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
[8230]	26/10/29	294	295	289	290	-4.0	-1.36	41,400	5,275,212,288
[8230]	26/10/28	295	297	294	294	-1.0	-0.34	26,900	5,347,974,144
[8230]	26/10/27	295	297	295	295	-2.0	-0.67	10,200	5,366,164,480
[8230]	26/10/26	297	298	295	297	0	+0.00	7,000	5,402,545,152
[8230]	26/10/23	295	297	294	297	+2.0	+0.68	12,200	5,402,545,152
[8230]	26/10/22	295	297	295	295	0	+0.00	11,200	5,366,164,480
[8230]	26/10/21	295	297	294	295	-1.0	-0.34	25,300	5,366,164,480
[8230]	26/10/20	297	298	295	296	-1.0	-0.34	18,800	5,384,354,816
[8230]	26/10/19	297	298	296	297	0	+0.00	11,500	5,402,545,152
[8230]	26/10/16	297	298	297	297	-1.0	-0.34	9,400	5,402,545,152
[8230]	26/10/15	298	299	297	298	0	+0.00	11,500	5,420,735,488
[8230]	26/10/14	299	300	297	298	-1.0	-0.33	15,900	5,420,735,488
[8230]	26/10/13	298	300	298	299	+1.0	+0.34	11,200	5,438,925,824
[8230]	26/10/09	299	299	298	298	-1.0	-0.33	9,200	5,420,735,488
[8230]	26/10/08	301	301	297	299	-2.0	-0.66	25,900	5,438,925,824
[8230]	26/10/07	301	302	300	301	+1.0	+0.33	3,100	5,475,307,008
[8230]	26/10/06	300	301	299	300	+1.0	+0.33	13,100	5,457,116,160
[8230]	26/10/05	299	300	299	299	0	+0.00	6,400	5,438,925,824
[8230]	26/10/02	302	302	299	299	-1.0	-0.33	11,300	5,438,925,824
[8230]	26/10/01	302	302	300	300	-1.0	-0.33	10,400	5,457,116,160
[8230]	26/09/30	302	303	300	301	0	+0.00	22,800	5,475,307,008
[8230]	26/09/29	304	304	300	301	-6.0	-1.95	55,300	5,475,307,008
[8230]	26/09/28	307	308	306	307	-1.0	-0.32	32,000	5,584,449,024
[8230]	26/09/25	307	308	306	308	+2.0	+0.65	8,000	5,602,639,360
[8230]	26/09/24	307	308	305	306	-1.0	-0.33	42,500	5,566,258,688
[8230]	26/09/18	308	308	306	307	-1.0	-0.32	13,400	5,584,449,024
[8230]	26/09/17	308	308	307	308	+2.0	+0.65	7,800	5,602,639,360
[8230]	26/09/16	306	309	306	306	0	+0.00	12,100	5,566,258,688
[8230]	26/09/15	308	308	306	306	-1.0	-0.33	9,900	5,566,258,688
[8230]	26/09/14	309	309	306	307	-2.0	-0.65	25,600	5,584,449,024
[8230]	26/09/11	309	310	307	309	0	+0.00	24,100	5,620,829,696
[8230]	26/09/10	309	311	309	309	-1.0	-0.32	6,300	5,620,829,696
[8230]	26/09/09	310	310	309	310	0	+0.00	19,400	5,639,020,032
[8230]	26/09/08	311	312	310	310	-1.0	-0.32	3,900	5,639,020,032
[8230]	26/09/07	311	312	310	311	+1.0	+0.32	12,600	5,657,210,880
[8230]	26/09/04	312	312	310	310	-2.0	-0.64	6,200	5,639,020,032
[8230]	26/09/03	311	312	310	312	+1.0	+0.32	9,600	5,675,401,216
[8230]	26/09/02	312	312	310	311	-1.0	-0.32	28,300	5,657,210,880
[8230]	26/09/01	312	313	311	312	0	+0.00	21,000	5,675,401,216
[8230]	26/08/31	311	313	310	312	-1.0	-0.32	24,700	5,675,401,216
[8230]	26/08/28	312	313	311	313	0	+0.00	9,000	5,693,591,552
[8230]	26/08/27	312	313	312	313	+1.0	+0.32	9,900	5,693,591,552
[8230]	26/08/26	313	313	312	312	0	+0.00	4,800	5,675,401,216
[8230]	26/08/25	313	314	311	312	-1.0	-0.32	5,600	5,675,401,216
[8230]	26/08/24	313	314	312	313	+1.0	+0.32	7,100	5,693,591,552
[8230]	26/08/21	314	314	311	312	-1.0	-0.32	5,600	5,675,401,216
[8230]	26/08/20	311	315	311	313	+2.0	+0.64	16,100	5,693,591,552
[8230]	26/08/19	313	314	311	311	-1.0	-0.32	4,100	5,657,210,880
[8230]	26/08/18	311	314	311	312	0	+0.00	8,200	5,675,401,216
[8230]	26/08/17	312	314	311	312	-2	-0.64	23,800	-
[8230]	26/08/14	311	314	311	314	+3	+0.96	9,700	-
[8230]	26/08/13	313	314	310	311	-5	-1.58	16,400	-
[8230]	26/08/12	317	318	312	316	0	0.00	41,200	-
[8230]	26/08/10	317	317	315	316	-1	-0.32	8,300	-
[8230]	26/08/07	317	317	316	317	0	0.00	8,900	-
[8230]	26/08/06	315	318	315	317	+3	+0.96	7,400	-
[8230]	26/08/05	314	317	314	314	-1	-0.32	2,700	-
[8230]	26/08/04	316	316	313	315	0	0.00	2,500	-
[8230]	26/08/03	315	317	313	315	0	0.00	18,300	-
[8230]	26/07/31	317	318	315	315	-2	-0.63	11,600	-
[8230]	26/07/30	317	318	315	317	0	0.00	4,100	-
[8230]	26/07/29	318	318	316	317	-1	-0.31	5,100	-
[8230]	26/07/28	317	318	315	318	+2	+0.63	6,400	-
[8230]	26/07/27	317	317	314	316	+1	+0.32	10,400	-
[8230]	26/07/24	310	315	310	315	+4	+1.29	12,000	-
[8230]	26/07/23	313	315	310	311	-2	-0.64	17,800	-
[8230]	26/07/22	313	316	313	313	0	0.00	4,800	-
[8230]	26/07/21	313	316	313	313	0	0.00	9,500	-
[8230]	26/07/17	323	323	311	313	-3	-0.95	31,900	-
[8230]	26/07/16	314	316	314	316	+2	+0.64	4,800	-
[8230]	26/07/15	314	315	313	314	+1	+0.32	4,300	-
[8230]	26/07/14	312	314	312	313	+1	+0.32	3,400	-
[8230]	26/07/13	312	313	312	312	0	0.00	8,200	-
[8230]	26/07/10	312	313	311	312	0	0.00	6,700	-
[8230]	26/07/09	312	312	310	312	+1	+0.32	5,300	-
[8230]	26/07/08	310	311	310	311	0	0.00	7,100	-
[8230]	26/07/07	311	311	310	311	0	0.00	5,200	-
[8230]	26/07/06	309	311	309	311	+2	+0.65	8,700	-
[8230]	26/07/03	308	309	308	309	+1	+0.32	2,800	-
[8230]	26/07/02	308	309	307	308	+1	+0.33	4,500	-
[8230]	26/07/01	311	311	307	307	0	0.00	4,400	-
[8230]	26/06/30	308	308	307	307	-1	-0.32	1,700	-
[8230]	26/06/29	306	310	306	308	+1	+0.33	5,600	-
[8230]	26/06/26	308	309	307	307	0	0.00	1,500	-
[8230]	26/06/25	310	310	307	307	-3	-0.97	1,500	-
[8230]	26/06/24	307	310	307	310	+1	+0.32	3,300	-
[8230]	26/06/23	310	310	307	309	0	0.00	6,300	-
[8230]	26/06/22	310	310	308	309	0	0.00	8,700	-
[8230]	26/06/19	312	312	308	309	-3	-0.96	3,000	-
[8230]	26/06/18	313	313	310	312	+2	+0.65	8,600	-
[8230]	26/06/17	308	312	308	310	+2	+0.65	4,900	-
[8230]	26/06/16	308	312	308	308	0	0.00	8,500	-
[8230]	26/06/15	306	308	306	308	+2	+0.65	5,600	-
[8230]	26/06/12	304	306	304	306	+2	+0.66	3,800	-
[8230]	26/06/11	305	307	304	304	-2	-0.65	6,500	-
[8230]	26/06/10	305	307	305	306	+1	+0.33	1,600	-
[8230]	26/06/09	308	308	305	305	-3	-0.97	5,500	-
[8230]	26/06/08	308	308	305	308	0	0.00	8,600	-
[8230]	26/06/05	306	309	305	308	+2	+0.65	12,100	-
[8230]	26/06/04	311	311	304	306	-5	-1.61	37,400	-
[8230]	26/06/03	312	313	310	311	0	0.00	16,300	-
[8230]	26/06/02	312	313	310	311	0	0.00	7,200	-
[8230]	26/06/01	313	317	311	311	-2	-0.64	9,100	-
[8230]	26/05/29	312	314	312	313	+2	+0.64	9,600	-
[8230]	26/05/28	312	314	311	311	-4	-1.27	9,000	-
[8230]	26/05/27	312	316	311	315	+3	+0.96	7,700	-
[8230]	26/05/26	312	315	311	312	-3	-0.95	9,800	-
[8230]	26/05/25	315	317	311	315	-3	-0.94	19,600	-
[8230]	26/05/22	319	319	315	318	+1.0	+0.32	15,000	-
[8230]	26/05/21	319	319	315	317	+1.0	+0.32	12,400	-
[8230]	26/05/20	316	317	315	316	-3.0	-0.94	6,500	-
[8230]	26/05/19	317	319	317	319	+2.0	+0.63	3,500	-
[8230]	26/05/18	318	319	314	317	0	+0.00	5,100	-
[8230]	26/05/15	318	318	313	317	-1.0	-0.31	5,300	-
[8230]	26/05/14	314	318	310	318	+8.0	+2.58	13,000	-
[8230]	26/05/13	316	316	310	310	-7.0	-2.21	12,800	-
[8230]	26/05/12	319	319	317	317	-2.0	-0.63	9,600	-
[8230]	26/05/11	318	320	318	319	+1.0	+0.31	4,100	-
[8230]	26/05/08	315	318	315	318	-1.0	-0.31	16,400	-
[8230]	26/05/07	319	324	317	319	+1.0	+0.31	9,500	-
[8230]	26/05/01	316	320	316	318	+2.0	+0.63	10,900	-
[8230]	26/04/30	317	317	316	316	-1.0	-0.32	1,100	-
[8230]	26/04/28	316	318	316	317	0	+0.00	3,700	-
[8230]	26/04/27	320	320	316	317	-3	-0.94	5,800	-
[8230]	26/04/24	320	320	317	320	+2	+0.63	7,500	-
[8230]	26/04/23	317	319	317	318	0	0.00	5,700	-
[8230]	26/04/22	319	319	318	318	-1	-0.31	9,800	-
[8230]	26/04/21	319	320	319	319	-1	-0.31	4,300	-
[8230]	26/04/20	323	323	318	320	-3	-0.93	8,000	-
[8230]	26/04/17	322	323	321	323	+1	+0.31	2,000	-
[8230]	26/04/16	321	323	320	322	0	0.00	8,700	-
[8230]	26/04/15	321	324	320	322	0	0.00	5,400	-
[8230]	26/04/14	326	326	321	322	-3	-0.92	12,300	-
[8230]	26/04/13	326	328	325	325	-1	-0.31	9,200	-
[8230]	26/04/10	326	328	326	326	0	0.00	2,000	-
[8230]	26/04/09	325	329	325	326	+1	+0.31	3,100	-
[8230]	26/04/08	324	326	324	325	+2	+0.62	2,500	-
[8230]	26/04/07	324	326	323	323	-1	-0.31	3,700	-
[8230]	26/04/06	329	331	324	324	-2	-0.61	20,800	-
[8230]	26/04/03	327	329	323	326	-2	-0.61	6,300	-
[8230]	26/04/02	329	329	325	328	+3	+0.92	3,000	-
[8230]	26/04/01	324	326	323	325	-1	-0.31	5,800	-
[8230]	26/03/31	327	329	325	326	-2	-0.61	10,700	-
[8230]	26/03/30	322	329	320	328	-9	-2.67	21,100	-
[8230]	26/03/27	335	338	330	337	-1	-0.30	26,100	-
[8230]	26/03/26	337	338	336	338	+1	+0.30	10,100	-
[8230]	26/03/25	333	337	333	337	+5	+1.51	7,200	-
[8230]	26/03/24	333	333	330	332	-1	-0.30	9,300	-
[8230]	26/03/23	332	335	331	333	0	0.00	13,000	-
[8230]	26/03/19	333	335	332	333	0	0.00	3,500	-
[8230]	26/03/18	332	334	332	333	+1	+0.30	1,800	-
[8230]	26/03/17	331	334	331	332	0	0.00	6,100	-
[8230]	26/03/16	331	333	330	332	-1	-0.30	3,900	-
[8230]	26/03/13	331	333	331	333	+2	+0.60	5,600	-
[8230]	26/03/12	335	335	330	331	-4	-1.19	18,400	-
[8230]	26/03/11	335	337	335	335	0	0.00	4,700	-
[8230]	26/03/10	334	338	333	335	+4	+1.21	7,300	-
[8230]	26/03/09	337	337	328	331	-7	-2.07	19,600	-
[8230]	26/03/06	337	339	329	338	+3	+0.90	17,400	-
[8230]	26/03/05	332	335	332	335	+6	+1.82	4,300	-
[8230]	26/03/04	336	336	328	329	-7	-2.08	25,000	-
[8230]	26/03/03	337	337	335	336	0	0.00	10,100	-
[8230]	26/03/02	339	339	333	336	-1	-0.30	15,600	-
[8230]	26/02/27	337	339	334	337	0	0.00	15,900	-
[8230]	26/02/26	336	337	336	337	+1	+0.30	3,700	-
[8230]	26/02/25	337	337	333	336	+2	+0.60	9,300	-
[8230]	26/02/24	337	339	334	334	-2	-0.60	19,100	-
[8230]	26/02/20	337	338	336	336	-1	-0.30	7,900	-
[8230]	26/02/19	335	339	335	337	+1	+0.30	18,800	-
[8230]	26/02/18	334	336	334	336	+1	+0.30	13,700	-
[8230]	26/02/17	335	337	333	335	0	0.00	19,300	-
[8230]	26/02/16	333	336	329	335	+2	+0.60	21,300	-
[8230]	26/02/13	336	336	333	333	-1	-0.30	16,900	-
[8230]	26/02/12	336	340	330	334	-2	-0.60	59,700	-
[8230]	26/02/10	333	336	333	336	+5	+1.51	43,300	-
[8230]	26/02/09	332	333	331	331	-1	-0.30	11,300	-
[8230]	26/02/06	331	332	330	332	+1	+0.30	20,300	-
[8230]	26/02/05	332	332	330	331	+1	+0.30	9,300	-
[8230]	26/02/04	329	332	329	330	0	0.00	15,200	-
[8230]	26/02/03	333	333	329	330	0	0.00	7,500	-
[8230]	26/02/02	330	332	329	330	0	0.00	7,100	-
[8230]	26/01/30	332	332	330	330	-1	-0.30	4,300	-
[8230]	26/01/29	330	333	328	331	+1	+0.30	10,400	-
[8230]	26/01/28	332	332	329	330	-1	-0.30	5,600	-
[8230]	26/01/27	329	332	329	331	+1	+0.30	11,700	-
[8230]	26/01/26	332	332	329	330	-2	-0.60	15,600	-
[8230]	26/01/23	329	332	329	332	+2	+0.61	16,800	-
[8230]	26/01/22	326	330	326	330	+4	+1.23	27,500	-
[8230]	26/01/21	325	326	323	326	+1	+0.31	14,400	-
[8230]	26/01/20	324	325	322	325	+1	+0.31	27,200	-
[8230]	26/01/19	323	324	321	324	+1	+0.31	21,500	-
[8230]	26/01/16	323	323	321	323	+1	+0.31	21,600	-
[8230]	26/01/15	320	322	320	322	+1	+0.31	24,600	-
[8230]	26/01/14	322	322	321	321	0	0.00	11,200	-
[8230]	26/01/13	322	322	320	321	-1	-0.31	40,100	-
[8230]	26/01/09	321	322	319	322	+2	+0.63	15,100	-
[8230]	26/01/08	321	322	318	320	-1	-0.31	33,200	-
[8230]	26/01/07	320	322	320	321	+1	+0.31	17,800	-
[8230]	26/01/06	321	322	318	320	0	0.00	43,300	-
[8230]	26/01/05	320	321	319	320	+1	+0.31	51,400	-
[8230]	25/12/30	320	320	318	319	0	0.00	11,100	-
[8230]	25/12/29	319	320	318	319	0	0.00	8,800	-
[8230]	25/12/26	320	320	318	319	0	0.00	21,300	-
[8230]	25/12/25	318	320	318	319	+1	+0.31	13,400	-
[8230]	25/12/24	319	319	318	318	-1	-0.31	9,900	-
[8230]	25/12/23	319	319	317	319	0	0.00	20,600	-
[8230]	25/12/22	320	320	318	319	+1	+0.31	10,800	-
[8230]	25/12/19	318	320	318	318	-1	-0.31	5,100	-
[8230]	25/12/18	319	320	318	319	0	0.00	5,100	-
[8230]	25/12/17	319	321	318	319	0	0.00	3,400	-
[8230]	25/12/16	319	320	319	319	0	0.00	5,800	-
[8230]	25/12/15	320	321	319	319	-1	-0.31	6,200	-
[8230]	25/12/12	321	321	319	320	-1	-0.31	8,900	-
[8230]	25/12/11	319	321	318	321	+2	+0.63	5,500	-
[8230]	25/12/10	318	319	318	319	+1	+0.31	6,000	-
[8230]	25/12/09	320	320	318	318	-2	-0.63	6,400	-
[8230]	25/12/08	320	320	318	320	0	0.00	7,100	-
[8230]	25/12/05	319	320	319	320	+1	+0.31	3,300	-
[8230]	25/12/04	320	322	319	319	-1	-0.31	5,100	-
[8230]	25/12/03	320	320	319	320	0	0.00	5,000	-
[8230]	25/12/02	323	323	320	320	-3	-0.93	11,900	-
[8230]	25/12/01	321	324	319	323	+4	+1.25	20,100	-
[8230]	25/11/28	319	323	318	319	-1	-0.31	7,900	-
[8230]	25/11/27	318	322	318	320	+2	+0.63	20,800	-
[8230]	25/11/26	318	318	317	318	0	0.00	4,500	-
[8230]	25/11/25	317	318	317	318	+1	+0.32	3,300	-
[8230]	25/11/21	320	320	316	317	-3	-0.94	14,300	-
[8230]	25/11/20	319	320	316	320	+4	+1.27	9,100	-
[8230]	25/11/19	319	319	316	316	-2	-0.63	4,400	-
[8230]	25/11/18	319	319	315	318	-1	-0.31	12,000	-
[8230]	25/11/17	319	319	318	319	-1	-0.31	3,400	-
[8230]	25/11/14	318	320	317	320	+2	+0.63	4,900	-
[8230]	25/11/13	317	320	317	318	0	0.00	11,300	-
[8230]	25/11/12	318	319	317	318	0	0.00	11,200	-
[8230]	25/11/11	319	319	317	318	-1	-0.31	8,900	-
[8230]	25/11/10	317	320	317	319	+2	+0.63	5,100	-
[8230]	25/11/07	319	320	317	317	-2	-0.63	7,200	-
[8230]	25/11/06	319	320	319	319	0	0.00	3,200	-
[8230]	25/11/05	320	320	319	319	-1	-0.31	2,700	-
[8230]	25/11/04	318	322	318	320	-1	-0.31	6,900	-
[8230]	25/10/31	320	321	317	321	+4	+1.26	14,500	-
[8230]	25/10/30	317	319	315	317	0	0.00	16,200	-
[8230]	25/10/29	320	320	316	317	0	0.00	5,500	-
[8230]	25/10/28	320	322	317	317	-5	-1.55	24,900	-
[8230]	25/10/27	320	323	320	322	+2	+0.63	3,800	-
[8230]	25/10/24	322	322	320	320	-2	-0.62	4,600	-
[8230]	25/10/23	322	322	320	322	0	0.00	1,600	-
[8230]	25/10/22	321	322	320	322	+1	+0.31	5,100	-
[8230]	25/10/21	322	323	319	321	-2	-0.62	8,900	-
[8230]	25/10/20	322	323	319	323	+4	+1.25	12,300	-
[8230]	25/10/17	319	322	318	319	+1	+0.31	6,000	-
[8230]	25/10/16	321	322	318	318	-1	-0.31	16,100	-
[8230]	25/10/15	318	319	317	319	+1	+0.31	7,400	-
[8230]	25/10/14	318	320	314	318	0	0.00	22,600	-
[8230]	25/10/10	323	323	316	318	-3	-0.93	12,900	-
[8230]	25/10/09	320	322	319	321	+2	+0.63	15,200	-
[8230]	25/10/08	315	319	315	319	+4	+1.27	5,900	-
[8230]	25/10/07	316	316	315	315	-1	-0.32	8,200	-
[8230]	25/10/06	318	319	316	316	-1	-0.32	11,500	-
[8230]	25/10/03	314	318	314	317	+1	+0.32	4,100	-
[8230]	25/10/02	318	318	314	316	+1	+0.32	5,300	-
[8230]	25/10/01	318	319	314	315	-3	-0.94	14,500	-
[8230]	25/09/30	322	322	318	318	-2	-0.63	16,000	-
[8230]	25/09/29	321	324	320	320	-8	-2.44	24,200	-
[8230]	25/09/26	329	330	325	328	-1	-0.30	17,600	-
[8230]	25/09/25	328	329	328	329	0	0.00	6,000	-
[8230]	25/09/24	328	330	327	329	+1	+0.30	10,900	-
[8230]	25/09/22	326	333	324	328	+5	+1.55	22,300	-
[8230]	25/09/19	328	328	323	323	-5	-1.52	7,700	-
[8230]	25/09/18	326	328	324	328	+4	+1.23	6,300	-
[8230]	25/09/17	329	329	324	324	-5	-1.52	16,400	-
[8230]	25/09/16	326	329	324	329	+7	+2.17	31,200	-
[8230]	25/09/12	321	323	320	322	+2	+0.63	7,200	-
[8230]	25/09/11	322	325	320	320	-2	-0.62	14,800	-
[8230]	25/09/10	320	326	320	322	0	0.00	35,800	-
[8230]	25/09/09	320	322	320	322	+2	+0.63	5,400	-
[8230]	25/09/08	319	322	319	320	+1	+0.31	16,100	-
[8230]	25/09/05	319	320	317	319	-1	-0.31	6,500	-