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
[8166]	26/10/29	74	75	74	74	0	+0.00	16,900	3,083,185,664
[8166]	26/10/28	74	75	74	74	0	+0.00	28,300	3,083,185,664
[8166]	26/10/27	74	75	74	74	0	+0.00	48,900	3,083,185,664
[8166]	26/10/26	75	75	74	74	-1.0	-1.33	104,500	3,083,185,664
[8166]	26/10/23	75	76	75	75	0	+0.00	25,200	3,124,850,432
[8166]	26/10/22	75	76	75	75	0	+0.00	26,400	3,124,850,432
[8166]	26/10/21	75	76	75	75	0	+0.00	19,400	3,124,850,432
[8166]	26/10/20	75	76	75	75	0	+0.00	16,300	3,124,850,432
[8166]	26/10/19	75	76	75	75	0	+0.00	63,800	3,124,850,432
[8166]	26/10/16	75	76	75	75	0	+0.00	24,900	3,124,850,432
[8166]	26/10/15	76	77	75	75	-1.0	-1.32	183,900	3,124,850,432
[8166]	26/10/14	77	77	76	76	0	+0.00	15,000	3,166,515,200
[8166]	26/10/13	76	77	76	76	0	+0.00	40,200	3,166,523,648
[8166]	26/10/09	77	77	76	76	-1.0	-1.30	109,600	3,166,523,648
[8166]	26/10/08	77	78	77	77	-1.0	-1.28	160,500	3,208,188,416
[8166]	26/10/07	78	79	77	78	0	+0.00	85,900	3,249,853,184
[8166]	26/10/06	78	78	77	78	0	+0.00	41,200	3,249,853,184
[8166]	26/10/05	78	79	77	78	0	+0.00	47,400	3,249,853,184
[8166]	26/10/02	79	79	77	78	-1.0	-1.27	47,400	3,249,853,184
[8166]	26/10/01	78	79	78	79	+1.0	+1.28	35,700	3,291,517,952
[8166]	26/09/30	78	78	77	78	0	+0.00	76,800	3,249,853,184
[8166]	26/09/29	78	79	78	78	0	+0.00	16,700	3,249,853,184
[8166]	26/09/28	79	79	78	78	0	+0.00	20,200	3,249,853,184
[8166]	26/09/25	78	79	78	78	0	+0.00	26,600	3,249,853,184
[8166]	26/09/24	79	79	78	78	-1.0	-1.27	79,400	3,249,853,184
[8166]	26/09/18	78	79	78	79	+1.0	+1.28	24,200	3,291,517,952
[8166]	26/09/17	78	79	78	78	0	+0.00	39,500	3,249,853,184
[8166]	26/09/16	78	79	78	78	0	+0.00	22,100	3,249,853,184
[8166]	26/09/15	78	79	78	78	0	+0.00	56,100	3,249,853,184
[8166]	26/09/14	78	79	78	78	0	+0.00	53,200	3,249,860,864
[8166]	26/09/11	79	79	78	78	-1.0	-1.27	13,300	3,249,853,184
[8166]	26/09/10	79	79	78	79	0	+0.00	18,000	3,291,517,952
[8166]	26/09/09	79	79	78	79	0	+0.00	23,000	3,291,517,952
[8166]	26/09/08	79	79	78	79	0	+0.00	16,000	3,291,517,952
[8166]	26/09/07	79	79	78	79	+1.0	+1.28	20,800	3,291,517,952
[8166]	26/09/04	78	79	78	78	0	+0.00	21,100	3,249,853,184
[8166]	26/09/03	78	79	78	78	0	+0.00	12,500	3,249,853,184
[8166]	26/09/02	79	79	78	78	-1.0	-1.27	76,000	3,249,853,184
[8166]	26/09/01	79	79	78	79	+1.0	+1.28	21,100	3,291,517,952
[8166]	26/08/31	79	80	78	78	-1.0	-1.27	24,500	3,249,853,184
[8166]	26/08/28	77	80	77	79	+1.0	+1.28	97,100	3,291,517,952
[8166]	26/08/27	79	79	77	78	0	+0.00	41,100	3,249,853,184
[8166]	26/08/26	79	79	77	78	-1.0	-1.27	44,700	3,249,853,184
[8166]	26/08/25	78	79	77	79	0	+0.00	34,500	3,291,517,952
[8166]	26/08/24	78	79	77	79	+1.0	+1.28	116,500	3,291,517,952
[8166]	26/08/21	78	78	77	78	0	+0.00	44,100	3,249,853,184
[8166]	26/08/20	78	78	77	78	0	+0.00	25,300	3,249,853,184
[8166]	26/08/19	77	78	77	78	0	+0.00	22,200	3,249,853,184
[8166]	26/08/18	78	78	77	78	0	+0.00	21,900	3,249,853,184
[8166]	26/08/17	78	78	77	78	0	0.00	32,100	-
[8166]	26/08/14	78	78	77	78	0	0.00	40,300	-
[8166]	26/08/13	78	78	77	78	+1	+1.30	47,200	-
[8166]	26/08/12	78	78	77	77	-1	-1.28	36,300	-
[8166]	26/08/10	78	78	77	78	+1	+1.30	38,000	-
[8166]	26/08/07	78	78	77	77	0	0.00	44,100	-
[8166]	26/08/06	77	78	77	77	-1	-1.28	25,400	-
[8166]	26/08/05	78	78	77	78	0	0.00	42,900	-
[8166]	26/08/04	78	78	77	78	0	0.00	80,500	-
[8166]	26/08/03	79	79	78	78	0	0.00	144,900	-
[8166]	26/07/31	78	79	78	78	0	0.00	14,300	-
[8166]	26/07/30	78	79	78	78	0	0.00	18,300	-
[8166]	26/07/29	79	79	78	78	0	0.00	47,100	-
[8166]	26/07/28	79	79	78	78	-1	-1.27	57,600	-
[8166]	26/07/27	79	79	78	79	+1	+1.28	17,900	-
[8166]	26/07/24	78	79	78	78	-1	-1.27	16,100	-
[8166]	26/07/23	79	79	78	79	+1	+1.28	26,000	-
[8166]	26/07/22	79	79	78	78	0	0.00	17,600	-
[8166]	26/07/21	79	79	78	78	0	0.00	34,400	-
[8166]	26/07/17	79	79	78	78	0	0.00	59,000	-
[8166]	26/07/16	79	79	78	78	0	0.00	14,900	-
[8166]	26/07/15	79	79	78	78	0	0.00	40,300	-
[8166]	26/07/14	78	79	78	78	0	0.00	11,200	-
[8166]	26/07/13	79	79	78	78	0	0.00	23,300	-
[8166]	26/07/10	79	79	78	78	0	0.00	35,400	-
[8166]	26/07/09	78	79	78	78	-2	-2.50	97,800	-
[8166]	26/07/08	79	80	78	80	+1	+1.27	169,000	-
[8166]	26/07/07	79	79	78	79	0	0.00	31,000	-
[8166]	26/07/06	79	79	78	79	0	0.00	88,500	-
[8166]	26/07/03	79	79	78	79	0	0.00	39,900	-
[8166]	26/07/02	79	79	78	79	+1	+1.28	53,000	-
[8166]	26/07/01	79	79	78	78	-1	-1.27	23,600	-
[8166]	26/06/30	79	79	78	79	0	0.00	27,000	-
[8166]	26/06/29	79	79	78	79	+1	+1.28	16,500	-
[8166]	26/06/26	79	79	78	78	0	0.00	20,600	-
[8166]	26/06/25	79	79	78	78	-1	-1.27	100,500	-
[8166]	26/06/24	79	79	78	79	+1	+1.28	25,200	-
[8166]	26/06/23	79	80	78	78	-1	-1.27	108,500	-
[8166]	26/06/22	79	80	79	79	-1	-1.25	35,300	-
[8166]	26/06/19	79	80	79	80	+1	+1.27	17,600	-
[8166]	26/06/18	79	80	79	79	0	0.00	25,300	-
[8166]	26/06/17	80	80	79	79	-1	-1.25	25,200	-
[8166]	26/06/16	79	80	79	80	0	0.00	8,900	-
[8166]	26/06/15	79	80	79	80	+1	+1.27	21,700	-
[8166]	26/06/12	79	80	78	79	0	0.00	28,100	-
[8166]	26/06/11	79	79	78	79	0	0.00	54,400	-
[8166]	26/06/10	79	80	78	79	0	0.00	40,600	-
[8166]	26/06/09	80	80	79	79	-1	-1.25	42,800	-
[8166]	26/06/08	80	80	78	80	0	0.00	102,800	-
[8166]	26/06/05	80	80	79	80	+1	+1.27	27,400	-
[8166]	26/06/04	79	80	79	79	0	0.00	27,000	-
[8166]	26/06/03	79	80	79	79	0	0.00	31,300	-
[8166]	26/06/02	79	80	79	79	0	0.00	22,100	-
[8166]	26/06/01	80	80	79	79	-1	-1.25	68,200	-
[8166]	26/05/29	80	80	79	80	0	0.00	31,900	-
[8166]	26/05/28	80	80	79	80	0	0.00	21,300	-
[8166]	26/05/27	79	80	79	80	0	0.00	48,800	-
[8166]	26/05/26	80	80	79	80	0	0.00	41,100	-
[8166]	26/05/25	79	80	78	80	+2	+2.56	62,300	-
[8166]	26/05/22	79	79	78	78	0	+0.00	45,700	-
[8166]	26/05/21	78	79	78	78	0	+0.00	21,200	-
[8166]	26/05/20	79	79	78	78	-1.0	-1.27	43,800	-
[8166]	26/05/19	79	79	78	79	+1.0	+1.28	20,100	-
[8166]	26/05/18	79	80	78	78	-1.0	-1.27	122,700	-
[8166]	26/05/15	80	80	79	79	-1.0	-1.25	31,500	-
[8166]	26/05/14	78	80	78	80	+1.0	+1.27	31,000	-
[8166]	26/05/13	78	79	78	79	0	+0.00	39,200	-
[8166]	26/05/12	79	80	78	79	0	+0.00	132,200	-
[8166]	26/05/11	79	79	78	79	+1.0	+1.28	59,300	-
[8166]	26/05/08	77	78	77	78	0	+0.00	85,000	-
[8166]	26/05/07	79	79	78	78	0	+0.00	79,400	-
[8166]	26/05/01	78	78	77	78	+1.0	+1.30	31,200	-
[8166]	26/04/30	78	78	77	77	-1.0	-1.28	27,200	-
[8166]	26/04/28	77	78	77	78	0	+0.00	41,300	-
[8166]	26/04/27	78	78	77	78	+1	+1.30	21,600	-
[8166]	26/04/24	77	78	77	77	0	0.00	47,200	-
[8166]	26/04/23	78	79	77	77	-1	-1.28	40,500	-
[8166]	26/04/22	79	79	78	78	0	0.00	104,300	-
[8166]	26/04/21	79	79	78	78	0	0.00	25,700	-
[8166]	26/04/20	79	79	78	78	0	0.00	35,300	-
[8166]	26/04/17	79	79	78	78	0	0.00	64,800	-
[8166]	26/04/16	79	79	78	78	0	0.00	27,900	-
[8166]	26/04/15	78	79	78	78	0	0.00	18,700	-
[8166]	26/04/14	78	79	78	78	0	0.00	66,100	-
[8166]	26/04/13	79	79	77	78	-3	-3.70	286,000	-
[8166]	26/04/10	80	81	79	81	0	0.00	213,700	-
[8166]	26/04/09	81	82	80	81	+1	+1.25	232,500	-
[8166]	26/04/08	81	81	79	80	+1	+1.27	130,400	-
[8166]	26/04/07	79	80	79	79	0	0.00	142,900	-
[8166]	26/04/06	79	80	78	79	+1	+1.28	58,000	-
[8166]	26/04/03	78	79	78	78	0	0.00	10,000	-
[8166]	26/04/02	80	80	78	78	-2	-2.50	96,000	-
[8166]	26/04/01	80	80	79	80	0	0.00	22,900	-
[8166]	26/03/31	78	80	78	80	+1	+1.27	98,400	-
[8166]	26/03/30	78	79	77	79	+1	+1.28	135,300	-
[8166]	26/03/27	80	80	78	78	-1	-1.27	207,900	-
[8166]	26/03/26	80	80	78	79	0	0.00	161,000	-
[8166]	26/03/25	78	79	78	79	+1	+1.28	81,700	-
[8166]	26/03/24	79	79	78	78	0	0.00	40,300	-
[8166]	26/03/23	79	80	77	78	0	0.00	181,400	-
[8166]	26/03/19	80	80	78	78	-2	-2.50	73,900	-
[8166]	26/03/18	78	80	78	80	+2	+2.56	177,000	-
[8166]	26/03/17	78	79	78	78	0	0.00	17,500	-
[8166]	26/03/16	80	80	78	78	-1	-1.27	97,000	-
[8166]	26/03/13	80	80	79	79	-1	-1.25	72,900	-
[8166]	26/03/12	79	80	79	80	+1	+1.27	93,100	-
[8166]	26/03/11	79	80	79	79	0	0.00	40,700	-
[8166]	26/03/10	79	80	78	79	+2	+2.60	123,400	-
[8166]	26/03/09	78	79	76	77	-3	-3.75	370,800	-
[8166]	26/03/06	79	80	78	80	0	0.00	67,600	-
[8166]	26/03/05	78	80	78	80	+3	+3.90	156,100	-
[8166]	26/03/04	79	79	77	77	-2	-2.53	362,500	-
[8166]	26/03/03	81	82	79	79	-2	-2.47	447,200	-
[8166]	26/03/02	81	82	81	81	-1	-1.22	135,900	-
[8166]	26/02/27	83	83	81	82	-1	-1.20	364,300	-
[8166]	26/02/26	81	83	81	83	-2	-2.35	488,600	-
[8166]	26/02/25	84	85	84	85	+1	+1.19	427,000	-
[8166]	26/02/24	85	86	84	84	-2	-2.33	577,000	-
[8166]	26/02/20	85	86	85	86	0	0.00	90,600	-
[8166]	26/02/19	86	86	85	86	0	0.00	134,600	-
[8166]	26/02/18	86	86	85	86	+1	+1.18	86,800	-
[8166]	26/02/17	88	88	85	85	-3	-3.41	564,100	-
[8166]	26/02/16	88	88	87	88	+1	+1.15	117,300	-
[8166]	26/02/13	88	88	87	87	-1	-1.14	164,400	-
[8166]	26/02/12	88	89	87	88	0	0.00	269,400	-
[8166]	26/02/10	89	89	87	88	0	0.00	155,200	-
[8166]	26/02/09	88	89	87	88	+1	+1.15	125,100	-
[8166]	26/02/06	88	88	87	87	0	0.00	174,000	-
[8166]	26/02/05	88	88	87	87	-1	-1.14	72,800	-
[8166]	26/02/04	87	88	86	88	+1	+1.15	211,400	-
[8166]	26/02/03	87	88	86	87	0	0.00	97,200	-
[8166]	26/02/02	87	87	86	87	0	0.00	149,500	-
[8166]	26/01/30	87	88	86	87	0	0.00	64,100	-
[8166]	26/01/29	87	87	86	87	0	0.00	134,200	-
[8166]	26/01/28	89	89	87	87	-2	-2.25	158,900	-
[8166]	26/01/27	88	89	87	89	+1	+1.14	173,300	-
[8166]	26/01/26	88	88	87	88	+1	+1.15	119,200	-
[8166]	26/01/23	86	87	85	87	+1	+1.16	238,500	-
[8166]	26/01/22	86	86	85	86	0	0.00	123,200	-
[8166]	26/01/21	86	86	84	86	0	0.00	313,900	-
[8166]	26/01/20	86	86	85	86	+1	+1.18	214,500	-
[8166]	26/01/19	85	85	84	85	+1	+1.19	184,000	-
[8166]	26/01/16	85	85	84	84	-1	-1.18	301,500	-
[8166]	26/01/15	84	85	84	85	+1	+1.19	90,200	-
[8166]	26/01/14	84	85	84	84	0	0.00	168,800	-
[8166]	26/01/13	85	86	84	84	-1	-1.18	404,700	-
[8166]	26/01/09	86	86	84	85	-1	-1.16	424,000	-
[8166]	26/01/08	86	86	85	86	0	0.00	173,900	-
[8166]	26/01/07	84	86	83	86	+2	+2.38	253,100	-
[8166]	26/01/06	85	85	83	84	0	0.00	257,500	-
[8166]	26/01/05	83	85	82	84	+1	+1.20	393,400	-
[8166]	25/12/30	83	83	82	83	0	0.00	110,900	-
[8166]	25/12/29	83	83	82	83	+1	+1.22	272,300	-
[8166]	25/12/26	83	84	82	82	-1	-1.20	523,500	-
[8166]	25/12/25	82	83	82	83	+1	+1.22	297,700	-
[8166]	25/12/24	84	84	82	82	-2	-2.38	377,300	-
[8166]	25/12/23	84	85	82	84	0	0.00	600,500	-
[8166]	25/12/22	86	86	84	84	-1	-1.18	539,300	-
[8166]	25/12/19	85	86	84	85	+1	+1.19	606,900	-
[8166]	25/12/18	100	110	84	84	-6	-6.67	8,309,600	-
[8166]	25/12/17	90	91	89	90	0	0.00	64,300	-
[8166]	25/12/16	91	91	89	90	0	0.00	118,900	-
[8166]	25/12/15	90	90	89	90	+1	+1.12	135,300	-
[8166]	25/12/12	89	90	88	89	+1	+1.14	71,600	-
[8166]	25/12/11	89	89	88	88	0	0.00	55,200	-
[8166]	25/12/10	89	89	88	88	-1	-1.12	73,000	-
[8166]	25/12/09	88	89	88	89	+1	+1.14	66,000	-
[8166]	25/12/08	88	88	87	88	+1	+1.15	129,200	-
[8166]	25/12/05	89	89	87	87	-1	-1.14	85,300	-
[8166]	25/12/04	88	88	87	88	+1	+1.15	77,500	-
[8166]	25/12/03	88	88	86	87	0	0.00	310,500	-
[8166]	25/12/02	89	90	87	87	-1	-1.14	254,400	-
[8166]	25/12/01	89	90	88	88	-2	-2.22	138,100	-
[8166]	25/11/28	89	90	88	90	+1	+1.12	143,100	-
[8166]	25/11/27	88	89	87	89	+1	+1.14	90,500	-
[8166]	25/11/26	87	88	87	88	+2	+2.33	129,500	-
[8166]	25/11/25	87	88	85	86	0	0.00	292,000	-
[8166]	25/11/21	87	88	86	86	-1	-1.15	114,800	-
[8166]	25/11/20	87	87	86	87	+1	+1.16	78,900	-
[8166]	25/11/19	87	89	85	86	-3	-3.37	187,200	-
[8166]	25/11/18	92	92	87	89	-3	-3.26	522,600	-
[8166]	25/11/17	91	92	91	92	+1	+1.10	78,300	-
[8166]	25/11/14	91	92	91	91	0	0.00	92,000	-
[8166]	25/11/13	92	94	91	91	-2	-2.15	166,300	-
[8166]	25/11/12	93	93	91	93	+1	+1.09	166,700	-
[8166]	25/11/11	92	93	91	92	0	0.00	95,400	-
[8166]	25/11/10	93	93	90	92	-2	-2.13	377,600	-
[8166]	25/11/07	93	94	92	94	0	0.00	175,400	-
[8166]	25/11/06	95	96	93	94	-2	-2.08	297,000	-
[8166]	25/11/05	97	97	94	96	-2	-2.04	319,700	-
[8166]	25/11/04	98	99	97	98	0	0.00	90,500	-
[8166]	25/10/31	98	99	97	98	0	0.00	126,700	-
[8166]	25/10/30	99	100	97	98	0	0.00	223,900	-
[8166]	25/10/29	101	101	97	98	-3	-2.97	271,400	-
[8166]	25/10/28	102	102	100	101	-1	-0.98	153,100	-
[8166]	25/10/27	102	102	101	102	0	0.00	35,600	-
[8166]	25/10/24	101	102	100	102	+1	+0.99	55,400	-
[8166]	25/10/23	101	102	100	101	-1	-0.98	84,400	-
[8166]	25/10/22	100	102	100	102	+1	+0.99	118,800	-
[8166]	25/10/21	100	101	100	101	0	0.00	47,600	-
[8166]	25/10/20	100	102	100	101	+1	+1.00	73,100	-
[8166]	25/10/17	102	102	100	100	-1	-0.99	180,000	-
[8166]	25/10/16	103	104	101	101	-2	-1.94	116,300	-
[8166]	25/10/15	101	104	100	103	+1	+0.98	308,000	-
[8166]	25/10/14	100	105	99	102	+1	+0.99	519,500	-
[8166]	25/10/10	105	105	100	101	-3	-2.88	657,400	-
[8166]	25/10/09	112	114	103	104	+4	+4.00	2,696,000	-
[8166]	25/10/08	96	100	95	100	+5	+5.26	231,500	-
[8166]	25/10/07	94	96	94	95	+1	+1.06	114,100	-
[8166]	25/10/06	96	96	92	94	-2	-2.08	353,600	-
[8166]	25/10/03	99	99	96	96	-3	-3.03	275,500	-
[8166]	25/10/02	99	100	98	99	+1	+1.02	33,700	-
[8166]	25/10/01	100	100	98	98	-2	-2.00	104,100	-
[8166]	25/09/30	99	100	98	100	+1	+1.01	76,800	-
[8166]	25/09/29	100	100	99	99	-1	-1.00	37,800	-
[8166]	25/09/26	101	101	98	100	0	0.00	157,000	-
[8166]	25/09/25	100	101	100	100	0	0.00	65,700	-
[8166]	25/09/24	101	102	100	100	0	0.00	82,400	-
[8166]	25/09/22	101	101	100	100	0	0.00	113,300	-
[8166]	25/09/19	103	105	96	100	-3	-2.91	630,300	-
[8166]	25/09/18	105	106	103	103	-2	-1.90	158,700	-
[8166]	25/09/17	105	106	104	105	+1	+0.96	90,500	-
[8166]	25/09/16	104	105	104	104	-1	-0.95	76,300	-
[8166]	25/09/12	106	106	104	105	0	0.00	141,600	-
[8166]	25/09/11	106	107	105	105	-1	-0.94	210,400	-
[8166]	25/09/10	107	107	105	106	-1	-0.93	157,300	-
[8166]	25/09/09	106	107	106	107	+1	+0.94	34,100	-
[8166]	25/09/08	106	107	106	106	0	0.00	61,500	-
[8166]	25/09/05	106	106	105	106	+1	+0.95	55,600	-