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
[8104]	26/10/29	775	775	750	750	-24.0	-3.10	10,800	11,094,977,536
[8104]	26/10/28	792	792	773	774	-25.0	-3.13	8,700	11,450,017,792
[8104]	26/10/27	763	799	763	799	+36.0	+4.72	19,000	11,819,849,728
[8104]	26/10/26	751	763	751	763	+12.0	+1.60	4,900	11,287,290,880
[8104]	26/10/23	750	754	740	751	-4.0	-0.53	11,000	11,109,771,264
[8104]	26/10/22	748	755	745	755	+7.0	+0.94	7,900	11,168,944,128
[8104]	26/10/21	744	754	743	748	+10.0	+1.36	6,400	11,065,391,104
[8104]	26/10/20	757	761	738	738	-17.0	-2.25	17,500	10,917,457,920
[8104]	26/10/19	750	760	745	755	+6.0	+0.80	7,100	11,168,944,128
[8104]	26/10/16	737	750	737	749	+12.0	+1.63	8,800	11,080,184,832
[8104]	26/10/15	749	750	731	737	-13.0	-1.73	16,500	10,902,665,216
[8104]	26/10/14	759	761	750	750	-8.0	-1.06	12,100	11,094,977,536
[8104]	26/10/13	773	773	758	758	-15.0	-1.94	13,700	11,213,324,288
[8104]	26/10/09	781	782	773	773	-10.0	-1.28	6,700	11,435,224,064
[8104]	26/10/08	785	786	772	783	-12.0	-1.51	7,500	11,583,157,248
[8104]	26/10/07	817	817	792	795	-24.0	-2.93	11,800	11,760,676,864
[8104]	26/10/06	766	844	766	819	+51.0	+6.64	46,200	12,115,716,096
[8104]	26/10/05	785	791	767	768	-23.0	-2.91	12,600	11,361,257,472
[8104]	26/10/02	805	805	777	791	-14.0	-1.74	19,400	11,701,502,976
[8104]	26/10/01	823	823	795	805	-18.0	-2.19	21,700	11,908,610,048
[8104]	26/09/30	818	825	816	823	+8.0	+0.98	5,600	12,174,888,960
[8104]	26/09/29	815	841	815	815	0	+0.00	17,200	12,056,543,232
[8104]	26/09/28	805	815	800	815	+17.0	+2.13	21,100	12,056,543,232
[8104]	26/09/25	798	805	790	798	-12.0	-1.48	17,700	11,805,057,024
[8104]	26/09/24	794	810	788	810	+40.0	+5.19	39,200	11,982,576,640
[8104]	26/09/18	735	777	735	770	+56.0	+7.84	81,000	11,390,843,904
[8104]	26/09/17	714	717	714	714	0	+0.00	2,300	10,562,418,688
[8104]	26/09/16	720	720	713	714	+1.0	+0.14	4,600	10,562,418,688
[8104]	26/09/15	714	718	713	713	0	+0.00	2,900	10,547,625,984
[8104]	26/09/14	722	722	711	713	+6.0	+0.85	8,000	10,547,625,984
[8104]	26/09/11	714	715	705	707	-1.0	-0.14	9,600	10,458,865,664
[8104]	26/09/10	710	716	708	708	-6.0	-0.84	4,400	10,473,659,392
[8104]	26/09/09	720	720	707	714	-5.0	-0.70	10,500	10,562,418,688
[8104]	26/09/08	706	736	703	719	+13.0	+1.84	16,400	10,636,385,280
[8104]	26/09/07	720	720	702	706	+1.0	+0.14	16,900	10,444,072,960
[8104]	26/09/04	712	714	705	705	-7.0	-0.98	6,700	10,429,279,232
[8104]	26/09/03	711	721	711	712	-1.0	-0.14	4,500	10,532,832,256
[8104]	26/09/02	722	722	712	713	-11.0	-1.52	10,500	10,547,625,984
[8104]	26/09/01	720	729	720	724	+4.0	+0.56	4,300	10,710,351,872
[8104]	26/08/31	732	732	717	720	-3.0	-0.41	15,900	10,651,179,008
[8104]	26/08/28	732	732	723	723	-7.0	-0.96	13,000	10,695,559,168
[8104]	26/08/27	717	734	717	730	+13.0	+1.81	11,600	10,799,112,192
[8104]	26/08/26	705	727	705	717	+15.0	+2.14	21,600	10,606,798,848
[8104]	26/08/25	695	706	695	702	+5.0	+0.72	9,800	10,384,899,072
[8104]	26/08/24	705	707	695	697	+4.0	+0.58	17,300	10,310,932,480
[8104]	26/08/21	690	697	690	693	0	+0.00	6,300	10,251,759,616
[8104]	26/08/20	688	693	685	693	+8.0	+1.17	4,900	10,251,759,616
[8104]	26/08/19	688	688	681	685	-3.0	-0.44	6,300	10,133,412,864
[8104]	26/08/18	695	695	687	688	-9.0	-1.29	11,000	10,177,793,024
[8104]	26/08/17	700	701	691	697	+7	+1.01	7,900	-
[8104]	26/08/14	696	705	689	690	-2	-0.29	15,900	-
[8104]	26/08/13	686	697	686	692	+4	+0.58	8,800	-
[8104]	26/08/12	680	691	674	688	+10	+1.47	17,400	-
[8104]	26/08/10	675	685	672	678	+3	+0.44	16,000	-
[8104]	26/08/07	685	685	675	675	0	0.00	4,900	-
[8104]	26/08/06	680	681	675	675	-5	-0.74	4,800	-
[8104]	26/08/05	680	684	680	680	+1	+0.15	3,400	-
[8104]	26/08/04	681	683	677	679	-2	-0.29	4,500	-
[8104]	26/08/03	687	687	678	681	-11	-1.59	6,900	-
[8104]	26/07/31	688	692	682	692	-2	-0.29	5,800	-
[8104]	26/07/30	679	694	678	694	+15	+2.21	4,300	-
[8104]	26/07/29	694	698	676	679	-8	-1.16	13,600	-
[8104]	26/07/28	692	700	686	687	-14	-2.00	13,700	-
[8104]	26/07/27	698	702	694	701	+3	+0.43	27,500	-
[8104]	26/07/24	688	698	680	698	+7	+1.01	5,100	-
[8104]	26/07/23	694	699	688	691	+3	+0.44	8,400	-
[8104]	26/07/22	694	694	686	688	+3	+0.44	6,100	-
[8104]	26/07/21	682	694	681	685	+13	+1.93	13,000	-
[8104]	26/07/17	681	684	668	672	-9	-1.32	12,200	-
[8104]	26/07/16	684	689	681	681	-3	-0.44	8,200	-
[8104]	26/07/15	691	691	684	684	-7	-1.01	6,300	-
[8104]	26/07/14	695	699	686	691	+1	+0.14	12,000	-
[8104]	26/07/13	682	699	682	690	+9	+1.32	9,500	-
[8104]	26/07/10	680	696	673	681	+8	+1.19	11,700	-
[8104]	26/07/09	667	681	667	673	+7	+1.05	9,300	-
[8104]	26/07/08	688	688	665	666	-12	-1.77	15,400	-
[8104]	26/07/07	700	704	677	678	-17	-2.45	22,500	-
[8104]	26/07/06	698	705	691	695	+7	+1.02	24,400	-
[8104]	26/07/03	685	694	684	688	+3	+0.44	16,500	-
[8104]	26/07/02	678	689	673	685	+13	+1.93	19,800	-
[8104]	26/07/01	657	675	657	672	+15	+2.28	23,700	-
[8104]	26/06/30	659	661	654	657	-2	-0.30	20,400	-
[8104]	26/06/29	651	659	650	659	+9	+1.38	13,200	-
[8104]	26/06/26	636	650	636	650	+14	+2.20	11,200	-
[8104]	26/06/25	640	645	636	636	-1	-0.16	6,400	-
[8104]	26/06/24	637	648	635	637	0	0.00	7,900	-
[8104]	26/06/23	653	653	637	637	-18	-2.75	10,200	-
[8104]	26/06/22	658	661	647	655	-1	-0.15	14,800	-
[8104]	26/06/19	662	663	650	656	+2	+0.31	18,100	-
[8104]	26/06/18	653	654	640	654	+8	+1.24	10,800	-
[8104]	26/06/17	655	655	646	646	-6	-0.92	17,700	-
[8104]	26/06/16	634	652	628	652	+24	+3.82	24,700	-
[8104]	26/06/15	628	633	628	628	+10	+1.62	8,400	-
[8104]	26/06/12	622	628	615	618	-1	-0.16	10,700	-
[8104]	26/06/11	627	627	616	619	-9	-1.43	12,700	-
[8104]	26/06/10	630	633	622	628	-2	-0.32	10,600	-
[8104]	26/06/09	629	635	629	630	+1	+0.16	9,600	-
[8104]	26/06/08	617	633	616	629	-4	-0.63	24,700	-
[8104]	26/06/05	634	635	626	633	-2	-0.31	16,300	-
[8104]	26/06/04	619	635	618	635	+13	+2.09	32,400	-
[8104]	26/06/03	615	633	611	622	+7	+1.14	33,700	-
[8104]	26/06/02	617	619	607	615	-6	-0.97	11,300	-
[8104]	26/06/01	633	633	617	621	-7	-1.11	17,000	-
[8104]	26/05/29	633	638	626	628	+2	+0.32	12,200	-
[8104]	26/05/28	627	632	625	626	+1	+0.16	13,000	-
[8104]	26/05/27	625	627	622	625	+4	+0.64	9,300	-
[8104]	26/05/26	616	622	616	621	+5	+0.81	11,500	-
[8104]	26/05/25	617	618	614	616	+6	+0.98	13,000	-
[8104]	26/05/22	610	613	608	610	+3.0	+0.49	5,900	-
[8104]	26/05/21	612	614	607	607	-4.0	-0.65	11,600	-
[8104]	26/05/20	610	618	604	611	+3.0	+0.49	14,900	-
[8104]	26/05/19	610	622	608	608	+1.0	+0.16	39,000	-
[8104]	26/05/18	631	631	605	607	+36.0	+6.30	85,200	-
[8104]	26/05/15	579	584	571	571	-7.0	-1.21	9,400	-
[8104]	26/05/14	581	584	574	578	+3.0	+0.52	8,600	-
[8104]	26/05/13	573	580	570	575	+2.0	+0.35	7,300	-
[8104]	26/05/12	580	580	571	573	-7.0	-1.21	5,400	-
[8104]	26/05/11	575	580	571	580	+5.0	+0.87	7,500	-
[8104]	26/05/08	575	577	572	575	+1.0	+0.17	3,000	-
[8104]	26/05/07	574	576	572	574	+4.0	+0.70	8,100	-
[8104]	26/05/01	571	572	570	570	-1.0	-0.18	6,900	-
[8104]	26/04/30	572	573	570	571	-3.0	-0.52	4,500	-
[8104]	26/04/28	580	581	571	574	-6.0	-1.03	11,500	-
[8104]	26/04/27	575	580	575	580	+5	+0.87	7,500	-
[8104]	26/04/24	575	576	570	575	-1	-0.17	6,700	-
[8104]	26/04/23	577	579	573	576	-1	-0.17	4,500	-
[8104]	26/04/22	576	581	573	577	-5	-0.86	8,200	-
[8104]	26/04/21	580	583	575	582	+2	+0.34	7,300	-
[8104]	26/04/20	574	580	574	580	+8	+1.40	8,300	-
[8104]	26/04/17	571	577	571	572	+1	+0.18	10,700	-
[8104]	26/04/16	585	585	571	571	-11	-1.89	25,500	-
[8104]	26/04/15	580	592	575	582	+3	+0.52	13,700	-
[8104]	26/04/14	583	583	577	579	0	0.00	4,200	-
[8104]	26/04/13	589	589	579	579	-7	-1.19	6,500	-
[8104]	26/04/10	590	594	585	586	-5	-0.85	4,700	-
[8104]	26/04/09	592	594	589	591	-1	-0.17	5,600	-
[8104]	26/04/08	592	594	584	592	+10	+1.72	15,100	-
[8104]	26/04/07	577	585	575	582	+5	+0.87	9,500	-
[8104]	26/04/06	573	578	572	577	+5	+0.87	12,100	-
[8104]	26/04/03	581	585	570	572	-13	-2.22	25,300	-
[8104]	26/04/02	579	592	578	585	+6	+1.04	16,600	-
[8104]	26/04/01	579	586	572	579	+6	+1.05	21,400	-
[8104]	26/03/31	582	582	571	573	-2	-0.35	16,900	-
[8104]	26/03/30	570	584	567	575	-53	-8.44	36,100	-
[8104]	26/03/27	623	628	621	628	+8	+1.29	15,300	-
[8104]	26/03/26	612	625	612	620	+8	+1.31	21,000	-
[8104]	26/03/25	610	613	610	612	+6	+0.99	8,000	-
[8104]	26/03/24	610	611	604	606	+3	+0.50	14,700	-
[8104]	26/03/23	611	611	603	603	-9	-1.47	14,700	-
[8104]	26/03/19	616	616	607	612	0	0.00	11,800	-
[8104]	26/03/18	609	616	607	612	+7	+1.16	17,200	-
[8104]	26/03/17	607	609	605	605	-2	-0.33	5,100	-
[8104]	26/03/16	603	608	602	607	+4	+0.66	12,000	-
[8104]	26/03/13	600	609	599	603	+2	+0.33	27,300	-
[8104]	26/03/12	610	610	601	601	-10	-1.64	25,300	-
[8104]	26/03/11	611	615	609	611	0	0.00	19,000	-
[8104]	26/03/10	614	616	608	611	+3	+0.49	12,000	-
[8104]	26/03/09	615	616	607	608	-8	-1.30	13,600	-
[8104]	26/03/06	615	618	614	616	-2	-0.32	9,300	-
[8104]	26/03/05	623	623	612	618	0	0.00	18,800	-
[8104]	26/03/04	617	618	602	618	-2	-0.32	31,000	-
[8104]	26/03/03	628	628	620	620	-3	-0.48	12,000	-
[8104]	26/03/02	621	625	619	623	0	0.00	18,700	-
[8104]	26/02/27	618	625	617	623	+5	+0.81	21,900	-
[8104]	26/02/26	617	619	616	618	+2	+0.32	7,700	-
[8104]	26/02/25	625	635	616	616	-8	-1.28	34,500	-
[8104]	26/02/24	622	625	622	624	+3	+0.48	4,700	-
[8104]	26/02/20	626	627	621	621	-4	-0.64	6,100	-
[8104]	26/02/19	629	629	621	625	+3	+0.48	4,200	-
[8104]	26/02/18	619	631	619	622	+1	+0.16	11,400	-
[8104]	26/02/17	620	622	619	621	0	0.00	5,200	-
[8104]	26/02/16	621	627	620	621	+2	+0.32	10,200	-
[8104]	26/02/13	619	628	616	619	0	0.00	19,500	-
[8104]	26/02/12	611	635	607	619	+9	+1.48	22,500	-
[8104]	26/02/10	610	613	601	610	+4	+0.66	22,600	-
[8104]	26/02/09	631	632	601	606	-39	-6.05	90,600	-
[8104]	26/02/06	644	650	635	645	-5	-0.77	14,900	-
[8104]	26/02/05	635	650	634	650	+15	+2.36	16,000	-
[8104]	26/02/04	635	639	632	635	0	0.00	5,700	-
[8104]	26/02/03	633	638	633	635	+2	+0.32	3,300	-
[8104]	26/02/02	640	640	632	633	-6	-0.94	6,200	-
[8104]	26/01/30	633	639	628	639	+6	+0.95	5,200	-
[8104]	26/01/29	636	638	625	633	-2	-0.31	5,700	-
[8104]	26/01/28	623	638	623	635	+14	+2.25	13,800	-
[8104]	26/01/27	626	627	615	621	-5	-0.80	21,400	-
[8104]	26/01/26	632	634	625	626	-6	-0.95	12,500	-
[8104]	26/01/23	634	637	630	632	-2	-0.32	3,100	-
[8104]	26/01/22	626	635	626	634	+9	+1.44	10,600	-
[8104]	26/01/21	628	633	625	625	-5	-0.79	11,700	-
[8104]	26/01/20	644	645	630	630	-10	-1.56	14,500	-
[8104]	26/01/19	651	651	640	640	-6	-0.93	13,400	-
[8104]	26/01/16	650	650	640	646	-3	-0.46	9,900	-
[8104]	26/01/15	637	650	626	649	+20	+3.18	28,400	-
[8104]	26/01/14	628	635	626	629	+3	+0.48	11,500	-
[8104]	26/01/13	630	630	625	626	+3	+0.48	13,100	-
[8104]	26/01/09	634	635	622	623	-10	-1.58	19,500	-
[8104]	26/01/08	635	636	633	633	-4	-0.63	9,600	-
[8104]	26/01/07	644	644	633	637	-7	-1.09	15,000	-
[8104]	26/01/06	644	649	642	644	0	0.00	9,300	-
[8104]	26/01/05	644	646	640	644	+4	+0.63	10,200	-
[8104]	25/12/30	662	662	640	640	-22	-3.32	26,100	-
[8104]	25/12/29	641	662	640	662	+22	+3.44	30,800	-
[8104]	25/12/26	622	650	621	640	+20	+3.23	35,300	-
[8104]	25/12/25	610	621	610	620	+12	+1.97	16,800	-
[8104]	25/12/24	616	616	600	608	-7	-1.14	13,100	-
[8104]	25/12/23	612	616	612	615	+4	+0.65	10,400	-
[8104]	25/12/22	612	615	608	611	+9	+1.50	12,500	-
[8104]	25/12/19	604	608	596	602	+3	+0.50	7,300	-
[8104]	25/12/18	606	608	599	599	-7	-1.16	5,100	-
[8104]	25/12/17	605	609	598	606	0	0.00	9,000	-
[8104]	25/12/16	609	609	605	606	+3	+0.50	6,400	-
[8104]	25/12/15	609	609	601	603	-7	-1.15	8,800	-
[8104]	25/12/12	608	610	602	610	+5	+0.83	5,900	-
[8104]	25/12/11	613	613	603	605	-9	-1.47	7,300	-
[8104]	25/12/10	614	614	600	614	0	0.00	13,800	-
[8104]	25/12/09	613	614	607	614	+2	+0.33	11,900	-
[8104]	25/12/08	602	612	601	612	+12	+2.00	50,600	-
[8104]	25/12/05	602	602	595	600	+1	+0.17	7,600	-
[8104]	25/12/04	592	601	590	599	+6	+1.01	11,000	-
[8104]	25/12/03	584	593	584	593	+5	+0.85	6,900	-
[8104]	25/12/02	602	602	585	588	-10	-1.67	13,600	-
[8104]	25/12/01	606	607	598	598	-2	-0.33	18,600	-
[8104]	25/11/28	594	600	594	600	+13	+2.21	17,700	-
[8104]	25/11/27	580	593	580	587	+9	+1.56	15,500	-
[8104]	25/11/26	578	596	575	578	+4	+0.70	21,200	-
[8104]	25/11/25	562	575	562	574	+18	+3.24	17,700	-
[8104]	25/11/21	552	557	552	556	-1	-0.18	5,300	-
[8104]	25/11/20	552	559	549	557	+7	+1.27	10,800	-
[8104]	25/11/19	555	558	550	550	0	0.00	21,700	-
[8104]	25/11/18	570	573	549	550	-20	-3.51	26,300	-
[8104]	25/11/17	578	578	570	570	-11	-1.89	12,600	-
[8104]	25/11/14	575	594	571	581	+5	+0.87	12,300	-
[8104]	25/11/13	577	579	576	576	-1	-0.17	10,100	-
[8104]	25/11/12	575	577	573	577	+4	+0.70	8,400	-
[8104]	25/11/11	575	576	568	573	-22	-3.70	40,400	-
[8104]	25/11/10	588	595	580	595	+12	+2.06	15,900	-
[8104]	25/11/07	580	583	576	583	+4	+0.69	10,300	-
[8104]	25/11/06	581	585	578	579	-3	-0.52	7,100	-
[8104]	25/11/05	583	590	576	582	-1	-0.17	14,100	-
[8104]	25/11/04	591	591	582	583	-8	-1.35	7,400	-
[8104]	25/10/31	593	593	587	591	-2	-0.34	3,600	-
[8104]	25/10/30	590	593	582	593	+11	+1.89	15,900	-
[8104]	25/10/29	588	592	582	582	-9	-1.52	12,700	-
[8104]	25/10/28	595	595	590	591	-4	-0.67	7,600	-
[8104]	25/10/27	594	595	589	595	+6	+1.02	12,300	-
[8104]	25/10/24	587	591	587	589	-1	-0.17	6,400	-
[8104]	25/10/23	589	590	588	590	+2	+0.34	4,100	-
[8104]	25/10/22	584	590	584	588	+4	+0.68	6,200	-
[8104]	25/10/21	589	589	582	584	0	0.00	5,200	-
[8104]	25/10/20	595	595	584	584	-5	-0.85	9,000	-
[8104]	25/10/17	596	602	589	589	-7	-1.17	7,600	-
[8104]	25/10/16	596	600	595	596	+3	+0.51	5,900	-
[8104]	25/10/15	583	596	583	593	+11	+1.89	7,000	-
[8104]	25/10/14	580	587	572	582	-3	-0.51	19,000	-
[8104]	25/10/10	596	596	585	585	-12	-2.01	12,600	-
[8104]	25/10/09	603	603	596	597	-4	-0.67	5,300	-
[8104]	25/10/08	603	606	598	601	-1	-0.17	7,700	-
[8104]	25/10/07	602	603	600	602	+9	+1.52	9,800	-
[8104]	25/10/06	608	608	589	593	+3	+0.51	46,300	-
[8104]	25/10/03	572	605	572	590	+19	+3.33	23,100	-
[8104]	25/10/02	573	579	571	571	-2	-0.35	11,100	-
[8104]	25/10/01	575	581	570	573	-2	-0.35	10,800	-
[8104]	25/09/30	585	586	571	575	-9	-1.54	23,500	-
[8104]	25/09/29	594	594	584	584	-8	-1.35	9,900	-
[8104]	25/09/26	595	598	591	592	-3	-0.50	12,500	-
[8104]	25/09/25	598	600	595	595	-3	-0.50	9,800	-
[8104]	25/09/24	600	602	596	598	-2	-0.33	12,000	-
[8104]	25/09/22	592	604	591	600	+15	+2.56	34,100	-
[8104]	25/09/19	589	593	585	585	-4	-0.68	10,400	-
[8104]	25/09/18	588	590	584	589	+2	+0.34	9,200	-
[8104]	25/09/17	587	591	584	587	-4	-0.68	8,400	-
[8104]	25/09/16	588	591	586	591	+6	+1.03	9,600	-
[8104]	25/09/12	586	590	585	585	-1	-0.17	5,000	-
[8104]	25/09/11	585	590	583	586	-2	-0.34	6,600	-
[8104]	25/09/10	588	591	584	588	-1	-0.17	7,400	-
[8104]	25/09/09	594	595	585	589	-3	-0.51	15,000	-
[8104]	25/09/08	596	596	590	592	+5	+0.85	11,700	-
[8104]	25/09/05	593	600	587	587	-2	-0.34	26,400	-