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
[8105]	26/10/29	60	61	59	59	-2.0	-3.28	529,800	4,147,351,296
[8105]	26/10/28	63	64	60	61	-3.0	-4.69	919,900	4,287,939,328
[8105]	26/10/27	63	64	62	64	+1.0	+1.59	549,600	4,498,821,632
[8105]	26/10/26	60	64	60	63	+3.0	+5.00	991,400	4,428,527,616
[8105]	26/10/23	60	61	58	60	-1.0	-1.64	987,000	4,217,645,312
[8105]	26/10/22	66	67	61	61	-5.0	-7.58	1,415,400	4,287,939,328
[8105]	26/10/21	63	68	62	66	+4.0	+6.45	1,328,500	4,639,409,664
[8105]	26/10/20	66	66	61	62	-2.0	-3.12	923,100	4,358,233,600
[8105]	26/10/19	73	75	64	64	0	+0.00	3,370,100	4,498,821,632
[8105]	26/10/16	62	65	62	64	+1.0	+1.59	459,800	4,498,821,632
[8105]	26/10/15	67	67	62	63	-4.0	-5.97	889,900	4,428,527,616
[8105]	26/10/14	64	68	64	67	+4.0	+6.35	1,016,100	4,709,703,680
[8105]	26/10/13	61	64	61	63	0	+0.00	559,300	4,428,527,616
[8105]	26/10/09	62	64	61	63	0	+0.00	642,200	4,428,527,616
[8105]	26/10/08	65	65	61	63	-2.0	-3.08	1,666,800	4,428,527,616
[8105]	26/10/07	67	68	65	65	-2.0	-2.99	968,400	4,569,115,648
[8105]	26/10/06	68	70	67	67	-1.0	-1.47	691,800	4,709,703,680
[8105]	26/10/05	74	74	67	68	-5.0	-6.85	2,881,700	4,779,998,208
[8105]	26/10/02	75	76	73	73	-2.0	-2.67	862,800	4,705,170,432
[8105]	26/10/01	76	77	75	75	-2.0	-2.60	419,000	4,834,079,232
[8105]	26/09/30	78	79	76	77	+2.0	+2.67	952,100	4,962,988,032
[8105]	26/09/29	74	75	73	75	+1.0	+1.35	367,200	4,834,079,232
[8105]	26/09/28	75	77	73	74	-3.0	-3.90	972,200	4,769,625,088
[8105]	26/09/25	77	77	74	77	-1.0	-1.28	1,621,000	4,962,988,032
[8105]	26/09/24	79	80	77	78	+1.0	+1.30	1,371,000	5,027,442,688
[8105]	26/09/18	77	80	75	77	+2.0	+2.67	2,967,400	4,962,988,032
[8105]	26/09/17	79	81	75	75	+1.0	+1.35	1,608,400	4,834,079,232
[8105]	26/09/16	74	76	73	74	0	+0.00	865,100	4,769,625,088
[8105]	26/09/15	75	75	73	74	-2.0	-2.63	436,500	4,769,625,088
[8105]	26/09/14	77	77	73	76	0	+0.00	788,300	4,898,533,888
[8105]	26/09/11	78	79	76	76	-3.0	-3.80	857,600	4,898,533,888
[8105]	26/09/10	78	80	77	79	+1.0	+1.28	793,600	5,091,896,832
[8105]	26/09/09	77	80	77	78	+1.0	+1.30	773,500	5,027,442,688
[8105]	26/09/08	81	82	77	77	-5.0	-6.10	1,704,200	4,962,988,032
[8105]	26/09/07	83	83	81	82	-2.0	-2.38	822,300	5,285,260,288
[8105]	26/09/04	81	84	81	84	+3.0	+3.70	1,143,200	5,414,169,088
[8105]	26/09/03	87	88	81	81	-6.0	-6.90	2,293,300	5,220,805,632
[8105]	26/09/02	88	89	85	87	-1.0	-1.14	1,563,100	5,607,532,032
[8105]	26/09/01	88	89	87	88	-1.0	-1.12	1,297,600	5,671,986,688
[8105]	26/08/31	89	90	87	89	0	+0.00	778,500	5,736,440,832
[8105]	26/08/28	88	91	87	89	+1.0	+1.14	3,666,200	5,736,440,832
[8105]	26/08/27	91	91	88	88	-2.0	-2.22	1,557,700	5,671,986,688
[8105]	26/08/26	93	93	90	90	-2.0	-2.17	1,084,700	5,800,895,488
[8105]	26/08/25	91	96	90	92	+1.0	+1.10	3,172,600	5,929,804,288
[8105]	26/08/24	97	97	91	91	-5.0	-5.21	2,962,700	5,865,349,632
[8105]	26/08/21	94	102	93	96	+3.0	+3.23	9,319,200	6,187,621,376
[8105]	26/08/20	91	95	89	93	+4.0	+4.49	2,988,300	5,994,258,432
[8105]	26/08/19	92	93	88	89	-6.0	-6.32	1,848,400	5,736,440,832
[8105]	26/08/18	92	96	90	95	+3.0	+3.26	1,958,000	6,123,167,232
[8105]	26/08/17	91	95	90	92	+2	+2.22	1,470,700	-
[8105]	26/08/14	94	95	89	90	-4	-4.26	1,784,500	-
[8105]	26/08/13	92	96	90	94	+4	+4.44	1,754,800	-
[8105]	26/08/12	90	93	90	90	-3	-3.23	609,500	-
[8105]	26/08/10	91	94	90	93	+3	+3.33	931,500	-
[8105]	26/08/07	93	93	89	90	-3	-3.23	466,100	-
[8105]	26/08/06	92	95	92	93	-1	-1.06	1,041,000	-
[8105]	26/08/05	94	96	91	94	0	0.00	1,197,100	-
[8105]	26/08/04	90	96	89	94	+3	+3.30	1,136,300	-
[8105]	26/08/03	88	91	85	91	+2	+2.25	1,015,700	-
[8105]	26/07/31	87	90	85	89	+2	+2.30	1,692,800	-
[8105]	26/07/30	89	91	86	87	-1	-1.14	1,110,500	-
[8105]	26/07/29	95	96	88	88	-8	-8.33	1,799,500	-
[8105]	26/07/28	98	98	95	96	-2	-2.04	723,300	-
[8105]	26/07/27	99	100	97	98	0	0.00	781,600	-
[8105]	26/07/24	100	101	95	98	-2	-2.00	1,408,300	-
[8105]	26/07/23	102	104	98	100	-1	-0.99	1,264,300	-
[8105]	26/07/22	109	119	100	101	-3	-2.88	5,481,300	-
[8105]	26/07/21	100	105	96	104	+5	+5.05	5,487,000	-
[8105]	26/07/17	96	100	87	99	-36	-26.67	11,237,100	-
[8105]	26/07/16	138	143	133	135	-3	-2.17	1,084,600	-
[8105]	26/07/15	135	138	134	138	+5	+3.76	761,700	-
[8105]	26/07/14	133	136	130	133	-4	-2.92	1,717,000	-
[8105]	26/07/13	142	143	135	137	-6	-4.20	1,399,600	-
[8105]	26/07/10	139	146	139	143	+4	+2.88	1,435,500	-
[8105]	26/07/09	136	141	136	139	+2	+1.46	728,800	-
[8105]	26/07/08	140	141	137	137	-4	-2.84	885,200	-
[8105]	26/07/07	144	146	141	141	-3	-2.08	1,168,800	-
[8105]	26/07/06	143	153	142	144	+2	+1.41	1,925,300	-
[8105]	26/07/03	137	142	136	142	+4	+2.90	1,648,300	-
[8105]	26/07/02	138	142	136	138	-2	-1.43	1,343,400	-
[8105]	26/07/01	153	153	139	140	-20	-12.50	5,014,900	-
[8105]	26/06/30	160	165	154	160	-8	-4.76	3,340,600	-
[8105]	26/06/29	160	186	159	168	+15	+9.80	10,952,700	-
[8105]	26/06/26	151	156	146	153	-1	-0.65	2,294,400	-
[8105]	26/06/25	150	159	147	154	0	0.00	3,174,700	-
[8105]	26/06/24	163	167	148	154	-13	-7.78	5,050,200	-
[8105]	26/06/23	170	174	162	167	-8	-4.57	2,468,700	-
[8105]	26/06/22	161	179	161	175	+11	+6.71	3,336,100	-
[8105]	26/06/19	161	177	161	164	-6	-3.53	4,462,500	-
[8105]	26/06/18	183	184	162	170	-21	-10.99	8,164,600	-
[8105]	26/06/17	206	209	191	191	-19	-9.05	6,942,300	-
[8105]	26/06/16	208	231	204	210	+10	+5.00	11,730,000	-
[8105]	26/06/15	215	231	194	200	-30	-13.04	9,719,900	-
[8105]	26/06/12	231	258	225	230	-9	-3.77	12,139,200	-
[8105]	26/06/11	227	249	208	239	+18	+8.14	15,914,800	-
[8105]	26/06/10	197	234	188	221	+17	+8.33	16,648,600	-
[8105]	26/06/09	238	239	198	204	-46	-18.40	18,193,800	-
[8105]	26/06/08	264	289	236	250	+12	+5.04	58,365,100	-
[8105]	26/06/05	260	292	216	238	-38	-13.77	49,066,800	-
[8105]	26/06/04	355	369	276	276	-80	-22.47	55,781,000	-
[8105]	26/06/03	250	356	250	356	+80	+28.99	102,967,400	-
[8105]	26/06/02	216	284	190	276	+68	+32.69	51,947,400	-
[8105]	26/06/01	223	274	191	208	+7	+3.48	57,260,700	-
[8105]	26/05/29	201	201	201	201	+50	+33.11	469,900	-
[8105]	26/05/28	151	151	151	151	+50	+49.50	426,700	-
[8105]	26/05/27	103	106	95	101	-1	-0.98	1,795,700	-
[8105]	26/05/26	110	110	101	102	-10	-8.93	1,156,900	-
[8105]	26/05/25	118	119	108	112	-3	-2.61	1,052,300	-
[8105]	26/05/22	112	118	110	115	+5.0	+4.55	1,295,400	-
[8105]	26/05/21	105	113	105	110	+6.0	+5.77	1,277,300	-
[8105]	26/05/20	115	116	103	104	-6.0	-5.45	1,330,900	-
[8105]	26/05/19	110	116	108	110	+4.0	+3.77	1,814,400	-
[8105]	26/05/18	109	115	101	106	-15.0	-12.40	2,331,600	-
[8105]	26/05/15	121	125	120	121	-2.0	-1.63	822,500	-
[8105]	26/05/14	126	128	122	123	-3.0	-2.38	722,600	-
[8105]	26/05/13	126	127	123	126	-3.0	-2.33	1,350,700	-
[8105]	26/05/12	138	138	129	129	-10.0	-7.19	1,834,200	-
[8105]	26/05/11	138	143	135	139	+4.0	+2.96	1,562,900	-
[8105]	26/05/08	135	137	131	135	0	+0.00	925,500	-
[8105]	26/05/07	137	143	134	135	+3.0	+2.27	1,416,600	-
[8105]	26/05/01	135	138	130	132	-1.0	-0.75	838,500	-
[8105]	26/04/30	138	139	131	133	-5.0	-3.62	1,640,400	-
[8105]	26/04/28	145	151	137	138	-10.0	-6.76	1,780,800	-
[8105]	26/04/27	148	155	146	148	0	0.00	1,485,000	-
[8105]	26/04/24	157	160	148	148	-12	-7.50	2,056,000	-
[8105]	26/04/23	166	170	158	160	-4	-2.44	2,229,800	-
[8105]	26/04/22	177	179	157	164	-11	-6.29	5,210,000	-
[8105]	26/04/21	160	185	158	175	+16	+10.06	10,212,300	-
[8105]	26/04/20	168	170	157	159	-12	-7.02	3,354,000	-
[8105]	26/04/17	200	203	166	171	-6	-3.39	16,295,300	-
[8105]	26/04/16	170	177	168	177	+50	+39.37	3,206,600	-
[8105]	26/04/15	130	132	126	127	-3	-2.31	817,500	-
[8105]	26/04/14	124	131	124	130	+7	+5.69	1,223,600	-
[8105]	26/04/13	120	123	120	123	+1	+0.82	671,700	-
[8105]	26/04/10	122	130	121	122	+1	+0.83	1,611,700	-
[8105]	26/04/09	127	128	120	121	-5	-3.97	1,313,000	-
[8105]	26/04/08	124	128	122	126	+5	+4.13	1,382,400	-
[8105]	26/04/07	121	126	117	121	+1	+0.83	1,427,100	-
[8105]	26/04/06	122	125	119	120	-1	-0.83	1,130,000	-
[8105]	26/04/03	120	130	115	121	+6	+5.22	3,847,600	-
[8105]	26/04/02	131	132	110	115	-21	-15.44	6,603,900	-
[8105]	26/04/01	140	144	130	136	-19	-12.26	5,625,300	-
[8105]	26/03/31	152	161	149	155	+3	+1.97	1,158,300	-
[8105]	26/03/30	152	154	147	152	-8	-5.00	1,605,300	-
[8105]	26/03/27	160	165	153	160	-3	-1.84	1,792,700	-
[8105]	26/03/26	174	174	162	163	-8	-4.68	1,345,400	-
[8105]	26/03/25	166	174	166	171	+6	+3.64	1,051,300	-
[8105]	26/03/24	173	176	160	165	-1	-0.60	1,847,100	-
[8105]	26/03/23	178	181	166	166	-22	-11.70	2,435,800	-
[8105]	26/03/19	192	195	188	188	-9	-4.57	926,300	-
[8105]	26/03/18	198	198	190	197	-5	-2.48	1,555,700	-
[8105]	26/03/17	214	214	200	202	-7	-3.35	1,657,700	-
[8105]	26/03/16	209	218	202	209	+3	+1.46	1,726,200	-
[8105]	26/03/13	194	211	189	206	+13	+6.74	1,853,200	-
[8105]	26/03/12	198	199	191	193	-5	-2.53	859,100	-
[8105]	26/03/11	193	202	192	198	+7	+3.66	1,404,000	-
[8105]	26/03/10	193	196	187	191	0	0.00	1,264,400	-
[8105]	26/03/09	186	191	179	191	-5	-2.55	2,418,600	-
[8105]	26/03/06	200	202	193	196	-4	-2.00	1,011,000	-
[8105]	26/03/05	194	204	194	200	+16	+8.70	1,916,900	-
[8105]	26/03/04	186	198	180	184	-7	-3.66	3,007,700	-
[8105]	26/03/03	215	216	190	191	-21	-9.91	3,393,200	-
[8105]	26/03/02	210	215	208	212	-8	-3.64	1,249,600	-
[8105]	26/02/27	219	223	217	220	+2	+0.92	1,564,300	-
[8105]	26/02/26	211	220	211	218	+7	+3.32	1,412,700	-
[8105]	26/02/25	212	221	210	211	-2	-0.94	1,483,800	-
[8105]	26/02/24	202	215	201	213	+7	+3.40	2,356,700	-
[8105]	26/02/20	216	218	201	206	-13	-5.94	3,406,400	-
[8105]	26/02/19	232	234	218	219	-13	-5.60	2,667,000	-
[8105]	26/02/18	244	247	228	232	-14	-5.69	4,155,000	-
[8105]	26/02/17	237	250	232	246	+14	+6.03	5,695,900	-
[8105]	26/02/16	232	239	226	232	-5	-2.11	2,734,900	-
[8105]	26/02/13	245	254	227	237	-14	-5.58	5,065,700	-
[8105]	26/02/12	228	255	207	251	+19	+8.19	11,190,200	-
[8105]	26/02/10	230	245	227	232	+3	+1.31	4,675,000	-
[8105]	26/02/09	240	245	229	229	-10	-4.18	5,016,800	-
[8105]	26/02/06	222	241	213	239	+6	+2.58	8,137,500	-
[8105]	26/02/05	200	243	198	233	+32	+15.92	12,475,500	-
[8105]	26/02/04	207	218	201	201	-5	-2.43	4,080,000	-
[8105]	26/02/03	199	208	195	206	-3	-1.44	4,952,400	-
[8105]	26/02/02	176	210	176	209	+23	+12.37	10,386,600	-
[8105]	26/01/30	199	215	185	186	+7	+3.91	23,098,900	-
[8105]	26/01/29	185	185	175	179	-5	-2.72	1,953,700	-
[8105]	26/01/28	189	193	184	184	-5	-2.65	1,397,700	-
[8105]	26/01/27	187	201	187	189	0	0.00	2,411,800	-
[8105]	26/01/26	190	195	187	189	-6	-3.08	1,428,800	-
[8105]	26/01/23	186	199	184	195	+10	+5.41	2,809,200	-
[8105]	26/01/22	193	193	180	185	-8	-4.15	3,551,900	-
[8105]	26/01/21	200	202	189	193	-16	-7.66	3,963,200	-
[8105]	26/01/20	212	214	208	209	-4	-1.88	1,921,100	-
[8105]	26/01/19	216	216	210	213	-5	-2.29	1,577,200	-
[8105]	26/01/16	223	223	216	218	-4	-1.80	1,528,900	-
[8105]	26/01/15	216	226	214	222	+9	+4.23	4,252,000	-
[8105]	26/01/14	216	220	210	213	+1	+0.47	4,750,700	-
[8105]	26/01/13	228	233	212	212	-11	-4.93	5,076,600	-
[8105]	26/01/09	223	225	212	223	0	0.00	4,818,900	-
[8105]	26/01/08	237	238	222	223	-17	-7.08	9,045,400	-
[8105]	26/01/07	249	249	230	240	-4	-1.64	8,006,900	-
[8105]	26/01/06	245	283	241	244	+7	+2.95	27,992,300	-
[8105]	26/01/05	232	253	227	237	+9	+3.95	9,093,300	-
[8105]	25/12/30	228	279	227	228	-1	-0.44	9,628,700	-
[8105]	25/12/29	234	238	226	229	-1	-0.43	2,961,500	-
[8105]	25/12/26	231	235	224	230	-3	-1.29	3,149,300	-
[8105]	25/12/25	233	245	231	233	0	0.00	3,966,500	-
[8105]	25/12/24	235	240	226	233	+3	+1.30	2,845,100	-
[8105]	25/12/23	235	244	230	230	-6	-2.54	2,260,300	-
[8105]	25/12/22	254	254	226	236	-2	-0.84	2,864,400	-
[8105]	25/12/19	230	240	226	238	+8	+3.48	2,548,800	-
[8105]	25/12/18	227	234	223	230	-5	-2.13	1,870,700	-
[8105]	25/12/17	236	241	225	235	0	0.00	1,635,300	-
[8105]	25/12/16	246	254	230	235	-19	-7.48	2,368,600	-
[8105]	25/12/15	255	256	237	254	-3	-1.17	2,677,900	-
[8105]	25/12/12	263	268	250	257	-1	-0.39	1,573,100	-
[8105]	25/12/11	288	288	258	258	-29	-10.10	2,844,900	-
[8105]	25/12/10	285	304	274	287	+12	+4.36	6,069,000	-
[8105]	25/12/09	284	314	274	275	-8	-2.83	4,290,300	-
[8105]	25/12/08	286	292	280	283	-11	-3.74	2,051,000	-
[8105]	25/12/05	305	317	291	294	-11	-3.61	2,711,300	-
[8105]	25/12/04	320	344	303	305	-5	-1.61	3,924,300	-
[8105]	25/12/03	340	350	310	310	-45	-12.68	6,217,200	-
[8105]	25/12/02	250	380	250	355	+41	+13.06	34,176,300	-
[8105]	25/12/01	314	314	314	314	-80	-20.30	350,100	-
[8105]	25/11/28	414	417	385	394	-21	-5.06	5,188,400	-
[8105]	25/11/27	436	439	407	415	+2	+0.48	5,303,300	-
[8105]	25/11/26	434	470	399	413	-37	-8.22	9,587,400	-
[8105]	25/11/25	570	618	450	450	-100	-18.18	15,582,300	-
[8105]	25/11/21	478	550	473	550	+80	+17.02	22,508,600	-
[8105]	25/11/20	408	470	385	470	+80	+20.51	12,176,300	-
[8105]	25/11/19	412	435	358	390	-34	-8.02	20,119,100	-
[8105]	25/11/18	466	502	424	424	-100	-19.08	12,083,400	-
[8105]	25/11/17	524	533	524	524	-100	-16.03	1,139,800	-
[8105]	25/11/14	714	767	624	624	-150	-19.38	8,466,500	-
[8105]	25/11/13	970	1,001	774	774	-150	-16.23	15,808,100	-
[8105]	25/11/12	849	924	837	924	+150	+19.38	4,647,100	-
[8105]	25/11/11	694	774	666	774	+100	+14.84	13,880,900	-
[8105]	25/11/10	639	695	631	674	+44	+6.98	3,636,200	-
[8105]	25/11/07	654	664	616	630	-44	-6.53	2,949,200	-
[8105]	25/11/06	632	680	612	674	+52	+8.36	3,164,100	-
[8105]	25/11/05	649	654	607	622	-37	-5.61	2,565,300	-
[8105]	25/11/04	699	707	657	659	-1	-0.15	3,215,900	-
[8105]	25/10/31	617	669	591	660	+34	+5.43	4,399,700	-
[8105]	25/10/30	597	631	575	626	+29	+4.86	3,197,700	-
[8105]	25/10/29	652	655	590	597	-68	-10.23	3,323,200	-
[8105]	25/10/28	668	687	662	665	-15	-2.21	2,242,300	-
[8105]	25/10/27	700	755	667	680	-19	-2.72	7,576,900	-
[8105]	25/10/24	640	708	632	699	+79	+12.74	14,557,700	-
[8105]	25/10/23	654	737	618	620	-24	-3.73	18,338,400	-
[8105]	25/10/22	554	644	540	644	+100	+18.38	14,379,700	-
[8105]	25/10/21	467	544	467	544	+80	+17.24	2,921,200	-
[8105]	25/10/20	429	480	414	464	+42	+9.95	3,456,800	-
[8105]	25/10/17	405	424	395	422	+9	+2.18	2,732,900	-
[8105]	25/10/16	437	437	413	413	-29	-6.56	1,829,100	-
[8105]	25/10/15	477	482	433	442	-27	-5.76	2,276,300	-
[8105]	25/10/14	517	533	461	469	-33	-6.57	2,799,400	-
[8105]	25/10/10	510	533	496	502	-10	-1.95	2,060,900	-
[8105]	25/10/09	501	524	492	512	+4	+0.79	2,788,700	-
[8105]	25/10/08	530	545	508	508	-31	-5.75	2,677,900	-
[8105]	25/10/07	571	578	510	539	-48	-8.18	5,203,600	-
[8105]	25/10/06	632	633	587	587	-39	-6.23	2,068,800	-
[8105]	25/10/03	612	636	609	626	+7	+1.13	2,221,500	-
[8105]	25/10/02	640	657	605	619	+4	+0.65	3,607,700	-
[8105]	25/10/01	680	689	612	615	-82	-11.76	3,879,600	-
[8105]	25/09/30	726	736	697	697	-23	-3.19	3,637,600	-
[8105]	25/09/29	707	737	674	720	+62	+9.42	10,579,000	-
[8105]	25/09/26	612	670	602	658	+16	+2.49	4,985,700	-
[8105]	25/09/25	670	767	637	642	-31	-4.61	21,651,500	-
[8105]	25/09/24	673	673	673	673	+100	+17.45	1,031,400	-
[8105]	25/09/22	665	668	566	573	-82	-12.52	5,394,600	-
[8105]	25/09/19	695	710	640	655	-26	-3.82	3,981,600	-
[8105]	25/09/18	764	788	678	681	-53	-7.22	10,276,300	-
[8105]	25/09/17	665	762	656	734	+70	+10.54	18,538,800	-
[8105]	25/09/16	623	696	612	664	+31	+4.90	9,035,800	-
[8105]	25/09/12	720	735	628	633	-88	-12.21	8,575,100	-
[8105]	25/09/11	624	731	616	721	+90	+14.26	21,633,600	-
[8105]	25/09/10	687	687	611	631	-57	-8.28	8,034,300	-
[8105]	25/09/09	733	756	652	688	-47	-6.39	7,019,300	-
[8105]	25/09/08	708	814	690	735	-3	-0.41	15,182,300	-
[8105]	25/09/05	770	819	688	738	-32	-4.16	25,549,600	-