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
[8207]	26/10/29	290	290	289	290	+1.0	+0.35	7,200	11,609,593,856
[8207]	26/10/28	290	290	289	289	-1.0	-0.34	12,100	11,569,561,600
[8207]	26/10/27	290	291	289	290	+1.0	+0.35	10,100	11,609,593,856
[8207]	26/10/26	290	291	288	289	+1.0	+0.35	36,900	11,569,561,600
[8207]	26/10/23	288	290	288	288	-1.0	-0.35	22,300	11,529,528,320
[8207]	26/10/22	290	291	289	289	-1.0	-0.34	22,200	11,569,561,600
[8207]	26/10/21	290	291	290	290	+1.0	+0.35	10,700	11,609,593,856
[8207]	26/10/20	290	291	289	289	-1.0	-0.34	20,100	11,569,561,600
[8207]	26/10/19	290	290	289	290	+1.0	+0.35	25,200	11,609,593,856
[8207]	26/10/16	289	290	288	289	+1.0	+0.35	23,900	11,569,561,600
[8207]	26/10/15	290	290	288	288	-1.0	-0.35	30,900	11,529,528,320
[8207]	26/10/14	290	291	289	289	-2.0	-0.69	15,500	11,569,561,600
[8207]	26/10/13	290	291	289	291	+2.0	+0.69	17,300	11,649,627,136
[8207]	26/10/09	290	291	289	289	-1.0	-0.34	18,200	11,569,561,600
[8207]	26/10/08	290	291	290	290	0	+0.00	20,900	11,609,593,856
[8207]	26/10/07	290	291	290	290	0	+0.00	19,300	11,609,593,856
[8207]	26/10/06	290	291	290	290	0	+0.00	14,700	11,609,593,856
[8207]	26/10/05	290	291	290	290	0	+0.00	22,600	11,609,593,856
[8207]	26/10/02	291	291	290	290	0	+0.00	21,400	11,609,593,856
[8207]	26/10/01	290	291	290	290	0	+0.00	18,100	11,609,593,856
[8207]	26/09/30	291	291	290	290	0	+0.00	29,300	11,609,593,856
[8207]	26/09/29	290	293	288	290	-15.0	-4.92	145,500	11,609,593,856
[8207]	26/09/28	302	305	301	305	+3.0	+0.99	138,700	12,210,091,008
[8207]	26/09/25	301	302	301	302	+1.0	+0.33	56,900	12,089,991,168
[8207]	26/09/24	301	302	300	301	0	+0.00	72,700	12,049,957,888
[8207]	26/09/18	300	302	300	301	+1.0	+0.33	33,300	12,049,957,888
[8207]	26/09/17	301	302	300	300	-1.0	-0.33	24,800	12,009,925,632
[8207]	26/09/16	301	302	301	301	0	+0.00	28,200	12,049,957,888
[8207]	26/09/15	301	302	301	301	0	+0.00	19,000	12,049,957,888
[8207]	26/09/14	302	302	301	301	0	+0.00	15,100	12,049,957,888
[8207]	26/09/11	301	302	301	301	0	+0.00	23,700	12,049,957,888
[8207]	26/09/10	302	302	301	301	-2.0	-0.66	22,500	12,049,957,888
[8207]	26/09/09	302	303	301	303	+2.0	+0.66	17,300	12,130,024,448
[8207]	26/09/08	302	303	301	301	-1.0	-0.33	23,200	12,049,957,888
[8207]	26/09/07	301	303	301	302	+1.0	+0.33	26,800	12,089,991,168
[8207]	26/09/04	302	302	301	301	0	+0.00	19,600	12,049,957,888
[8207]	26/09/03	303	303	301	301	0	+0.00	34,900	12,049,957,888
[8207]	26/09/02	303	303	301	301	-1.0	-0.33	30,400	12,049,957,888
[8207]	26/09/01	302	303	301	302	-1.0	-0.33	21,300	12,089,991,168
[8207]	26/08/31	304	304	299	303	0	+0.00	50,000	12,130,024,448
[8207]	26/08/28	300	303	300	303	+4.0	+1.34	58,500	12,130,024,448
[8207]	26/08/27	300	300	299	299	0	+0.00	20,900	11,969,892,352
[8207]	26/08/26	300	300	298	299	+1.0	+0.34	24,300	11,969,892,352
[8207]	26/08/25	298	300	297	298	+1.0	+0.34	48,200	11,929,859,072
[8207]	26/08/24	297	299	296	297	+1.0	+0.34	29,500	11,889,825,792
[8207]	26/08/21	296	297	296	296	0	+0.00	18,400	11,849,792,512
[8207]	26/08/20	297	297	295	296	+1.0	+0.34	22,800	11,849,792,512
[8207]	26/08/19	296	296	295	295	-1.0	-0.34	14,200	11,809,760,256
[8207]	26/08/18	295	296	295	296	+1.0	+0.34	17,400	11,849,792,512
[8207]	26/08/17	295	296	294	295	0	0.00	20,900	-
[8207]	26/08/14	295	295	294	295	0	0.00	18,100	-
[8207]	26/08/13	293	295	293	295	+1	+0.34	22,100	-
[8207]	26/08/12	293	295	293	294	+1	+0.34	23,000	-
[8207]	26/08/10	293	294	292	293	0	0.00	36,400	-
[8207]	26/08/07	293	295	292	293	0	0.00	38,400	-
[8207]	26/08/06	293	295	293	293	0	0.00	14,400	-
[8207]	26/08/05	293	295	293	293	-1	-0.34	21,700	-
[8207]	26/08/04	293	295	293	294	+1	+0.34	12,200	-
[8207]	26/08/03	296	296	293	293	-1	-0.34	20,600	-
[8207]	26/07/31	295	295	293	294	0	0.00	18,100	-
[8207]	26/07/30	294	295	293	294	0	0.00	20,700	-
[8207]	26/07/29	293	295	293	294	+1	+0.34	14,700	-
[8207]	26/07/28	293	294	293	293	0	0.00	14,000	-
[8207]	26/07/27	294	294	293	293	0	0.00	13,900	-
[8207]	26/07/24	293	294	293	293	0	0.00	12,000	-
[8207]	26/07/23	293	294	293	293	0	0.00	13,100	-
[8207]	26/07/22	293	294	293	293	0	0.00	20,000	-
[8207]	26/07/21	294	295	293	293	0	0.00	19,800	-
[8207]	26/07/17	295	295	293	293	-2	-0.68	30,900	-
[8207]	26/07/16	295	295	294	295	+2	+0.68	11,100	-
[8207]	26/07/15	294	294	293	293	+1	+0.34	14,300	-
[8207]	26/07/14	292	294	292	292	0	0.00	15,800	-
[8207]	26/07/13	294	294	292	292	-1	-0.34	27,200	-
[8207]	26/07/10	292	294	292	293	+2	+0.69	20,900	-
[8207]	26/07/09	291	292	290	291	+1	+0.34	21,100	-
[8207]	26/07/08	290	291	289	290	+1	+0.35	11,300	-
[8207]	26/07/07	290	291	288	289	0	0.00	21,300	-
[8207]	26/07/06	289	290	289	289	+1	+0.35	24,300	-
[8207]	26/07/03	287	290	287	288	-1	-0.35	14,100	-
[8207]	26/07/02	289	289	287	289	+2	+0.70	22,200	-
[8207]	26/07/01	288	288	286	287	-1	-0.35	21,500	-
[8207]	26/06/30	285	288	285	288	+3	+1.05	18,100	-
[8207]	26/06/29	284	286	284	285	+2	+0.71	22,000	-
[8207]	26/06/26	284	285	283	283	-1	-0.35	21,100	-
[8207]	26/06/25	285	285	283	284	+1	+0.35	14,300	-
[8207]	26/06/24	283	286	283	283	0	0.00	27,000	-
[8207]	26/06/23	285	285	283	283	-2	-0.70	34,800	-
[8207]	26/06/22	285	286	284	285	0	0.00	21,900	-
[8207]	26/06/19	283	286	283	285	+1	+0.35	23,500	-
[8207]	26/06/18	285	285	283	284	0	0.00	9,700	-
[8207]	26/06/17	285	285	283	284	+1	+0.35	21,400	-
[8207]	26/06/16	283	284	282	283	0	0.00	28,100	-
[8207]	26/06/15	284	285	283	283	0	0.00	27,400	-
[8207]	26/06/12	284	285	283	283	0	0.00	14,900	-
[8207]	26/06/11	284	285	282	283	+1	+0.35	15,800	-
[8207]	26/06/10	283	284	281	282	-1	-0.35	21,000	-
[8207]	26/06/09	281	283	281	283	+2	+0.71	18,200	-
[8207]	26/06/08	282	283	281	281	-1	-0.35	20,800	-
[8207]	26/06/05	283	283	281	282	+1	+0.36	9,900	-
[8207]	26/06/04	284	284	281	281	0	0.00	15,800	-
[8207]	26/06/03	282	283	281	281	0	0.00	19,200	-
[8207]	26/06/02	283	283	280	281	0	0.00	11,600	-
[8207]	26/06/01	282	283	281	281	-1	-0.35	21,500	-
[8207]	26/05/29	283	284	280	282	-1	-0.35	16,900	-
[8207]	26/05/28	280	283	280	283	+3	+1.07	18,400	-
[8207]	26/05/27	280	282	280	280	-1	-0.36	32,500	-
[8207]	26/05/26	281	282	280	281	+1	+0.36	21,800	-
[8207]	26/05/25	282	282	280	280	-1	-0.36	29,400	-
[8207]	26/05/22	281	282	280	281	0	+0.00	18,300	-
[8207]	26/05/21	282	283	281	281	0	+0.00	14,600	-
[8207]	26/05/20	283	283	281	281	0	+0.00	16,100	-
[8207]	26/05/19	281	283	281	281	0	+0.00	19,900	-
[8207]	26/05/18	282	283	281	281	-1.0	-0.35	27,000	-
[8207]	26/05/15	282	284	282	282	0	+0.00	16,200	-
[8207]	26/05/14	282	284	282	282	-1.0	-0.35	16,300	-
[8207]	26/05/13	283	284	282	283	+1.0	+0.35	16,200	-
[8207]	26/05/12	283	284	282	282	-2.0	-0.70	28,500	-
[8207]	26/05/11	283	285	283	284	-1.0	-0.35	27,900	-
[8207]	26/05/08	284	286	284	285	+1.0	+0.35	15,900	-
[8207]	26/05/07	285	286	284	284	-1.0	-0.35	28,300	-
[8207]	26/05/01	283	285	283	285	+1.0	+0.35	20,100	-
[8207]	26/04/30	285	285	283	284	0	+0.00	26,700	-
[8207]	26/04/28	284	285	284	284	0	+0.00	15,900	-
[8207]	26/04/27	286	286	284	284	-2	-0.70	31,000	-
[8207]	26/04/24	285	286	284	286	+1	+0.35	24,600	-
[8207]	26/04/23	285	286	285	285	0	0.00	30,800	-
[8207]	26/04/22	285	287	285	285	0	0.00	17,400	-
[8207]	26/04/21	286	287	285	285	-1	-0.35	8,400	-
[8207]	26/04/20	287	287	286	286	0	0.00	16,500	-
[8207]	26/04/17	285	287	285	286	+1	+0.35	15,600	-
[8207]	26/04/16	287	288	285	285	-2	-0.70	30,500	-
[8207]	26/04/15	288	288	287	287	0	0.00	16,700	-
[8207]	26/04/14	288	289	287	287	0	0.00	15,600	-
[8207]	26/04/13	286	289	286	287	0	0.00	21,300	-
[8207]	26/04/10	288	288	287	287	0	0.00	14,700	-
[8207]	26/04/09	289	289	287	287	-1	-0.35	22,600	-
[8207]	26/04/08	287	289	287	288	+1	+0.35	18,500	-
[8207]	26/04/07	290	290	287	287	0	0.00	30,300	-
[8207]	26/04/06	288	289	287	287	-1	-0.35	27,100	-
[8207]	26/04/03	286	288	286	288	+2	+0.70	21,100	-
[8207]	26/04/02	286	288	286	286	0	0.00	22,800	-
[8207]	26/04/01	287	289	286	286	-3	-1.04	42,400	-
[8207]	26/03/31	289	289	284	289	+3	+1.05	41,400	-
[8207]	26/03/30	276	286	276	286	-14	-4.67	159,100	-
[8207]	26/03/27	300	302	299	300	0	0.00	130,000	-
[8207]	26/03/26	300	301	300	300	0	0.00	56,500	-
[8207]	26/03/25	300	300	299	300	+1	+0.33	43,800	-
[8207]	26/03/24	299	300	298	299	0	0.00	31,700	-
[8207]	26/03/23	299	299	297	299	+1	+0.34	52,000	-
[8207]	26/03/19	300	300	298	298	-2	-0.67	46,900	-
[8207]	26/03/18	298	300	298	300	+2	+0.67	38,000	-
[8207]	26/03/17	298	299	297	298	-2	-0.67	41,000	-
[8207]	26/03/16	298	300	298	300	+2	+0.67	41,900	-
[8207]	26/03/13	299	300	298	298	-1	-0.33	35,600	-
[8207]	26/03/12	300	300	298	299	0	0.00	37,600	-
[8207]	26/03/11	299	300	299	299	0	0.00	32,000	-
[8207]	26/03/10	298	299	297	299	+3	+1.01	27,100	-
[8207]	26/03/09	297	298	295	296	-1	-0.34	44,000	-
[8207]	26/03/06	299	299	297	297	-2	-0.67	27,200	-
[8207]	26/03/05	298	299	296	299	+6	+2.05	29,900	-
[8207]	26/03/04	295	297	293	293	-4	-1.35	68,400	-
[8207]	26/03/03	299	300	297	297	-2	-0.67	48,000	-
[8207]	26/03/02	298	299	297	299	+1	+0.34	51,500	-
[8207]	26/02/27	296	298	295	298	+3	+1.02	41,700	-
[8207]	26/02/26	294	295	293	295	+1	+0.34	42,000	-
[8207]	26/02/25	292	294	291	294	+3	+1.03	40,800	-
[8207]	26/02/24	293	293	291	291	0	0.00	29,000	-
[8207]	26/02/20	292	292	291	291	0	0.00	29,300	-
[8207]	26/02/19	292	292	291	291	0	0.00	10,900	-
[8207]	26/02/18	292	292	291	291	0	0.00	22,700	-
[8207]	26/02/17	292	292	290	291	-1	-0.34	24,500	-
[8207]	26/02/16	291	292	291	292	+1	+0.34	24,500	-
[8207]	26/02/13	292	292	291	291	0	0.00	26,600	-
[8207]	26/02/12	292	292	291	291	0	0.00	32,700	-
[8207]	26/02/10	291	292	290	291	0	0.00	33,800	-
[8207]	26/02/09	291	292	291	291	0	0.00	32,300	-
[8207]	26/02/06	292	293	290	291	-1	-0.34	42,800	-
[8207]	26/02/05	293	293	291	292	0	0.00	23,800	-
[8207]	26/02/04	291	292	291	292	+1	+0.34	13,700	-
[8207]	26/02/03	291	293	291	291	+1	+0.34	16,000	-
[8207]	26/02/02	291	292	290	290	-1	-0.34	26,500	-
[8207]	26/01/30	290	293	289	291	0	0.00	26,400	-
[8207]	26/01/29	292	292	288	291	-1	-0.34	36,000	-
[8207]	26/01/28	291	292	291	292	0	0.00	16,000	-
[8207]	26/01/27	292	293	291	292	+1	+0.34	15,600	-
[8207]	26/01/26	291	293	291	291	-1	-0.34	32,500	-
[8207]	26/01/23	292	292	291	292	0	0.00	22,000	-
[8207]	26/01/22	291	292	291	292	+1	+0.34	27,600	-
[8207]	26/01/21	292	293	291	291	-2	-0.68	21,800	-
[8207]	26/01/20	292	293	292	293	+1	+0.34	16,900	-
[8207]	26/01/19	292	293	291	292	0	0.00	25,200	-
[8207]	26/01/16	292	292	291	292	0	0.00	21,000	-
[8207]	26/01/15	292	293	291	292	0	0.00	18,900	-
[8207]	26/01/14	292	293	291	292	0	0.00	21,500	-
[8207]	26/01/13	292	293	291	292	0	0.00	48,500	-
[8207]	26/01/09	291	292	290	292	+2	+0.69	20,000	-
[8207]	26/01/08	291	291	290	290	+1	+0.35	20,400	-
[8207]	26/01/07	289	291	289	289	0	0.00	37,600	-
[8207]	26/01/06	288	290	287	289	+1	+0.35	31,600	-
[8207]	26/01/05	288	288	286	288	+2	+0.70	27,400	-
[8207]	25/12/30	288	288	285	286	0	0.00	21,700	-
[8207]	25/12/29	284	286	284	286	+2	+0.70	40,400	-
[8207]	25/12/26	283	284	282	284	+1	+0.35	50,900	-
[8207]	25/12/25	283	284	283	283	-1	-0.35	39,100	-
[8207]	25/12/24	283	284	282	284	+1	+0.35	28,500	-
[8207]	25/12/23	284	284	282	283	-1	-0.35	42,200	-
[8207]	25/12/22	283	284	282	284	+1	+0.35	50,200	-
[8207]	25/12/19	282	284	282	283	+1	+0.35	19,200	-
[8207]	25/12/18	282	284	282	282	0	0.00	23,600	-
[8207]	25/12/17	284	284	282	282	-1	-0.35	23,500	-
[8207]	25/12/16	283	284	283	283	-1	-0.35	18,700	-
[8207]	25/12/15	282	284	281	284	+1	+0.35	33,900	-
[8207]	25/12/12	283	283	281	283	+1	+0.35	31,100	-
[8207]	25/12/11	283	283	281	282	+1	+0.36	17,200	-
[8207]	25/12/10	283	283	281	281	0	0.00	18,500	-
[8207]	25/12/09	281	282	280	281	0	0.00	27,300	-
[8207]	25/12/08	281	282	281	281	-1	-0.35	25,000	-
[8207]	25/12/05	282	282	280	282	+1	+0.36	25,300	-
[8207]	25/12/04	282	282	280	281	+1	+0.36	16,500	-
[8207]	25/12/03	281	281	280	280	-1	-0.36	13,300	-
[8207]	25/12/02	282	282	280	281	0	0.00	22,400	-
[8207]	25/12/01	279	281	279	281	+1	+0.36	28,000	-
[8207]	25/11/28	279	280	278	280	+2	+0.72	21,600	-
[8207]	25/11/27	278	279	278	278	0	0.00	16,100	-
[8207]	25/11/26	279	279	278	278	0	0.00	13,300	-
[8207]	25/11/25	279	279	278	278	-1	-0.36	19,100	-
[8207]	25/11/21	277	279	277	279	+1	+0.36	25,900	-
[8207]	25/11/20	277	278	277	278	+2	+0.72	10,800	-
[8207]	25/11/19	276	277	276	276	0	0.00	16,900	-
[8207]	25/11/18	278	278	276	276	-1	-0.36	17,800	-
[8207]	25/11/17	278	278	277	277	-1	-0.36	24,400	-
[8207]	25/11/14	277	278	276	278	+2	+0.72	10,800	-
[8207]	25/11/13	276	278	276	276	0	0.00	18,800	-
[8207]	25/11/12	277	278	276	276	-1	-0.36	31,200	-
[8207]	25/11/11	277	277	276	277	0	0.00	21,300	-
[8207]	25/11/10	277	277	276	277	+1	+0.36	32,300	-
[8207]	25/11/07	276	277	275	276	-2	-0.72	39,000	-
[8207]	25/11/06	276	278	276	278	+2	+0.72	11,600	-
[8207]	25/11/05	277	277	276	276	0	0.00	21,100	-
[8207]	25/11/04	278	278	276	276	-1	-0.36	24,800	-
[8207]	25/10/31	278	278	277	277	-1	-0.36	10,300	-
[8207]	25/10/30	276	278	276	278	+2	+0.72	19,600	-
[8207]	25/10/29	278	278	276	276	-2	-0.72	23,100	-
[8207]	25/10/28	277	278	277	278	+1	+0.36	17,900	-
[8207]	25/10/27	278	278	277	277	0	0.00	13,900	-
[8207]	25/10/24	278	278	277	277	-1	-0.36	13,400	-
[8207]	25/10/23	277	278	276	278	0	0.00	26,100	-
[8207]	25/10/22	277	278	276	278	+1	+0.36	20,800	-
[8207]	25/10/21	278	278	276	277	0	0.00	21,700	-
[8207]	25/10/20	276	277	275	277	+1	+0.36	28,000	-
[8207]	25/10/17	276	277	275	276	0	0.00	23,300	-
[8207]	25/10/16	276	277	276	276	0	0.00	22,500	-
[8207]	25/10/15	275	277	275	276	+1	+0.36	19,200	-
[8207]	25/10/14	276	277	275	275	-1	-0.36	38,500	-
[8207]	25/10/10	276	277	276	276	-2	-0.72	25,800	-
[8207]	25/10/09	278	278	276	278	+1	+0.36	30,900	-
[8207]	25/10/08	278	279	276	277	+1	+0.36	32,800	-
[8207]	25/10/07	278	278	276	276	0	0.00	19,100	-
[8207]	25/10/06	278	278	276	276	0	0.00	38,700	-
[8207]	25/10/03	275	278	275	276	+1	+0.36	27,400	-
[8207]	25/10/02	277	278	275	275	0	0.00	35,900	-
[8207]	25/10/01	278	278	275	275	-3	-1.08	53,700	-
[8207]	25/09/30	279	280	278	278	-1	-0.36	50,000	-
[8207]	25/09/29	275	281	275	279	-15	-5.10	206,400	-
[8207]	25/09/26	292	294	291	294	+2	+0.68	208,100	-
[8207]	25/09/25	292	292	291	292	+1	+0.34	76,300	-
[8207]	25/09/24	292	292	291	291	0	0.00	62,300	-
[8207]	25/09/22	292	292	291	291	0	0.00	58,600	-
[8207]	25/09/19	292	292	290	291	0	0.00	35,800	-
[8207]	25/09/18	291	292	290	291	+1	+0.34	43,500	-
[8207]	25/09/17	292	292	290	290	-2	-0.68	39,600	-
[8207]	25/09/16	292	292	290	292	0	0.00	77,700	-
[8207]	25/09/12	291	293	291	292	0	0.00	43,100	-
[8207]	25/09/11	293	293	291	292	0	0.00	36,200	-
[8207]	25/09/10	292	293	291	292	0	0.00	31,600	-
[8207]	25/09/09	292	293	291	292	0	0.00	69,600	-
[8207]	25/09/08	293	294	292	292	0	0.00	65,600	-
[8207]	25/09/05	293	293	292	292	0	0.00	39,700	-