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
[8202]	26/10/29	146	147	145	146	+1.0	+0.69	38,500	13,346,756,608
[8202]	26/10/28	146	147	145	145	-1.0	-0.68	40,400	13,255,341,056
[8202]	26/10/27	146	147	146	146	0	+0.00	22,100	13,346,756,608
[8202]	26/10/26	145	147	145	146	+1.0	+0.69	31,700	13,346,756,608
[8202]	26/10/23	147	147	145	145	-1.0	-0.68	61,200	13,255,341,056
[8202]	26/10/22	147	147	146	146	0	+0.00	31,800	13,346,756,608
[8202]	26/10/21	146	147	146	146	0	+0.00	34,600	13,346,756,608
[8202]	26/10/20	147	148	146	146	-2.0	-1.35	60,800	13,346,756,608
[8202]	26/10/19	147	148	146	148	+1.0	+0.68	27,600	13,529,589,760
[8202]	26/10/16	146	148	146	147	+2.0	+1.38	56,600	13,438,173,184
[8202]	26/10/15	147	148	145	145	-2.0	-1.36	104,400	13,255,341,056
[8202]	26/10/14	148	148	147	147	-1.0	-0.68	35,000	13,438,173,184
[8202]	26/10/13	148	148	147	148	+1.0	+0.68	75,100	13,529,589,760
[8202]	26/10/09	148	148	147	147	0	+0.00	103,900	13,438,173,184
[8202]	26/10/08	148	148	147	147	-1.0	-0.68	33,600	13,438,173,184
[8202]	26/10/07	148	149	147	148	-1.0	-0.67	61,400	13,529,589,760
[8202]	26/10/06	150	150	148	149	-1.0	-0.67	63,600	13,621,005,312
[8202]	26/10/05	149	150	149	150	+1.0	+0.67	59,000	13,712,421,888
[8202]	26/10/02	149	149	148	149	0	+0.00	45,400	13,621,005,312
[8202]	26/10/01	148	149	148	149	+1.0	+0.68	57,700	13,621,005,312
[8202]	26/09/30	149	149	148	148	-1.0	-0.67	41,900	13,529,589,760
[8202]	26/09/29	149	150	148	149	+1.0	+0.68	79,100	13,621,005,312
[8202]	26/09/28	148	149	148	148	-1.0	-0.67	69,000	13,529,589,760
[8202]	26/09/25	149	150	148	149	0	+0.00	154,900	13,621,005,312
[8202]	26/09/24	149	149	148	149	0	+0.00	101,000	13,621,005,312
[8202]	26/09/18	148	149	147	149	+1.0	+0.68	32,500	13,621,005,312
[8202]	26/09/17	148	148	147	148	0	+0.00	13,700	13,529,589,760
[8202]	26/09/16	147	148	147	148	0	+0.00	54,300	13,529,589,760
[8202]	26/09/15	148	148	147	148	0	+0.00	31,700	13,529,589,760
[8202]	26/09/14	148	148	147	148	0	+0.00	48,900	13,529,589,760
[8202]	26/09/11	148	149	147	148	-1.0	-0.67	35,500	13,529,589,760
[8202]	26/09/10	147	149	147	149	+2.0	+1.36	82,400	13,621,005,312
[8202]	26/09/09	148	148	147	147	-1.0	-0.68	25,300	13,438,173,184
[8202]	26/09/08	148	149	147	148	-1.0	-0.67	51,000	13,529,589,760
[8202]	26/09/07	149	149	147	149	0	+0.00	49,700	13,621,005,312
[8202]	26/09/04	147	149	147	149	+1.0	+0.68	43,000	13,621,005,312
[8202]	26/09/03	148	148	147	148	0	+0.00	58,700	13,529,589,760
[8202]	26/09/02	148	148	147	148	+1.0	+0.68	79,700	13,529,589,760
[8202]	26/09/01	148	148	147	147	-1.0	-0.68	40,800	13,438,173,184
[8202]	26/08/31	147	148	146	148	+1.0	+0.68	63,700	13,529,589,760
[8202]	26/08/28	147	148	147	147	0	+0.00	57,700	13,438,173,184
[8202]	26/08/27	147	148	147	147	0	+0.00	39,100	13,438,173,184
[8202]	26/08/26	147	148	147	147	-1.0	-0.68	49,000	13,438,173,184
[8202]	26/08/25	148	148	146	148	+1.0	+0.68	31,700	13,529,589,760
[8202]	26/08/24	147	147	146	147	0	+0.00	24,500	13,438,173,184
[8202]	26/08/21	146	147	146	147	0	+0.00	29,600	13,438,173,184
[8202]	26/08/20	147	147	146	147	0	+0.00	46,800	13,438,175,232
[8202]	26/08/19	147	148	147	147	-1.0	-0.68	44,300	13,438,175,232
[8202]	26/08/18	148	148	147	148	0	+0.00	24,400	13,529,591,808
[8202]	26/08/17	146	148	146	148	0	0.00	53,800	-
[8202]	26/08/14	147	148	147	148	0	0.00	42,800	-
[8202]	26/08/13	148	148	146	148	0	0.00	69,000	-
[8202]	26/08/12	147	148	146	148	+1	+0.68	27,800	-
[8202]	26/08/10	148	148	145	147	+1	+0.68	76,000	-
[8202]	26/08/07	147	147	146	146	0	0.00	14,300	-
[8202]	26/08/06	148	148	146	146	-2	-1.35	35,700	-
[8202]	26/08/05	146	148	146	148	+2	+1.37	140,800	-
[8202]	26/08/04	146	146	145	146	0	0.00	17,900	-
[8202]	26/08/03	146	146	144	146	0	0.00	67,400	-
[8202]	26/07/31	145	146	144	146	+1	+0.69	43,100	-
[8202]	26/07/30	146	146	143	145	-1	-0.68	125,700	-
[8202]	26/07/29	146	146	144	146	+1	+0.69	110,100	-
[8202]	26/07/28	146	147	144	145	-2	-1.36	187,100	-
[8202]	26/07/27	147	148	146	147	-1	-0.68	39,700	-
[8202]	26/07/24	148	148	146	148	+1	+0.68	18,600	-
[8202]	26/07/23	147	148	146	147	0	0.00	33,200	-
[8202]	26/07/22	147	147	146	147	0	0.00	52,500	-
[8202]	26/07/21	147	147	146	147	-1	-0.68	84,900	-
[8202]	26/07/17	147	148	147	148	0	0.00	18,600	-
[8202]	26/07/16	148	148	147	148	+1	+0.68	22,000	-
[8202]	26/07/15	148	148	147	147	-1	-0.68	36,100	-
[8202]	26/07/14	148	148	147	148	+1	+0.68	15,500	-
[8202]	26/07/13	149	149	147	147	-1	-0.68	34,900	-
[8202]	26/07/10	147	148	146	148	+1	+0.68	43,200	-
[8202]	26/07/09	147	147	146	147	+1	+0.68	28,500	-
[8202]	26/07/08	146	147	145	146	0	0.00	44,100	-
[8202]	26/07/07	146	147	145	146	0	0.00	80,600	-
[8202]	26/07/06	147	149	144	146	-1	-0.68	143,700	-
[8202]	26/07/03	146	148	146	147	+1	+0.68	45,600	-
[8202]	26/07/02	150	150	145	146	-3	-2.01	111,400	-
[8202]	26/07/01	150	150	148	149	0	0.00	36,300	-
[8202]	26/06/30	149	149	148	149	0	0.00	22,800	-
[8202]	26/06/29	147	149	147	149	+3	+2.05	54,300	-
[8202]	26/06/26	146	147	146	146	0	0.00	40,600	-
[8202]	26/06/25	146	146	144	146	0	0.00	58,200	-
[8202]	26/06/24	143	146	143	146	+2	+1.39	54,100	-
[8202]	26/06/23	145	146	144	144	0	0.00	90,100	-
[8202]	26/06/22	147	154	141	144	-11	-7.10	925,000	-
[8202]	26/06/19	146	166	145	155	+9	+6.16	1,493,400	-
[8202]	26/06/18	145	146	145	146	0	0.00	45,200	-
[8202]	26/06/17	145	147	145	146	+1	+0.69	49,100	-
[8202]	26/06/16	146	147	145	145	-2	-1.36	58,200	-
[8202]	26/06/15	147	147	146	147	+2	+1.38	39,000	-
[8202]	26/06/12	146	147	145	145	-1	-0.68	72,200	-
[8202]	26/06/11	147	147	145	146	-1	-0.68	51,000	-
[8202]	26/06/10	146	147	146	147	+1	+0.68	37,100	-
[8202]	26/06/09	145	147	145	146	-2	-1.35	105,200	-
[8202]	26/06/08	148	149	148	148	0	0.00	58,600	-
[8202]	26/06/05	148	149	147	148	0	0.00	52,400	-
[8202]	26/06/04	146	148	146	148	+1	+0.68	57,600	-
[8202]	26/06/03	147	148	146	147	0	0.00	122,900	-
[8202]	26/06/02	147	148	146	147	-1	-0.68	61,500	-
[8202]	26/06/01	148	148	146	148	0	0.00	92,700	-
[8202]	26/05/29	147	148	147	148	+1	+0.68	32,500	-
[8202]	26/05/28	148	148	146	147	-1	-0.68	61,100	-
[8202]	26/05/27	147	148	147	148	+1	+0.68	26,200	-
[8202]	26/05/26	149	149	147	147	-1	-0.68	44,200	-
[8202]	26/05/25	149	149	148	148	-1	-0.67	80,900	-
[8202]	26/05/22	149	149	147	149	+1.0	+0.68	51,600	-
[8202]	26/05/21	148	150	147	148	-1.0	-0.67	56,200	-
[8202]	26/05/20	148	149	148	149	+1.0	+0.68	38,500	-
[8202]	26/05/19	148	149	147	148	0	+0.00	43,000	-
[8202]	26/05/18	147	148	146	148	+1.0	+0.68	38,200	-
[8202]	26/05/15	150	150	146	147	-2.0	-1.34	100,200	-
[8202]	26/05/14	150	150	149	149	-1.0	-0.67	43,600	-
[8202]	26/05/13	150	150	149	150	+1.0	+0.67	31,100	-
[8202]	26/05/12	149	150	149	149	0	+0.00	45,600	-
[8202]	26/05/11	150	151	149	149	-1.0	-0.67	58,100	-
[8202]	26/05/08	151	151	150	150	-1.0	-0.66	45,200	-
[8202]	26/05/07	150	151	149	151	+1.0	+0.67	46,400	-
[8202]	26/05/01	150	150	149	150	0	+0.00	31,600	-
[8202]	26/04/30	152	152	149	150	-1.0	-0.66	72,900	-
[8202]	26/04/28	150	151	150	151	0	+0.00	56,100	-
[8202]	26/04/27	150	151	148	151	+1	+0.67	80,700	-
[8202]	26/04/24	150	151	149	150	-1	-0.66	66,600	-
[8202]	26/04/23	151	151	150	151	+1	+0.67	21,500	-
[8202]	26/04/22	150	151	150	150	0	0.00	21,000	-
[8202]	26/04/21	151	152	150	150	-1	-0.66	30,200	-
[8202]	26/04/20	150	151	149	151	+1	+0.67	96,500	-
[8202]	26/04/17	151	152	150	150	-1	-0.66	45,900	-
[8202]	26/04/16	150	152	150	151	0	0.00	49,500	-
[8202]	26/04/15	151	151	150	151	+1	+0.67	23,200	-
[8202]	26/04/14	151	152	150	150	-1	-0.66	39,000	-
[8202]	26/04/13	151	152	150	151	0	0.00	58,200	-
[8202]	26/04/10	154	154	150	151	-2	-1.31	100,900	-
[8202]	26/04/09	153	153	152	153	0	0.00	62,000	-
[8202]	26/04/08	152	153	151	153	+1	+0.66	80,700	-
[8202]	26/04/07	152	152	151	152	0	0.00	36,300	-
[8202]	26/04/06	152	152	150	152	+1	+0.66	44,100	-
[8202]	26/04/03	151	152	150	151	+1	+0.67	45,300	-
[8202]	26/04/02	151	152	150	150	0	0.00	77,600	-
[8202]	26/04/01	151	152	149	150	-1	-0.66	178,600	-
[8202]	26/03/31	150	152	150	151	+1	+0.67	157,900	-
[8202]	26/03/30	150	150	148	150	0	0.00	115,100	-
[8202]	26/03/27	149	152	149	150	+1	+0.67	167,400	-
[8202]	26/03/26	150	150	148	149	-1	-0.67	73,200	-
[8202]	26/03/25	148	150	148	150	+3	+2.04	119,600	-
[8202]	26/03/24	146	148	145	147	+2	+1.38	79,200	-
[8202]	26/03/23	147	147	144	145	-3	-2.03	222,500	-
[8202]	26/03/19	151	151	147	148	-3	-1.99	239,100	-
[8202]	26/03/18	151	153	149	151	+2	+1.34	282,200	-
[8202]	26/03/17	145	160	145	149	+6	+4.20	1,188,100	-
[8202]	26/03/16	143	143	142	143	0	0.00	85,300	-
[8202]	26/03/13	143	143	142	143	0	0.00	46,100	-
[8202]	26/03/12	146	146	143	143	-2	-1.38	127,700	-
[8202]	26/03/11	146	147	144	145	0	0.00	92,800	-
[8202]	26/03/10	144	146	144	145	+1	+0.69	84,600	-
[8202]	26/03/09	145	145	142	144	-2	-1.37	161,700	-
[8202]	26/03/06	145	147	145	146	0	0.00	63,800	-
[8202]	26/03/05	145	147	145	146	+3	+2.10	104,400	-
[8202]	26/03/04	146	146	142	143	-4	-2.72	342,700	-
[8202]	26/03/03	150	150	147	147	-3	-2.00	131,700	-
[8202]	26/03/02	150	151	149	150	-1	-0.66	129,100	-
[8202]	26/02/27	150	151	150	151	0	0.00	56,000	-
[8202]	26/02/26	151	153	150	151	0	0.00	151,100	-
[8202]	26/02/25	150	152	149	151	+1	+0.67	224,200	-
[8202]	26/02/24	151	151	150	150	0	0.00	111,400	-
[8202]	26/02/20	151	151	150	150	-1	-0.66	41,200	-
[8202]	26/02/19	150	151	149	151	+2	+1.34	96,600	-
[8202]	26/02/18	150	150	149	149	0	0.00	59,200	-
[8202]	26/02/17	150	150	148	149	-1	-0.67	131,400	-
[8202]	26/02/16	148	153	147	150	+3	+2.04	464,900	-
[8202]	26/02/13	150	150	147	147	-2	-1.34	173,700	-
[8202]	26/02/12	148	150	147	149	+1	+0.68	179,700	-
[8202]	26/02/10	146	148	145	148	+4	+2.78	201,100	-
[8202]	26/02/09	146	147	144	144	-1	-0.69	129,500	-
[8202]	26/02/06	143	145	143	145	+1	+0.69	119,200	-
[8202]	26/02/05	142	144	142	144	+2	+1.41	119,800	-
[8202]	26/02/04	142	143	142	142	0	0.00	56,700	-
[8202]	26/02/03	145	145	142	142	-2	-1.39	223,800	-
[8202]	26/02/02	145	146	143	144	-1	-0.69	265,600	-
[8202]	26/01/30	144	145	143	145	0	0.00	170,700	-
[8202]	26/01/29	146	146	144	145	-1	-0.68	196,800	-
[8202]	26/01/28	148	148	145	146	-2	-1.35	270,000	-
[8202]	26/01/27	148	149	148	148	-1	-0.67	79,600	-
[8202]	26/01/26	149	149	148	149	0	0.00	142,100	-
[8202]	26/01/23	149	150	148	149	-1	-0.67	92,800	-
[8202]	26/01/22	148	150	148	150	+2	+1.35	109,900	-
[8202]	26/01/21	149	150	148	148	-1	-0.67	157,700	-
[8202]	26/01/20	151	151	149	149	-2	-1.32	79,100	-
[8202]	26/01/19	151	151	149	151	+1	+0.67	100,400	-
[8202]	26/01/16	151	151	149	150	-1	-0.66	142,500	-
[8202]	26/01/15	150	151	149	151	+1	+0.67	127,000	-
[8202]	26/01/14	150	151	149	150	-1	-0.66	320,000	-
[8202]	26/01/13	151	153	150	151	+1	+0.67	217,200	-
[8202]	26/01/09	151	152	150	150	-1	-0.66	99,300	-
[8202]	26/01/08	151	152	151	151	0	0.00	157,400	-
[8202]	26/01/07	151	152	150	151	0	0.00	172,500	-
[8202]	26/01/06	150	152	150	151	+1	+0.67	113,500	-
[8202]	26/01/05	151	151	150	150	-2	-1.32	228,300	-
[8202]	25/12/30	154	154	152	152	-2	-1.30	209,800	-
[8202]	25/12/29	153	155	153	154	-6	-3.75	470,000	-
[8202]	25/12/26	159	161	159	160	+1	+0.63	786,300	-
[8202]	25/12/25	160	161	159	159	-1	-0.63	334,200	-
[8202]	25/12/24	160	160	159	160	0	0.00	203,200	-
[8202]	25/12/23	159	160	159	160	0	0.00	152,200	-
[8202]	25/12/22	162	162	159	160	0	0.00	336,100	-
[8202]	25/12/19	160	161	160	160	0	0.00	122,900	-
[8202]	25/12/18	160	161	160	160	0	0.00	125,300	-
[8202]	25/12/17	161	161	160	160	-2	-1.23	191,500	-
[8202]	25/12/16	162	165	161	162	+1	+0.62	244,000	-
[8202]	25/12/15	162	163	160	161	0	0.00	242,500	-
[8202]	25/12/12	161	163	161	161	0	0.00	105,400	-
[8202]	25/12/11	163	163	161	161	-2	-1.23	201,600	-
[8202]	25/12/10	162	163	162	163	+1	+0.62	88,400	-
[8202]	25/12/09	162	163	162	162	0	0.00	105,300	-
[8202]	25/12/08	161	163	161	162	+1	+0.62	85,100	-
[8202]	25/12/05	162	163	161	161	-1	-0.62	110,100	-
[8202]	25/12/04	162	162	161	162	-1	-0.61	88,300	-
[8202]	25/12/03	163	164	162	163	0	0.00	80,300	-
[8202]	25/12/02	166	167	162	163	-3	-1.81	175,700	-
[8202]	25/12/01	168	169	165	166	+1	+0.61	127,400	-
[8202]	25/11/28	165	169	165	165	+1	+0.61	269,600	-
[8202]	25/11/27	163	165	163	164	+3	+1.86	181,800	-
[8202]	25/11/26	161	162	160	161	+2	+1.26	122,300	-
[8202]	25/11/25	160	161	159	159	+1	+0.63	124,300	-
[8202]	25/11/21	158	160	156	158	0	0.00	182,200	-
[8202]	25/11/20	157	167	156	158	+3	+1.94	586,300	-
[8202]	25/11/19	155	157	155	155	-1	-0.64	106,600	-
[8202]	25/11/18	157	158	154	156	0	0.00	359,400	-
[8202]	25/11/17	160	163	155	156	-8	-4.88	542,500	-
[8202]	25/11/14	166	166	164	164	-1	-0.61	104,700	-
[8202]	25/11/13	166	167	164	165	-1	-0.60	149,700	-
[8202]	25/11/12	166	168	165	166	+1	+0.61	117,500	-
[8202]	25/11/11	164	166	164	165	+1	+0.61	100,900	-
[8202]	25/11/10	162	166	161	164	+3	+1.86	140,200	-
[8202]	25/11/07	160	162	160	161	-1	-0.62	169,900	-
[8202]	25/11/06	162	164	162	162	-1	-0.61	115,200	-
[8202]	25/11/05	163	163	160	163	+1	+0.62	101,100	-
[8202]	25/11/04	163	166	161	162	0	0.00	188,100	-
[8202]	25/10/31	162	164	161	162	+1	+0.62	90,300	-
[8202]	25/10/30	162	163	160	161	0	0.00	104,400	-
[8202]	25/10/29	164	165	160	161	-3	-1.83	136,000	-
[8202]	25/10/28	168	168	163	164	-3	-1.80	161,000	-
[8202]	25/10/27	168	168	165	167	+2	+1.21	195,000	-
[8202]	25/10/24	169	169	164	165	-2	-1.20	169,900	-
[8202]	25/10/23	166	168	165	167	+1	+0.60	114,700	-
[8202]	25/10/22	167	169	163	166	+2	+1.22	190,000	-
[8202]	25/10/21	164	166	163	164	0	0.00	145,900	-
[8202]	25/10/20	163	165	162	164	+3	+1.86	251,000	-
[8202]	25/10/17	166	166	160	161	-5	-3.01	230,600	-
[8202]	25/10/16	164	167	163	166	+5	+3.11	171,900	-
[8202]	25/10/15	163	165	161	161	-3	-1.83	208,100	-
[8202]	25/10/14	163	166	162	164	-3	-1.80	238,700	-
[8202]	25/10/10	173	174	167	167	-6	-3.47	265,700	-
[8202]	25/10/09	173	176	171	173	+1	+0.58	233,000	-
[8202]	25/10/08	176	177	171	172	-3	-1.71	278,100	-
[8202]	25/10/07	174	178	170	175	+3	+1.74	450,400	-
[8202]	25/10/06	170	174	166	172	+7	+4.24	389,000	-
[8202]	25/10/03	165	170	165	165	+3	+1.85	165,900	-
[8202]	25/10/02	169	171	160	162	-6	-3.57	450,100	-
[8202]	25/10/01	167	176	166	168	+2	+1.20	703,500	-
[8202]	25/09/30	167	168	165	166	+1	+0.61	187,400	-
[8202]	25/09/29	169	169	165	165	-2	-1.20	280,500	-
[8202]	25/09/26	166	169	166	167	+3	+1.83	502,600	-
[8202]	25/09/25	165	166	163	164	+2	+1.23	162,400	-
[8202]	25/09/24	160	165	159	162	+3	+1.89	398,900	-
[8202]	25/09/22	158	160	157	159	+3	+1.92	218,100	-
[8202]	25/09/19	158	158	156	156	-2	-1.27	144,700	-
[8202]	25/09/18	157	158	156	158	+1	+0.64	143,100	-
[8202]	25/09/17	157	157	156	157	+1	+0.64	85,900	-
[8202]	25/09/16	157	157	155	156	-1	-0.64	159,900	-
[8202]	25/09/12	156	157	156	157	0	0.00	109,600	-
[8202]	25/09/11	157	158	155	157	+1	+0.64	178,200	-
[8202]	25/09/10	157	157	156	156	0	0.00	69,200	-
[8202]	25/09/09	158	158	155	156	-1	-0.64	130,300	-
[8202]	25/09/08	156	158	156	157	-1	-0.63	132,900	-
[8202]	25/09/05	157	158	157	158	+1	+0.64	66,900	-