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
[8165]	26/10/29	96	96	94	94	-2.0	-2.08	738,800	4,396,919,296
[8165]	26/10/28	97	98	96	96	-1.0	-1.03	254,600	4,490,470,400
[8165]	26/10/27	100	100	97	97	-2.0	-2.02	270,900	4,537,246,208
[8165]	26/10/26	99	100	99	99	0	+0.00	142,600	4,630,797,824
[8165]	26/10/23	99	100	98	99	+1.0	+1.02	198,100	4,630,797,824
[8165]	26/10/22	97	99	97	98	0	+0.00	202,400	4,584,022,016
[8165]	26/10/21	97	98	96	98	+1.0	+1.03	226,100	4,584,022,016
[8165]	26/10/20	97	97	96	97	+1.0	+1.04	147,300	4,537,246,208
[8165]	26/10/19	96	97	96	96	-1.0	-1.03	158,300	4,490,470,400
[8165]	26/10/16	96	97	95	97	+2.0	+2.11	270,700	4,537,246,208
[8165]	26/10/15	97	97	95	95	-2.0	-2.06	323,600	4,443,695,104
[8165]	26/10/14	99	99	97	97	-1.0	-1.02	238,500	4,537,246,208
[8165]	26/10/13	99	100	98	98	-1.0	-1.01	208,900	4,584,022,016
[8165]	26/10/09	100	100	99	99	-1.0	-1.00	190,400	4,630,797,824
[8165]	26/10/08	100	101	100	100	-1.0	-0.99	157,000	4,677,573,632
[8165]	26/10/07	100	102	100	101	+1.0	+1.00	204,700	4,724,349,440
[8165]	26/10/06	100	101	100	100	0	+0.00	147,300	4,677,573,632
[8165]	26/10/05	100	101	100	100	0	+0.00	199,100	4,677,573,632
[8165]	26/10/02	100	101	100	100	0	+0.00	259,100	4,677,573,632
[8165]	26/10/01	100	101	100	100	0	+0.00	244,300	4,677,573,632
[8165]	26/09/30	100	101	100	100	-1.0	-0.99	274,900	4,677,573,632
[8165]	26/09/29	101	101	100	101	-1.0	-0.98	198,900	4,724,349,440
[8165]	26/09/28	101	102	100	102	+1.0	+0.99	199,400	4,771,125,248
[8165]	26/09/25	101	103	101	101	0	+0.00	224,900	4,724,349,440
[8165]	26/09/24	101	102	100	101	0	+0.00	247,300	4,724,349,440
[8165]	26/09/18	100	102	100	101	+1.0	+1.00	270,600	4,724,349,440
[8165]	26/09/17	100	101	100	100	0	+0.00	190,900	4,677,573,632
[8165]	26/09/16	100	101	100	100	0	+0.00	177,600	4,677,573,632
[8165]	26/09/15	101	101	100	100	-1.0	-0.99	152,100	4,677,573,632
[8165]	26/09/14	101	102	101	101	-1.0	-0.98	166,200	4,724,349,440
[8165]	26/09/11	103	104	102	102	-1.0	-0.97	168,600	4,771,125,248
[8165]	26/09/10	103	105	103	103	-1.0	-0.96	163,100	4,817,901,056
[8165]	26/09/09	105	106	103	104	-1.0	-0.95	208,500	4,864,676,352
[8165]	26/09/08	105	106	105	105	0	+0.00	136,600	4,911,452,160
[8165]	26/09/07	106	106	105	105	-2.0	-1.87	133,200	4,911,452,160
[8165]	26/09/04	105	107	105	107	+1.0	+0.94	134,600	5,005,003,776
[8165]	26/09/03	106	106	105	106	0	+0.00	92,800	4,958,227,968
[8165]	26/09/02	106	107	106	106	-1.0	-0.93	100,300	4,958,227,968
[8165]	26/09/01	106	108	106	107	0	+0.00	154,500	5,005,003,776
[8165]	26/08/31	106	107	105	107	+1.0	+0.94	117,800	5,005,003,776
[8165]	26/08/28	106	107	105	106	+1.0	+0.95	113,900	4,958,227,968
[8165]	26/08/27	107	107	105	105	-2.0	-1.87	79,000	4,911,452,160
[8165]	26/08/26	105	107	105	107	+2.0	+1.90	95,500	5,005,003,776
[8165]	26/08/25	106	107	105	105	-1.0	-0.94	93,500	4,911,452,160
[8165]	26/08/24	106	107	106	106	0	+0.00	63,300	4,958,227,968
[8165]	26/08/21	107	108	106	106	-1.0	-0.93	109,400	4,958,227,968
[8165]	26/08/20	107	108	107	107	0	+0.00	75,400	5,005,003,776
[8165]	26/08/19	108	110	107	107	-2.0	-1.83	232,300	5,005,003,776
[8165]	26/08/18	107	110	107	109	+1.0	+0.93	102,400	5,098,555,392
[8165]	26/08/17	109	110	108	108	-2	-1.82	133,600	-
[8165]	26/08/14	107	110	106	110	+1	+0.92	194,800	-
[8165]	26/08/13	105	109	105	109	+3	+2.83	203,400	-
[8165]	26/08/12	107	107	106	106	-1	-0.93	232,100	-
[8165]	26/08/10	109	109	107	107	-3	-2.73	291,400	-
[8165]	26/08/07	111	112	110	110	-1	-0.90	138,000	-
[8165]	26/08/06	112	113	111	111	-2	-1.77	77,500	-
[8165]	26/08/05	111	114	111	113	+2	+1.80	87,900	-
[8165]	26/08/04	112	113	111	111	-1	-0.89	81,800	-
[8165]	26/08/03	112	114	112	112	0	0.00	106,600	-
[8165]	26/07/31	113	115	112	112	-2	-1.75	153,700	-
[8165]	26/07/30	109	114	109	114	+4	+3.64	390,000	-
[8165]	26/07/29	108	110	108	110	+2	+1.85	107,400	-
[8165]	26/07/28	109	111	108	108	-1	-0.92	178,100	-
[8165]	26/07/27	109	111	109	109	-1	-0.91	95,600	-
[8165]	26/07/24	109	111	109	110	0	0.00	45,000	-
[8165]	26/07/23	111	111	110	110	-1	-0.90	32,300	-
[8165]	26/07/22	110	111	109	111	+1	+0.91	78,300	-
[8165]	26/07/21	111	112	110	110	-1	-0.90	96,500	-
[8165]	26/07/17	110	111	109	111	0	0.00	108,200	-
[8165]	26/07/16	111	112	109	111	+2	+1.83	103,900	-
[8165]	26/07/15	110	112	109	109	-1	-0.91	118,800	-
[8165]	26/07/14	110	110	109	110	+1	+0.92	71,200	-
[8165]	26/07/13	109	111	109	109	0	0.00	84,900	-
[8165]	26/07/10	111	111	109	109	-2	-1.80	106,100	-
[8165]	26/07/09	111	112	111	111	-1	-0.89	59,400	-
[8165]	26/07/08	112	112	111	112	+1	+0.90	76,500	-
[8165]	26/07/07	110	112	109	111	+2	+1.83	112,800	-
[8165]	26/07/06	107	110	107	109	+2	+1.87	106,700	-
[8165]	26/07/03	108	109	107	107	-1	-0.93	173,800	-
[8165]	26/07/02	107	108	107	108	+1	+0.93	104,800	-
[8165]	26/07/01	107	108	107	107	0	0.00	71,900	-
[8165]	26/06/30	107	108	106	107	0	0.00	156,000	-
[8165]	26/06/29	107	109	107	107	-1	-0.93	199,200	-
[8165]	26/06/26	109	110	108	108	-1	-0.92	130,700	-
[8165]	26/06/25	111	111	109	109	-2	-1.80	151,700	-
[8165]	26/06/24	112	113	111	111	-1	-0.89	155,200	-
[8165]	26/06/23	113	113	112	112	-1	-0.88	87,500	-
[8165]	26/06/22	113	114	113	113	0	0.00	76,800	-
[8165]	26/06/19	114	115	113	113	-2	-1.74	103,000	-
[8165]	26/06/18	116	116	114	115	-1	-0.86	117,600	-
[8165]	26/06/17	116	117	116	116	0	0.00	58,000	-
[8165]	26/06/16	118	118	116	116	-2	-1.69	123,000	-
[8165]	26/06/15	118	119	118	118	-1	-0.84	86,200	-
[8165]	26/06/12	119	119	118	119	+1	+0.85	66,000	-
[8165]	26/06/11	118	119	117	118	0	0.00	71,600	-
[8165]	26/06/10	118	119	117	118	0	0.00	89,400	-
[8165]	26/06/09	117	119	117	118	+1	+0.85	86,700	-
[8165]	26/06/08	117	119	117	117	-1	-0.85	91,300	-
[8165]	26/06/05	117	119	117	118	0	0.00	37,600	-
[8165]	26/06/04	118	119	117	118	-2	-1.67	60,600	-
[8165]	26/06/03	116	120	115	120	+5	+4.35	226,100	-
[8165]	26/06/02	117	117	115	115	-3	-2.54	273,600	-
[8165]	26/06/01	119	119	118	118	-3	-2.48	133,800	-
[8165]	26/05/29	121	122	120	121	0	0.00	85,800	-
[8165]	26/05/28	119	122	119	121	+1	+0.83	118,900	-
[8165]	26/05/27	120	121	119	120	0	0.00	162,400	-
[8165]	26/05/26	122	122	120	120	-2	-1.64	125,100	-
[8165]	26/05/25	123	124	122	122	-1	-0.81	126,100	-
[8165]	26/05/22	125	125	123	123	-1.0	-0.81	109,100	-
[8165]	26/05/21	123	125	122	124	+2.0	+1.64	152,800	-
[8165]	26/05/20	125	125	122	122	-4.0	-3.17	160,400	-
[8165]	26/05/19	122	127	122	126	+4.0	+3.28	117,100	-
[8165]	26/05/18	125	127	122	122	-3.0	-2.40	146,000	-
[8165]	26/05/15	125	128	125	125	0	+0.00	134,000	-
[8165]	26/05/14	128	129	125	125	-3.0	-2.34	120,100	-
[8165]	26/05/13	130	130	128	128	-1.0	-0.78	81,700	-
[8165]	26/05/12	126	130	125	129	+4.0	+3.20	132,300	-
[8165]	26/05/11	128	128	124	125	-3.0	-2.34	246,200	-
[8165]	26/05/08	128	132	128	128	0	+0.00	214,600	-
[8165]	26/05/07	133	133	126	128	-6.0	-4.48	297,000	-
[8165]	26/05/01	132	134	130	134	+2.0	+1.52	211,600	-
[8165]	26/04/30	131	133	130	132	-1.0	-0.75	130,400	-
[8165]	26/04/28	131	133	130	133	+2.0	+1.53	130,600	-
[8165]	26/04/27	130	132	130	131	0	0.00	83,800	-
[8165]	26/04/24	131	133	130	131	0	0.00	143,900	-
[8165]	26/04/23	133	133	130	131	-3	-2.24	135,700	-
[8165]	26/04/22	134	135	133	134	0	0.00	148,300	-
[8165]	26/04/21	134	135	134	134	0	0.00	121,800	-
[8165]	26/04/20	132	135	132	134	0	0.00	185,400	-
[8165]	26/04/17	131	134	131	134	+3	+2.29	132,700	-
[8165]	26/04/16	133	134	130	131	-2	-1.50	194,600	-
[8165]	26/04/15	132	134	132	133	+2	+1.53	136,000	-
[8165]	26/04/14	131	133	130	131	0	0.00	112,300	-
[8165]	26/04/13	132	134	131	131	-2	-1.50	177,000	-
[8165]	26/04/10	134	135	132	133	0	0.00	106,400	-
[8165]	26/04/09	135	137	133	133	-3	-2.21	195,900	-
[8165]	26/04/08	134	137	134	136	+2	+1.49	266,300	-
[8165]	26/04/07	132	135	131	134	+3	+2.29	247,600	-
[8165]	26/04/06	129	133	129	131	+2	+1.55	170,800	-
[8165]	26/04/03	132	133	128	129	-4	-3.01	319,700	-
[8165]	26/04/02	132	135	132	133	0	0.00	300,700	-
[8165]	26/04/01	133	135	131	133	-4	-2.92	773,000	-
[8165]	26/03/31	137	158	132	137	+11	+8.73	6,876,600	-
[8165]	26/03/30	126	127	124	126	-3	-2.33	205,200	-
[8165]	26/03/27	127	129	126	129	+3	+2.38	241,700	-
[8165]	26/03/26	124	127	124	126	+2	+1.61	172,600	-
[8165]	26/03/25	124	125	124	124	+1	+0.81	161,200	-
[8165]	26/03/24	120	124	120	123	+4	+3.36	275,800	-
[8165]	26/03/23	123	123	118	119	-4	-3.25	490,800	-
[8165]	26/03/19	128	128	122	123	-5	-3.91	459,300	-
[8165]	26/03/18	130	131	127	128	0	0.00	360,500	-
[8165]	26/03/17	125	130	125	128	+3	+2.40	587,100	-
[8165]	26/03/16	128	129	124	125	-4	-3.10	382,300	-
[8165]	26/03/13	129	130	128	129	0	0.00	129,400	-
[8165]	26/03/12	129	131	128	129	0	0.00	191,100	-
[8165]	26/03/11	128	131	128	129	+1	+0.78	296,000	-
[8165]	26/03/10	129	130	128	128	0	0.00	244,900	-
[8165]	26/03/09	130	131	127	128	-4	-3.03	414,100	-
[8165]	26/03/06	130	132	129	132	+2	+1.54	242,300	-
[8165]	26/03/05	134	134	130	130	+1	+0.78	337,900	-
[8165]	26/03/04	131	132	127	129	-4	-3.01	554,400	-
[8165]	26/03/03	136	138	131	133	-3	-2.21	730,100	-
[8165]	26/03/02	140	140	136	136	-6	-4.23	419,600	-
[8165]	26/02/27	140	142	139	142	+3	+2.16	515,400	-
[8165]	26/02/26	134	140	134	139	+4	+2.96	446,200	-
[8165]	26/02/25	135	138	133	135	+2	+1.50	494,900	-
[8165]	26/02/24	140	140	132	133	-8	-5.67	943,300	-
[8165]	26/02/20	143	144	141	141	-3	-2.08	419,000	-
[8165]	26/02/19	146	147	144	144	-2	-1.37	730,600	-
[8165]	26/02/18	148	149	146	146	-2	-1.35	498,600	-
[8165]	26/02/17	150	150	147	148	-3	-1.99	735,400	-
[8165]	26/02/16	142	155	140	151	-57	-27.40	3,011,700	-
[8165]	26/02/13	208	210	205	208	0	0.00	191,900	-
[8165]	26/02/12	208	209	207	208	0	0.00	112,800	-
[8165]	26/02/10	206	208	206	208	+2	+0.97	75,100	-
[8165]	26/02/09	207	207	205	206	0	0.00	116,900	-
[8165]	26/02/06	207	207	206	206	-1	-0.48	73,500	-
[8165]	26/02/05	207	208	206	207	0	0.00	58,400	-
[8165]	26/02/04	205	207	205	207	+1	+0.49	74,700	-
[8165]	26/02/03	206	206	205	206	0	0.00	80,400	-
[8165]	26/02/02	206	209	206	206	0	0.00	141,700	-
[8165]	26/01/30	203	206	203	206	+3	+1.48	167,100	-
[8165]	26/01/29	204	204	203	203	-1	-0.49	193,400	-
[8165]	26/01/28	205	206	204	204	-1	-0.49	125,500	-
[8165]	26/01/27	205	206	205	205	0	0.00	122,000	-
[8165]	26/01/26	206	206	205	205	-2	-0.97	180,200	-
[8165]	26/01/23	206	208	205	207	+1	+0.49	118,800	-
[8165]	26/01/22	206	207	205	206	0	0.00	70,700	-
[8165]	26/01/21	206	207	205	206	0	0.00	100,400	-
[8165]	26/01/20	207	208	206	206	-1	-0.48	185,900	-
[8165]	26/01/19	207	209	207	207	0	0.00	93,700	-
[8165]	26/01/16	207	207	206	207	0	0.00	88,200	-
[8165]	26/01/15	205	207	204	207	+2	+0.98	165,900	-
[8165]	26/01/14	205	206	205	205	0	0.00	141,300	-
[8165]	26/01/13	207	207	205	205	-1	-0.49	122,700	-
[8165]	26/01/09	206	206	205	206	+1	+0.49	77,900	-
[8165]	26/01/08	206	207	205	205	-1	-0.49	156,900	-
[8165]	26/01/07	208	208	205	206	-1	-0.48	177,200	-
[8165]	26/01/06	206	209	206	207	+1	+0.49	214,700	-
[8165]	26/01/05	206	207	205	206	+1	+0.49	200,600	-
[8165]	25/12/30	210	211	205	205	-7	-3.30	433,200	-
[8165]	25/12/29	207	215	207	212	-9	-4.07	638,100	-
[8165]	25/12/26	224	224	221	221	-2	-0.90	451,200	-
[8165]	25/12/25	223	224	222	223	+1	+0.45	223,900	-
[8165]	25/12/24	221	223	221	222	+1	+0.45	184,000	-
[8165]	25/12/23	221	222	221	221	0	0.00	192,900	-
[8165]	25/12/22	223	223	221	221	-1	-0.45	191,500	-
[8165]	25/12/19	222	223	222	222	0	0.00	129,100	-
[8165]	25/12/18	223	223	221	222	0	0.00	98,000	-
[8165]	25/12/17	222	224	221	222	0	0.00	117,700	-
[8165]	25/12/16	223	224	222	222	0	0.00	107,900	-
[8165]	25/12/15	221	223	220	222	+2	+0.91	155,000	-
[8165]	25/12/12	223	224	218	220	-1	-0.45	373,300	-
[8165]	25/12/11	222	223	221	221	0	0.00	116,800	-
[8165]	25/12/10	222	223	221	221	0	0.00	100,600	-
[8165]	25/12/09	221	223	221	221	0	0.00	137,500	-
[8165]	25/12/08	223	223	221	221	-2	-0.90	163,600	-
[8165]	25/12/05	223	224	223	223	-1	-0.45	113,500	-
[8165]	25/12/04	224	225	224	224	+1	+0.45	103,300	-
[8165]	25/12/03	226	227	223	223	-3	-1.33	110,600	-
[8165]	25/12/02	228	229	225	226	-2	-0.88	147,100	-
[8165]	25/12/01	233	233	228	228	-5	-2.15	144,200	-
[8165]	25/11/28	232	233	230	233	+2	+0.87	106,300	-
[8165]	25/11/27	230	232	229	231	+2	+0.87	129,600	-
[8165]	25/11/26	226	229	226	229	+4	+1.78	108,800	-
[8165]	25/11/25	225	227	224	225	+1	+0.45	108,100	-
[8165]	25/11/21	221	224	221	224	+3	+1.36	134,800	-
[8165]	25/11/20	222	222	220	221	0	0.00	107,700	-
[8165]	25/11/19	222	222	220	221	0	0.00	103,800	-
[8165]	25/11/18	222	222	220	221	-1	-0.45	102,800	-
[8165]	25/11/17	224	224	220	222	-2	-0.89	141,300	-
[8165]	25/11/14	223	225	223	224	0	0.00	78,600	-
[8165]	25/11/13	224	224	223	224	+1	+0.45	84,500	-
[8165]	25/11/12	220	226	220	223	+4	+1.83	284,300	-
[8165]	25/11/11	221	222	219	219	-1	-0.45	150,200	-
[8165]	25/11/10	222	222	220	220	-1	-0.45	174,700	-
[8165]	25/11/07	223	223	221	221	-2	-0.90	274,300	-
[8165]	25/11/06	226	226	223	223	-2	-0.89	200,300	-
[8165]	25/11/05	226	227	225	225	-1	-0.44	90,200	-
[8165]	25/11/04	227	228	226	226	-1	-0.44	128,600	-
[8165]	25/10/31	228	229	227	227	-1	-0.44	89,700	-
[8165]	25/10/30	229	230	228	228	-1	-0.44	82,700	-
[8165]	25/10/29	231	231	229	229	-2	-0.87	133,500	-
[8165]	25/10/28	233	233	231	231	-1	-0.43	115,100	-
[8165]	25/10/27	233	234	232	232	-1	-0.43	75,000	-
[8165]	25/10/24	233	234	233	233	-1	-0.43	77,500	-
[8165]	25/10/23	234	235	233	234	0	0.00	75,700	-
[8165]	25/10/22	234	236	233	234	+1	+0.43	71,100	-
[8165]	25/10/21	234	235	233	233	-1	-0.43	64,600	-
[8165]	25/10/20	233	234	232	234	+2	+0.86	110,800	-
[8165]	25/10/17	233	234	232	232	-1	-0.43	57,300	-
[8165]	25/10/16	234	235	233	233	0	0.00	43,600	-
[8165]	25/10/15	233	235	233	233	+2	+0.87	72,700	-
[8165]	25/10/14	235	235	231	231	-4	-1.70	129,600	-
[8165]	25/10/10	237	238	235	235	-2	-0.84	95,200	-
[8165]	25/10/09	239	239	237	237	-1	-0.42	63,000	-
[8165]	25/10/08	238	239	238	238	0	0.00	72,800	-
[8165]	25/10/07	240	240	238	238	-1	-0.42	65,600	-
[8165]	25/10/06	240	240	238	239	+1	+0.42	75,700	-
[8165]	25/10/03	238	239	238	238	0	0.00	53,400	-
[8165]	25/10/02	241	241	238	238	-3	-1.24	114,800	-
[8165]	25/10/01	242	243	241	241	-1	-0.41	105,900	-
[8165]	25/09/30	244	244	242	242	-1	-0.41	43,900	-
[8165]	25/09/29	244	244	243	243	-1	-0.41	66,500	-
[8165]	25/09/26	242	244	242	244	0	0.00	68,100	-
[8165]	25/09/25	243	244	242	244	+1	+0.41	98,900	-
[8165]	25/09/24	243	244	242	243	0	0.00	79,600	-
[8165]	25/09/22	244	244	243	243	0	0.00	47,900	-
[8165]	25/09/19	244	245	243	243	-1	-0.41	51,900	-
[8165]	25/09/18	243	244	242	244	+2	+0.83	39,500	-
[8165]	25/09/17	244	244	242	242	-4	-1.63	66,400	-
[8165]	25/09/16	245	246	244	246	+2	+0.82	56,900	-
[8165]	25/09/12	245	246	244	244	-2	-0.81	58,100	-
[8165]	25/09/11	245	246	245	246	+1	+0.41	23,700	-
[8165]	25/09/10	246	246	245	245	0	0.00	32,800	-
[8165]	25/09/09	247	247	245	245	-2	-0.81	39,600	-
[8165]	25/09/08	245	247	244	247	+3	+1.23	51,100	-
[8165]	25/09/05	244	245	243	244	+1	+0.41	60,300	-