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
[8119]	26/10/29	763	763	760	761	-1.0	-0.13	2,400	7,233,579,008
[8119]	26/10/28	762	762	761	762	+1.0	+0.13	2,300	7,243,084,288
[8119]	26/10/27	761	763	761	761	0	+0.00	1,300	7,233,579,008
[8119]	26/10/26	760	763	760	761	+1.0	+0.13	1,200	7,233,579,008
[8119]	26/10/23	766	766	760	760	-6.0	-0.78	6,900	7,224,073,728
[8119]	26/10/22	771	771	765	766	-3.0	-0.39	2,400	7,281,105,920
[8119]	26/10/21	769	769	766	769	-2.0	-0.26	3,000	7,309,621,760
[8119]	26/10/20	775	775	769	771	-4.0	-0.52	2,900	7,328,632,320
[8119]	26/10/19	775	775	775	775	0	+0.00	2,200	7,366,653,952
[8119]	26/10/16	770	775	770	775	+3.0	+0.39	3,800	7,366,653,952
[8119]	26/10/15	775	775	765	772	-3.0	-0.39	7,600	7,338,138,112
[8119]	26/10/14	775	775	775	775	-5.0	-0.64	2,600	7,366,653,952
[8119]	26/10/13	780	780	777	780	0	+0.00	3,000	7,414,180,864
[8119]	26/10/09	782	782	776	780	-2.0	-0.26	2,500	7,414,180,864
[8119]	26/10/08	782	782	780	782	-1.0	-0.13	1,800	7,433,191,424
[8119]	26/10/07	782	783	782	783	+4.0	+0.51	500	7,442,696,704
[8119]	26/10/06	782	782	779	779	-3.0	-0.38	900	7,404,675,584
[8119]	26/10/05	780	782	779	782	+3.0	+0.39	1,700	7,433,191,424
[8119]	26/10/02	782	782	777	779	-3.0	-0.38	2,800	7,404,675,584
[8119]	26/10/01	782	784	782	782	-3.0	-0.38	400	7,433,191,424
[8119]	26/09/30	781	785	781	785	0	+0.00	1,100	7,461,707,776
[8119]	26/09/29	786	786	781	785	-2.0	-0.25	1,300	7,461,707,776
[8119]	26/09/28	790	791	787	787	-3.0	-0.38	3,200	7,480,718,336
[8119]	26/09/25	789	792	789	790	-2.0	-0.25	400	7,509,234,176
[8119]	26/09/24	793	793	792	792	+3.0	+0.38	1,800	7,528,245,248
[8119]	26/09/18	790	793	789	789	-1.0	-0.13	2,200	7,499,728,896
[8119]	26/09/17	792	793	790	790	0	+0.00	2,500	7,509,234,176
[8119]	26/09/16	791	792	790	790	-1.0	-0.13	600	7,509,234,176
[8119]	26/09/15	791	791	791	791	+1.0	+0.13	200	7,518,739,968
[8119]	26/09/14	790	790	790	790	-3.0	-0.38	200	7,509,234,176
[8119]	26/09/11	793	794	789	793	0	+0.00	1,100	7,537,750,528
[8119]	26/09/10	793	793	793	793	0	+0.00	2,000	7,537,750,528
[8119]	26/09/09	787	793	787	793	+6.0	+0.76	700	7,537,750,528
[8119]	26/09/08	791	792	787	787	-4.0	-0.51	1,400	7,480,718,336
[8119]	26/09/07	795	795	791	791	-2.0	-0.25	1,200	7,518,739,968
[8119]	26/09/04	792	794	785	793	+8.0	+1.02	800	7,537,750,528
[8119]	26/09/03	790	791	785	785	-5.0	-0.63	2,100	7,461,707,776
[8119]	26/09/02	792	792	789	790	-5.0	-0.63	1,800	7,509,234,176
[8119]	26/09/01	793	795	789	795	+4.0	+0.51	1,800	7,556,761,088
[8119]	26/08/31	799	799	791	791	-9.0	-1.12	6,800	7,518,739,968
[8119]	26/08/28	772	800	770	800	+28.0	+3.63	12,200	7,604,288,000
[8119]	26/08/27	771	772	771	772	+1.0	+0.13	1,200	7,338,138,112
[8119]	26/08/26	768	773	768	771	+3.0	+0.39	1,600	7,328,632,320
[8119]	26/08/25	765	768	765	768	+5.0	+0.66	900	7,300,116,480
[8119]	26/08/24	761	766	761	763	-12.0	-1.55	13,900	7,252,589,568
[8119]	26/08/21	775	776	775	775	-1.0	-0.13	700	7,366,653,952
[8119]	26/08/20	772	780	772	776	-4.0	-0.51	2,300	7,376,159,232
[8119]	26/08/19	781	781	777	780	-1.0	-0.13	1,400	7,414,180,864
[8119]	26/08/18	778	781	778	781	+3.0	+0.39	4,000	7,423,686,144
[8119]	26/08/17	776	780	776	778	+2	+0.26	1,000	-
[8119]	26/08/14	779	779	775	776	+1	+0.13	3,800	-
[8119]	26/08/13	773	777	773	775	+2	+0.26	1,600	-
[8119]	26/08/12	766	773	766	773	+7	+0.91	2,200	-
[8119]	26/08/10	764	771	764	766	+2	+0.26	3,400	-
[8119]	26/08/07	765	775	764	764	0	0.00	4,100	-
[8119]	26/08/06	763	768	763	764	-3	-0.39	1,500	-
[8119]	26/08/05	765	767	765	767	+5	+0.66	1,900	-
[8119]	26/08/04	777	777	762	762	-14	-1.80	3,200	-
[8119]	26/08/03	781	782	775	776	-5	-0.64	5,300	-
[8119]	26/07/31	786	788	781	781	-5	-0.64	3,900	-
[8119]	26/07/30	794	794	786	786	-2	-0.25	3,500	-
[8119]	26/07/29	795	795	781	788	-7	-0.88	2,500	-
[8119]	26/07/28	788	795	787	795	+7	+0.89	700	-
[8119]	26/07/27	794	794	787	788	-6	-0.76	2,100	-
[8119]	26/07/24	794	794	790	794	0	0.00	900	-
[8119]	26/07/23	795	795	786	794	-1	-0.13	2,700	-
[8119]	26/07/22	795	795	786	795	+5	+0.63	3,800	-
[8119]	26/07/21	790	793	785	790	0	0.00	7,400	-
[8119]	26/07/17	788	792	788	790	+2	+0.25	2,000	-
[8119]	26/07/16	793	795	788	788	-5	-0.63	3,900	-
[8119]	26/07/15	793	795	793	793	0	0.00	4,900	-
[8119]	26/07/14	789	794	789	793	+4	+0.51	7,500	-
[8119]	26/07/13	798	798	789	789	+1	+0.13	1,900	-
[8119]	26/07/10	782	788	782	788	+6	+0.77	6,800	-
[8119]	26/07/09	773	783	770	782	+7	+0.90	1,900	-
[8119]	26/07/08	772	775	770	775	+9	+1.17	7,000	-
[8119]	26/07/07	764	767	763	766	0	0.00	4,200	-
[8119]	26/07/06	765	767	764	766	+1	+0.13	3,100	-
[8119]	26/07/03	761	766	761	765	+7	+0.92	2,900	-
[8119]	26/07/02	763	763	758	758	-5	-0.66	2,500	-
[8119]	26/07/01	766	766	761	763	+1	+0.13	4,100	-
[8119]	26/06/30	756	762	756	762	+6	+0.79	9,100	-
[8119]	26/06/29	760	761	756	756	+1	+0.13	3,100	-
[8119]	26/06/26	758	758	754	755	+2	+0.27	1,900	-
[8119]	26/06/25	753	757	750	753	-2	-0.26	1,700	-
[8119]	26/06/24	751	757	751	755	+4	+0.53	1,700	-
[8119]	26/06/23	755	755	751	751	-4	-0.53	1,900	-
[8119]	26/06/22	755	755	753	755	0	0.00	1,100	-
[8119]	26/06/19	755	757	753	755	0	0.00	1,400	-
[8119]	26/06/18	753	755	751	755	+1	+0.13	1,500	-
[8119]	26/06/17	757	763	754	754	-3	-0.40	3,500	-
[8119]	26/06/16	756	757	751	757	-1	-0.13	3,600	-
[8119]	26/06/15	760	760	758	758	-2	-0.26	2,400	-
[8119]	26/06/12	754	760	754	760	+6	+0.80	600	-
[8119]	26/06/11	753	758	753	754	+1	+0.13	5,800	-
[8119]	26/06/10	754	755	752	753	-1	-0.13	5,900	-
[8119]	26/06/09	757	757	750	754	+2	+0.27	3,400	-
[8119]	26/06/08	750	757	750	752	-2	-0.27	7,400	-
[8119]	26/06/05	763	763	753	754	0	0.00	4,400	-
[8119]	26/06/04	755	755	754	754	0	0.00	1,700	-
[8119]	26/06/03	758	758	754	754	-2	-0.26	5,100	-
[8119]	26/06/02	757	757	756	756	-4	-0.53	1,300	-
[8119]	26/06/01	756	765	756	760	+3	+0.40	3,000	-
[8119]	26/05/29	756	758	756	757	-1	-0.13	3,400	-
[8119]	26/05/28	757	758	757	758	0	0.00	2,300	-
[8119]	26/05/27	760	761	757	758	-2	-0.26	4,200	-
[8119]	26/05/26	761	762	760	760	0	0.00	2,300	-
[8119]	26/05/25	761	762	760	760	-1	-0.13	3,200	-
[8119]	26/05/22	762	762	760	761	+1.0	+0.13	2,200	-
[8119]	26/05/21	762	762	760	760	-2.0	-0.26	4,600	-
[8119]	26/05/20	764	765	760	762	-2.0	-0.26	4,800	-
[8119]	26/05/19	764	769	763	764	-4.0	-0.52	4,000	-
[8119]	26/05/18	776	776	763	768	+4.0	+0.52	9,000	-
[8119]	26/05/15	786	796	755	764	-22.0	-2.80	28,100	-
[8119]	26/05/14	804	940	786	786	-4.0	-0.51	59,600	-
[8119]	26/05/13	792	793	790	790	-2.0	-0.25	3,300	-
[8119]	26/05/12	795	796	792	792	-4.0	-0.50	2,700	-
[8119]	26/05/11	799	802	795	796	+1.0	+0.13	3,400	-
[8119]	26/05/08	797	798	795	795	0	+0.00	800	-
[8119]	26/05/07	795	797	795	795	-2.0	-0.25	1,600	-
[8119]	26/05/01	800	800	797	797	-3.0	-0.38	1,200	-
[8119]	26/04/30	799	800	799	800	+1.0	+0.13	400	-
[8119]	26/04/28	797	799	797	799	+1.0	+0.13	500	-
[8119]	26/04/27	799	799	795	798	0	0.00	2,800	-
[8119]	26/04/24	799	799	798	798	-1	-0.13	500	-
[8119]	26/04/23	799	800	799	799	0	0.00	1,300	-
[8119]	26/04/22	805	805	799	799	-6	-0.75	5,400	-
[8119]	26/04/21	805	805	805	805	-1	-0.12	700	-
[8119]	26/04/20	805	807	805	806	+1	+0.12	2,900	-
[8119]	26/04/17	806	806	805	805	0	0.00	2,800	-
[8119]	26/04/16	806	807	805	805	0	0.00	2,500	-
[8119]	26/04/15	805	805	805	805	-2	-0.25	400	-
[8119]	26/04/14	805	807	804	807	-1	-0.12	3,200	-
[8119]	26/04/13	803	809	803	808	+3	+0.37	900	-
[8119]	26/04/10	810	814	802	805	-5	-0.62	3,300	-
[8119]	26/04/09	815	816	807	810	+3	+0.37	1,500	-
[8119]	26/04/08	805	812	804	807	+4	+0.50	4,200	-
[8119]	26/04/07	801	803	798	803	+3	+0.37	3,100	-
[8119]	26/04/06	812	812	800	800	-7	-0.87	6,000	-
[8119]	26/04/03	814	814	807	807	-1	-0.12	1,400	-
[8119]	26/04/02	810	816	808	808	0	0.00	2,400	-
[8119]	26/04/01	811	817	808	808	+2	+0.25	2,200	-
[8119]	26/03/31	808	811	806	806	-1	-0.12	1,600	-
[8119]	26/03/30	814	814	806	807	-38	-4.50	5,900	-
[8119]	26/03/27	845	849	829	845	-5	-0.59	8,800	-
[8119]	26/03/26	859	859	845	850	-9	-1.05	5,600	-
[8119]	26/03/25	840	860	840	859	+21	+2.51	3,400	-
[8119]	26/03/24	837	846	837	838	+7	+0.84	1,700	-
[8119]	26/03/23	850	850	831	831	-19	-2.24	8,300	-
[8119]	26/03/19	851	855	850	850	-6	-0.70	5,400	-
[8119]	26/03/18	864	864	855	856	0	0.00	3,700	-
[8119]	26/03/17	856	856	854	856	+2	+0.23	4,200	-
[8119]	26/03/16	863	863	854	854	-12	-1.39	2,500	-
[8119]	26/03/13	882	882	866	866	-7	-0.80	2,300	-
[8119]	26/03/12	883	883	873	873	-2	-0.23	3,100	-
[8119]	26/03/11	878	879	874	875	+2	+0.23	1,600	-
[8119]	26/03/10	871	882	871	873	+15	+1.75	1,700	-
[8119]	26/03/09	863	867	855	858	-19	-2.17	4,500	-
[8119]	26/03/06	873	882	873	877	+4	+0.46	1,400	-
[8119]	26/03/05	859	873	859	873	+26	+3.07	2,500	-
[8119]	26/03/04	864	867	836	847	-26	-2.98	13,400	-
[8119]	26/03/03	881	886	873	873	-8	-0.91	4,200	-
[8119]	26/03/02	883	890	873	881	-7	-0.79	16,500	-
[8119]	26/02/27	888	895	881	888	+8	+0.91	15,700	-
[8119]	26/02/26	880	880	876	880	0	0.00	2,100	-
[8119]	26/02/25	880	880	873	880	+1	+0.11	2,500	-
[8119]	26/02/24	888	888	877	879	-4	-0.45	4,800	-
[8119]	26/02/20	884	885	879	883	+3	+0.34	1,800	-
[8119]	26/02/19	883	883	880	880	+2	+0.23	1,100	-
[8119]	26/02/18	875	880	875	878	+3	+0.34	2,200	-
[8119]	26/02/17	883	883	874	875	+3	+0.34	2,500	-
[8119]	26/02/16	888	888	872	872	-8	-0.91	4,800	-
[8119]	26/02/13	875	880	871	880	+8	+0.92	3,600	-
[8119]	26/02/12	869	874	869	872	+3	+0.35	4,300	-
[8119]	26/02/10	851	870	851	869	+18	+2.12	2,700	-
[8119]	26/02/09	856	858	840	851	-5	-0.58	15,100	-
[8119]	26/02/06	885	889	853	856	-30	-3.39	15,600	-
[8119]	26/02/05	891	893	886	886	0	0.00	2,600	-
[8119]	26/02/04	880	890	876	886	+13	+1.49	5,200	-
[8119]	26/02/03	865	873	860	873	+22	+2.59	7,400	-
[8119]	26/02/02	850	851	840	851	+12	+1.43	8,000	-
[8119]	26/01/30	840	842	837	839	-1	-0.12	6,000	-
[8119]	26/01/29	837	840	830	840	+3	+0.36	3,700	-
[8119]	26/01/28	838	840	836	837	+1	+0.12	2,000	-
[8119]	26/01/27	836	839	830	836	0	0.00	3,100	-
[8119]	26/01/26	843	843	836	836	+5	+0.60	2,900	-
[8119]	26/01/23	835	839	830	831	-8	-0.95	3,500	-
[8119]	26/01/22	841	841	831	839	0	0.00	4,100	-
[8119]	26/01/21	849	849	838	839	-11	-1.29	1,900	-
[8119]	26/01/20	849	850	839	850	+9	+1.07	6,400	-
[8119]	26/01/19	841	841	840	841	+1	+0.12	5,200	-
[8119]	26/01/16	840	840	839	840	-1	-0.12	4,000	-
[8119]	26/01/15	837	841	836	841	+3	+0.36	5,600	-
[8119]	26/01/14	841	841	835	838	-3	-0.36	2,600	-
[8119]	26/01/13	837	841	836	841	+5	+0.60	5,600	-
[8119]	26/01/09	834	836	834	836	+2	+0.24	900	-
[8119]	26/01/08	827	835	826	834	+7	+0.85	3,600	-
[8119]	26/01/07	827	828	826	827	0	0.00	3,000	-
[8119]	26/01/06	824	827	823	827	-2	-0.24	8,300	-
[8119]	26/01/05	824	829	823	829	+6	+0.73	4,900	-
[8119]	25/12/30	822	824	820	823	-1	-0.12	3,300	-
[8119]	25/12/29	815	824	815	824	+12	+1.48	5,100	-
[8119]	25/12/26	812	813	810	812	0	0.00	2,500	-
[8119]	25/12/25	812	813	810	812	0	0.00	3,700	-
[8119]	25/12/24	815	818	812	812	-1	-0.12	2,500	-
[8119]	25/12/23	808	818	806	813	+5	+0.62	9,800	-
[8119]	25/12/22	807	808	804	808	+1	+0.12	5,000	-
[8119]	25/12/19	807	807	800	807	+1	+0.12	3,000	-
[8119]	25/12/18	805	806	790	806	+2	+0.25	5,700	-
[8119]	25/12/17	806	807	804	804	-2	-0.25	2,900	-
[8119]	25/12/16	809	812	806	806	-3	-0.37	12,500	-
[8119]	25/12/15	800	809	800	809	+9	+1.13	8,200	-
[8119]	25/12/12	796	800	795	800	+5	+0.63	7,500	-
[8119]	25/12/11	795	796	794	795	+1	+0.13	5,800	-
[8119]	25/12/10	792	796	792	794	+2	+0.25	4,300	-
[8119]	25/12/09	794	794	792	792	+1	+0.13	2,500	-
[8119]	25/12/08	791	795	788	791	+5	+0.64	7,900	-
[8119]	25/12/05	788	789	782	786	-1	-0.13	8,200	-
[8119]	25/12/04	789	791	787	787	-2	-0.25	4,700	-
[8119]	25/12/03	789	790	789	789	0	0.00	3,000	-
[8119]	25/12/02	791	792	788	789	+1	+0.13	3,300	-
[8119]	25/12/01	786	789	786	788	+2	+0.25	3,400	-
[8119]	25/11/28	784	786	783	786	+3	+0.38	2,700	-
[8119]	25/11/27	783	784	780	783	0	0.00	6,800	-
[8119]	25/11/26	789	791	780	783	-1	-0.13	20,600	-
[8119]	25/11/25	790	791	780	784	-6	-0.76	13,100	-
[8119]	25/11/21	793	793	789	790	-3	-0.38	6,500	-
[8119]	25/11/20	794	797	793	793	-1	-0.13	2,300	-
[8119]	25/11/19	799	799	794	794	-1	-0.13	1,900	-
[8119]	25/11/18	799	799	793	795	+2	+0.25	1,400	-
[8119]	25/11/17	799	800	793	793	-1	-0.13	7,600	-
[8119]	25/11/14	793	796	793	794	+1	+0.13	4,800	-
[8119]	25/11/13	799	799	792	793	-4	-0.50	6,500	-
[8119]	25/11/12	792	798	790	797	+3	+0.38	4,200	-
[8119]	25/11/11	798	798	794	794	+2	+0.25	1,400	-
[8119]	25/11/10	798	800	792	792	-6	-0.75	7,000	-
[8119]	25/11/07	800	800	796	798	+4	+0.50	1,000	-
[8119]	25/11/06	796	800	794	794	0	0.00	3,400	-
[8119]	25/11/05	795	799	788	794	-1	-0.13	4,900	-
[8119]	25/11/04	795	799	795	795	0	0.00	4,700	-
[8119]	25/10/31	802	802	795	795	-5	-0.63	5,600	-
[8119]	25/10/30	800	801	797	800	-1	-0.12	7,000	-
[8119]	25/10/29	803	803	801	801	-1	-0.12	1,300	-
[8119]	25/10/28	801	804	800	802	-2	-0.25	3,900	-
[8119]	25/10/27	803	807	803	804	+1	+0.12	3,900	-
[8119]	25/10/24	807	807	803	803	-3	-0.37	700	-
[8119]	25/10/23	800	806	799	806	0	0.00	13,400	-
[8119]	25/10/22	806	806	804	806	+3	+0.37	2,400	-
[8119]	25/10/21	802	805	802	803	+1	+0.12	9,300	-
[8119]	25/10/20	802	804	801	802	0	0.00	4,200	-
[8119]	25/10/17	805	805	800	802	+2	+0.25	3,700	-
[8119]	25/10/16	799	803	799	800	+1	+0.13	1,800	-
[8119]	25/10/15	797	800	797	799	+4	+0.50	2,200	-
[8119]	25/10/14	801	801	795	795	-7	-0.87	7,900	-
[8119]	25/10/10	809	809	802	802	-6	-0.74	4,600	-
[8119]	25/10/09	810	811	808	808	-4	-0.49	2,300	-
[8119]	25/10/08	815	815	808	812	-5	-0.61	2,000	-
[8119]	25/10/07	810	817	810	817	+8	+0.99	6,800	-
[8119]	25/10/06	810	810	804	809	+2	+0.25	7,500	-
[8119]	25/10/03	804	807	804	807	+2	+0.25	5,900	-
[8119]	25/10/02	811	811	805	805	-6	-0.74	4,200	-
[8119]	25/10/01	812	813	810	811	0	0.00	2,900	-
[8119]	25/09/30	806	815	806	811	-10	-1.22	8,700	-
[8119]	25/09/29	823	824	820	821	-3	-0.36	4,000	-
[8119]	25/09/26	824	825	822	824	+1	+0.12	14,400	-
[8119]	25/09/25	824	825	822	823	0	0.00	7,400	-
[8119]	25/09/24	827	827	823	823	-4	-0.48	3,900	-
[8119]	25/09/22	814	828	814	827	+13	+1.60	23,900	-
[8119]	25/09/19	811	815	811	814	+3	+0.37	15,200	-
[8119]	25/09/18	808	812	802	811	+3	+0.37	13,500	-
[8119]	25/09/17	809	815	807	808	-1	-0.12	14,200	-
[8119]	25/09/16	808	813	807	809	-2	-0.25	11,800	-
[8119]	25/09/12	815	815	811	811	-2	-0.25	6,100	-
[8119]	25/09/11	815	815	812	813	-2	-0.25	2,700	-
[8119]	25/09/10	813	815	811	815	+2	+0.25	6,600	-
[8119]	25/09/09	818	820	813	813	-6	-0.73	7,600	-
[8119]	25/09/08	815	820	812	819	+4	+0.49	9,400	-
[8119]	25/09/05	816	816	810	815	+1	+0.12	6,700	-