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
[8226]	26/10/29	359	365	357	361	+3.0	+0.84	74,800	5,458,093,568
[8226]	26/10/28	354	365	354	358	+8.0	+2.29	98,800	5,412,735,488
[8226]	26/10/27	353	355	350	350	-1.0	-0.28	58,300	5,291,780,608
[8226]	26/10/26	355	364	348	351	+1.0	+0.29	74,600	5,306,899,968
[8226]	26/10/23	351	355	341	350	-9.0	-2.51	278,400	5,291,780,608
[8226]	26/10/22	362	372	356	359	-7.0	-1.91	217,400	5,427,854,848
[8226]	26/10/21	367	373	365	366	+1.0	+0.27	86,300	5,533,690,368
[8226]	26/10/20	375	377	365	365	-13.0	-3.44	78,400	5,518,571,008
[8226]	26/10/19	372	379	370	378	+2.0	+0.53	55,200	5,715,123,200
[8226]	26/10/16	371	378	371	376	+10.0	+2.73	177,800	5,684,884,480
[8226]	26/10/15	375	376	365	366	-11.0	-2.92	123,800	5,533,690,368
[8226]	26/10/14	381	385	377	377	-5.0	-1.31	59,000	5,700,003,840
[8226]	26/10/13	381	384	378	382	-3.0	-0.78	60,100	5,775,600,640
[8226]	26/10/09	373	388	373	385	+14.0	+3.77	136,000	5,820,958,720
[8226]	26/10/08	384	385	371	371	-15.0	-3.89	163,600	5,609,287,168
[8226]	26/10/07	390	393	386	386	-3.0	-0.77	55,400	5,836,078,080
[8226]	26/10/06	389	394	388	389	-1.0	-0.26	44,400	5,881,436,160
[8226]	26/10/05	393	395	389	390	-1.0	-0.26	65,900	5,896,555,520
[8226]	26/10/02	399	400	390	391	-12.0	-2.98	98,400	5,911,674,880
[8226]	26/10/01	398	405	397	403	+7.0	+1.77	92,200	6,093,107,200
[8226]	26/09/30	395	399	394	396	+1.0	+0.25	33,700	5,987,271,680
[8226]	26/09/29	396	400	392	395	-4.0	-1.00	46,600	5,972,152,320
[8226]	26/09/28	400	406	397	399	-1.0	-0.25	59,300	6,032,629,760
[8226]	26/09/25	401	405	399	400	-1.0	-0.25	56,200	6,047,749,120
[8226]	26/09/24	398	405	396	401	+3.0	+0.75	138,000	6,062,868,480
[8226]	26/09/18	398	402	396	398	+3.0	+0.76	141,900	6,017,510,400
[8226]	26/09/17	388	403	388	395	+6.0	+1.54	179,000	5,972,152,320
[8226]	26/09/16	381	395	381	389	+7.0	+1.83	146,000	5,881,436,160
[8226]	26/09/15	376	388	374	382	+3.0	+0.79	145,700	5,775,600,640
[8226]	26/09/14	374	380	371	379	+6.0	+1.61	74,800	5,730,242,560
[8226]	26/09/11	371	387	369	373	-6.0	-1.58	309,300	5,639,525,888
[8226]	26/09/10	378	381	374	379	+1.0	+0.26	165,200	5,730,242,560
[8226]	26/09/09	384	388	378	378	-6.0	-1.56	142,300	5,715,123,200
[8226]	26/09/08	391	397	383	384	-6.0	-1.54	133,000	5,805,839,360
[8226]	26/09/07	386	395	385	390	+4.0	+1.04	95,300	5,896,555,520
[8226]	26/09/04	384	389	382	386	+1.0	+0.26	145,200	5,836,078,080
[8226]	26/09/03	392	397	385	385	-9.0	-2.28	111,800	5,820,958,720
[8226]	26/09/02	398	398	390	394	-5.0	-1.25	142,800	5,957,032,960
[8226]	26/09/01	407	408	398	399	-8.0	-1.97	229,000	6,032,629,760
[8226]	26/08/31	388	408	382	407	+17.0	+4.36	321,100	6,153,584,640
[8226]	26/08/28	390	397	388	390	-1.0	-0.26	104,900	5,896,555,520
[8226]	26/08/27	394	397	391	391	-3.0	-0.76	57,500	5,911,674,880
[8226]	26/08/26	397	398	394	394	-2.0	-0.51	45,900	5,957,032,960
[8226]	26/08/25	398	399	393	396	-2.0	-0.50	58,400	5,987,271,680
[8226]	26/08/24	395	400	394	398	+1.0	+0.25	85,000	6,017,510,400
[8226]	26/08/21	396	399	392	397	-4.0	-1.00	77,200	6,002,391,040
[8226]	26/08/20	391	401	389	401	+13.0	+3.35	71,700	6,062,868,480
[8226]	26/08/19	398	398	387	388	-10.0	-2.51	145,900	5,866,316,800
[8226]	26/08/18	405	405	394	398	-7.0	-1.73	139,300	6,017,510,400
[8226]	26/08/17	389	405	389	405	+17	+4.38	233,800	-
[8226]	26/08/14	388	392	386	388	+4	+1.04	89,300	-
[8226]	26/08/13	382	386	382	384	-1	-0.26	81,300	-
[8226]	26/08/12	386	390	385	385	-5	-1.28	39,600	-
[8226]	26/08/10	379	393	374	390	+18	+4.84	219,100	-
[8226]	26/08/07	380	382	369	372	-4	-1.06	99,300	-
[8226]	26/08/06	375	382	374	376	-2	-0.53	147,400	-
[8226]	26/08/05	372	378	369	378	+9	+2.44	92,700	-
[8226]	26/08/04	373	376	369	369	-4	-1.07	95,100	-
[8226]	26/08/03	370	374	363	373	+4	+1.08	66,700	-
[8226]	26/07/31	362	373	359	369	+10	+2.79	172,700	-
[8226]	26/07/30	346	361	346	359	+11	+3.16	196,700	-
[8226]	26/07/29	350	352	341	348	-2	-0.57	177,200	-
[8226]	26/07/28	359	359	347	350	-10	-2.78	154,000	-
[8226]	26/07/27	353	360	348	360	+11	+3.15	118,800	-
[8226]	26/07/24	350	351	341	349	-4	-1.13	494,300	-
[8226]	26/07/23	355	356	349	353	-2	-0.56	143,700	-
[8226]	26/07/22	371	371	353	355	-16	-4.31	408,500	-
[8226]	26/07/21	364	371	361	371	+4	+1.09	128,000	-
[8226]	26/07/17	373	373	359	367	-8	-2.13	215,000	-
[8226]	26/07/16	377	379	375	375	-5	-1.32	53,400	-
[8226]	26/07/15	373	380	373	380	+5	+1.33	85,700	-
[8226]	26/07/14	373	379	371	375	+2	+0.54	88,900	-
[8226]	26/07/13	376	382	370	373	-3	-0.80	108,900	-
[8226]	26/07/10	371	382	371	376	+3	+0.80	82,200	-
[8226]	26/07/09	372	375	370	373	-1	-0.27	87,600	-
[8226]	26/07/08	381	382	372	374	-11	-2.86	154,800	-
[8226]	26/07/07	390	396	384	385	-5	-1.28	137,100	-
[8226]	26/07/06	387	392	385	390	+6	+1.56	105,400	-
[8226]	26/07/03	378	385	373	384	+10	+2.67	101,300	-
[8226]	26/07/02	374	383	373	374	-2	-0.53	115,200	-
[8226]	26/07/01	375	377	373	376	+1	+0.27	58,300	-
[8226]	26/06/30	374	376	365	375	+5	+1.35	87,200	-
[8226]	26/06/29	371	376	365	370	+2	+0.54	112,100	-
[8226]	26/06/26	369	371	364	368	+3	+0.82	128,100	-
[8226]	26/06/25	371	373	362	365	-2	-0.54	205,900	-
[8226]	26/06/24	376	380	367	367	-9	-2.39	142,800	-
[8226]	26/06/23	383	386	376	376	-7	-1.83	110,700	-
[8226]	26/06/22	385	393	382	383	-3	-0.78	129,300	-
[8226]	26/06/19	391	394	383	386	-5	-1.28	132,800	-
[8226]	26/06/18	391	398	387	391	-3	-0.76	129,900	-
[8226]	26/06/17	392	408	391	394	+5	+1.29	186,200	-
[8226]	26/06/16	391	394	380	389	-2	-0.51	125,200	-
[8226]	26/06/15	392	397	384	391	+19	+5.11	272,500	-
[8226]	26/06/12	378	380	366	372	0	0.00	172,300	-
[8226]	26/06/11	372	372	359	372	-7	-1.85	235,800	-
[8226]	26/06/10	392	392	377	379	-12	-3.07	206,700	-
[8226]	26/06/09	397	405	391	391	-6	-1.51	181,200	-
[8226]	26/06/08	401	403	393	397	-17	-4.11	220,000	-
[8226]	26/06/05	404	420	404	414	+10	+2.48	170,800	-
[8226]	26/06/04	403	410	394	404	-1	-0.25	191,800	-
[8226]	26/06/03	424	424	403	405	-22	-5.15	276,900	-
[8226]	26/06/02	420	436	417	427	+5	+1.18	301,600	-
[8226]	26/06/01	443	449	420	422	-23	-5.17	412,200	-
[8226]	26/05/29	434	460	426	445	+36	+8.80	1,059,200	-
[8226]	26/05/28	403	415	400	409	+5	+1.24	233,400	-
[8226]	26/05/27	412	412	397	404	0	0.00	321,000	-
[8226]	26/05/26	394	417	384	404	+11	+2.80	765,300	-
[8226]	26/05/25	389	393	387	393	+9	+2.34	168,900	-
[8226]	26/05/22	374	388	374	384	+10.0	+2.67	155,400	-
[8226]	26/05/21	379	380	368	374	+1.0	+0.27	215,400	-
[8226]	26/05/20	391	391	369	373	-17.0	-4.36	229,600	-
[8226]	26/05/19	400	406	385	390	-10.0	-2.50	242,000	-
[8226]	26/05/18	415	415	391	400	-10.0	-2.44	359,000	-
[8226]	26/05/15	405	418	404	410	+7.0	+1.74	230,200	-
[8226]	26/05/14	412	418	397	403	-65.0	-13.89	724,100	-
[8226]	26/05/13	470	476	464	468	-6.0	-1.27	219,600	-
[8226]	26/05/12	487	494	473	474	-13.0	-2.67	326,300	-
[8226]	26/05/11	494	499	486	487	-7.0	-1.42	271,400	-
[8226]	26/05/08	492	497	484	494	+2.0	+0.41	200,600	-
[8226]	26/05/07	506	506	490	492	-10.0	-1.99	208,800	-
[8226]	26/05/01	485	503	481	502	+15.0	+3.08	176,800	-
[8226]	26/04/30	494	494	480	487	-7.0	-1.42	139,200	-
[8226]	26/04/28	492	500	488	494	+1	+0.20	103,700	-
[8226]	26/04/27	504	505	488	493	-4	-0.80	206,200	-
[8226]	26/04/24	495	503	490	497	-3	-0.60	281,600	-
[8226]	26/04/23	522	528	487	500	-12	-2.34	728,700	-
[8226]	26/04/22	489	522	482	512	+31	+6.44	1,002,000	-
[8226]	26/04/21	488	488	475	481	-4	-0.82	140,800	-
[8226]	26/04/20	491	498	483	485	-5	-1.02	199,100	-
[8226]	26/04/17	485	502	478	490	+10	+2.08	260,400	-
[8226]	26/04/16	484	489	479	480	+4	+0.84	191,000	-
[8226]	26/04/15	474	480	471	476	+10	+2.15	179,900	-
[8226]	26/04/14	465	470	464	466	+5	+1.08	110,700	-
[8226]	26/04/13	461	468	454	461	-4	-0.86	132,500	-
[8226]	26/04/10	479	480	464	465	-12	-2.52	178,900	-
[8226]	26/04/09	496	496	476	477	-24	-4.79	241,000	-
[8226]	26/04/08	494	502	494	501	+18	+3.73	183,300	-
[8226]	26/04/07	483	493	477	483	-1	-0.21	98,900	-
[8226]	26/04/06	490	496	483	484	-3	-0.62	127,500	-
[8226]	26/04/03	491	494	484	487	+5	+1.04	99,300	-
[8226]	26/04/02	490	498	477	482	-2	-0.41	176,800	-
[8226]	26/04/01	474	484	473	484	+20	+4.31	128,900	-
[8226]	26/03/31	468	476	459	464	-4	-0.85	148,000	-
[8226]	26/03/30	468	475	457	468	-23	-4.68	236,600	-
[8226]	26/03/27	486	495	483	491	0	0.00	82,800	-
[8226]	26/03/26	503	510	487	491	-12	-2.39	136,500	-
[8226]	26/03/25	498	509	497	503	+18	+3.71	130,600	-
[8226]	26/03/24	487	494	476	485	+16	+3.41	180,500	-
[8226]	26/03/23	488	488	468	469	-32	-6.39	350,500	-
[8226]	26/03/19	509	514	501	501	-26	-4.93	268,900	-
[8226]	26/03/18	521	531	518	527	+15	+2.93	267,800	-
[8226]	26/03/17	528	534	509	512	-11	-2.10	250,400	-
[8226]	26/03/16	520	526	514	523	0	0.00	145,500	-
[8226]	26/03/13	516	534	513	523	-2	-0.38	221,700	-
[8226]	26/03/12	539	540	524	525	-24	-4.37	209,400	-
[8226]	26/03/11	542	557	537	549	+12	+2.23	265,600	-
[8226]	26/03/10	529	541	522	537	+23	+4.47	195,400	-
[8226]	26/03/09	516	516	495	514	-29	-5.34	395,500	-
[8226]	26/03/06	534	545	524	543	-1	-0.18	241,600	-
[8226]	26/03/05	515	547	514	544	+49	+9.90	475,200	-
[8226]	26/03/04	515	530	484	495	-49	-9.01	661,800	-
[8226]	26/03/03	557	573	544	544	-10	-1.81	508,900	-
[8226]	26/03/02	590	595	553	554	-16	-2.81	777,700	-
[8226]	26/02/27	553	572	548	570	+23	+4.20	329,700	-
[8226]	26/02/26	543	554	539	547	+7	+1.30	169,900	-
[8226]	26/02/25	545	562	537	540	-5	-0.92	306,600	-
[8226]	26/02/24	550	550	535	545	-8	-1.45	224,600	-
[8226]	26/02/20	561	570	551	553	-9	-1.60	253,100	-
[8226]	26/02/19	579	580	556	562	-7	-1.23	273,300	-
[8226]	26/02/18	552	579	552	569	+19	+3.45	486,600	-
[8226]	26/02/17	549	557	533	550	+2	+0.36	374,200	-
[8226]	26/02/16	529	554	524	548	+24	+4.58	428,100	-
[8226]	26/02/13	531	539	521	524	-13	-2.42	397,700	-
[8226]	26/02/12	563	565	532	537	-24	-4.28	667,800	-
[8226]	26/02/10	548	565	538	561	-17	-2.94	971,400	-
[8226]	26/02/09	623	623	570	578	-1	-0.17	1,085,500	-
[8226]	26/02/06	551	583	546	579	+30	+5.46	948,200	-
[8226]	26/02/05	528	550	525	549	+24	+4.57	552,200	-
[8226]	26/02/04	524	528	521	525	+8	+1.55	231,200	-
[8226]	26/02/03	519	525	516	517	+3	+0.58	155,000	-
[8226]	26/02/02	508	529	506	514	+9	+1.78	377,300	-
[8226]	26/01/30	508	511	498	505	-1	-0.20	231,200	-
[8226]	26/01/29	493	506	489	506	+13	+2.64	216,800	-
[8226]	26/01/28	501	503	490	493	-12	-2.38	232,300	-
[8226]	26/01/27	506	508	501	505	-4	-0.79	161,600	-
[8226]	26/01/26	516	519	505	509	-15	-2.86	273,700	-
[8226]	26/01/23	528	535	517	524	-1	-0.19	403,000	-
[8226]	26/01/22	519	530	515	525	+10	+1.94	281,200	-
[8226]	26/01/21	513	526	505	515	-11	-2.09	463,600	-
[8226]	26/01/20	544	545	520	526	-14	-2.59	383,700	-
[8226]	26/01/19	527	540	521	540	+13	+2.47	489,400	-
[8226]	26/01/16	533	535	514	527	+1	+0.19	455,200	-
[8226]	26/01/15	513	530	508	526	+10	+1.94	538,300	-
[8226]	26/01/14	515	525	508	516	+2	+0.39	429,300	-
[8226]	26/01/13	531	531	507	514	+3	+0.59	719,500	-
[8226]	26/01/09	522	539	507	511	+4	+0.79	1,184,600	-
[8226]	26/01/08	499	511	491	507	+24	+4.97	1,176,000	-
[8226]	26/01/07	469	505	462	483	+22	+4.77	1,328,200	-
[8226]	26/01/06	460	468	458	461	+6	+1.32	336,100	-
[8226]	26/01/05	460	469	455	455	+6	+1.34	429,600	-
[8226]	25/12/30	459	461	449	449	-10	-2.18	178,300	-
[8226]	25/12/29	451	461	447	459	+8	+1.77	257,200	-
[8226]	25/12/26	450	454	446	451	-3	-0.66	285,800	-
[8226]	25/12/25	461	461	450	454	-5	-1.09	309,800	-
[8226]	25/12/24	475	477	455	459	-14	-2.96	502,100	-
[8226]	25/12/23	450	478	449	473	+24	+5.35	730,300	-
[8226]	25/12/22	447	453	442	449	+18	+4.18	569,100	-
[8226]	25/12/19	417	434	417	431	+14	+3.36	246,000	-
[8226]	25/12/18	417	421	413	417	-6	-1.42	189,900	-
[8226]	25/12/17	430	430	417	423	-6	-1.40	229,800	-
[8226]	25/12/16	441	441	426	429	-9	-2.05	148,100	-
[8226]	25/12/15	427	440	424	438	+9	+2.10	172,700	-
[8226]	25/12/12	428	432	425	429	+6	+1.42	118,700	-
[8226]	25/12/11	432	432	421	423	-10	-2.31	179,600	-
[8226]	25/12/10	442	446	430	433	-4	-0.92	220,100	-
[8226]	25/12/09	449	456	435	437	-4	-0.91	402,000	-
[8226]	25/12/08	443	452	439	441	+6	+1.38	339,900	-
[8226]	25/12/05	434	442	432	435	+2	+0.46	154,400	-
[8226]	25/12/04	434	436	428	433	-1	-0.23	146,100	-
[8226]	25/12/03	421	434	418	434	+14	+3.33	161,300	-
[8226]	25/12/02	430	433	420	420	-9	-2.10	189,200	-
[8226]	25/12/01	446	447	429	429	-12	-2.72	217,600	-
[8226]	25/11/28	433	446	432	441	+6	+1.38	240,900	-
[8226]	25/11/27	420	435	419	435	+15	+3.57	407,300	-
[8226]	25/11/26	415	422	415	420	+5	+1.20	198,000	-
[8226]	25/11/25	429	430	411	415	-14	-3.26	369,700	-
[8226]	25/11/21	420	429	417	429	+1	+0.23	278,300	-
[8226]	25/11/20	450	453	428	428	-16	-3.60	423,000	-
[8226]	25/11/19	450	452	434	444	-6	-1.33	396,600	-
[8226]	25/11/18	465	465	444	450	-20	-4.26	355,300	-
[8226]	25/11/17	465	478	463	470	+3	+0.64	280,500	-
[8226]	25/11/14	481	484	466	467	-22	-4.50	341,400	-
[8226]	25/11/13	490	498	483	489	-1	-0.20	257,500	-
[8226]	25/11/12	476	498	471	490	+17	+3.59	545,500	-
[8226]	25/11/11	476	484	455	473	-69	-12.73	1,435,200	-
[8226]	25/11/10	533	555	527	542	+9	+1.69	567,000	-
[8226]	25/11/07	536	543	522	533	-15	-2.74	268,800	-
[8226]	25/11/06	545	550	533	548	+13	+2.43	444,400	-
[8226]	25/11/05	545	546	509	535	-15	-2.73	766,000	-
[8226]	25/11/04	559	573	547	550	+1	+0.18	757,800	-
[8226]	25/10/31	563	563	537	549	-21	-3.68	689,100	-
[8226]	25/10/30	532	570	522	570	+25	+4.59	1,022,900	-
[8226]	25/10/29	572	577	537	545	-19	-3.37	1,215,600	-
[8226]	25/10/28	617	622	564	564	-53	-8.59	2,389,600	-
[8226]	25/10/27	612	623	572	617	+58	+10.38	3,247,200	-
[8226]	25/10/24	565	585	547	559	+18	+3.33	3,092,400	-
[8226]	25/10/23	527	609	518	541	+30	+5.87	6,982,200	-
[8226]	25/10/22	482	512	474	511	+36	+7.58	662,700	-
[8226]	25/10/21	491	494	471	475	-11	-2.26	472,600	-
[8226]	25/10/20	465	488	461	486	+31	+6.81	609,600	-
[8226]	25/10/17	456	464	454	455	-5	-1.09	175,500	-
[8226]	25/10/16	456	468	455	460	+12	+2.68	167,400	-
[8226]	25/10/15	431	448	431	448	+22	+5.16	201,300	-
[8226]	25/10/14	434	443	423	426	-18	-4.05	449,000	-
[8226]	25/10/10	458	460	444	444	-20	-4.31	290,400	-
[8226]	25/10/09	475	475	461	464	-8	-1.69	317,700	-
[8226]	25/10/08	472	475	464	472	0	0.00	344,100	-
[8226]	25/10/07	471	475	456	472	+5	+1.07	370,400	-
[8226]	25/10/06	478	479	463	467	+25	+5.66	678,500	-
[8226]	25/10/03	426	442	426	442	+10	+2.31	270,600	-
[8226]	25/10/02	442	446	425	432	-9	-2.04	503,500	-
[8226]	25/10/01	454	464	441	441	+16	+3.76	1,204,500	-
[8226]	25/09/30	422	425	412	425	+11	+2.66	214,500	-
[8226]	25/09/29	421	421	412	414	-4	-0.96	113,600	-
[8226]	25/09/26	413	425	413	418	+5	+1.21	197,700	-
[8226]	25/09/25	427	427	412	413	-15	-3.50	284,400	-
[8226]	25/09/24	435	455	424	428	-2	-0.47	962,400	-
[8226]	25/09/22	428	436	424	430	+2	+0.47	298,900	-
[8226]	25/09/19	418	428	409	428	+15	+3.63	516,500	-
[8226]	25/09/18	406	413	403	413	+12	+2.99	251,300	-
[8226]	25/09/17	410	410	400	401	-9	-2.20	212,500	-
[8226]	25/09/16	408	415	404	410	+2	+0.49	193,000	-
[8226]	25/09/12	415	415	405	408	-5	-1.21	281,200	-
[8226]	25/09/11	418	419	413	413	0	0.00	171,200	-
[8226]	25/09/10	437	437	412	413	-19	-4.40	405,000	-
[8226]	25/09/09	436	444	426	432	+4	+0.93	545,000	-
[8226]	25/09/08	420	431	419	428	+13	+3.13	479,900	-
[8226]	25/09/05	409	415	404	415	+9	+2.22	172,500	-