09/15	514	517	512	514	0	+0.00	33,900	20,781,299,712
[8095]	26/09/14	507	514	505	514	+6.0	+1.18	50,200	20,781,299,712
[8095]	26/09/11	507	513	507	508	-7.0	-1.36	136,700	20,538,716,160
[8095]	26/09/10	515	516	512	515	-3.0	-0.58	63,100	20,821,729,280
[8095]	26/09/09	515	520	513	518	-1.0	-0.19	63,100	20,943,022,080
[8095]	26/09/08	525	526	519	519	-9.0	-1.70	62,100	20,983,451,648
[8095]	26/09/07	539	539	528	528	-11.0	-2.04	75,300	21,347,328,000
[8095]	26/09/04	536	540	533	539	+1.0	+0.19	73,600	21,792,063,488
[8095]	26/09/03	539	542	537	538	0	+0.00	88,900	21,751,631,872
[8095]	26/09/02	541	543	538	538	-10.0	-1.82	119,300	21,751,631,872
[8095]	26/09/01	550	550	544	548	-2.0	-0.36	108,600	22,155,937,792
[8095]	26/08/31	541	552	538	550	+14.0	+2.61	242,100	22,236,798,976
[8095]	26/08/28	539	541	535	536	-4.0	-0.74	65,300	21,670,770,688
[8095]	26/08/27	541	544	538	540	-4.0	-0.74	49,500	21,832,493,056
[8095]	26/08/26	538	545	537	544	+7.0	+1.30	99,100	21,994,215,424
[8095]	26/08/25	540	542	532	537	0	+0.00	132,700	21,711,202,304
[8095]	26/08/24	538	542	533	537	-1.0	-0.19	80,200	21,711,202,304
[8095]	26/08/21	534	544	534	538	+1.0	+0.19	138,300	21,751,631,872
[8095]	26/08/20	534	538	533	537	+3.0	+0.56	68,700	21,711,202,304
[8095]	26/08/19	540	541	530	534	-6.0	-1.11	84,300	21,589,909,504
[8095]	26/08/18	538	543	534	540	+2.0	+0.37	79,000	21,832,493,056
[8095]	26/08/17	537	540	533	538	-1	-0.19	85,100	-
[8095]	26/08/14	529	539	528	539	+7	+1.32	152,100	-
[8095]	26/08/13	528	533	526	532	+5	+0.95	104,400	-
[8095]	26/08/12	524	529	524	527	+3	+0.57	94,500	-
[8095]	26/08/10	521	528	521	524	+3	+0.58	94,700	-
[8095]	26/08/07	520	521	517	521	+1	+0.19	53,800	-
[8095]	26/08/06	512	520	512	520	+5	+0.97	58,200	-
[8095]	26/08/05	505	515	505	515	+10	+1.98	77,200	-
[8095]	26/08/04	503	507	501	505	0	0.00	51,900	-
[8095]	26/08/03	505	505	500	505	0	0.00	96,900	-
[8095]	26/07/31	506	513	501	505	+2	+0.40	108,300	-
[8095]	26/07/30	511	513	503	503	-8	-1.57	212,300	-
[8095]	26/07/29	513	516	507	511	+3	+0.59	133,400	-
[8095]	26/07/28	515	518	507	508	-9	-1.74	90,200	-
[8095]	26/07/27	517	521	517	517	+1	+0.19	83,900	-
[8095]	26/07/24	516	518	512	516	-2	-0.39	90,700	-
[8095]	26/07/23	516	520	514	518	+3	+0.58	82,300	-
[8095]	26/07/22	514	519	511	515	+1	+0.19	118,900	-
[8095]	26/07/21	511	520	511	514	+4	+0.78	162,700	-
[8095]	26/07/17	511	514	506	510	-2	-0.39	167,200	-
[8095]	26/07/16	519	520	512	512	-7	-1.35	147,500	-
[8095]	26/07/15	519	525	516	519	+3	+0.58	148,400	-
[8095]	26/07/14	535	535	513	516	-13	-2.46	248,200	-
[8095]	26/07/13	534	541	505	529	+4	+0.76	782,000	-
[8095]	26/07/10	518	531	515	525	+7	+1.35	202,800	-
[8095]	26/07/09	520	521	517	518	+3	+0.58	90,200	-
[8095]	26/07/08	519	521	514	515	-1	-0.19	213,800	-
[8095]	26/07/07	510	520	509	516	+7	+1.38	174,900	-
[8095]	26/07/06	504	512	501	509	+9	+1.80	121,700	-
[8095]	26/07/03	504	508	498	500	-3	-0.60	102,500	-
[8095]	26/07/02	505	508	501	503	-1	-0.20	86,200	-
[8095]	26/07/01	500	505	498	504	+5	+1.00	77,200	-
[8095]	26/06/30	504	505	494	499	-2	-0.40	121,400	-
[8095]	26/06/29	508	509	500	501	-7	-1.38	94,800	-
[8095]	26/06/26	509	509	504	508	-2	-0.39	74,800	-
[8095]	26/06/25	504	512	501	510	+11	+2.20	111,500	-
[8095]	26/06/24	505	505	498	499	-6	-1.19	90,900	-
[8095]	26/06/23	502	513	500	505	0	0.00	153,400	-
[8095]	26/06/22	508	513	503	505	-3	-0.59	108,500	-
[8095]	26/06/19	503	514	503	508	+13	+2.63	210,000	-
[8095]	26/06/18	495	498	490	495	+2	+0.41	63,100	-
[8095]	26/06/17	486	498	486	493	+8	+1.65	85,300	-
[8095]	26/06/16	490	490	481	485	-6	-1.22	65,500	-
[8095]	26/06/15	498	498	491	491	-3	-0.61	58,400	-
[8095]	26/06/12	493	497	489	494	+4	+0.82	98,400	-
[8095]	26/06/11	490	491	483	490	-4	-0.81	75,100	-
[8095]	26/06/10	496	498	490	494	-5	-1.00	121,600	-
[8095]	26/06/09	494	509	490	499	+9	+1.84	233,200	-
[8095]	26/06/08	481	491	481	490	+5	+1.03	171,700	-
[8095]	26/06/05	479	485	476	485	+12	+2.54	94,100	-
[8095]	26/06/04	475	476	471	473	-6	-1.25	68,500	-
[8095]	26/06/03	477	480	472	479	+7	+1.48	101,100	-
[8095]	26/06/02	475	478	470	472	-5	-1.05	116,900	-
[8095]	26/06/01	484	484	476	477	-6	-1.24	145,300	-
[8095]	26/05/29	483	492	481	483	+2	+0.42	234,300	-
[8095]	26/05/28	476	482	472	481	-7	-1.43	205,600	-
[8095]	26/05/27	493	495	484	488	-1	-0.20	293,800	-
[8095]	26/05/26	487	493	484	489	+2	+0.41	133,500	-
[8095]	26/05/25	489	490	484	487	0	0.00	155,600	-
[8095]	26/05/22	488	489	485	487	+3.0	+0.62	67,600	-
[8095]	26/05/21	483	488	483	484	+5.0	+1.04	62,700	-
[8095]	26/05/20	485	485	477	479	-6.0	-1.24	112,600	-
[8095]	26/05/19	482	487	482	485	+4.0	+0.83	104,700	-
[8095]	26/05/18	481	484	480	481	+1.0	+0.21	76,000	-
[8095]	26/05/15	484	485	478	480	-1.0	-0.21	105,600	-
[8095]	26/05/14	487	487	481	481	-4.0	-0.82	68,600	-
[8095]	26/05/13	481	487	481	485	+3.0	+0.62	83,800	-
[8095]	26/05/12	481	484	478	482	+2.0	+0.42	107,900	-
[8095]	26/05/11	476	483	475	480	-1.0	-0.21	133,700	-
[8095]	26/05/08	483	483	477	481	-2.0	-0.41	93,800	-
[8095]	26/05/07	480	487	480	483	+2.0	+0.42	96,200	-
[8095]	26/05/01	483	483	477	481	0	+0.00	67,000	-
[8095]	26/04/30	481	485	479	481	-2.0	-0.41	82,700	-
[8095]	26/04/28	484	485	480	483	+3.0	+0.62	98,700	-
[8095]	26/04/27	484	485	480	480	-5	-1.03	77,700	-
[8095]	26/04/24	490	490	481	485	0	0.00	108,100	-
[8095]	26/04/23	485	489	481	485	-1	-0.21	97,100	-
[8095]	26/04/22	487	490	484	486	-4	-0.82	75,300	-
[8095]	26/04/21	495	495	488	490	-2	-0.41	64,600	-
[8095]	26/04/20	495	497	491	492	0	0.00	82,900	-
[8095]	26/04/17	495	496	491	492	-3	-0.61	58,100	-
[8095]	26/04/16	494	497	492	495	+2	+0.41	86,900	-
[8095]	26/04/15	490	493	485	493	+3	+0.61	118,800	-
[8095]	26/04/14	488	492	483	490	+14	+2.94	211,900	-
[8095]	26/04/13	481	484	466	476	-4	-0.83	224,400	-
[8095]	26/04/10	486	488	480	480	-6	-1.23	93,000	-
[8095]	26/04/09	494	494	484	486	-9	-1.82	90,500	-
[8095]	26/04/08	495	495	492	495	+8	+1.64	96,000	-
[8095]	26/04/07	489	491	486	487	0	0.00	66,500	-
[8095]	26/04/06	483	487	483	487	+4	+0.83	47,100	-
[8095]	26/04/03	482	486	482	483	0	0.00	41,300	-
[8095]	26/04/02	490	493	479	483	-4	-0.82	92,100	-
[8095]	26/04/01	483	487	481	487	+15	+3.18	76,500	-
[8095]	26/03/31	473	480	471	472	-3	-0.63	134,800	-
[8095]	26/03/30	474	478	469	475	-9	-1.86	147,500	-
[8095]	26/03/27	484	485	481	484	+1	+0.21	112,800	-
[8095]	26/03/26	485	486	479	483	-3	-0.62	88,300	-
[8095]	26/03/25	493	493	481	486	+9	+1.89	155,800	-
[8095]	26/03/24	475	478	473	477	+13	+2.80	132,000	-
[8095]	26/03/23	470	470	460	464	-8	-1.69	196,600	-
[8095]	26/03/19	480	482	472	472	-11	-2.28	104,900	-
[8095]	26/03/18	479	484	477	483	+9	+1.90	77,700	-
[8095]	26/03/17	475	477	470	474	+3	+0.64	119,000	-
[8095]	26/03/16	470	473	468	471	0	0.00	112,000	-
[8095]	26/03/13	471	476	470	471	-5	-1.05	120,000	-
[8095]	26/03/12	482	482	474	476	-11	-2.26	112,800	-
[8095]	26/03/11	489	492	487	487	+3	+0.62	86,900	-
[8095]	26/03/10	479	485	476	484	+13	+2.76	131,600	-
[8095]	26/03/09	469	474	465	471	-12	-2.48	172,700	-
[8095]	26/03/06	482	483	478	483	-1	-0.21	134,300	-
[8095]	26/03/05	484	489	481	484	+13	+2.76	147,000	-
[8095]	26/03/04	485	485	465	471	-22	-4.46	365,600	-
[8095]	26/03/03	503	503	489	493	-8	-1.60	176,800	-
[8095]	26/03/02	501	505	498	501	-9	-1.76	159,100	-
[8095]	26/02/27	502	511	501	510	+11	+2.20	149,900	-
[8095]	26/02/26	501	504	499	499	-3	-0.60	139,300	-
[8095]	26/02/25	509	509	500	502	-2	-0.40	170,700	-
[8095]	26/02/24	500	510	497	504	+5	+1.00	232,500	-
[8095]	26/02/20	499	502	494	499	-5	-0.99	192,900	-
[8095]	26/02/19	506	508	497	504	+3	+0.60	276,100	-
[8095]	26/02/18	506	524	501	501	+16	+3.30	717,600	-
[8095]	26/02/17	486	488	483	485	-1	-0.21	133,700	-
[8095]	26/02/16	489	489	485	486	0	0.00	151,000	-
[8095]	26/02/13	492	492	483	486	-5	-1.02	117,700	-
[8095]	26/02/12	487	491	486	491	+5	+1.03	212,700	-
[8095]	26/02/10	482	487	482	486	+6	+1.25	151,300	-
[8095]	26/02/09	486	486	478	480	-1	-0.21	209,700	-
[8095]	26/02/06	483	483	477	481	0	0.00	99,600	-
[8095]	26/02/05	483	485	481	481	+4	+0.84	106,400	-
[8095]	26/02/04	478	480	476	477	0	0.00	123,700	-
[8095]	26/02/03	480	480	475	477	+4	+0.85	139,800	-
[8095]	26/02/02	483	483	473	473	-5	-1.05	115,000	-
[8095]	26/01/30	476	480	474	478	+1	+0.21	109,300	-
[8095]	26/01/29	473	477	469	477	+3	+0.63	141,800	-
[8095]	26/01/28	473	476	470	474	-3	-0.63	117,100	-
[8095]	26/01/27	475	478	473	477	0	0.00	95,500	-
[8095]	26/01/26	481	481	474	477	-10	-2.05	206,100	-
[8095]	26/01/23	488	488	482	487	+1	+0.21	125,000	-
[8095]	26/01/22	479	487	478	486	+9	+1.89	161,800	-
[8095]	26/01/21	475	480	475	477	-4	-0.83	114,700	-
[8095]	26/01/20	481	482	474	481	0	0.00	173,500	-
[8095]	26/01/19	481	483	479	481	-3	-0.62	151,900	-
[8095]	26/01/16	487	488	479	484	-4	-0.82	116,300	-
[8095]	26/01/15	482	488	479	488	+8	+1.67	173,100	-
[8095]	26/01/14	480	484	474	480	-5	-1.03	282,000	-
[8095]	26/01/13	493	493	473	485	0	0.00	484,200	-
[8095]	26/01/09	489	493	485	485	-6	-1.22	150,300	-
[8095]	26/01/08	489	496	489	491	+1	+0.20	100,800	-
[8095]	26/01/07	488	496	488	490	-3	-0.61	178,600	-
[8095]	26/01/06	490	495	489	493	+6	+1.23	156,700	-
[8095]	26/01/05	484	488	483	487	+4	+0.83	129,700	-
[8095]	25/12/30	487	489	483	483	-5	-1.02	144,000	-
[8095]	25/12/29	486	488	482	488	+2	+0.41	171,000	-
[8095]	25/12/26	487	489	483	486	-1	-0.21	158,300	-
[8095]	25/12/25	489	489	485	487	0	0.00	104,500	-
[8095]	25/12/24	483	488	481	487	+4	+0.83	204,500	-
[8095]	25/12/23	478	484	477	483	+4	+0.84	164,500	-
[8095]	25/12/22	477	480	477	479	+2	+0.42	172,700	-
[8095]	25/12/19	470	477	469	477	+7	+1.49	208,700	-
[8095]	25/12/18	466	470	466	470	+1	+0.21	82,700	-
[8095]	25/12/17	467	469	466	469	+2	+0.43	69,500	-
[8095]	25/12/16	469	470	466	467	-2	-0.43	91,800	-
[8095]	25/12/15	462	469	462	469	+4	+0.86	119,800	-
[8095]	25/12/12	464	467	463	465	+4	+0.87	111,100	-
[8095]	25/12/11	470	470	460	461	-10	-2.12	121,300	-
[8095]	25/12/10	466	471	464	471	+5	+1.07	177,000	-
[8095]	25/12/09	466	470	465	466	+1	+0.22	101,900	-
[8095]	25/12/08	464	466	460	465	+9	+1.97	225,900	-
[8095]	25/12/05	461	461	456	456	-5	-1.08	191,800	-
[8095]	25/12/04	460	463	459	461	0	0.00	235,900	-
[8095]	25/12/03	463	465	460	461	-3	-0.65	255,600	-
[8095]	25/12/02	468	468	464	464	-3	-0.64	256,400	-
[8095]	25/12/01	473	474	465	467	-10	-2.10	297,300	-
[8095]	25/11/28	466	477	466	477	+9	+1.92	387,700	-
[8095]	25/11/27	469	471	466	468	-9	-1.89	1,110,300	-
[8095]	25/11/26	474	477	474	477	+4	+0.85	1,217,800	-
[8095]	25/11/25	477	478	472	473	-2	-0.42	393,500	-
[8095]	25/11/21	466	475	466	475	+8	+1.71	239,500	-
[8095]	25/11/20	469	470	465	467	+2	+0.43	345,100	-
[8095]	25/11/19	472	472	464	465	-6	-1.27	361,800	-
[8095]	25/11/18	474	475	468	471	-2	-0.42	260,900	-
[8095]	25/11/17	481	481	473	473	-7	-1.46	315,500	-
[8095]	25/11/14	480	482	477	480	-1	-0.21	240,000	-
[8095]	25/11/13	484	486	481	481	-2	-0.41	279,500	-
[8095]	25/11/12	480	488	479	483	+3	+0.63	367,500	-
[8095]	25/11/11	476	480	472	480	+7	+1.48	511,900	-
[8095]	25/11/10	475	475	470	473	+5	+1.07	349,900	-
[8095]	25/11/07	469	471	467	468	-2	-0.43	318,900	-
[8095]	25/11/06	470	472	464	470	+6	+1.29	370,000	-
[8095]	25/11/05	467	470	462	464	-4	-0.85	333,300	-
[8095]	25/11/04	469	472	468	468	0	0.00	328,600	-
[8095]	25/10/31	466	469	463	468	+3	+0.65	314,700	-
[8095]	25/10/30	462	467	458	465	+5	+1.09	378,300	-
[8095]	25/10/29	470	470	458	460	-11	-2.34	437,600	-
[8095]	25/10/28	485	485	471	471	-15	-3.09	385,000	-
[8095]	25/10/27	487	488	482	486	+3	+0.62	156,500	-
[8095]	25/10/24	486	487	481	483	-2	-0.41	122,400	-
[8095]	25/10/23	484	488	481	485	+1	+0.21	144,600	-
[8095]	25/10/22	478	484	478	484	+8	+1.68	200,600	-
[8095]	25/10/21	480	481	476	476	-2	-0.42	141,300	-
[8095]	25/10/20	479	481	476	478	+3	+0.63	142,100	-
[8095]	25/10/17	483	484	474	475	-8	-1.66	193,400	-
[8095]	25/10/16	476	483	474	483	+10	+2.11	197,200	-
[8095]	25/10/15	470	473	464	473	+9	+1.94	284,300	-
[8095]	25/10/14	487	490	463	464	-26	-5.31	851,400	-
[8095]	25/10/10	530	530	470	490	-47	-8.75	743,200	-
[8095]	25/10/09	525	540	525	537	+14	+2.68	248,300	-
[8095]	25/10/08	529	532	523	523	-7	-1.32	87,000	-
[8095]	25/10/07	530	532	524	530	+1	+0.19	118,900	-
[8095]	25/10/06	527	531	523	529	+12	+2.32	173,200	-
[8095]	25/10/03	511	520	509	517	+8	+1.57	98,600	-
[8095]	25/10/02	514	514	506	509	-4	-0.78	92,400	-
[8095]	25/10/01	527	527	512	513	-14	-2.66	174,300	-
[8095]	25/09/30	532	535	524	527	-4	-0.75	137,000	-
[8095]	25/09/29	538	539	527	531	-7	-1.30	170,600	-
[8095]	25/09/26	533	538	532	538	+5	+0.94	117,700	-
[8095]	25/09/25	537	537	530	533	-1	-0.19	120,300	-
[8095]	25/09/24	525	534	522	534	+10	+1.91	153,300	-
[8095]	25/09/22	521	525	521	524	+4	+0.77	62,900	-
[8095]	25/09/19	529	533	520	520	-5	-0.95	182,100	-
[8095]	25/09/18	521	525	519	525	+1	+0.19	73,900	-
[8095]	25/09/17	524	524	518	524	-1	-0.19	66,200	-
[8095]	25/09/16	521	525	519	525	+7	+1.35	91,700	-
[8095]	25/09/12	514	519	513	518	+5	+0.97	80,200	-
[8095]	25/09/11	519	519	513	513	-5	-0.97	52,200	-
[8095]	25/09/10	519	519	514	518	+1	+0.19	62,200	-
[8095]	25/09/09	523	526	514	517	-3	-0.58	90,000	-
[8095]	25/09/08	521	521	517	520	+3	+0.58	77,800	-
[8095]	25/09/05	517	520	514	517	-1	-0.19	61,400	-