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
[8203]	26/10/29	675	677	662	662	-13.0	-1.93	666,000	22,083,198,976
[8203]	26/10/28	691	692	675	675	-17.0	-2.46	294,100	22,516,858,880
[8203]	26/10/27	699	700	691	692	-7.0	-1.00	137,300	23,083,950,080
[8203]	26/10/26	711	711	699	699	-12.0	-1.69	116,200	23,317,456,896
[8203]	26/10/23	711	721	708	711	+1.0	+0.14	65,000	23,717,756,928
[8203]	26/10/22	715	716	709	710	-5.0	-0.70	51,100	23,684,399,104
[8203]	26/10/21	726	726	715	715	-6.0	-0.83	49,800	23,851,190,272
[8203]	26/10/20	721	728	717	721	0	+0.00	60,300	24,051,339,264
[8203]	26/10/19	723	728	720	721	-2.0	-0.28	52,900	24,051,339,264
[8203]	26/10/16	723	725	719	723	+2.0	+0.28	52,400	24,118,056,960
[8203]	26/10/15	713	733	713	721	+8.0	+1.12	111,700	24,051,339,264
[8203]	26/10/14	712	718	706	713	0	+0.00	76,100	23,760,865,280
[8203]	26/10/13	709	716	705	713	+8.0	+1.13	87,300	23,760,865,280
[8203]	26/10/09	709	720	705	705	-5.0	-0.70	153,500	23,494,262,784
[8203]	26/10/08	714	721	698	710	-8.0	-1.11	314,800	23,660,890,112
[8203]	26/10/07	713	721	712	718	-1.0	-0.14	88,200	23,927,490,560
[8203]	26/10/06	721	732	716	719	-4.0	-0.55	297,800	23,960,815,616
[8203]	26/10/05	726	726	719	723	-2.0	-0.28	63,100	24,094,115,840
[8203]	26/10/02	736	736	725	725	-14.0	-1.89	94,700	24,160,768,000
[8203]	26/10/01	737	742	734	739	+2.0	+0.27	48,400	24,627,320,832
[8203]	26/09/30	738	742	732	737	-4.0	-0.54	79,200	24,560,668,672
[8203]	26/09/29	752	752	739	741	-13.0	-1.72	70,500	24,693,970,944
[8203]	26/09/28	760	760	751	754	0	+0.00	42,700	25,127,198,720
[8203]	26/09/25	751	757	751	754	+3.0	+0.40	42,000	25,127,198,720
[8203]	26/09/24	754	756	750	751	-3.0	-0.40	46,100	25,027,221,504
[8203]	26/09/18	757	758	750	754	-3.0	-0.40	44,800	25,127,198,720
[8203]	26/09/17	754	757	752	757	+1.0	+0.13	24,300	25,227,173,888
[8203]	26/09/16	753	758	753	756	+3.0	+0.40	24,600	25,193,848,832
[8203]	26/09/15	750	756	750	753	+2.0	+0.27	29,400	25,093,871,616
[8203]	26/09/14	749	756	749	751	0	+0.00	37,500	25,027,221,504
[8203]	26/09/11	747	752	747	751	-5.0	-0.66	80,500	25,027,221,504
[8203]	26/09/10	750	759	747	756	+4.0	+0.53	56,800	25,193,848,832
[8203]	26/09/09	750	754	749	752	+2.0	+0.27	33,800	25,060,546,560
[8203]	26/09/08	750	753	747	750	-3.0	-0.40	53,700	24,993,896,448
[8203]	26/09/07	775	775	753	753	-26.0	-3.34	191,700	25,093,871,616
[8203]	26/09/04	775	790	772	779	+2.0	+0.26	120,300	25,960,327,168
[8203]	26/09/03	778	782	776	777	-1.0	-0.13	31,500	25,893,677,056
[8203]	26/09/02	786	788	778	778	-14.0	-1.77	36,300	25,927,002,112
[8203]	26/09/01	785	794	784	792	+2.0	+0.25	44,300	26,393,554,944
[8203]	26/08/31	785	794	778	790	+2.0	+0.25	48,900	26,326,904,832
[8203]	26/08/28	786	791	785	788	-6.0	-0.76	59,900	26,260,254,720
[8203]	26/08/27	796	798	790	794	-2.0	-0.25	50,700	26,460,205,056
[8203]	26/08/26	791	797	791	796	+2.0	+0.25	35,100	26,526,855,168
[8203]	26/08/25	790	801	790	794	+4.0	+0.51	44,700	26,460,205,056
[8203]	26/08/24	790	798	789	790	-4.0	-0.50	45,600	26,326,904,832
[8203]	26/08/21	786	795	784	794	+8.0	+1.02	69,000	26,460,205,056
[8203]	26/08/20	778	787	777	786	+9.0	+1.16	87,300	26,193,604,608
[8203]	26/08/19	778	784	775	777	-1.0	-0.13	53,900	25,893,677,056
[8203]	26/08/18	775	783	772	778	+3.0	+0.39	71,100	25,927,002,112
[8203]	26/08/17	781	787	774	775	-6	-0.77	72,600	-
[8203]	26/08/14	773	782	769	781	+4	+0.51	54,400	-
[8203]	26/08/13	776	780	773	777	0	0.00	46,100	-
[8203]	26/08/12	786	786	777	777	-5	-0.64	34,900	-
[8203]	26/08/10	778	787	775	782	+3	+0.39	48,900	-
[8203]	26/08/07	773	782	771	779	+6	+0.78	78,700	-
[8203]	26/08/06	770	787	770	773	+4	+0.52	73,700	-
[8203]	26/08/05	771	775	769	769	-2	-0.26	47,400	-
[8203]	26/08/04	777	777	771	771	-6	-0.77	47,000	-
[8203]	26/08/03	780	784	774	777	-8	-1.02	56,500	-
[8203]	26/07/31	796	802	785	785	-15	-1.88	58,700	-
[8203]	26/07/30	816	816	795	800	-14	-1.72	63,900	-
[8203]	26/07/29	804	818	799	814	+22	+2.78	119,500	-
[8203]	26/07/28	792	792	782	792	0	0.00	32,800	-
[8203]	26/07/27	785	795	785	792	+8	+1.02	41,900	-
[8203]	26/07/24	784	788	775	784	-1	-0.13	25,300	-
[8203]	26/07/23	791	792	785	785	-6	-0.76	25,200	-
[8203]	26/07/22	798	798	785	791	-7	-0.88	74,100	-
[8203]	26/07/21	797	819	797	798	+1	+0.13	78,900	-
[8203]	26/07/17	798	803	795	797	+2	+0.25	53,000	-
[8203]	26/07/16	791	803	790	795	+4	+0.51	67,200	-
[8203]	26/07/15	787	795	786	791	+8	+1.02	42,200	-
[8203]	26/07/14	773	795	773	783	+15	+1.95	87,000	-
[8203]	26/07/13	777	778	763	768	-9	-1.16	104,400	-
[8203]	26/07/10	790	793	769	777	-8	-1.02	195,300	-
[8203]	26/07/09	745	799	742	785	+43	+5.80	440,700	-
[8203]	26/07/08	745	751	742	742	-5	-0.67	87,300	-
[8203]	26/07/07	753	755	744	747	-10	-1.32	99,900	-
[8203]	26/07/06	763	769	757	757	-7	-0.92	98,600	-
[8203]	26/07/03	768	776	763	764	+4	+0.53	76,100	-
[8203]	26/07/02	756	767	751	760	+6	+0.80	261,300	-
[8203]	26/07/01	760	769	746	754	-11	-1.44	107,600	-
[8203]	26/06/30	783	783	756	765	-8	-1.03	114,700	-
[8203]	26/06/29	774	781	773	773	0	0.00	108,300	-
[8203]	26/06/26	786	787	773	773	-13	-1.65	73,300	-
[8203]	26/06/25	779	793	779	786	+10	+1.29	68,000	-
[8203]	26/06/24	773	784	767	776	+3	+0.39	89,600	-
[8203]	26/06/23	776	777	768	773	+5	+0.65	142,300	-
[8203]	26/06/22	760	777	760	768	+8	+1.05	140,100	-
[8203]	26/06/19	762	762	751	760	-2	-0.26	106,800	-
[8203]	26/06/18	750	763	750	762	+12	+1.60	86,200	-
[8203]	26/06/17	758	762	750	750	-4	-0.53	70,400	-
[8203]	26/06/16	745	763	743	754	+6	+0.80	138,400	-
[8203]	26/06/15	735	752	732	748	+14	+1.91	140,300	-
[8203]	26/06/12	727	735	725	734	+7	+0.96	80,400	-
[8203]	26/06/11	735	735	722	727	-7	-0.95	33,100	-
[8203]	26/06/10	726	734	726	734	+10	+1.38	54,000	-
[8203]	26/06/09	720	731	720	724	+4	+0.56	106,700	-
[8203]	26/06/08	711	723	709	720	+9	+1.27	69,600	-
[8203]	26/06/05	708	721	708	711	+3	+0.42	68,700	-
[8203]	26/06/04	709	714	703	708	+1	+0.14	39,900	-
[8203]	26/06/03	704	712	702	707	+3	+0.43	31,600	-
[8203]	26/06/02	704	710	700	704	-2	-0.28	91,000	-
[8203]	26/06/01	710	711	700	706	-4	-0.56	74,400	-
[8203]	26/05/29	714	720	710	710	-2	-0.28	40,000	-
[8203]	26/05/28	704	712	702	712	+5	+0.71	42,800	-
[8203]	26/05/27	705	709	700	707	+2	+0.28	47,300	-
[8203]	26/05/26	705	708	700	705	0	0.00	57,200	-
[8203]	26/05/25	717	717	703	705	-12	-1.67	56,600	-
[8203]	26/05/22	723	723	709	717	-1.0	-0.14	44,200	-
[8203]	26/05/21	720	726	716	718	+2.0	+0.28	47,300	-
[8203]	26/05/20	714	722	703	716	+2.0	+0.28	102,400	-
[8203]	26/05/19	706	715	703	714	+13.0	+1.85	61,300	-
[8203]	26/05/18	710	711	701	701	-6.0	-0.85	53,200	-
[8203]	26/05/15	706	711	700	707	+4.0	+0.57	70,600	-
[8203]	26/05/14	699	705	697	703	+4.0	+0.57	87,400	-
[8203]	26/05/13	702	703	698	699	0	+0.00	43,200	-
[8203]	26/05/12	699	703	697	699	0	+0.00	35,800	-
[8203]	26/05/11	695	701	695	699	+4.0	+0.58	28,600	-
[8203]	26/05/08	700	700	693	695	-5.0	-0.71	125,500	-
[8203]	26/05/07	703	704	696	700	0	+0.00	65,500	-
[8203]	26/05/01	703	704	699	700	-6.0	-0.85	108,100	-
[8203]	26/04/30	705	709	702	706	+1.0	+0.14	76,600	-
[8203]	26/04/28	702	708	700	705	+1.0	+0.14	50,200	-
[8203]	26/04/27	702	706	698	704	+2	+0.28	49,500	-
[8203]	26/04/24	706	708	700	702	-5	-0.71	63,900	-
[8203]	26/04/23	716	716	707	707	-10	-1.39	72,200	-
[8203]	26/04/22	726	726	717	717	-9	-1.24	74,600	-
[8203]	26/04/21	732	732	726	726	-4	-0.55	60,300	-
[8203]	26/04/20	733	738	729	730	-2	-0.27	65,900	-
[8203]	26/04/17	735	739	732	732	-3	-0.41	41,600	-
[8203]	26/04/16	743	747	735	735	-3	-0.41	44,900	-
[8203]	26/04/15	740	746	738	738	0	0.00	73,000	-
[8203]	26/04/14	740	742	732	738	+3	+0.41	67,700	-
[8203]	26/04/13	745	745	733	735	-10	-1.34	96,500	-
[8203]	26/04/10	763	764	742	745	-18	-2.36	167,700	-
[8203]	26/04/09	776	787	751	763	-14	-1.80	315,600	-
[8203]	26/04/08	778	783	774	777	+2	+0.26	61,000	-
[8203]	26/04/07	768	780	768	775	+13	+1.71	73,500	-
[8203]	26/04/06	759	762	758	762	+6	+0.79	31,800	-
[8203]	26/04/03	753	763	753	756	+2	+0.27	44,700	-
[8203]	26/04/02	750	762	749	754	+4	+0.53	77,700	-
[8203]	26/04/01	751	755	748	750	+8	+1.08	42,400	-
[8203]	26/03/31	748	749	737	742	+4	+0.54	60,900	-
[8203]	26/03/30	755	755	736	738	-29	-3.78	120,600	-
[8203]	26/03/27	754	770	752	767	+13	+1.72	78,000	-
[8203]	26/03/26	762	762	747	754	-8	-1.05	60,500	-
[8203]	26/03/25	747	762	747	762	+15	+2.01	63,100	-
[8203]	26/03/24	740	749	734	747	+19	+2.61	94,600	-
[8203]	26/03/23	737	737	728	728	-18	-2.41	96,600	-
[8203]	26/03/19	763	763	746	746	-22	-2.86	73,900	-
[8203]	26/03/18	765	768	761	768	+13	+1.72	21,700	-
[8203]	26/03/17	756	768	755	755	-4	-0.53	62,800	-
[8203]	26/03/16	759	762	749	759	+2	+0.26	73,600	-
[8203]	26/03/13	755	761	753	757	-6	-0.79	66,400	-
[8203]	26/03/12	760	763	754	763	+3	+0.39	85,400	-
[8203]	26/03/11	775	775	760	760	-5	-0.65	49,500	-
[8203]	26/03/10	761	769	758	765	+6	+0.79	39,100	-
[8203]	26/03/09	745	761	739	759	-8	-1.04	131,800	-
[8203]	26/03/06	761	768	759	767	-1	-0.13	35,800	-
[8203]	26/03/05	767	775	766	768	+18	+2.40	92,600	-
[8203]	26/03/04	758	760	745	750	-17	-2.22	147,900	-
[8203]	26/03/03	782	782	767	767	-15	-1.92	149,100	-
[8203]	26/03/02	784	788	778	782	-14	-1.76	78,600	-
[8203]	26/02/27	784	800	781	796	+14	+1.79	133,500	-
[8203]	26/02/26	791	800	781	782	-31	-3.81	296,600	-
[8203]	26/02/25	815	822	813	813	-4	-0.49	343,700	-
[8203]	26/02/24	818	818	811	817	+4	+0.49	63,100	-
[8203]	26/02/20	819	819	809	813	-7	-0.85	70,700	-
[8203]	26/02/19	820	820	813	820	+5	+0.61	65,400	-
[8203]	26/02/18	815	821	815	815	+1	+0.12	52,300	-
[8203]	26/02/17	820	825	814	814	-3	-0.37	48,200	-
[8203]	26/02/16	820	821	809	817	+4	+0.49	58,000	-
[8203]	26/02/13	820	821	807	813	-7	-0.85	75,500	-
[8203]	26/02/12	815	825	814	820	+7	+0.86	98,700	-
[8203]	26/02/10	807	822	807	813	+6	+0.74	88,500	-
[8203]	26/02/09	817	818	807	807	0	0.00	83,700	-
[8203]	26/02/06	805	809	802	807	+4	+0.50	53,000	-
[8203]	26/02/05	806	809	801	803	+4	+0.50	94,500	-
[8203]	26/02/04	791	801	791	799	+8	+1.01	50,200	-
[8203]	26/02/03	789	796	785	791	+5	+0.64	60,400	-
[8203]	26/02/02	789	797	784	786	+1	+0.13	72,900	-
[8203]	26/01/30	782	788	780	785	+3	+0.38	42,600	-
[8203]	26/01/29	786	786	772	782	-4	-0.51	103,400	-
[8203]	26/01/28	781	796	777	786	+5	+0.64	98,700	-
[8203]	26/01/27	782	789	776	781	-5	-0.64	95,400	-
[8203]	26/01/26	795	795	785	786	-11	-1.38	147,800	-
[8203]	26/01/23	804	805	796	797	-2	-0.25	77,900	-
[8203]	26/01/22	801	809	798	799	-1	-0.13	54,800	-
[8203]	26/01/21	813	813	795	800	-21	-2.56	163,700	-
[8203]	26/01/20	815	828	809	821	+10	+1.23	126,200	-
[8203]	26/01/19	808	812	801	811	+5	+0.62	82,500	-
[8203]	26/01/16	805	806	799	806	+1	+0.12	55,900	-
[8203]	26/01/15	804	809	799	805	+1	+0.12	40,200	-
[8203]	26/01/14	797	805	796	804	+8	+1.01	93,000	-
[8203]	26/01/13	822	825	796	796	-22	-2.69	280,100	-
[8203]	26/01/09	841	851	801	818	-10	-1.21	255,900	-
[8203]	26/01/08	843	846	826	828	-17	-2.01	75,300	-
[8203]	26/01/07	835	853	831	845	+6	+0.72	86,500	-
[8203]	26/01/06	816	840	815	839	+30	+3.71	97,900	-
[8203]	26/01/05	810	813	803	809	+5	+0.62	76,100	-
[8203]	25/12/30	800	804	795	804	+7	+0.88	66,200	-
[8203]	25/12/29	795	800	790	797	+2	+0.25	47,000	-
[8203]	25/12/26	797	798	792	795	-2	-0.25	39,300	-
[8203]	25/12/25	797	799	796	797	+1	+0.13	22,100	-
[8203]	25/12/24	796	798	792	796	0	0.00	19,200	-
[8203]	25/12/23	795	798	792	796	+4	+0.51	31,900	-
[8203]	25/12/22	797	797	787	792	+1	+0.13	37,600	-
[8203]	25/12/19	790	794	788	791	+3	+0.38	54,100	-
[8203]	25/12/18	779	789	777	788	+12	+1.55	49,900	-
[8203]	25/12/17	782	782	773	776	-4	-0.51	29,100	-
[8203]	25/12/16	786	787	780	780	-5	-0.64	25,800	-
[8203]	25/12/15	778	785	771	785	+7	+0.90	47,200	-
[8203]	25/12/12	769	778	767	778	+18	+2.37	64,400	-
[8203]	25/12/11	768	772	760	760	-6	-0.78	53,300	-
[8203]	25/12/10	764	771	763	766	+4	+0.52	49,700	-
[8203]	25/12/09	779	785	757	762	-17	-2.18	121,200	-
[8203]	25/12/08	775	782	772	779	+7	+0.91	39,700	-
[8203]	25/12/05	779	780	771	772	-8	-1.03	38,300	-
[8203]	25/12/04	772	782	771	780	+7	+0.91	60,900	-
[8203]	25/12/03	781	785	773	773	-11	-1.40	54,200	-
[8203]	25/12/02	785	786	778	784	-3	-0.38	38,800	-
[8203]	25/12/01	802	803	785	787	-16	-1.99	70,800	-
[8203]	25/11/28	804	809	796	803	-1	-0.12	74,000	-
[8203]	25/11/27	802	808	800	804	+2	+0.25	36,500	-
[8203]	25/11/26	795	806	795	802	+13	+1.65	69,300	-
[8203]	25/11/25	787	799	787	789	-6	-0.75	106,400	-
[8203]	25/11/21	775	797	770	795	+15	+1.92	89,800	-
[8203]	25/11/20	782	789	776	780	+3	+0.39	54,900	-
[8203]	25/11/19	780	789	774	777	-3	-0.38	54,700	-
[8203]	25/11/18	790	794	776	780	-12	-1.52	65,400	-
[8203]	25/11/17	784	794	781	792	+4	+0.51	52,200	-
[8203]	25/11/14	770	794	770	788	+9	+1.16	91,200	-
[8203]	25/11/13	782	785	772	779	-3	-0.38	53,900	-
[8203]	25/11/12	772	789	772	782	+11	+1.43	56,300	-
[8203]	25/11/11	774	774	759	771	-3	-0.39	76,500	-
[8203]	25/11/10	767	777	765	774	+11	+1.44	64,400	-
[8203]	25/11/07	752	765	752	763	+13	+1.73	78,800	-
[8203]	25/11/06	759	759	747	750	-11	-1.45	100,300	-
[8203]	25/11/05	755	761	746	761	+5	+0.66	116,300	-
[8203]	25/11/04	765	766	755	756	-15	-1.95	89,600	-
[8203]	25/10/31	770	776	763	771	+4	+0.52	67,100	-
[8203]	25/10/30	760	768	755	767	+3	+0.39	637,500	-
[8203]	25/10/29	769	780	762	764	-5	-0.65	131,600	-
[8203]	25/10/28	797	799	766	769	-34	-4.23	301,000	-
[8203]	25/10/27	791	803	790	803	+16	+2.03	86,000	-
[8203]	25/10/24	790	800	781	787	-9	-1.13	150,500	-
[8203]	25/10/23	803	808	793	796	-2	-0.25	107,200	-
[8203]	25/10/22	788	801	786	798	+10	+1.27	111,500	-
[8203]	25/10/21	787	793	780	788	+1	+0.13	108,500	-
[8203]	25/10/20	786	794	783	787	+10	+1.29	78,800	-
[8203]	25/10/17	779	794	775	777	-3	-0.38	103,500	-
[8203]	25/10/16	777	785	770	780	-4	-0.51	178,100	-
[8203]	25/10/15	779	790	774	784	+7	+0.90	133,300	-
[8203]	25/10/14	771	788	771	777	-17	-2.14	255,200	-
[8203]	25/10/10	825	825	778	794	-31	-3.76	648,300	-
[8203]	25/10/09	890	897	822	825	-50	-5.71	680,200	-
[8203]	25/10/08	865	888	865	875	+15	+1.74	137,100	-
[8203]	25/10/07	859	863	854	860	-1	-0.12	87,400	-
[8203]	25/10/06	862	868	851	861	+12	+1.41	117,000	-
[8203]	25/10/03	840	854	837	849	+3	+0.35	88,800	-
[8203]	25/10/02	868	872	846	846	-22	-2.53	88,600	-
[8203]	25/10/01	871	871	852	868	-5	-0.57	115,600	-
[8203]	25/09/30	868	875	862	873	+5	+0.58	57,700	-
[8203]	25/09/29	874	874	864	868	-6	-0.69	61,100	-
[8203]	25/09/26	868	875	866	874	+6	+0.69	70,500	-
[8203]	25/09/25	869	870	863	868	-1	-0.12	46,900	-
[8203]	25/09/24	868	872	857	869	+6	+0.70	54,500	-
[8203]	25/09/22	851	866	851	863	+14	+1.65	54,400	-
[8203]	25/09/19	861	866	843	849	-11	-1.28	85,800	-
[8203]	25/09/18	856	864	855	860	+5	+0.58	40,900	-
[8203]	25/09/17	861	861	853	855	-9	-1.04	45,400	-
[8203]	25/09/16	879	879	862	864	-13	-1.48	47,100	-
[8203]	25/09/12	859	886	854	877	+19	+2.21	170,600	-
[8203]	25/09/11	863	865	849	858	-6	-0.69	78,100	-
[8203]	25/09/10	853	864	850	864	+11	+1.29	84,500	-
[8203]	25/09/09	867	873	850	853	-13	-1.50	63,100	-
[8203]	25/09/08	872	876	862	866	-6	-0.69	170,500	-
[8203]	25/09/05	863	872	859	872	+3	+0.35	77,200	-