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
[8135]	26/10/29	415	419	415	417	+1.0	+0.24	2,500	8,162,670,080
[8135]	26/10/28	416	419	416	416	0	+0.00	6,400	8,143,095,296
[8135]	26/10/27	420	421	416	416	-3.0	-0.72	5,600	8,143,095,296
[8135]	26/10/26	419	423	416	419	-2.0	-0.48	34,800	8,201,819,648
[8135]	26/10/23	414	422	412	421	+3.0	+0.72	28,800	8,240,968,704
[8135]	26/10/22	420	420	417	418	-2.0	-0.48	900	8,182,244,864
[8135]	26/10/21	423	423	418	420	-1.0	-0.24	11,800	8,221,393,920
[8135]	26/10/20	423	423	418	421	-2.0	-0.47	15,700	8,240,968,704
[8135]	26/10/19	420	424	420	423	+3.0	+0.71	19,900	8,280,118,272
[8135]	26/10/16	417	425	417	420	+4.0	+0.96	7,500	8,221,393,920
[8135]	26/10/15	423	424	412	416	-7.0	-1.65	20,800	8,143,095,296
[8135]	26/10/14	417	424	414	423	+6.0	+1.44	34,200	8,280,118,272
[8135]	26/10/13	420	423	417	417	-3.0	-0.71	9,100	8,162,670,080
[8135]	26/10/09	424	424	418	420	-4.0	-0.94	16,900	8,221,393,920
[8135]	26/10/08	424	426	421	424	0	+0.00	17,000	8,299,693,056
[8135]	26/10/07	428	428	422	424	-4.0	-0.93	18,600	8,299,693,056
[8135]	26/10/06	434	434	426	428	-6.0	-1.38	20,200	8,377,992,192
[8135]	26/10/05	433	434	429	434	+3.0	+0.70	93,100	8,495,440,384
[8135]	26/10/02	434	434	430	431	-3.0	-0.69	5,100	8,436,716,544
[8135]	26/10/01	438	438	433	434	-3.0	-0.69	8,000	8,495,440,384
[8135]	26/09/30	435	438	432	437	+5.0	+1.16	4,800	8,554,164,736
[8135]	26/09/29	434	434	432	432	-2.0	-0.46	8,100	8,456,291,328
[8135]	26/09/28	431	437	431	434	+3.0	+0.70	25,100	8,495,440,384
[8135]	26/09/25	432	435	431	431	+1.0	+0.23	11,700	8,436,716,544
[8135]	26/09/24	432	435	430	430	+2.0	+0.47	8,400	8,417,141,760
[8135]	26/09/18	429	437	428	428	-2.0	-0.47	36,900	8,377,992,192
[8135]	26/09/17	429	433	428	430	+1.0	+0.23	11,100	8,417,141,760
[8135]	26/09/16	429	430	429	429	-1.0	-0.23	23,800	8,397,566,976
[8135]	26/09/15	430	430	428	430	0	+0.00	6,200	8,417,141,760
[8135]	26/09/14	432	432	428	430	+1.0	+0.23	4,500	8,417,141,760
[8135]	26/09/11	435	437	429	429	-11.0	-2.50	16,300	8,397,566,976
[8135]	26/09/10	439	441	437	440	+2.0	+0.46	9,000	8,612,889,600
[8135]	26/09/09	430	438	430	438	+1.0	+0.23	13,100	8,573,739,520
[8135]	26/09/08	441	441	437	437	-4.0	-0.91	4,500	8,554,164,736
[8135]	26/09/07	443	443	439	441	+4.0	+0.92	5,500	8,632,463,360
[8135]	26/09/04	430	445	430	437	+3.0	+0.69	16,000	8,554,164,736
[8135]	26/09/03	431	438	431	434	+1.0	+0.23	7,600	8,495,440,384
[8135]	26/09/02	443	443	430	433	-10.0	-2.26	13,100	8,475,866,112
[8135]	26/09/01	440	445	440	443	+3.0	+0.68	6,000	8,671,612,928
[8135]	26/08/31	444	444	439	440	-4.0	-0.90	12,500	8,612,889,600
[8135]	26/08/28	446	446	440	444	0	+0.00	7,100	8,691,187,712
[8135]	26/08/27	447	447	443	444	-3.0	-0.67	5,300	8,691,187,712
[8135]	26/08/26	439	448	439	447	+4.0	+0.90	23,200	8,749,912,064
[8135]	26/08/25	448	450	440	443	-5.0	-1.12	28,800	8,671,612,928
[8135]	26/08/24	448	449	439	448	0	+0.00	43,900	8,769,486,848
[8135]	26/08/21	441	448	433	448	+5.0	+1.13	41,000	8,769,486,848
[8135]	26/08/20	434	443	433	443	+10.0	+2.31	28,100	8,671,612,928
[8135]	26/08/19	440	440	432	433	-7.0	-1.59	29,600	8,475,866,112
[8135]	26/08/18	442	446	440	440	-2.0	-0.45	12,900	8,612,889,600
[8135]	26/08/17	450	450	441	442	-8	-1.78	16,000	-
[8135]	26/08/14	441	450	435	450	+13	+2.97	42,800	-
[8135]	26/08/13	436	440	436	437	+1	+0.23	4,300	-
[8135]	26/08/12	434	438	434	436	+2	+0.46	7,100	-
[8135]	26/08/10	432	443	432	434	+9	+2.12	19,400	-
[8135]	26/08/07	425	426	420	425	+1	+0.24	17,800	-
[8135]	26/08/06	425	426	420	424	0	0.00	6,800	-
[8135]	26/08/05	424	424	419	424	0	0.00	15,000	-
[8135]	26/08/04	422	424	420	424	+2	+0.47	6,600	-
[8135]	26/08/03	422	422	417	422	+1	+0.24	11,900	-
[8135]	26/07/31	423	424	421	421	-1	-0.24	7,500	-
[8135]	26/07/30	421	425	420	422	+1	+0.24	14,800	-
[8135]	26/07/29	438	438	420	421	-9	-2.09	31,600	-
[8135]	26/07/28	440	440	430	430	-11	-2.49	7,600	-
[8135]	26/07/27	450	452	438	441	0	0.00	53,600	-
[8135]	26/07/24	425	441	423	441	+14	+3.28	17,100	-
[8135]	26/07/23	429	431	426	427	-1	-0.23	8,500	-
[8135]	26/07/22	428	430	425	428	-2	-0.47	9,900	-
[8135]	26/07/21	428	430	424	430	+2	+0.47	14,900	-
[8135]	26/07/17	433	433	425	428	-6	-1.38	11,800	-
[8135]	26/07/16	430	434	430	434	+3	+0.70	8,100	-
[8135]	26/07/15	438	440	431	431	+2	+0.47	56,200	-
[8135]	26/07/14	426	431	425	429	+4	+0.94	16,100	-
[8135]	26/07/13	431	431	423	425	0	0.00	10,100	-
[8135]	26/07/10	424	425	421	425	+2	+0.47	13,400	-
[8135]	26/07/09	423	424	421	423	0	0.00	4,900	-
[8135]	26/07/08	421	425	421	423	0	0.00	9,500	-
[8135]	26/07/07	424	428	422	423	-3	-0.70	6,000	-
[8135]	26/07/06	422	426	422	426	0	0.00	10,100	-
[8135]	26/07/03	434	434	425	426	-8	-1.84	9,800	-
[8135]	26/07/02	434	434	430	434	+3	+0.70	5,300	-
[8135]	26/07/01	436	436	427	431	-5	-1.15	11,500	-
[8135]	26/06/30	425	436	422	436	+13	+3.07	23,800	-
[8135]	26/06/29	420	424	418	423	+3	+0.71	10,400	-
[8135]	26/06/26	415	424	415	420	+4	+0.96	14,700	-
[8135]	26/06/25	422	422	414	416	-5	-1.19	16,300	-
[8135]	26/06/24	418	421	418	421	+2	+0.48	8,800	-
[8135]	26/06/23	418	420	415	419	+1	+0.24	15,000	-
[8135]	26/06/22	419	422	417	418	-4	-0.95	7,200	-
[8135]	26/06/19	417	422	416	422	+2	+0.48	9,600	-
[8135]	26/06/18	419	421	413	420	-2	-0.47	18,700	-
[8135]	26/06/17	414	423	414	422	+5	+1.20	15,300	-
[8135]	26/06/16	418	420	413	417	-1	-0.24	13,800	-
[8135]	26/06/15	421	421	414	418	-2	-0.48	16,400	-
[8135]	26/06/12	420	421	413	420	+3	+0.72	13,300	-
[8135]	26/06/11	417	418	402	417	+6	+1.46	44,000	-
[8135]	26/06/10	410	418	407	411	+1	+0.24	23,100	-
[8135]	26/06/09	408	420	408	410	+1	+0.24	14,800	-
[8135]	26/06/08	412	420	407	409	-10	-2.39	17,300	-
[8135]	26/06/05	408	421	408	419	+11	+2.70	24,900	-
[8135]	26/06/04	417	417	408	408	-2	-0.49	12,100	-
[8135]	26/06/03	410	416	409	410	-1	-0.24	18,400	-
[8135]	26/06/02	414	420	411	411	-3	-0.72	24,700	-
[8135]	26/06/01	421	421	414	414	-7	-1.66	16,100	-
[8135]	26/05/29	414	424	412	421	+5	+1.20	24,800	-
[8135]	26/05/28	419	421	413	416	-3	-0.72	8,400	-
[8135]	26/05/27	422	426	415	419	-1	-0.24	13,200	-
[8135]	26/05/26	415	422	411	420	+6	+1.45	21,000	-
[8135]	26/05/25	420	420	413	414	-4	-0.96	20,000	-
[8135]	26/05/22	411	423	411	418	+8.0	+1.95	36,300	-
[8135]	26/05/21	408	419	408	410	+4.0	+0.99	26,400	-
[8135]	26/05/20	415	415	406	406	-9.0	-2.17	20,800	-
[8135]	26/05/19	408	420	408	415	+5.0	+1.22	14,100	-
[8135]	26/05/18	417	417	408	410	+1.0	+0.24	24,700	-
[8135]	26/05/15	423	423	408	409	-9.0	-2.15	54,600	-
[8135]	26/05/14	421	428	418	418	-8.0	-1.88	17,900	-
[8135]	26/05/13	424	426	418	426	+4.0	+0.95	26,900	-
[8135]	26/05/12	432	433	422	422	-8.0	-1.86	42,300	-
[8135]	26/05/11	435	437	428	430	+2.0	+0.47	18,800	-
[8135]	26/05/08	430	431	421	428	-1.0	-0.23	43,700	-
[8135]	26/05/07	429	434	423	429	+4.0	+0.94	36,700	-
[8135]	26/05/01	429	437	422	425	-3.0	-0.70	35,100	-
[8135]	26/04/30	442	442	424	428	-15.0	-3.39	50,100	-
[8135]	26/04/28	443	444	435	443	+16.0	+3.75	31,200	-
[8135]	26/04/27	442	442	427	427	-13	-2.95	39,500	-
[8135]	26/04/24	448	448	440	440	-8	-1.79	36,900	-
[8135]	26/04/23	454	460	448	448	-5	-1.10	16,700	-
[8135]	26/04/22	459	462	452	453	-3	-0.66	6,200	-
[8135]	26/04/21	459	460	454	456	+5	+1.11	24,000	-
[8135]	26/04/20	456	458	449	451	+1	+0.22	17,300	-
[8135]	26/04/17	456	458	449	450	-5	-1.10	11,000	-
[8135]	26/04/16	447	457	447	455	+10	+2.25	11,400	-
[8135]	26/04/15	447	453	444	445	+2	+0.45	30,800	-
[8135]	26/04/14	447	451	441	443	-2	-0.45	18,300	-
[8135]	26/04/13	443	451	442	445	0	0.00	19,400	-
[8135]	26/04/10	455	459	445	445	-9	-1.98	36,100	-
[8135]	26/04/09	459	462	453	454	-5	-1.09	27,800	-
[8135]	26/04/08	457	463	456	459	+10	+2.23	29,000	-
[8135]	26/04/07	454	457	447	449	-1	-0.22	15,800	-
[8135]	26/04/06	456	456	445	450	+1	+0.22	57,500	-
[8135]	26/04/03	449	453	448	449	+1	+0.22	15,500	-
[8135]	26/04/02	452	463	446	448	-7	-1.54	72,200	-
[8135]	26/04/01	453	465	452	455	+10	+2.25	27,200	-
[8135]	26/03/31	441	466	440	445	-1	-0.22	40,500	-
[8135]	26/03/30	447	448	440	446	-19	-4.09	33,100	-
[8135]	26/03/27	460	470	459	465	+3	+0.65	39,000	-
[8135]	26/03/26	474	474	458	462	-10	-2.12	46,700	-
[8135]	26/03/25	472	486	464	472	+8	+1.72	50,200	-
[8135]	26/03/24	457	464	454	464	+15	+3.34	41,700	-
[8135]	26/03/23	456	459	448	449	-21	-4.47	66,600	-
[8135]	26/03/19	479	486	470	470	-17	-3.49	77,400	-
[8135]	26/03/18	486	488	484	487	+5	+1.04	20,600	-
[8135]	26/03/17	485	488	480	482	+3	+0.63	35,600	-
[8135]	26/03/16	479	488	472	479	-18	-3.62	122,600	-
[8135]	26/03/13	490	499	486	497	-3	-0.60	50,700	-
[8135]	26/03/12	514	516	499	500	-16	-3.10	105,900	-
[8135]	26/03/11	524	528	516	516	-3	-0.58	44,400	-
[8135]	26/03/10	522	527	511	519	+2	+0.39	52,600	-
[8135]	26/03/09	511	518	504	517	-29	-5.31	96,900	-
[8135]	26/03/06	541	547	525	546	+4	+0.74	68,600	-
[8135]	26/03/05	545	557	539	542	+17	+3.24	75,100	-
[8135]	26/03/04	529	536	513	525	-23	-4.20	105,900	-
[8135]	26/03/03	584	584	546	548	-35	-6.00	125,400	-
[8135]	26/03/02	595	600	580	583	-31	-5.05	196,800	-
[8135]	26/02/27	575	614	568	614	+42	+7.34	173,000	-
[8135]	26/02/26	578	581	565	572	-6	-1.04	65,800	-
[8135]	26/02/25	598	599	572	578	-12	-2.03	83,800	-
[8135]	26/02/24	582	590	574	590	+18	+3.15	106,300	-
[8135]	26/02/20	566	572	562	572	0	0.00	49,600	-
[8135]	26/02/19	570	575	563	572	+2	+0.35	24,400	-
[8135]	26/02/18	577	577	560	570	+2	+0.35	41,200	-
[8135]	26/02/17	578	583	568	568	-1	-0.18	68,300	-
[8135]	26/02/16	556	569	555	569	+31	+5.76	82,100	-
[8135]	26/02/13	550	550	533	538	-18	-3.24	46,500	-
[8135]	26/02/12	541	556	541	556	+15	+2.77	46,100	-
[8135]	26/02/10	546	555	541	541	-5	-0.92	33,500	-
[8135]	26/02/09	555	557	540	546	-4	-0.73	34,100	-
[8135]	26/02/06	555	559	545	550	-5	-0.90	46,700	-
[8135]	26/02/05	551	559	551	555	+5	+0.91	25,100	-
[8135]	26/02/04	546	554	544	550	+5	+0.92	24,400	-
[8135]	26/02/03	547	548	537	545	+8	+1.49	34,600	-
[8135]	26/02/02	532	552	532	537	+3	+0.56	48,300	-
[8135]	26/01/30	535	537	530	534	-1	-0.19	29,600	-
[8135]	26/01/29	535	536	524	535	0	0.00	50,400	-
[8135]	26/01/28	545	545	532	535	-12	-2.19	48,800	-
[8135]	26/01/27	547	550	541	547	-3	-0.55	20,600	-
[8135]	26/01/26	555	555	545	550	-5	-0.90	52,100	-
[8135]	26/01/23	560	560	553	555	-5	-0.89	54,600	-
[8135]	26/01/22	565	569	556	560	+5	+0.90	46,900	-
[8135]	26/01/21	556	564	553	555	-15	-2.63	41,500	-
[8135]	26/01/20	577	577	563	570	-8	-1.38	52,200	-
[8135]	26/01/19	593	593	571	578	-5	-0.86	57,800	-
[8135]	26/01/16	598	600	578	583	+15	+2.64	97,300	-
[8135]	26/01/15	551	574	551	568	+20	+3.65	79,600	-
[8135]	26/01/14	544	554	544	548	-5	-0.90	45,500	-
[8135]	26/01/13	561	565	544	553	-3	-0.54	91,100	-
[8135]	26/01/09	549	563	547	556	+15	+2.77	86,700	-
[8135]	26/01/08	558	559	530	541	-17	-3.05	124,200	-
[8135]	26/01/07	544	567	543	558	+19	+3.53	126,000	-
[8135]	26/01/06	518	545	512	539	+24	+4.66	98,900	-
[8135]	26/01/05	518	527	501	515	+7	+1.38	111,300	-
[8135]	25/12/30	507	509	500	508	-2	-0.39	31,600	-
[8135]	25/12/29	510	530	498	510	+22	+4.51	124,600	-
[8135]	25/12/26	469	490	466	488	+25	+5.40	59,500	-
[8135]	25/12/25	464	467	455	463	+7	+1.54	54,000	-
[8135]	25/12/24	457	462	454	456	+2	+0.44	28,500	-
[8135]	25/12/23	455	460	453	454	+1	+0.22	37,500	-
[8135]	25/12/22	463	473	453	453	-6	-1.31	54,600	-
[8135]	25/12/19	450	459	448	459	+13	+2.91	57,000	-
[8135]	25/12/18	446	447	441	446	-4	-0.89	40,200	-
[8135]	25/12/17	449	455	446	450	+1	+0.22	63,100	-
[8135]	25/12/16	445	456	442	449	+12	+2.75	47,700	-
[8135]	25/12/15	440	445	437	437	0	0.00	44,500	-
[8135]	25/12/12	435	438	432	437	+2	+0.46	33,000	-
[8135]	25/12/11	441	445	434	435	-13	-2.90	73,800	-
[8135]	25/12/10	452	452	444	448	-4	-0.88	33,200	-
[8135]	25/12/09	454	456	450	452	-2	-0.44	19,700	-
[8135]	25/12/08	457	457	452	454	+1	+0.22	19,000	-
[8135]	25/12/05	461	461	453	453	-8	-1.74	8,700	-
[8135]	25/12/04	458	463	458	461	+1	+0.22	5,100	-
[8135]	25/12/03	460	464	457	460	0	0.00	7,300	-
[8135]	25/12/02	463	464	460	460	0	0.00	3,000	-
[8135]	25/12/01	462	464	458	460	0	0.00	14,300	-
[8135]	25/11/28	464	465	459	460	0	0.00	10,000	-
[8135]	25/11/27	465	468	459	460	0	0.00	23,900	-
[8135]	25/11/26	460	468	454	460	-7	-1.50	28,900	-
[8135]	25/11/25	453	469	447	467	+14	+3.09	55,300	-
[8135]	25/11/21	444	463	442	453	+9	+2.03	12,300	-
[8135]	25/11/20	444	445	436	444	-2	-0.45	30,400	-
[8135]	25/11/19	449	449	442	446	-3	-0.67	21,000	-
[8135]	25/11/18	451	454	449	449	-2	-0.44	12,900	-
[8135]	25/11/17	462	462	451	451	-11	-2.38	26,000	-
[8135]	25/11/14	472	478	453	462	-2	-0.43	47,000	-
[8135]	25/11/13	466	478	461	464	+1	+0.22	36,900	-
[8135]	25/11/12	460	463	457	463	+6	+1.31	7,300	-
[8135]	25/11/11	461	461	452	457	-3	-0.65	14,800	-
[8135]	25/11/10	454	460	449	460	+7	+1.55	8,700	-
[8135]	25/11/07	451	460	445	453	-4	-0.88	26,700	-
[8135]	25/11/06	450	458	447	457	+6	+1.33	24,800	-
[8135]	25/11/05	462	462	448	451	-11	-2.38	30,900	-
[8135]	25/11/04	467	468	459	462	-3	-0.65	15,100	-
[8135]	25/10/31	472	472	460	465	+1	+0.22	13,400	-
[8135]	25/10/30	461	472	461	464	+2	+0.43	14,600	-
[8135]	25/10/29	477	479	462	462	-14	-2.94	47,200	-
[8135]	25/10/28	479	479	472	476	-3	-0.63	20,900	-
[8135]	25/10/27	479	480	474	479	+3	+0.63	19,100	-
[8135]	25/10/24	478	478	472	476	+3	+0.63	7,800	-
[8135]	25/10/23	471	477	470	473	-2	-0.42	13,700	-
[8135]	25/10/22	480	480	472	475	0	0.00	15,600	-
[8135]	25/10/21	481	481	471	475	-5	-1.04	19,500	-
[8135]	25/10/20	470	480	468	480	+10	+2.13	16,600	-
[8135]	25/10/17	478	478	468	470	-3	-0.63	24,100	-
[8135]	25/10/16	471	475	471	473	+3	+0.64	7,700	-
[8135]	25/10/15	468	476	467	470	+2	+0.43	21,700	-
[8135]	25/10/14	458	468	456	468	-3	-0.64	56,500	-
[8135]	25/10/10	487	498	469	471	-4	-0.84	85,400	-
[8135]	25/10/09	482	482	474	475	-7	-1.45	8,800	-
[8135]	25/10/08	473	482	473	482	+9	+1.90	14,300	-
[8135]	25/10/07	479	480	473	473	-6	-1.25	15,600	-
[8135]	25/10/06	478	483	473	479	+3	+0.63	23,200	-
[8135]	25/10/03	471	480	471	476	+5	+1.06	22,300	-
[8135]	25/10/02	478	486	471	471	-7	-1.46	35,300	-
[8135]	25/10/01	497	497	475	478	-25	-4.97	78,600	-
[8135]	25/09/30	507	510	502	503	+3	+0.60	15,800	-
[8135]	25/09/29	525	536	499	500	-17	-3.29	115,700	-
[8135]	25/09/26	511	523	511	517	+10	+1.97	59,000	-
[8135]	25/09/25	509	526	504	507	+1	+0.20	107,700	-
[8135]	25/09/24	502	513	500	506	+4	+0.80	89,000	-
[8135]	25/09/22	495	502	476	502	+11	+2.24	156,300	-
[8135]	25/09/19	480	494	476	491	+16	+3.37	74,900	-
[8135]	25/09/18	467	480	463	475	+9	+1.93	47,200	-
[8135]	25/09/17	472	472	463	466	0	0.00	43,300	-
[8135]	25/09/16	453	470	453	466	+11	+2.42	60,400	-
[8135]	25/09/12	449	459	449	455	+7	+1.56	39,000	-
[8135]	25/09/11	461	461	448	448	-10	-2.18	56,000	-
[8135]	25/09/10	452	466	449	458	+7	+1.55	36,200	-
[8135]	25/09/09	453	458	450	451	-4	-0.88	27,100	-
[8135]	25/09/08	449	455	448	455	+7	+1.56	26,800	-
[8135]	25/09/05	449	449	445	448	-1	-0.22	11,900	-