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
[8107]	26/10/29	29	30	29	29	0	+0.00	14,400	7,985,586,688
[8107]	26/10/28	29	30	29	29	0	+0.00	52,300	7,985,586,688
[8107]	26/10/27	29	30	29	29	-1.0	-3.33	40,400	7,985,586,688
[8107]	26/10/26	29	30	29	30	0	+0.00	65,200	8,260,951,552
[8107]	26/10/23	29	30	29	30	0	+0.00	151,100	8,260,951,552
[8107]	26/10/22	29	30	29	30	+1.0	+3.45	112,800	8,260,951,552
[8107]	26/10/21	29	30	29	29	0	+0.00	69,200	7,985,586,688
[8107]	26/10/20	29	30	29	29	-1.0	-3.33	59,600	7,985,586,688
[8107]	26/10/19	29	30	29	30	0	+0.00	41,300	8,260,951,552
[8107]	26/10/16	30	30	29	30	0	+0.00	95,700	8,260,951,552
[8107]	26/10/15	30	30	29	30	0	+0.00	72,200	8,260,951,552
[8107]	26/10/14	30	30	29	30	0	+0.00	71,100	8,260,951,552
[8107]	26/10/13	30	30	29	30	0	+0.00	45,400	8,260,951,552
[8107]	26/10/09	30	31	29	30	-1.0	-3.23	585,900	8,260,951,552
[8107]	26/10/08	30	31	30	31	+1.0	+3.33	286,300	8,536,316,928
[8107]	26/10/07	30	31	30	30	-1.0	-3.23	24,000	8,260,951,552
[8107]	26/10/06	30	31	30	31	0	+0.00	421,100	8,536,316,928
[8107]	26/10/05	30	31	30	31	0	+0.00	66,400	8,536,316,928
[8107]	26/10/02	31	31	30	31	+1.0	+3.33	86,500	8,536,316,928
[8107]	26/10/01	31	31	30	30	0	+0.00	30,200	8,260,951,552
[8107]	26/09/30	31	31	30	30	0	+0.00	124,100	8,260,951,552
[8107]	26/09/29	30	31	30	30	0	+0.00	141,800	8,260,951,552
[8107]	26/09/28	31	31	30	30	0	+0.00	169,900	8,260,951,552
[8107]	26/09/25	30	31	30	30	0	+0.00	39,800	8,260,951,552
[8107]	26/09/24	30	31	30	30	-1.0	-3.23	144,200	8,260,951,552
[8107]	26/09/18	31	31	30	31	0	+0.00	45,200	8,536,316,928
[8107]	26/09/17	31	31	30	31	0	+0.00	143,700	8,536,316,928
[8107]	26/09/16	30	31	30	31	0	+0.00	729,800	8,536,316,928
[8107]	26/09/15	31	31	30	31	+1.0	+3.33	527,800	8,536,316,928
[8107]	26/09/14	30	31	30	30	0	+0.00	63,900	8,260,951,552
[8107]	26/09/11	30	31	30	30	0	+0.00	160,700	8,260,951,552
[8107]	26/09/10	30	31	30	30	-1.0	-3.23	38,000	8,260,951,552
[8107]	26/09/09	30	31	30	31	0	+0.00	39,000	8,536,316,928
[8107]	26/09/08	31	31	30	31	+1.0	+3.33	80,700	8,536,316,928
[8107]	26/09/07	30	31	30	30	-1.0	-3.23	120,000	8,260,951,552
[8107]	26/09/04	30	31	30	31	+1.0	+3.33	74,300	8,536,316,928
[8107]	26/09/03	31	31	30	30	-1.0	-3.23	45,100	8,260,951,552
[8107]	26/09/02	30	31	30	31	0	+0.00	79,300	8,536,316,928
[8107]	26/09/01	30	31	30	31	0	+0.00	88,900	8,536,316,928
[8107]	26/08/31	30	31	30	31	0	+0.00	51,200	8,536,316,928
[8107]	26/08/28	30	31	30	31	0	+0.00	219,400	8,536,316,928
[8107]	26/08/27	31	32	31	31	-1.0	-3.12	51,800	8,536,316,928
[8107]	26/08/26	31	32	31	32	+1.0	+3.23	229,300	8,811,681,792
[8107]	26/08/25	31	32	31	31	0	+0.00	125,800	8,536,316,928
[8107]	26/08/24	31	32	31	31	0	+0.00	68,200	8,536,316,928
[8107]	26/08/21	31	32	31	31	0	+0.00	70,000	8,536,316,928
[8107]	26/08/20	31	32	31	31	0	+0.00	48,800	8,536,316,928
[8107]	26/08/19	31	32	31	31	0	+0.00	280,600	8,536,316,928
[8107]	26/08/18	32	32	31	31	-1.0	-3.12	114,000	8,536,316,928
[8107]	26/08/17	31	32	31	32	+1	+3.23	51,800	-
[8107]	26/08/14	31	32	31	31	0	0.00	99,800	-
[8107]	26/08/13	31	32	31	31	0	0.00	86,800	-
[8107]	26/08/12	31	32	31	31	0	0.00	109,000	-
[8107]	26/08/10	31	32	31	31	0	0.00	50,900	-
[8107]	26/08/07	31	32	31	31	0	0.00	150,600	-
[8107]	26/08/06	31	32	31	31	0	0.00	269,600	-
[8107]	26/08/05	32	32	31	31	-1	-3.13	199,800	-
[8107]	26/08/04	31	32	31	32	+1	+3.23	29,300	-
[8107]	26/08/03	31	32	31	31	0	0.00	41,600	-
[8107]	26/07/31	32	32	31	31	0	0.00	23,200	-
[8107]	26/07/30	31	32	31	31	0	0.00	52,900	-
[8107]	26/07/29	31	32	31	31	0	0.00	241,100	-
[8107]	26/07/28	31	32	31	31	0	0.00	309,100	-
[8107]	26/07/27	31	32	31	31	0	0.00	375,500	-
[8107]	26/07/24	31	32	31	31	0	0.00	149,900	-
[8107]	26/07/23	31	32	31	31	0	0.00	95,700	-
[8107]	26/07/22	32	32	31	31	0	0.00	31,100	-
[8107]	26/07/21	31	32	31	31	0	0.00	315,900	-
[8107]	26/07/17	32	33	31	31	-1	-3.13	719,600	-
[8107]	26/07/16	32	33	32	32	0	0.00	203,500	-
[8107]	26/07/15	33	33	32	32	-1	-3.03	184,000	-
[8107]	26/07/14	33	33	32	33	0	0.00	99,100	-
[8107]	26/07/13	33	34	32	33	0	0.00	162,600	-
[8107]	26/07/10	33	34	33	33	0	0.00	181,700	-
[8107]	26/07/09	33	33	32	33	0	0.00	393,300	-
[8107]	26/07/08	33	33	32	33	+1	+3.13	86,300	-
[8107]	26/07/07	33	33	32	32	-1	-3.03	87,300	-
[8107]	26/07/06	32	33	32	33	0	0.00	138,700	-
[8107]	26/07/03	32	33	32	33	0	0.00	139,200	-
[8107]	26/07/02	32	33	32	33	0	0.00	101,000	-
[8107]	26/07/01	33	33	32	33	0	0.00	83,300	-
[8107]	26/06/30	32	33	32	33	0	0.00	42,100	-
[8107]	26/06/29	32	33	32	33	0	0.00	93,000	-
[8107]	26/06/26	33	34	32	33	0	0.00	544,600	-
[8107]	26/06/25	33	34	33	33	-1	-2.94	200,400	-
[8107]	26/06/24	33	34	33	34	0	0.00	276,800	-
[8107]	26/06/23	33	34	32	34	+1	+3.03	419,800	-
[8107]	26/06/22	33	34	32	33	-1	-2.94	517,100	-
[8107]	26/06/19	34	35	33	34	-1	-2.86	646,800	-
[8107]	26/06/18	36	39	34	35	+2	+6.06	4,774,100	-
[8107]	26/06/17	32	34	32	33	+1	+3.13	867,700	-
[8107]	26/06/16	32	32	31	32	0	0.00	129,800	-
[8107]	26/06/15	31	33	31	32	+1	+3.23	430,800	-
[8107]	26/06/12	32	33	31	31	-1	-3.13	385,100	-
[8107]	26/06/11	32	33	32	32	0	0.00	293,000	-
[8107]	26/06/10	31	33	31	32	+1	+3.23	318,800	-
[8107]	26/06/09	32	32	31	31	0	0.00	63,200	-
[8107]	26/06/08	31	32	31	31	-1	-3.13	384,500	-
[8107]	26/06/05	31	32	31	32	0	0.00	457,000	-
[8107]	26/06/04	32	33	31	32	0	0.00	661,700	-
[8107]	26/06/03	32	33	32	32	0	0.00	369,800	-
[8107]	26/06/02	33	33	32	32	-1	-3.03	772,300	-
[8107]	26/06/01	33	34	33	33	0	0.00	322,700	-
[8107]	26/05/29	33	34	33	33	0	0.00	301,000	-
[8107]	26/05/28	33	34	33	33	0	0.00	151,800	-
[8107]	26/05/27	34	34	33	33	0	0.00	174,500	-
[8107]	26/05/26	33	34	33	33	0	0.00	699,900	-
[8107]	26/05/25	33	34	33	33	0	0.00	413,600	-
[8107]	26/05/22	33	34	33	33	0	+0.00	366,600	-
[8107]	26/05/21	33	34	33	33	0	+0.00	264,900	-
[8107]	26/05/20	33	34	33	33	-1.0	-2.94	107,800	-
[8107]	26/05/19	33	34	33	34	+1.0	+3.03	86,300	-
[8107]	26/05/18	32	34	32	33	0	+0.00	991,900	-
[8107]	26/05/15	33	33	32	33	0	+0.00	224,200	-
[8107]	26/05/14	33	34	32	33	0	+0.00	1,206,200	-
[8107]	26/05/13	32	33	32	33	+1.0	+3.12	977,800	-
[8107]	26/05/12	33	33	32	32	0	+0.00	413,100	-
[8107]	26/05/11	32	33	32	32	0	+0.00	283,500	-
[8107]	26/05/08	32	33	32	32	0	+0.00	130,700	-
[8107]	26/05/07	33	33	32	32	0	+0.00	406,900	-
[8107]	26/05/01	32	33	32	32	0	+0.00	280,000	-
[8107]	26/04/30	32	33	32	32	0	+0.00	505,000	-
[8107]	26/04/28	32	32	32	32	0	+0.00	168,600	-
[8107]	26/04/27	32	33	32	32	-1	-3.03	151,000	-
[8107]	26/04/24	33	33	32	33	0	0.00	129,500	-
[8107]	26/04/23	31	33	31	33	+2	+6.45	1,197,700	-
[8107]	26/04/22	32	32	31	31	0	0.00	148,600	-
[8107]	26/04/21	31	32	31	31	-1	-3.13	191,700	-
[8107]	26/04/20	31	32	31	32	+1	+3.23	164,300	-
[8107]	26/04/17	32	32	31	31	0	0.00	103,400	-
[8107]	26/04/16	31	32	31	31	0	0.00	182,800	-
[8107]	26/04/15	31	32	31	31	0	0.00	122,500	-
[8107]	26/04/14	32	32	31	31	-1	-3.13	119,400	-
[8107]	26/04/13	32	33	31	32	-1	-3.03	424,000	-
[8107]	26/04/10	32	33	31	33	+1	+3.13	392,300	-
[8107]	26/04/09	32	33	31	32	0	0.00	460,000	-
[8107]	26/04/08	32	33	31	32	+1	+3.23	519,600	-
[8107]	26/04/07	32	32	31	31	-1	-3.13	89,900	-
[8107]	26/04/06	32	32	31	32	0	0.00	439,600	-
[8107]	26/04/03	32	33	32	32	0	0.00	112,200	-
[8107]	26/04/02	32	33	32	32	0	0.00	137,100	-
[8107]	26/04/01	32	33	31	32	0	0.00	366,200	-
[8107]	26/03/31	31	32	31	32	0	0.00	82,300	-
[8107]	26/03/30	32	32	31	32	0	0.00	215,000	-
[8107]	26/03/27	32	33	32	32	0	0.00	869,400	-
[8107]	26/03/26	33	33	32	32	0	0.00	472,800	-
[8107]	26/03/25	33	33	32	32	0	0.00	227,700	-
[8107]	26/03/24	33	34	32	32	-1	-3.03	571,800	-
[8107]	26/03/23	34	34	33	33	-1	-2.94	458,800	-
[8107]	26/03/19	34	35	34	34	0	0.00	172,600	-
[8107]	26/03/18	34	35	33	34	+1	+3.03	738,200	-
[8107]	26/03/17	34	34	33	33	-1	-2.94	232,500	-
[8107]	26/03/16	34	35	33	34	+1	+3.03	415,300	-
[8107]	26/03/13	33	34	33	33	0	0.00	269,800	-
[8107]	26/03/12	35	35	33	33	-2	-5.71	705,000	-
[8107]	26/03/11	33	35	32	35	+3	+9.38	954,400	-
[8107]	26/03/10	33	33	32	32	0	0.00	117,400	-
[8107]	26/03/09	33	33	32	32	-2	-5.88	455,800	-
[8107]	26/03/06	34	34	33	34	+1	+3.03	315,600	-
[8107]	26/03/05	33	34	33	33	+1	+3.13	293,100	-
[8107]	26/03/04	33	34	32	32	-3	-8.57	678,100	-
[8107]	26/03/03	36	36	33	35	-1	-2.78	1,410,800	-
[8107]	26/03/02	36	37	35	36	0	0.00	613,600	-
[8107]	26/02/27	36	36	35	36	+1	+2.86	650,100	-
[8107]	26/02/26	36	37	35	35	0	0.00	638,600	-
[8107]	26/02/25	36	38	35	35	0	0.00	1,543,300	-
[8107]	26/02/24	35	35	34	35	0	0.00	783,100	-
[8107]	26/02/20	36	37	35	35	-1	-2.78	821,000	-
[8107]	26/02/19	38	39	36	36	-2	-5.26	1,219,800	-
[8107]	26/02/18	40	40	38	38	-1	-2.56	625,700	-
[8107]	26/02/17	39	40	37	39	+1	+2.63	932,500	-
[8107]	26/02/16	41	42	37	38	-1	-2.56	2,393,300	-
[8107]	26/02/13	35	40	35	39	+4	+11.43	4,594,600	-
[8107]	26/02/12	33	35	32	35	+3	+9.38	1,637,700	-
[8107]	26/02/10	32	33	31	32	+1	+3.23	753,100	-
[8107]	26/02/09	32	33	31	31	-1	-3.13	1,152,400	-
[8107]	26/02/06	34	34	31	32	-3	-8.57	2,336,400	-
[8107]	26/02/05	34	36	33	35	+2	+6.06	1,460,500	-
[8107]	26/02/04	33	34	32	33	0	0.00	207,800	-
[8107]	26/02/03	33	34	32	33	0	0.00	183,000	-
[8107]	26/02/02	33	34	32	33	0	0.00	366,600	-
[8107]	26/01/30	33	34	33	33	-1	-2.94	258,700	-
[8107]	26/01/29	34	35	33	34	0	0.00	280,300	-
[8107]	26/01/28	34	35	34	34	0	0.00	289,300	-
[8107]	26/01/27	34	35	33	34	0	0.00	342,300	-
[8107]	26/01/26	34	35	33	34	0	0.00	653,500	-
[8107]	26/01/23	35	35	33	34	-1	-2.86	602,500	-
[8107]	26/01/22	35	35	33	35	0	0.00	1,087,600	-
[8107]	26/01/21	32	35	32	35	+3	+9.38	892,100	-
[8107]	26/01/20	33	33	32	32	0	0.00	303,300	-
[8107]	26/01/19	32	33	31	32	0	0.00	714,900	-
[8107]	26/01/16	32	32	31	32	+1	+3.23	155,300	-
[8107]	26/01/15	32	33	31	31	-1	-3.13	647,400	-
[8107]	26/01/14	31	32	31	32	+1	+3.23	233,200	-
[8107]	26/01/13	32	32	31	31	-1	-3.13	291,100	-
[8107]	26/01/09	33	33	31	32	-1	-3.03	987,400	-
[8107]	26/01/08	32	33	32	33	+1	+3.13	294,000	-
[8107]	26/01/07	31	32	30	32	+1	+3.23	1,140,300	-
[8107]	26/01/06	31	31	30	31	0	0.00	181,300	-
[8107]	26/01/05	30	31	30	31	0	0.00	199,400	-
[8107]	25/12/30	31	31	30	31	0	0.00	234,100	-
[8107]	25/12/29	29	31	29	31	+2	+6.90	868,700	-
[8107]	25/12/26	30	30	29	29	-1	-3.33	1,241,800	-
[8107]	25/12/25	30	31	30	30	0	0.00	593,800	-
[8107]	25/12/24	30	31	30	30	-1	-3.23	387,900	-
[8107]	25/12/23	30	31	30	31	0	0.00	312,700	-
[8107]	25/12/22	30	31	30	31	+1	+3.33	596,100	-
[8107]	25/12/19	30	31	30	30	-1	-3.23	380,700	-
[8107]	25/12/18	30	31	30	31	0	0.00	447,500	-
[8107]	25/12/17	31	32	31	31	0	0.00	865,800	-
[8107]	25/12/16	31	32	31	31	-1	-3.13	513,100	-
[8107]	25/12/15	31	32	31	32	+1	+3.23	413,000	-
[8107]	25/12/12	32	32	31	31	-1	-3.13	108,600	-
[8107]	25/12/11	32	32	31	32	0	0.00	172,200	-
[8107]	25/12/10	32	33	31	32	0	0.00	454,900	-
[8107]	25/12/09	33	33	32	32	0	0.00	768,400	-
[8107]	25/12/08	32	33	32	32	0	0.00	260,100	-
[8107]	25/12/05	32	33	32	32	-1	-3.03	277,800	-
[8107]	25/12/04	32	33	31	33	+1	+3.13	591,000	-
[8107]	25/12/03	32	33	31	32	0	0.00	474,600	-
[8107]	25/12/02	34	34	31	32	-1	-3.03	1,307,200	-
[8107]	25/12/01	33	34	33	33	0	0.00	438,400	-
[8107]	25/11/28	32	35	32	33	+2	+6.45	2,048,100	-
[8107]	25/11/27	31	32	30	31	0	0.00	506,200	-
[8107]	25/11/26	30	32	30	31	0	0.00	586,200	-
[8107]	25/11/25	30	31	29	31	0	0.00	1,401,500	-
[8107]	25/11/21	31	31	30	31	0	0.00	1,227,800	-
[8107]	25/11/20	32	33	31	31	-1	-3.13	1,466,400	-
[8107]	25/11/19	32	33	31	32	0	0.00	752,100	-
[8107]	25/11/18	33	34	31	32	-1	-3.03	2,210,700	-
[8107]	25/11/17	34	34	32	33	-2	-5.71	2,153,900	-
[8107]	25/11/14	37	38	34	35	-2	-5.41	2,882,300	-
[8107]	25/11/13	40	41	36	37	-7	-15.91	4,980,800	-
[8107]	25/11/12	44	45	43	44	0	0.00	982,200	-
[8107]	25/11/11	42	44	41	44	+3	+7.32	931,300	-
[8107]	25/11/10	42	42	41	41	0	0.00	143,200	-
[8107]	25/11/07	42	42	41	41	-1	-2.38	199,600	-
[8107]	25/11/06	43	43	42	42	0	0.00	249,700	-
[8107]	25/11/05	42	43	42	42	0	0.00	382,600	-
[8107]	25/11/04	42	43	42	42	-1	-2.33	457,500	-
[8107]	25/10/31	42	43	42	43	+1	+2.38	117,200	-
[8107]	25/10/30	42	43	42	42	0	0.00	152,300	-
[8107]	25/10/29	42	43	42	42	-1	-2.33	199,600	-
[8107]	25/10/28	42	43	42	43	+1	+2.38	117,000	-
[8107]	25/10/27	43	43	42	42	-1	-2.33	114,800	-
[8107]	25/10/24	43	44	42	43	0	0.00	240,400	-
[8107]	25/10/23	44	44	43	43	-2	-4.44	481,300	-
[8107]	25/10/22	42	45	42	45	+3	+7.14	772,600	-
[8107]	25/10/21	42	43	42	42	0	0.00	479,600	-
[8107]	25/10/20	42	43	42	42	0	0.00	145,600	-
[8107]	25/10/17	42	43	42	42	-1	-2.33	262,800	-
[8107]	25/10/16	43	43	42	43	0	0.00	110,700	-
[8107]	25/10/15	42	43	42	43	+2	+4.88	243,800	-
[8107]	25/10/14	42	43	41	41	-1	-2.38	614,200	-
[8107]	25/10/10	43	43	42	42	-1	-2.33	74,600	-
[8107]	25/10/09	42	43	42	43	+1	+2.38	236,300	-
[8107]	25/10/08	42	43	42	42	-1	-2.33	193,800	-
[8107]	25/10/07	42	43	42	43	+1	+2.38	126,000	-
[8107]	25/10/06	43	43	42	42	0	0.00	371,300	-
[8107]	25/10/03	42	43	41	42	0	0.00	878,800	-
[8107]	25/10/02	43	43	42	42	-1	-2.33	287,200	-
[8107]	25/10/01	44	44	43	43	-1	-2.27	754,200	-
[8107]	25/09/30	45	45	44	44	0	0.00	152,800	-
[8107]	25/09/29	44	45	43	44	+1	+2.33	582,300	-
[8107]	25/09/26	43	44	43	43	+1	+2.38	265,900	-
[8107]	25/09/25	43	44	42	42	-1	-2.33	487,000	-
[8107]	25/09/24	43	44	43	43	0	0.00	154,900	-
[8107]	25/09/22	43	44	42	43	+1	+2.38	1,160,400	-
[8107]	25/09/19	43	43	42	42	0	0.00	142,000	-
[8107]	25/09/18	43	43	42	42	0	0.00	209,000	-
[8107]	25/09/17	42	43	42	42	-1	-2.33	233,400	-
[8107]	25/09/16	42	44	42	43	+1	+2.38	1,198,500	-
[8107]	25/09/12	43	44	42	42	-1	-2.33	489,000	-
[8107]	25/09/11	43	44	43	43	0	0.00	287,700	-
[8107]	25/09/10	42	44	42	43	+1	+2.38	690,700	-
[8107]	25/09/09	44	45	42	42	-2	-4.55	1,260,400	-
[8107]	25/09/08	46	46	44	44	-2	-4.35	1,414,100	-
[8107]	25/09/05	46	46	44	46	+1	+2.22	956,100	-