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
[8217]	26/10/29	751	754	740	745	-6.0	-0.80	564,600	30,324,092,928
[8217]	26/10/28	773	773	751	751	-22.0	-2.85	199,800	30,568,312,832
[8217]	26/10/27	782	785	773	773	-18.0	-2.28	90,600	31,463,790,592
[8217]	26/10/26	783	791	777	791	+3.0	+0.38	83,700	32,196,452,352
[8217]	26/10/23	787	795	783	788	+6.0	+0.77	69,800	32,074,342,400
[8217]	26/10/22	781	784	778	782	-1.0	-0.13	71,500	31,830,120,448
[8217]	26/10/21	786	787	781	783	+4.0	+0.51	74,200	31,870,824,448
[8217]	26/10/20	781	785	775	779	-1.0	-0.13	87,700	31,708,010,496
[8217]	26/10/19	786	789	780	780	-1.0	-0.13	50,200	31,748,714,496
[8217]	26/10/16	782	787	778	781	-5.0	-0.64	78,900	31,789,418,496
[8217]	26/10/15	776	786	773	786	+13.0	+1.68	101,100	31,992,934,400
[8217]	26/10/14	778	779	773	773	-7.0	-0.90	74,900	31,463,790,592
[8217]	26/10/13	770	780	767	780	+14.0	+1.83	72,500	31,748,714,496
[8217]	26/10/09	763	772	763	766	+4.0	+0.52	85,300	31,178,866,688
[8217]	26/10/08	765	766	761	762	-5.0	-0.65	73,000	31,016,052,736
[8217]	26/10/07	766	769	764	767	-4.0	-0.52	75,300	31,219,568,640
[8217]	26/10/06	767	774	767	771	+2.0	+0.26	75,600	31,382,382,592
[8217]	26/10/05	768	772	766	769	0	+0.00	98,300	31,300,976,640
[8217]	26/10/02	775	775	767	769	-13.0	-1.66	106,500	31,300,976,640
[8217]	26/10/01	771	787	770	782	+11.0	+1.43	162,000	31,830,120,448
[8217]	26/09/30	761	773	757	771	+10.0	+1.31	145,700	31,382,382,592
[8217]	26/09/29	771	775	754	761	-15.0	-1.93	345,700	30,959,415,296
[8217]	26/09/28	780	780	764	776	-27.0	-3.36	342,200	31,569,653,760
[8217]	26/09/25	801	805	799	803	+2.0	+0.25	75,400	32,668,082,176
[8217]	26/09/24	811	811	800	801	-3.0	-0.37	109,900	32,586,717,184
[8217]	26/09/18	803	809	801	804	-1.0	-0.12	77,600	32,708,765,696
[8217]	26/09/17	801	806	801	805	+4.0	+0.50	53,000	32,749,447,168
[8217]	26/09/16	800	806	800	801	-2.0	-0.25	45,600	32,586,717,184
[8217]	26/09/15	797	805	797	803	+1.0	+0.12	58,200	32,668,082,176
[8217]	26/09/14	798	804	796	802	+4.0	+0.50	66,400	32,627,400,704
[8217]	26/09/11	789	799	789	798	0	+0.00	70,500	32,464,670,720
[8217]	26/09/10	791	799	789	798	+5.0	+0.63	62,200	32,464,670,720
[8217]	26/09/09	799	799	791	793	-6.0	-0.75	68,200	32,261,257,216
[8217]	26/09/08	788	799	785	799	+10.0	+1.27	83,200	32,505,352,192
[8217]	26/09/07	796	796	788	789	-11.0	-1.38	61,100	32,098,527,232
[8217]	26/09/04	793	802	793	800	+3.0	+0.38	59,600	32,546,035,712
[8217]	26/09/03	798	805	797	797	-1.0	-0.13	54,000	32,423,987,200
[8217]	26/09/02	793	803	791	798	+2.0	+0.25	77,100	32,464,670,720
[8217]	26/09/01	797	806	792	796	-4.0	-0.50	88,800	32,383,305,728
[8217]	26/08/31	805	806	796	800	-5.0	-0.62	51,700	32,546,035,712
[8217]	26/08/28	802	807	798	805	-4.0	-0.49	86,900	32,749,447,168
[8217]	26/08/27	806	811	802	809	-4.0	-0.49	91,500	32,912,177,152
[8217]	26/08/26	807	814	807	813	+8.0	+0.99	78,500	33,074,909,184
[8217]	26/08/25	808	813	805	805	0	+0.00	75,500	32,749,447,168
[8217]	26/08/24	811	816	804	805	-8.0	-0.98	82,800	32,749,447,168
[8217]	26/08/21	807	817	805	813	+3.0	+0.37	120,500	33,074,909,184
[8217]	26/08/20	803	810	797	810	+3.0	+0.37	131,900	32,952,860,672
[8217]	26/08/19	803	810	797	807	-13.0	-1.59	265,000	32,830,812,160
[8217]	26/08/18	813	821	808	820	+11.0	+1.36	181,000	33,359,685,632
[8217]	26/08/17	800	810	799	809	+7	+0.87	151,700	-
[8217]	26/08/14	796	803	796	802	+5	+0.63	132,500	-
[8217]	26/08/13	795	800	795	797	+3	+0.38	95,000	-
[8217]	26/08/12	802	802	794	794	-8	-1.00	96,200	-
[8217]	26/08/10	812	812	801	802	-4	-0.50	107,800	-
[8217]	26/08/07	805	808	801	806	+6	+0.75	103,400	-
[8217]	26/08/06	800	802	792	800	+10	+1.27	102,700	-
[8217]	26/08/05	793	800	790	790	0	0.00	60,300	-
[8217]	26/08/04	799	800	790	790	-10	-1.25	102,400	-
[8217]	26/08/03	812	812	800	800	-7	-0.87	107,900	-
[8217]	26/07/31	818	824	807	807	-7	-0.86	101,700	-
[8217]	26/07/30	820	824	810	814	-12	-1.45	112,300	-
[8217]	26/07/29	820	833	814	826	+9	+1.10	126,700	-
[8217]	26/07/28	815	819	809	817	+4	+0.49	82,600	-
[8217]	26/07/27	801	814	801	813	+14	+1.75	76,700	-
[8217]	26/07/24	793	800	787	799	+6	+0.76	53,300	-
[8217]	26/07/23	794	797	789	793	-1	-0.13	51,400	-
[8217]	26/07/22	793	794	785	794	0	0.00	77,500	-
[8217]	26/07/21	797	808	793	794	-1	-0.13	109,400	-
[8217]	26/07/17	788	801	788	795	+13	+1.66	63,300	-
[8217]	26/07/16	791	798	782	782	-5	-0.64	70,900	-
[8217]	26/07/15	796	796	786	787	-1	-0.13	60,800	-
[8217]	26/07/14	791	797	786	788	+3	+0.38	64,700	-
[8217]	26/07/13	786	792	784	785	+2	+0.26	46,000	-
[8217]	26/07/10	787	789	780	783	-8	-1.01	100,300	-
[8217]	26/07/09	795	796	789	791	-4	-0.50	51,300	-
[8217]	26/07/08	793	800	793	795	+5	+0.63	130,900	-
[8217]	26/07/07	779	793	777	790	+14	+1.80	146,100	-
[8217]	26/07/06	780	781	773	776	-4	-0.51	99,700	-
[8217]	26/07/03	774	785	774	780	+8	+1.04	92,700	-
[8217]	26/07/02	762	774	760	772	+16	+2.12	127,300	-
[8217]	26/07/01	760	760	754	756	-7	-0.92	118,700	-
[8217]	26/06/30	772	776	758	763	-8	-1.04	136,300	-
[8217]	26/06/29	760	772	750	771	+1	+0.13	203,900	-
[8217]	26/06/26	768	773	761	770	-1	-0.13	93,200	-
[8217]	26/06/25	773	777	770	771	0	0.00	50,200	-
[8217]	26/06/24	771	778	768	771	+6	+0.78	68,200	-
[8217]	26/06/23	772	775	765	765	-8	-1.03	119,200	-
[8217]	26/06/22	778	804	773	773	-7	-0.90	176,800	-
[8217]	26/06/19	778	783	775	780	+3	+0.39	58,900	-
[8217]	26/06/18	781	782	773	777	-5	-0.64	65,900	-
[8217]	26/06/17	786	790	782	782	0	0.00	78,300	-
[8217]	26/06/16	781	783	775	782	-1	-0.13	80,900	-
[8217]	26/06/15	785	791	783	783	-2	-0.25	59,900	-
[8217]	26/06/12	781	791	779	785	-5	-0.63	83,900	-
[8217]	26/06/11	787	790	783	790	+2	+0.25	65,600	-
[8217]	26/06/10	778	788	778	788	+14	+1.81	95,700	-
[8217]	26/06/09	784	787	772	774	-8	-1.02	107,700	-
[8217]	26/06/08	778	792	776	782	+4	+0.51	88,900	-
[8217]	26/06/05	769	783	769	778	+9	+1.17	63,900	-
[8217]	26/06/04	768	776	768	769	0	0.00	61,800	-
[8217]	26/06/03	772	772	762	769	+1	+0.13	76,700	-
[8217]	26/06/02	779	779	767	768	-16	-2.04	132,900	-
[8217]	26/06/01	783	784	771	784	-3	-0.38	116,500	-
[8217]	26/05/29	781	792	781	787	+4	+0.51	55,200	-
[8217]	26/05/28	778	783	774	783	+6	+0.77	91,900	-
[8217]	26/05/27	777	778	770	777	+1	+0.13	77,300	-
[8217]	26/05/26	773	781	767	776	-2	-0.26	90,900	-
[8217]	26/05/25	789	789	774	778	-11	-1.39	91,800	-
[8217]	26/05/22	777	789	776	789	+10.0	+1.28	80,400	-
[8217]	26/05/21	782	790	772	779	-2.0	-0.26	122,900	-
[8217]	26/05/20	794	794	781	781	-10.0	-1.26	97,000	-
[8217]	26/05/19	783	796	783	791	+8.0	+1.02	80,300	-
[8217]	26/05/18	784	786	780	783	+1.0	+0.13	69,500	-
[8217]	26/05/15	781	791	778	782	+1.0	+0.13	65,600	-
[8217]	26/05/14	788	788	777	781	-9.0	-1.14	53,300	-
[8217]	26/05/13	782	792	779	790	+10.0	+1.28	56,900	-
[8217]	26/05/12	784	787	779	780	-4.0	-0.51	52,600	-
[8217]	26/05/11	789	792	781	784	-5.0	-0.63	101,100	-
[8217]	26/05/08	785	789	780	789	+6.0	+0.77	75,500	-
[8217]	26/05/07	782	787	780	783	+6.0	+0.77	84,000	-
[8217]	26/05/01	778	779	767	777	-4.0	-0.51	152,700	-
[8217]	26/04/30	795	795	777	781	-14.0	-1.76	151,000	-
[8217]	26/04/28	789	795	788	795	+6.0	+0.76	115,600	-
[8217]	26/04/27	785	791	781	789	+1	+0.13	129,200	-
[8217]	26/04/24	790	791	783	788	+2	+0.25	138,200	-
[8217]	26/04/23	791	793	781	786	-5	-0.63	157,200	-
[8217]	26/04/22	796	800	791	791	-1	-0.13	73,200	-
[8217]	26/04/21	810	810	792	792	-12	-1.49	147,800	-
[8217]	26/04/20	808	810	800	804	+2	+0.25	54,900	-
[8217]	26/04/17	804	809	800	802	0	0.00	71,400	-
[8217]	26/04/16	803	808	800	802	0	0.00	92,800	-
[8217]	26/04/15	791	802	790	802	+18	+2.30	120,700	-
[8217]	26/04/14	796	800	782	784	-9	-1.13	197,600	-
[8217]	26/04/13	803	807	791	793	-12	-1.49	198,900	-
[8217]	26/04/10	825	827	805	805	-16	-1.95	140,700	-
[8217]	26/04/09	823	831	819	821	+4	+0.49	141,200	-
[8217]	26/04/08	820	828	815	817	-3	-0.37	302,700	-
[8217]	26/04/07	818	825	811	820	+13	+1.61	208,400	-
[8217]	26/04/06	825	832	804	807	-16	-1.94	323,200	-
[8217]	26/04/03	820	831	816	823	+8	+0.98	108,700	-
[8217]	26/04/02	817	832	815	815	-17	-2.04	142,400	-
[8217]	26/04/01	827	833	824	832	+10	+1.22	64,100	-
[8217]	26/03/31	819	828	816	822	+9	+1.11	82,500	-
[8217]	26/03/30	812	819	805	813	-9	-1.09	125,100	-
[8217]	26/03/27	816	826	816	822	-1	-0.12	100,600	-
[8217]	26/03/26	830	830	816	823	-12	-1.44	68,000	-
[8217]	26/03/25	826	837	826	835	+10	+1.21	86,400	-
[8217]	26/03/24	815	825	813	825	+18	+2.23	98,300	-
[8217]	26/03/23	815	815	803	807	-8	-0.98	147,500	-
[8217]	26/03/19	830	832	815	815	-21	-2.51	115,800	-
[8217]	26/03/18	826	836	825	836	+10	+1.21	70,500	-
[8217]	26/03/17	824	829	822	826	+4	+0.49	65,600	-
[8217]	26/03/16	821	827	819	822	0	0.00	61,600	-
[8217]	26/03/13	822	830	820	822	0	0.00	84,500	-
[8217]	26/03/12	834	834	821	822	-12	-1.44	98,100	-
[8217]	26/03/11	840	846	834	834	-5	-0.60	48,600	-
[8217]	26/03/10	850	850	834	839	+4	+0.48	118,300	-
[8217]	26/03/09	834	840	820	835	-7	-0.83	131,500	-
[8217]	26/03/06	835	844	828	842	+2	+0.24	76,700	-
[8217]	26/03/05	837	849	836	840	+8	+0.96	80,700	-
[8217]	26/03/04	844	845	822	832	-18	-2.12	167,800	-
[8217]	26/03/03	862	865	849	850	-14	-1.62	126,800	-
[8217]	26/03/02	878	878	862	864	-20	-2.26	112,100	-
[8217]	26/02/27	875	885	868	884	+10	+1.14	110,300	-
[8217]	26/02/26	884	888	873	874	-15	-1.69	154,900	-
[8217]	26/02/25	901	902	883	889	-13	-1.44	122,700	-
[8217]	26/02/24	892	904	884	902	+17	+1.92	200,800	-
[8217]	26/02/20	887	891	881	885	-2	-0.23	139,200	-
[8217]	26/02/19	886	889	873	887	-12	-1.33	556,300	-
[8217]	26/02/18	895	907	892	899	+9	+1.01	502,600	-
[8217]	26/02/17	899	900	888	890	-1	-0.11	124,900	-
[8217]	26/02/16	903	903	891	891	0	0.00	222,500	-
[8217]	26/02/13	903	906	891	891	-16	-1.76	206,500	-
[8217]	26/02/12	899	907	895	907	+16	+1.80	201,500	-
[8217]	26/02/10	893	898	890	891	+6	+0.68	152,600	-
[8217]	26/02/09	894	894	884	885	+1	+0.11	141,600	-
[8217]	26/02/06	888	889	880	884	-4	-0.45	126,300	-
[8217]	26/02/05	891	892	882	888	-3	-0.34	176,100	-
[8217]	26/02/04	882	894	879	891	+16	+1.83	169,200	-
[8217]	26/02/03	877	880	871	875	+9	+1.04	132,700	-
[8217]	26/02/02	879	880	862	866	-4	-0.46	186,900	-
[8217]	26/01/30	862	874	856	870	+14	+1.64	137,700	-
[8217]	26/01/29	854	860	849	856	+1	+0.12	179,300	-
[8217]	26/01/28	868	868	854	855	-13	-1.50	314,500	-
[8217]	26/01/27	875	875	867	868	-7	-0.80	202,400	-
[8217]	26/01/26	881	882	873	875	-10	-1.13	199,000	-
[8217]	26/01/23	885	890	876	885	0	0.00	156,500	-
[8217]	26/01/22	882	893	880	885	+2	+0.23	297,100	-
[8217]	26/01/21	889	893	879	883	-6	-0.67	171,300	-
[8217]	26/01/20	886	894	881	889	+6	+0.68	233,100	-
[8217]	26/01/19	864	886	863	883	+28	+3.27	345,300	-
[8217]	26/01/16	859	861	851	855	-7	-0.81	179,500	-
[8217]	26/01/15	858	865	857	862	+2	+0.23	242,200	-
[8217]	26/01/14	845	862	845	860	+14	+1.65	183,800	-
[8217]	26/01/13	855	855	842	846	0	0.00	189,700	-
[8217]	26/01/09	845	850	843	846	+2	+0.24	115,600	-
[8217]	26/01/08	850	853	844	844	-7	-0.82	150,800	-
[8217]	26/01/07	847	858	844	851	+3	+0.35	97,800	-
[8217]	26/01/06	855	856	848	848	-3	-0.35	93,200	-
[8217]	26/01/05	850	856	844	851	+6	+0.71	129,500	-
[8217]	25/12/30	846	853	845	845	-3	-0.35	95,100	-
[8217]	25/12/29	858	860	844	848	+15	+1.80	238,400	-
[8217]	25/12/26	842	843	830	833	-8	-0.95	121,800	-
[8217]	25/12/25	838	841	834	841	+7	+0.84	42,600	-
[8217]	25/12/24	834	841	832	834	-3	-0.36	54,100	-
[8217]	25/12/23	826	837	826	837	+8	+0.97	53,800	-
[8217]	25/12/22	831	835	824	829	+3	+0.36	87,000	-
[8217]	25/12/19	837	839	826	826	-13	-1.55	111,700	-
[8217]	25/12/18	832	839	832	839	+7	+0.84	61,000	-
[8217]	25/12/17	835	835	828	832	+2	+0.24	32,700	-
[8217]	25/12/16	835	836	830	830	-3	-0.36	52,000	-
[8217]	25/12/15	828	833	824	833	+11	+1.34	52,000	-
[8217]	25/12/12	821	827	821	822	+4	+0.49	53,900	-
[8217]	25/12/11	826	826	816	818	-2	-0.24	49,100	-
[8217]	25/12/10	825	826	818	820	-4	-0.49	52,800	-
[8217]	25/12/09	824	826	818	824	0	0.00	41,900	-
[8217]	25/12/08	824	825	812	824	+10	+1.23	66,300	-
[8217]	25/12/05	824	824	814	814	-11	-1.33	85,800	-
[8217]	25/12/04	826	830	823	825	-1	-0.12	53,000	-
[8217]	25/12/03	843	844	826	826	-17	-2.02	101,400	-
[8217]	25/12/02	844	846	841	843	-3	-0.35	39,800	-
[8217]	25/12/01	849	857	843	846	-2	-0.24	57,800	-
[8217]	25/11/28	844	850	844	848	+3	+0.36	37,800	-
[8217]	25/11/27	849	849	843	845	-3	-0.35	32,900	-
[8217]	25/11/26	850	850	843	848	+7	+0.83	47,300	-
[8217]	25/11/25	852	854	839	841	-19	-2.21	69,800	-
[8217]	25/11/21	843	860	842	860	+15	+1.78	148,600	-
[8217]	25/11/20	847	849	840	845	+2	+0.24	57,400	-
[8217]	25/11/19	840	848	839	843	+3	+0.36	52,900	-
[8217]	25/11/18	844	850	838	840	-1	-0.12	66,700	-
[8217]	25/11/17	847	852	840	841	-6	-0.71	44,300	-
[8217]	25/11/14	848	852	844	847	-1	-0.12	54,900	-
[8217]	25/11/13	842	850	842	848	+9	+1.07	33,700	-
[8217]	25/11/12	837	848	837	839	+4	+0.48	46,700	-
[8217]	25/11/11	842	842	830	835	+1	+0.12	43,700	-
[8217]	25/11/10	847	847	832	834	-10	-1.18	62,100	-
[8217]	25/11/07	819	844	819	844	+25	+3.05	75,600	-
[8217]	25/11/06	824	829	819	819	-8	-0.97	58,800	-
[8217]	25/11/05	832	837	824	827	-3	-0.36	62,600	-
[8217]	25/11/04	830	841	825	830	-2	-0.24	89,400	-
[8217]	25/10/31	836	839	830	832	-2	-0.24	110,200	-
[8217]	25/10/30	840	844	831	834	-5	-0.60	288,900	-
[8217]	25/10/29	858	860	839	839	-25	-2.89	123,200	-
[8217]	25/10/28	877	879	860	864	-13	-1.48	101,600	-
[8217]	25/10/27	886	894	876	877	-8	-0.90	94,300	-
[8217]	25/10/24	892	896	884	885	-10	-1.12	50,800	-
[8217]	25/10/23	893	903	888	895	+4	+0.45	49,100	-
[8217]	25/10/22	881	892	881	891	+10	+1.14	69,700	-
[8217]	25/10/21	897	897	877	881	-8	-0.90	90,500	-
[8217]	25/10/20	906	908	885	889	-2	-0.22	116,700	-
[8217]	25/10/17	890	897	884	891	+16	+1.83	170,700	-
[8217]	25/10/16	859	877	854	875	+22	+2.58	156,300	-
[8217]	25/10/15	840	857	840	853	+12	+1.43	70,700	-
[8217]	25/10/14	838	846	833	841	+3	+0.36	107,400	-
[8217]	25/10/10	835	844	832	838	+1	+0.12	98,500	-
[8217]	25/10/09	847	849	836	837	-9	-1.06	93,100	-
[8217]	25/10/08	859	865	846	846	-5	-0.59	99,700	-
[8217]	25/10/07	865	865	849	851	-13	-1.50	65,500	-
[8217]	25/10/06	864	874	860	864	+8	+0.93	109,600	-
[8217]	25/10/03	855	870	848	856	-5	-0.58	117,800	-
[8217]	25/10/02	893	893	860	861	-30	-3.37	132,300	-
[8217]	25/10/01	928	928	885	891	-36	-3.88	186,200	-
[8217]	25/09/30	957	973	927	927	-41	-4.24	248,500	-
[8217]	25/09/29	970	988	959	968	+26	+2.76	223,800	-
[8217]	25/09/26	929	942	929	942	+10	+1.07	86,300	-
[8217]	25/09/25	930	935	927	932	+1	+0.11	65,400	-
[8217]	25/09/24	934	935	930	931	-3	-0.32	56,300	-
[8217]	25/09/22	938	950	934	934	-7	-0.74	93,500	-
[8217]	25/09/19	950	959	936	941	-8	-0.84	64,200	-
[8217]	25/09/18	963	963	943	949	-14	-1.45	62,500	-
[8217]	25/09/17	958	965	954	963	+3	+0.31	38,600	-
[8217]	25/09/16	956	964	951	960	+4	+0.42	31,400	-
[8217]	25/09/12	955	960	950	956	+4	+0.42	65,500	-
[8217]	25/09/11	961	966	952	952	-9	-0.94	58,400	-
[8217]	25/09/10	970	970	955	961	-5	-0.52	48,500	-
[8217]	25/09/09	977	980	959	966	-5	-0.51	54,800	-
[8217]	25/09/08	961	972	960	971	+10	+1.04	36,800	-
[8217]	25/09/05	969	969	958	961	-6	-0.62	58,700	-