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
[8127]	26/10/29	509	519	507	518	+9.0	+1.77	12,500	10,546,299,904
[8127]	26/10/28	508	510	502	509	+1.0	+0.20	8,400	10,363,063,296
[8127]	26/10/27	510	514	507	508	-6.0	-1.17	4,600	10,342,703,104
[8127]	26/10/26	516	517	514	514	-2.0	-0.39	3,200	10,464,861,184
[8127]	26/10/23	517	519	510	516	+2.0	+0.39	9,100	10,505,580,544
[8127]	26/10/22	518	519	513	514	-2.0	-0.39	2,500	10,464,861,184
[8127]	26/10/21	518	524	514	516	-7.0	-1.34	8,100	10,505,580,544
[8127]	26/10/20	525	525	516	523	+8.0	+1.55	4,600	10,648,097,792
[8127]	26/10/19	519	526	515	515	-4.0	-0.77	9,200	10,485,220,352
[8127]	26/10/16	518	519	511	519	+4.0	+0.78	6,800	10,566,659,072
[8127]	26/10/15	517	520	505	515	-5.0	-0.96	15,300	10,485,220,352
[8127]	26/10/14	529	529	516	520	-4.0	-0.76	12,000	10,587,019,264
[8127]	26/10/13	517	524	514	524	-3.0	-0.57	10,300	10,668,457,984
[8127]	26/10/09	495	550	483	527	+27.0	+5.40	95,500	10,729,536,512
[8127]	26/10/08	509	509	489	500	-10.0	-1.96	20,900	10,179,825,664
[8127]	26/10/07	512	517	501	510	-4.0	-0.78	11,800	10,383,422,464
[8127]	26/10/06	516	517	511	514	-5.0	-0.96	7,100	10,464,861,184
[8127]	26/10/05	510	523	510	519	-1.0	-0.19	14,100	10,566,659,072
[8127]	26/10/02	520	520	512	520	0	+0.00	4,800	10,587,019,264
[8127]	26/10/01	519	521	517	520	+2.0	+0.39	5,200	10,587,019,264
[8127]	26/09/30	525	526	515	518	-7.0	-1.33	12,400	10,546,299,904
[8127]	26/09/29	523	527	520	525	+2.0	+0.38	19,100	10,688,817,152
[8127]	26/09/28	527	528	521	523	-4.0	-0.76	6,400	10,648,097,792
[8127]	26/09/25	525	527	520	527	+7.0	+1.35	14,600	10,729,536,512
[8127]	26/09/24	520	529	520	520	+5.0	+0.97	15,400	10,587,019,264
[8127]	26/09/18	518	520	514	515	-4.0	-0.77	11,700	10,485,220,352
[8127]	26/09/17	521	533	519	519	-1.0	-0.19	41,900	10,566,659,072
[8127]	26/09/16	526	529	520	520	-6.0	-1.14	10,800	10,587,019,264
[8127]	26/09/15	533	533	525	526	-5.0	-0.94	8,900	10,709,177,344
[8127]	26/09/14	531	535	531	531	-4.0	-0.75	4,400	10,810,975,232
[8127]	26/09/11	537	540	535	535	-2.0	-0.37	7,300	10,892,413,952
[8127]	26/09/10	540	541	536	537	-3.0	-0.56	6,300	10,933,133,312
[8127]	26/09/09	543	543	540	540	-3.0	-0.55	5,700	10,994,211,840
[8127]	26/09/08	546	546	542	543	-4.0	-0.73	4,200	11,055,291,392
[8127]	26/09/07	535	550	535	547	+12.0	+2.24	30,000	11,136,730,112
[8127]	26/09/04	532	536	531	535	+3.0	+0.56	9,800	10,892,413,952
[8127]	26/09/03	536	537	532	532	-8.0	-1.48	9,200	10,831,334,400
[8127]	26/09/02	541	544	535	540	-8.0	-1.46	15,700	10,994,211,840
[8127]	26/09/01	551	553	546	548	-3.0	-0.54	17,600	11,157,089,280
[8127]	26/08/31	551	555	550	551	0	+0.00	12,200	11,218,167,808
[8127]	26/08/28	558	565	551	551	-25.0	-4.34	58,100	11,218,167,808
[8127]	26/08/27	574	576	570	576	+2.0	+0.35	27,800	11,727,159,296
[8127]	26/08/26	580	580	574	574	-3.0	-0.52	19,400	11,686,439,936
[8127]	26/08/25	579	584	575	577	0	+0.00	19,800	11,747,519,488
[8127]	26/08/24	580	580	575	577	-2.0	-0.35	12,400	11,747,519,488
[8127]	26/08/21	579	580	575	579	+2.0	+0.35	10,900	11,788,238,848
[8127]	26/08/20	578	583	577	577	+1.0	+0.17	5,800	11,747,519,488
[8127]	26/08/19	584	584	576	576	-13.0	-2.21	9,900	11,727,159,296
[8127]	26/08/18	580	589	576	589	+9.0	+1.55	27,600	11,991,834,624
[8127]	26/08/17	578	580	574	580	+2	+0.35	12,000	-
[8127]	26/08/14	579	580	573	578	0	0.00	11,800	-
[8127]	26/08/13	581	581	575	578	0	0.00	8,300	-
[8127]	26/08/12	579	582	577	578	-3	-0.52	11,100	-
[8127]	26/08/10	582	584	578	581	-1	-0.17	7,600	-
[8127]	26/08/07	585	586	578	582	-3	-0.51	14,600	-
[8127]	26/08/06	591	591	583	585	-6	-1.02	15,700	-
[8127]	26/08/05	594	594	587	591	-4	-0.67	8,000	-
[8127]	26/08/04	588	595	587	595	+8	+1.36	5,300	-
[8127]	26/08/03	585	589	585	587	0	0.00	5,900	-
[8127]	26/07/31	593	593	587	587	-5	-0.84	10,200	-
[8127]	26/07/30	590	593	588	592	-1	-0.17	6,500	-
[8127]	26/07/29	591	594	589	593	+2	+0.34	6,600	-
[8127]	26/07/28	595	595	591	591	-4	-0.67	4,900	-
[8127]	26/07/27	596	596	592	595	-5	-0.83	7,300	-
[8127]	26/07/24	597	600	591	600	+7	+1.18	5,700	-
[8127]	26/07/23	597	599	593	593	-2	-0.34	8,100	-
[8127]	26/07/22	593	599	592	595	+3	+0.51	9,300	-
[8127]	26/07/21	595	595	591	592	-3	-0.50	7,300	-
[8127]	26/07/17	595	595	593	595	-2	-0.34	2,000	-
[8127]	26/07/16	598	599	592	597	+1	+0.17	4,400	-
[8127]	26/07/15	594	597	594	596	0	0.00	2,500	-
[8127]	26/07/14	594	597	593	596	+2	+0.34	4,100	-
[8127]	26/07/13	598	601	587	594	-4	-0.67	9,800	-
[8127]	26/07/10	600	601	593	598	-1	-0.17	6,500	-
[8127]	26/07/09	597	599	597	599	-3	-0.50	3,100	-
[8127]	26/07/08	595	604	589	602	+8	+1.35	15,400	-
[8127]	26/07/07	592	594	586	594	+2	+0.34	5,200	-
[8127]	26/07/06	585	595	585	592	+3	+0.51	7,900	-
[8127]	26/07/03	586	589	585	589	+1	+0.17	9,600	-
[8127]	26/07/02	588	588	584	588	+3	+0.51	6,600	-
[8127]	26/07/01	589	589	581	585	0	0.00	2,800	-
[8127]	26/06/30	586	587	584	585	+1	+0.17	5,400	-
[8127]	26/06/29	585	588	582	584	-3	-0.51	6,000	-
[8127]	26/06/26	583	589	583	587	+2	+0.34	2,100	-
[8127]	26/06/25	588	588	578	585	+1	+0.17	6,500	-
[8127]	26/06/24	588	590	582	584	-3	-0.51	5,800	-
[8127]	26/06/23	591	594	587	587	0	0.00	4,400	-
[8127]	26/06/22	594	597	585	587	-7	-1.18	5,300	-
[8127]	26/06/19	593	595	591	594	-4	-0.67	1,900	-
[8127]	26/06/18	599	599	590	598	0	0.00	4,300	-
[8127]	26/06/17	599	599	589	598	-2	-0.33	2,900	-
[8127]	26/06/16	585	600	585	600	+11	+1.87	13,900	-
[8127]	26/06/15	595	595	584	589	0	0.00	8,200	-
[8127]	26/06/12	594	595	589	589	-3	-0.51	1,800	-
[8127]	26/06/11	592	597	592	592	-8	-1.33	1,800	-
[8127]	26/06/10	596	610	596	600	+8	+1.35	9,600	-
[8127]	26/06/09	588	592	585	592	+3	+0.51	4,900	-
[8127]	26/06/08	586	597	586	589	-3	-0.51	4,200	-
[8127]	26/06/05	592	598	586	592	+8	+1.37	5,900	-
[8127]	26/06/04	585	590	584	584	-4	-0.68	2,700	-
[8127]	26/06/03	582	589	580	588	-1	-0.17	6,500	-
[8127]	26/06/02	587	592	581	589	0	0.00	5,700	-
[8127]	26/06/01	595	598	587	589	-6	-1.01	9,600	-
[8127]	26/05/29	597	606	595	595	-2	-0.34	5,200	-
[8127]	26/05/28	598	602	596	597	-6	-1.00	4,500	-
[8127]	26/05/27	595	604	593	603	+7	+1.17	9,700	-
[8127]	26/05/26	601	606	595	596	+5	+0.85	6,400	-
[8127]	26/05/25	626	626	585	591	-31	-4.98	18,300	-
[8127]	26/05/22	614	631	608	622	+9.0	+1.47	24,300	-
[8127]	26/05/21	643	643	612	613	-30.0	-4.67	13,200	-
[8127]	26/05/20	605	651	605	643	-2.0	-0.31	103,700	-
[8127]	26/05/19	586	645	585	645	+58.0	+9.88	37,100	-
[8127]	26/05/18	582	594	581	587	+3.0	+0.51	18,300	-
[8127]	26/05/15	577	588	569	584	0	+0.00	18,100	-
[8127]	26/05/14	608	608	569	584	-64.0	-9.88	43,500	-
[8127]	26/05/13	562	651	561	648	+78.0	+13.68	97,000	-
[8127]	26/05/12	582	585	559	570	-15.0	-2.56	46,100	-
[8127]	26/05/11	584	587	582	585	+1.0	+0.17	6,700	-
[8127]	26/05/08	569	593	569	584	+5.0	+0.86	21,200	-
[8127]	26/05/07	555	580	555	579	+22.0	+3.95	27,500	-
[8127]	26/05/01	565	575	556	557	-4.0	-0.71	20,900	-
[8127]	26/04/30	548	570	546	561	+10.0	+1.81	22,800	-
[8127]	26/04/28	585	586	551	551	-35.0	-5.97	36,100	-
[8127]	26/04/27	596	598	586	586	-10	-1.68	15,700	-
[8127]	26/04/24	595	600	595	596	-1	-0.17	7,600	-
[8127]	26/04/23	599	601	597	597	0	0.00	9,200	-
[8127]	26/04/22	600	602	596	597	-2	-0.33	9,800	-
[8127]	26/04/21	596	601	596	599	+2	+0.34	5,500	-
[8127]	26/04/20	597	601	596	597	-3	-0.50	8,400	-
[8127]	26/04/17	600	603	594	600	+2	+0.33	12,900	-
[8127]	26/04/16	598	602	597	598	0	0.00	4,000	-
[8127]	26/04/15	596	603	595	598	+2	+0.34	16,900	-
[8127]	26/04/14	599	601	594	596	-3	-0.50	21,600	-
[8127]	26/04/13	600	615	595	599	-8	-1.32	53,000	-
[8127]	26/04/10	600	614	600	607	+7	+1.17	51,800	-
[8127]	26/04/09	606	606	600	600	-2	-0.33	7,400	-
[8127]	26/04/08	600	608	600	602	+3	+0.50	8,500	-
[8127]	26/04/07	600	608	599	599	-5	-0.83	13,200	-
[8127]	26/04/06	600	604	598	604	+1	+0.17	18,400	-
[8127]	26/04/03	605	612	597	603	-6	-0.99	16,800	-
[8127]	26/04/02	604	613	587	609	+13	+2.18	49,900	-
[8127]	26/04/01	597	609	596	596	+2	+0.34	46,000	-
[8127]	26/03/31	592	606	578	594	-7	-1.16	71,600	-
[8127]	26/03/30	580	611	579	601	+21	+3.62	78,200	-
[8127]	26/03/27	607	612	580	580	-17	-2.85	37,800	-
[8127]	26/03/26	616	616	596	597	-18	-2.93	14,000	-
[8127]	26/03/25	603	615	594	615	+17	+2.84	17,800	-
[8127]	26/03/24	580	605	580	598	+18	+3.10	23,700	-
[8127]	26/03/23	580	591	579	580	-10	-1.69	23,200	-
[8127]	26/03/19	588	600	588	590	-14	-2.32	19,800	-
[8127]	26/03/18	596	604	596	604	+9	+1.51	14,300	-
[8127]	26/03/17	598	605	595	595	-3	-0.50	36,300	-
[8127]	26/03/16	588	604	585	598	+3	+0.50	17,900	-
[8127]	26/03/13	598	600	591	595	-9	-1.49	14,900	-
[8127]	26/03/12	593	617	590	604	+11	+1.85	21,300	-
[8127]	26/03/11	591	595	581	593	+2	+0.34	27,300	-
[8127]	26/03/10	601	601	587	591	-10	-1.66	59,200	-
[8127]	26/03/09	605	612	598	601	-12	-1.96	17,200	-
[8127]	26/03/06	621	621	608	613	-8	-1.29	8,200	-
[8127]	26/03/05	607	624	607	621	+15	+2.48	10,900	-
[8127]	26/03/04	627	627	606	606	-22	-3.50	19,900	-
[8127]	26/03/03	622	651	616	628	+8	+1.29	47,500	-
[8127]	26/03/02	611	621	610	620	+5	+0.81	25,900	-
[8127]	26/02/27	616	618	610	615	-4	-0.65	10,900	-
[8127]	26/02/26	620	622	610	619	-10	-1.59	16,400	-
[8127]	26/02/25	610	630	608	629	+21	+3.45	30,800	-
[8127]	26/02/24	605	608	604	608	+3	+0.50	8,100	-
[8127]	26/02/20	604	607	604	605	0	0.00	7,600	-
[8127]	26/02/19	604	605	602	605	+1	+0.17	5,800	-
[8127]	26/02/18	605	607	603	604	0	0.00	6,300	-
[8127]	26/02/17	602	605	602	604	-1	-0.17	5,400	-
[8127]	26/02/16	605	608	600	605	-2	-0.33	14,200	-
[8127]	26/02/13	598	608	598	607	0	0.00	11,700	-
[8127]	26/02/12	600	608	599	607	+7	+1.17	25,800	-
[8127]	26/02/10	598	601	598	600	+2	+0.33	6,600	-
[8127]	26/02/09	600	601	598	598	-2	-0.33	12,800	-
[8127]	26/02/06	600	602	598	600	-2	-0.33	16,200	-
[8127]	26/02/05	605	605	598	602	-3	-0.50	10,300	-
[8127]	26/02/04	601	606	600	605	-1	-0.17	8,900	-
[8127]	26/02/03	602	606	600	606	+2	+0.33	9,700	-
[8127]	26/02/02	597	605	597	604	+2	+0.33	12,800	-
[8127]	26/01/30	599	605	599	602	-2	-0.33	4,900	-
[8127]	26/01/29	597	604	597	604	+3	+0.50	6,400	-
[8127]	26/01/28	601	602	600	601	+1	+0.17	4,000	-
[8127]	26/01/27	600	602	596	600	+1	+0.17	9,700	-
[8127]	26/01/26	601	602	598	599	-3	-0.50	10,500	-
[8127]	26/01/23	604	604	601	602	+2	+0.33	5,300	-
[8127]	26/01/22	600	601	599	600	+1	+0.17	7,900	-
[8127]	26/01/21	597	602	597	599	-2	-0.33	12,300	-
[8127]	26/01/20	601	601	598	601	0	0.00	9,600	-
[8127]	26/01/19	603	604	597	601	-7	-1.15	12,800	-
[8127]	26/01/16	605	608	598	608	+6	+1.00	35,500	-
[8127]	26/01/15	598	604	598	602	+1	+0.17	15,700	-
[8127]	26/01/14	600	603	598	601	+1	+0.17	9,900	-
[8127]	26/01/13	602	605	597	600	-5	-0.83	26,800	-
[8127]	26/01/09	604	610	601	605	+4	+0.67	23,200	-
[8127]	26/01/08	601	610	601	601	-2	-0.33	25,700	-
[8127]	26/01/07	603	606	600	603	-2	-0.33	11,200	-
[8127]	26/01/06	595	610	595	605	+8	+1.34	45,300	-
[8127]	26/01/05	598	602	597	597	-3	-0.50	24,100	-
[8127]	25/12/30	599	604	598	600	+3	+0.50	9,400	-
[8127]	25/12/29	601	606	597	597	0	0.00	31,000	-
[8127]	25/12/26	593	602	593	597	-2	-0.33	32,500	-
[8127]	25/12/25	604	604	599	599	0	0.00	18,300	-
[8127]	25/12/24	603	606	598	599	+1	+0.17	38,200	-
[8127]	25/12/23	596	601	592	598	+2	+0.34	20,500	-
[8127]	25/12/22	591	601	590	596	-5	-0.83	97,500	-
[8127]	25/12/19	565	608	565	601	+26	+4.52	115,200	-
[8127]	25/12/18	556	587	530	575	+9	+1.59	186,200	-
[8127]	25/12/17	513	579	513	566	+53	+10.33	238,500	-
[8127]	25/12/16	486	525	486	513	+27	+5.56	182,000	-
[8127]	25/12/15	471	493	471	486	+15	+3.18	56,900	-
[8127]	25/12/12	473	480	471	471	-2	-0.42	21,900	-
[8127]	25/12/11	474	478	466	473	-4	-0.84	65,800	-
[8127]	25/12/10	474	483	469	477	-2	-0.42	41,600	-
[8127]	25/12/09	493	494	479	479	-16	-3.23	35,500	-
[8127]	25/12/08	499	511	488	495	-1	-0.20	58,000	-
[8127]	25/12/05	494	500	478	496	-8	-1.59	118,200	-
[8127]	25/12/04	533	533	500	504	-46	-8.36	159,800	-
[8127]	25/12/03	585	585	549	550	-38	-6.46	107,600	-
[8127]	25/12/02	593	593	588	588	-1	-0.17	19,800	-
[8127]	25/12/01	597	598	588	589	-13	-2.16	34,900	-
[8127]	25/11/28	598	602	598	602	+2	+0.33	13,800	-
[8127]	25/11/27	600	604	598	600	0	0.00	13,400	-
[8127]	25/11/26	600	604	600	600	-2	-0.33	15,800	-
[8127]	25/11/25	600	603	597	602	+4	+0.67	20,800	-
[8127]	25/11/21	597	604	597	598	-2	-0.33	11,000	-
[8127]	25/11/20	597	604	597	600	+3	+0.50	19,500	-
[8127]	25/11/19	602	603	597	597	-6	-1.00	15,900	-
[8127]	25/11/18	600	603	595	603	+3	+0.50	28,100	-
[8127]	25/11/17	595	603	595	600	-1	-0.17	20,400	-
[8127]	25/11/14	600	603	598	601	-4	-0.66	47,000	-
[8127]	25/11/13	607	607	599	605	-2	-0.33	16,700	-
[8127]	25/11/12	605	608	601	607	-5	-0.82	21,400	-
[8127]	25/11/11	598	615	598	612	+5	+0.82	37,700	-
[8127]	25/11/10	595	609	595	607	+9	+1.51	39,600	-
[8127]	25/11/07	600	606	597	598	+1	+0.17	37,500	-
[8127]	25/11/06	598	603	595	597	-4	-0.67	21,700	-
[8127]	25/11/05	600	603	592	601	+2	+0.33	52,500	-
[8127]	25/11/04	602	604	597	599	-8	-1.32	22,800	-
[8127]	25/10/31	609	612	600	607	+5	+0.83	20,200	-
[8127]	25/10/30	610	610	599	602	-2	-0.33	21,900	-
[8127]	25/10/29	606	610	595	604	0	0.00	36,800	-
[8127]	25/10/28	597	611	595	604	+4	+0.67	64,400	-
[8127]	25/10/27	614	619	600	600	-12	-1.96	65,200	-
[8127]	25/10/24	636	636	612	612	-24	-3.77	45,300	-
[8127]	25/10/23	635	645	629	636	+9	+1.44	61,800	-
[8127]	25/10/22	637	642	625	627	-10	-1.57	35,100	-
[8127]	25/10/21	634	644	624	637	-3	-0.47	62,000	-
[8127]	25/10/20	602	640	599	640	+43	+7.20	121,600	-
[8127]	25/10/17	598	602	593	597	-3	-0.50	67,800	-
[8127]	25/10/16	602	605	593	600	-6	-0.99	47,200	-
[8127]	25/10/15	600	606	593	606	+11	+1.85	68,600	-
[8127]	25/10/14	598	608	592	595	-11	-1.82	93,200	-
[8127]	25/10/10	600	629	599	606	+6	+1.00	139,900	-
[8127]	25/10/09	600	602	595	600	-3	-0.50	51,100	-
[8127]	25/10/08	600	604	598	603	+6	+1.01	44,600	-
[8127]	25/10/07	596	605	594	597	+2	+0.34	90,300	-
[8127]	25/10/06	591	601	591	595	-6	-1.00	152,900	-
[8127]	25/10/03	603	606	593	601	-4	-0.66	52,500	-
[8127]	25/10/02	586	606	586	605	+20	+3.42	115,200	-
[8127]	25/10/01	600	602	584	585	-13	-2.17	137,200	-
[8127]	25/09/30	579	604	579	598	+18	+3.10	145,600	-
[8127]	25/09/29	630	630	580	580	-50	-7.94	126,600	-
[8127]	25/09/26	630	636	621	630	+4	+0.64	104,400	-
[8127]	25/09/25	606	637	606	626	+26	+4.33	215,200	-
[8127]	25/09/24	596	606	596	600	+3	+0.50	67,100	-
[8127]	25/09/22	602	607	592	597	-5	-0.83	80,900	-
[8127]	25/09/19	604	609	596	602	+2	+0.33	97,700	-
[8127]	25/09/18	590	605	564	600	+2	+0.33	228,800	-
[8127]	25/09/17	610	610	590	598	-2	-0.33	184,800	-
[8127]	25/09/16	563	602	563	600	+29	+5.08	366,800	-
[8127]	25/09/12	567	579	561	571	+3	+0.53	259,700	-
[8127]	25/09/11	551	610	540	568	+17	+3.09	771,100	-
[8127]	25/09/10	502	558	498	551	+49	+9.76	770,300	-
[8127]	25/09/09	503	510	500	502	-1	-0.20	238,400	-
[8127]	25/09/08	473	516	473	503	+25	+5.23	538,000	-
[8127]	25/09/05	443	489	443	478	+67	+16.30	1,357,100	-