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
[8247]	26/10/29	370	372	365	372	0	+0.00	2,900	2,086,323,712
[8247]	26/10/28	375	375	367	372	-5.0	-1.33	8,700	2,086,323,712
[8247]	26/10/27	375	377	371	377	+5.0	+1.34	7,300	2,114,365,696
[8247]	26/10/26	368	373	366	372	+7.0	+1.92	4,600	2,086,323,712
[8247]	26/10/23	371	371	359	365	+1.0	+0.27	3,400	2,047,064,960
[8247]	26/10/22	366	373	359	364	-2.0	-0.55	7,800	2,041,456,512
[8247]	26/10/21	372	372	366	366	-4.0	-1.08	6,000	2,052,673,280
[8247]	26/10/20	363	370	363	370	+4.0	+1.09	4,700	2,052,787,072
[8247]	26/10/19	361	366	356	366	0	+0.00	3,400	2,052,787,072
[8247]	26/10/16	349	366	349	366	+15.0	+4.27	9,000	2,052,787,072
[8247]	26/10/15	350	358	339	351	-1.0	-0.28	26,600	1,968,656,512
[8247]	26/10/14	323	355	322	352	+13.0	+3.83	21,200	1,974,265,216
[8247]	26/10/13	327	340	327	339	+10.0	+3.04	47,500	1,901,352,064
[8247]	26/10/09	333	333	325	329	-5.0	-1.50	11,600	1,845,264,896
[8247]	26/10/08	337	340	334	334	-3.0	-0.89	15,600	1,873,308,416
[8247]	26/10/07	340	344	336	337	-4.0	-1.17	3,400	1,890,134,656
[8247]	26/10/06	345	347	336	341	-6.0	-1.73	12,800	1,912,569,472
[8247]	26/10/05	350	350	337	347	-7.0	-1.98	4,000	1,946,221,696
[8247]	26/10/02	351	355	323	354	-1.0	-0.28	19,900	1,985,482,624
[8247]	26/10/01	355	362	344	355	-2.0	-0.56	11,800	1,991,091,328
[8247]	26/09/30	358	364	357	357	0	+0.00	3,600	2,002,308,736
[8247]	26/09/29	369	369	355	357	-12.0	-3.25	4,300	2,002,308,736
[8247]	26/09/28	362	370	352	369	-1.0	-0.27	34,500	2,069,613,312
[8247]	26/09/25	332	382	332	370	+38.0	+11.45	153,000	2,075,222,016
[8247]	26/09/24	333	335	329	332	-1.0	-0.30	6,700	1,862,091,008
[8247]	26/09/18	324	335	324	333	+3.0	+0.91	5,000	1,867,699,712
[8247]	26/09/17	320	330	319	330	+10.0	+3.12	5,100	1,850,873,600
[8247]	26/09/16	320	323	320	320	0	+0.00	1,000	1,794,786,560
[8247]	26/09/15	322	322	320	320	0	+0.00	2,400	1,794,786,560
[8247]	26/09/14	320	326	320	320	0	+0.00	3,300	1,794,786,560
[8247]	26/09/11	322	322	320	320	-5.0	-1.54	600	1,794,786,560
[8247]	26/09/10	321	326	320	325	+3.0	+0.93	2,300	1,822,830,080
[8247]	26/09/09	326	326	321	322	-4.0	-1.23	2,400	1,806,003,968
[8247]	26/09/08	326	328	320	326	+4.0	+1.24	10,700	1,828,438,784
[8247]	26/09/07	332	332	321	322	-10.0	-3.01	10,200	1,806,003,968
[8247]	26/09/04	326	339	323	332	+10.0	+3.11	12,100	1,862,091,008
[8247]	26/09/03	341	341	316	322	-19.0	-5.57	22,400	1,806,003,968
[8247]	26/09/02	312	353	312	341	+29.0	+9.29	233,500	1,912,569,472
[8247]	26/09/01	313	313	306	312	-1.0	-0.32	9,600	1,749,916,928
[8247]	26/08/31	312	316	310	313	-1.0	-0.32	1,400	1,755,525,632
[8247]	26/08/28	312	316	310	314	-1.0	-0.32	5,400	1,761,134,336
[8247]	26/08/27	318	318	312	315	-4.0	-1.25	8,500	1,766,743,040
[8247]	26/08/26	318	321	316	319	+1.0	+0.31	6,100	1,789,177,856
[8247]	26/08/25	316	318	314	318	+2.0	+0.63	4,900	1,783,569,152
[8247]	26/08/24	317	318	312	316	-2.0	-0.63	6,400	1,772,351,744
[8247]	26/08/21	310	318	310	318	+8.0	+2.58	9,800	1,783,569,152
[8247]	26/08/20	312	320	307	310	-2.0	-0.64	26,800	1,738,699,520
[8247]	26/08/19	307	315	306	312	-1.0	-0.32	7,200	1,749,916,928
[8247]	26/08/18	300	317	300	313	+13.0	+4.33	17,800	1,755,525,632
[8247]	26/08/17	293	303	293	300	+7	+2.39	10,900	-
[8247]	26/08/14	302	308	290	293	-7	-2.33	15,100	-
[8247]	26/08/13	303	305	300	300	0	0.00	3,100	-
[8247]	26/08/12	295	300	295	300	+4	+1.35	12,400	-
[8247]	26/08/10	296	296	294	296	+2	+0.68	3,100	-
[8247]	26/08/07	290	298	290	294	+3	+1.03	4,600	-
[8247]	26/08/06	291	297	289	291	+2	+0.69	5,100	-
[8247]	26/08/05	290	295	289	289	+1	+0.35	3,600	-
[8247]	26/08/04	295	298	288	288	-8	-2.70	10,100	-
[8247]	26/08/03	299	300	294	296	+1	+0.34	3,200	-
[8247]	26/07/31	307	307	294	295	-2	-0.67	15,100	-
[8247]	26/07/30	305	305	297	297	0	0.00	8,000	-
[8247]	26/07/29	303	306	296	297	-2	-0.67	2,100	-
[8247]	26/07/28	301	308	298	299	-1	-0.33	5,300	-
[8247]	26/07/27	300	304	290	300	-1	-0.33	17,600	-
[8247]	26/07/24	281	321	281	301	+20	+7.12	128,000	-
[8247]	26/07/23	294	296	281	281	-12	-4.10	20,100	-
[8247]	26/07/22	296	300	293	293	-3	-1.01	10,500	-
[8247]	26/07/21	302	305	292	296	-2	-0.67	12,700	-
[8247]	26/07/17	298	301	298	298	-1	-0.33	4,300	-
[8247]	26/07/16	298	301	298	299	+2	+0.67	1,800	-
[8247]	26/07/15	298	302	297	297	-2	-0.67	5,800	-
[8247]	26/07/14	294	300	281	299	0	0.00	14,200	-
[8247]	26/07/13	304	307	295	299	-4	-1.32	12,500	-
[8247]	26/07/10	302	306	299	303	+1	+0.33	13,300	-
[8247]	26/07/09	304	304	302	302	0	0.00	2,300	-
[8247]	26/07/08	300	302	300	302	0	0.00	3,000	-
[8247]	26/07/07	301	302	297	302	+1	+0.33	4,500	-
[8247]	26/07/06	302	303	300	301	-2	-0.66	5,200	-
[8247]	26/07/03	300	304	295	303	+6	+2.02	7,600	-
[8247]	26/07/02	307	307	297	297	-10	-3.26	10,100	-
[8247]	26/07/01	304	309	304	307	+3	+0.99	8,400	-
[8247]	26/06/30	304	309	296	304	+4	+1.33	11,700	-
[8247]	26/06/29	296	300	295	300	+5	+1.69	5,400	-
[8247]	26/06/26	292	298	290	295	0	0.00	6,700	-
[8247]	26/06/25	284	300	275	295	+11	+3.87	13,100	-
[8247]	26/06/24	281	285	268	284	+4	+1.43	15,900	-
[8247]	26/06/23	282	283	280	280	-2	-0.71	2,100	-
[8247]	26/06/22	282	287	279	282	+3	+1.08	5,100	-
[8247]	26/06/19	279	279	277	279	+1	+0.36	2,800	-
[8247]	26/06/18	274	279	274	278	+5	+1.83	1,700	-
[8247]	26/06/17	277	280	273	273	-4	-1.44	3,800	-
[8247]	26/06/16	273	278	273	277	+4	+1.47	3,300	-
[8247]	26/06/15	275	278	272	273	-1	-0.36	4,100	-
[8247]	26/06/12	276	276	265	274	-2	-0.72	9,400	-
[8247]	26/06/11	277	277	274	276	+4	+1.47	1,700	-
[8247]	26/06/10	276	276	271	272	-2	-0.73	1,500	-
[8247]	26/06/09	272	276	270	274	+1	+0.37	6,200	-
[8247]	26/06/08	271	273	268	273	+2	+0.74	6,500	-
[8247]	26/06/05	271	273	269	271	0	0.00	6,400	-
[8247]	26/06/04	268	276	267	271	-3	-1.09	18,700	-
[8247]	26/06/03	262	277	261	274	+12	+4.58	52,300	-
[8247]	26/06/02	258	263	250	262	+8	+3.15	12,900	-
[8247]	26/06/01	258	258	247	254	+4	+1.60	27,400	-
[8247]	26/05/29	250	251	248	250	-2	-0.79	4,400	-
[8247]	26/05/28	250	252	246	252	+2	+0.80	10,600	-
[8247]	26/05/27	250	250	246	250	+5	+2.04	14,000	-
[8247]	26/05/26	254	262	244	245	-8	-3.16	26,100	-
[8247]	26/05/25	259	262	251	253	-14	-5.24	53,800	-
[8247]	26/05/22	251	304	251	267	+22.0	+8.98	204,800	-
[8247]	26/05/21	245	250	234	245	-16.0	-6.13	79,400	-
[8247]	26/05/20	245	273	244	261	+14.0	+5.67	111,000	-
[8247]	26/05/19	230	268	230	247	+25.0	+11.26	286,400	-
[8247]	26/05/18	265	279	222	222	-37.0	-14.29	186,800	-
[8247]	26/05/15	295	297	253	259	-36.0	-12.20	91,300	-
[8247]	26/05/14	297	300	288	295	-2.0	-0.67	22,000	-
[8247]	26/05/13	300	300	297	297	-4.0	-1.33	3,800	-
[8247]	26/05/12	302	303	299	301	0	+0.00	3,000	-
[8247]	26/05/11	306	306	299	301	+2.0	+0.67	9,200	-
[8247]	26/05/08	308	310	295	299	-10.0	-3.24	56,600	-
[8247]	26/05/07	312	315	309	309	-3.0	-0.96	9,200	-
[8247]	26/05/01	319	319	311	312	-7.0	-2.19	13,000	-
[8247]	26/04/30	318	322	314	319	+1.0	+0.31	19,400	-
[8247]	26/04/28	320	321	315	318	-2.0	-0.62	12,500	-
[8247]	26/04/27	322	322	317	320	-2	-0.62	8,000	-
[8247]	26/04/24	326	327	322	322	-4	-1.23	14,800	-
[8247]	26/04/23	331	334	323	326	-6	-1.81	13,000	-
[8247]	26/04/22	336	336	332	332	-2	-0.60	7,600	-
[8247]	26/04/21	341	341	334	334	-3	-0.89	6,600	-
[8247]	26/04/20	342	342	336	337	-4	-1.17	12,100	-
[8247]	26/04/17	342	345	340	341	-3	-0.87	9,200	-
[8247]	26/04/16	347	348	340	344	-4	-1.15	12,800	-
[8247]	26/04/15	349	351	346	348	-1	-0.29	8,900	-
[8247]	26/04/14	350	352	349	349	-2	-0.57	2,500	-
[8247]	26/04/13	349	352	348	351	-3	-0.85	7,900	-
[8247]	26/04/10	348	355	346	354	+7	+2.02	10,300	-
[8247]	26/04/09	351	351	347	347	-2	-0.57	8,700	-
[8247]	26/04/08	350	351	348	349	-1	-0.29	5,800	-
[8247]	26/04/07	348	350	347	350	+2	+0.57	7,500	-
[8247]	26/04/06	350	351	347	348	-3	-0.85	16,400	-
[8247]	26/04/03	352	352	348	351	+3	+0.86	20,400	-
[8247]	26/04/02	355	355	348	348	-8	-2.25	28,200	-
[8247]	26/04/01	361	363	354	356	-4	-1.11	20,500	-
[8247]	26/03/31	364	374	358	360	-4	-1.10	15,800	-
[8247]	26/03/30	367	369	360	364	-3	-0.82	12,100	-
[8247]	26/03/27	370	371	364	367	-3	-0.81	11,200	-
[8247]	26/03/26	372	376	367	370	-2	-0.54	15,600	-
[8247]	26/03/25	375	378	368	372	-3	-0.80	27,600	-
[8247]	26/03/24	378	380	373	375	-4	-1.06	14,900	-
[8247]	26/03/23	376	379	373	379	+1	+0.26	5,900	-
[8247]	26/03/19	377	383	377	378	-4	-1.05	7,800	-
[8247]	26/03/18	380	383	378	382	0	0.00	4,800	-
[8247]	26/03/17	382	382	380	382	+1	+0.26	1,400	-
[8247]	26/03/16	386	386	380	381	-4	-1.04	3,700	-
[8247]	26/03/13	385	386	382	385	+2	+0.52	3,300	-
[8247]	26/03/12	384	384	381	383	-1	-0.26	1,200	-
[8247]	26/03/11	384	384	381	384	+3	+0.79	3,600	-
[8247]	26/03/10	378	381	378	381	+4	+1.06	2,100	-
[8247]	26/03/09	378	380	377	377	-3	-0.79	5,000	-
[8247]	26/03/06	387	387	380	380	-1	-0.26	5,400	-
[8247]	26/03/05	383	383	379	381	+4	+1.06	4,800	-
[8247]	26/03/04	378	381	377	377	-2	-0.53	5,600	-
[8247]	26/03/03	383	386	378	379	-4	-1.04	13,700	-
[8247]	26/03/02	392	392	382	383	-10	-2.54	9,500	-
[8247]	26/02/27	393	394	386	393	-1	-0.25	4,000	-
[8247]	26/02/26	396	397	387	394	-5	-1.25	8,100	-
[8247]	26/02/25	398	401	398	399	+1	+0.25	7,600	-
[8247]	26/02/24	396	400	396	398	-2	-0.50	8,000	-
[8247]	26/02/20	398	401	396	400	0	0.00	3,800	-
[8247]	26/02/19	400	400	398	400	-2	-0.50	3,100	-
[8247]	26/02/18	398	402	395	402	+4	+1.01	4,200	-
[8247]	26/02/17	398	404	396	398	-1	-0.25	9,400	-
[8247]	26/02/16	400	400	396	399	0	0.00	5,700	-
[8247]	26/02/13	397	399	397	399	-1	-0.25	1,700	-
[8247]	26/02/12	400	401	395	400	0	0.00	2,600	-
[8247]	26/02/10	398	400	396	400	0	0.00	3,800	-
[8247]	26/02/09	399	400	396	400	0	0.00	3,200	-
[8247]	26/02/06	400	401	395	400	+4	+1.01	4,800	-
[8247]	26/02/05	402	402	396	396	-4	-1.00	4,500	-
[8247]	26/02/04	395	401	394	400	+11	+2.83	17,100	-
[8247]	26/02/03	389	398	387	389	0	0.00	8,400	-
[8247]	26/02/02	390	391	387	389	-1	-0.26	3,800	-
[8247]	26/01/30	389	391	386	390	+3	+0.78	2,400	-
[8247]	26/01/29	391	391	387	387	-3	-0.77	1,500	-
[8247]	26/01/28	391	391	387	390	+1	+0.26	2,300	-
[8247]	26/01/27	388	392	388	389	+1	+0.26	1,600	-
[8247]	26/01/26	394	394	388	388	-6	-1.52	4,400	-
[8247]	26/01/23	390	394	387	394	+4	+1.03	5,300	-
[8247]	26/01/22	388	390	387	390	0	0.00	1,500	-
[8247]	26/01/21	388	390	388	390	+2	+0.52	1,100	-
[8247]	26/01/20	391	391	387	388	-5	-1.27	3,800	-
[8247]	26/01/19	393	393	390	393	0	0.00	3,400	-
[8247]	26/01/16	392	393	391	393	+1	+0.26	3,000	-
[8247]	26/01/15	392	392	389	392	+2	+0.51	3,000	-
[8247]	26/01/14	388	391	388	390	0	0.00	3,000	-
[8247]	26/01/13	393	393	385	390	+4	+1.04	6,700	-
[8247]	26/01/09	383	393	383	386	+1	+0.26	13,000	-
[8247]	26/01/08	386	389	385	385	-4	-1.03	8,300	-
[8247]	26/01/07	388	389	385	389	0	0.00	1,900	-
[8247]	26/01/06	383	389	383	389	+3	+0.78	10,000	-
[8247]	26/01/05	384	387	384	386	+2	+0.52	6,900	-
[8247]	25/12/30	384	386	382	384	-3	-0.78	2,800	-
[8247]	25/12/29	385	387	380	387	+6	+1.57	10,800	-
[8247]	25/12/26	381	385	379	381	0	0.00	6,600	-
[8247]	25/12/25	382	383	380	381	-1	-0.26	4,300	-
[8247]	25/12/24	379	382	379	382	0	0.00	5,000	-
[8247]	25/12/23	379	382	378	382	+4	+1.06	33,200	-
[8247]	25/12/22	381	384	378	378	-3	-0.79	8,100	-
[8247]	25/12/19	387	387	379	381	-1	-0.26	4,200	-
[8247]	25/12/18	380	383	380	382	0	0.00	2,400	-
[8247]	25/12/17	381	383	380	382	+2	+0.53	2,100	-
[8247]	25/12/16	382	383	380	380	-3	-0.78	4,600	-
[8247]	25/12/15	383	384	381	383	+2	+0.52	6,900	-
[8247]	25/12/12	382	382	379	381	-1	-0.26	3,200	-
[8247]	25/12/11	382	382	380	382	+1	+0.26	2,000	-
[8247]	25/12/10	380	381	379	381	+2	+0.53	1,100	-
[8247]	25/12/09	379	380	378	379	0	0.00	2,600	-
[8247]	25/12/08	379	381	378	379	-1	-0.26	4,400	-
[8247]	25/12/05	378	382	378	380	+1	+0.26	2,000	-
[8247]	25/12/04	377	379	377	379	+1	+0.26	5,900	-
[8247]	25/12/03	379	380	378	378	-1	-0.26	6,300	-
[8247]	25/12/02	380	382	379	379	-1	-0.26	35,000	-
[8247]	25/12/01	385	385	380	380	-2	-0.52	4,700	-
[8247]	25/11/28	384	385	381	382	-1	-0.26	2,900	-
[8247]	25/11/27	384	384	381	383	-1	-0.26	2,000	-
[8247]	25/11/26	383	384	382	384	0	0.00	1,200	-
[8247]	25/11/25	384	384	381	384	0	0.00	900	-
[8247]	25/11/21	383	384	380	384	0	0.00	5,400	-
[8247]	25/11/20	384	384	381	384	+1	+0.26	1,100	-
[8247]	25/11/19	383	383	381	383	0	0.00	1,200	-
[8247]	25/11/18	380	383	379	383	0	0.00	2,900	-
[8247]	25/11/17	384	385	380	383	+3	+0.79	4,400	-
[8247]	25/11/14	378	383	378	380	-2	-0.52	6,800	-
[8247]	25/11/13	384	385	379	382	-2	-0.52	5,100	-
[8247]	25/11/12	382	384	381	384	0	0.00	2,500	-
[8247]	25/11/11	383	384	380	384	+2	+0.52	3,800	-
[8247]	25/11/10	384	387	381	382	-1	-0.26	4,800	-
[8247]	25/11/07	382	384	379	383	-3	-0.78	5,400	-
[8247]	25/11/06	385	386	379	386	+1	+0.26	8,800	-
[8247]	25/11/05	384	388	383	385	0	0.00	2,000	-
[8247]	25/11/04	386	386	381	385	0	0.00	5,600	-
[8247]	25/10/31	391	391	385	385	-4	-1.03	2,100	-
[8247]	25/10/30	385	392	385	389	+2	+0.52	2,500	-
[8247]	25/10/29	389	389	385	387	-3	-0.77	3,200	-
[8247]	25/10/28	389	392	387	390	+1	+0.26	2,000	-
[8247]	25/10/27	388	390	387	389	+2	+0.52	2,800	-
[8247]	25/10/24	391	391	385	387	-5	-1.28	13,100	-
[8247]	25/10/23	388	392	387	392	+2	+0.51	4,000	-
[8247]	25/10/22	392	392	386	390	+3	+0.78	9,300	-
[8247]	25/10/21	387	388	387	387	-2	-0.51	2,500	-
[8247]	25/10/20	393	393	386	389	+4	+1.04	5,200	-
[8247]	25/10/17	387	387	383	385	-3	-0.77	2,900	-
[8247]	25/10/16	385	388	384	388	+2	+0.52	1,400	-
[8247]	25/10/15	387	387	383	386	-1	-0.26	1,600	-
[8247]	25/10/14	382	389	377	387	+2	+0.52	13,600	-
[8247]	25/10/10	390	392	385	385	-3	-0.77	11,600	-
[8247]	25/10/09	392	392	388	388	-7	-1.77	6,500	-
[8247]	25/10/08	397	397	388	395	+1	+0.25	23,200	-
[8247]	25/10/07	393	394	390	394	-1	-0.25	4,800	-
[8247]	25/10/06	395	398	391	395	-1	-0.25	6,800	-
[8247]	25/10/03	394	399	391	396	+2	+0.51	11,700	-
[8247]	25/10/02	396	400	394	394	-2	-0.51	4,300	-
[8247]	25/10/01	403	403	396	396	-7	-1.74	8,800	-
[8247]	25/09/30	406	407	402	403	-5	-1.23	4,200	-
[8247]	25/09/29	407	408	402	408	+6	+1.49	7,500	-
[8247]	25/09/26	400	406	400	402	-2	-0.50	3,200	-
[8247]	25/09/25	397	407	397	404	+4	+1.00	11,000	-
[8247]	25/09/24	397	401	396	400	+3	+0.76	5,100	-
[8247]	25/09/22	396	399	395	397	+2	+0.51	2,700	-
[8247]	25/09/19	396	398	393	395	-2	-0.50	2,500	-
[8247]	25/09/18	394	400	392	397	+4	+1.02	3,700	-
[8247]	25/09/17	396	396	392	393	+1	+0.26	2,000	-
[8247]	25/09/16	395	395	391	392	-3	-0.76	2,900	-
[8247]	25/09/12	395	398	392	395	0	0.00	3,600	-
[8247]	25/09/11	393	396	393	395	+1	+0.25	2,600	-
[8247]	25/09/10	393	395	392	394	+2	+0.51	1,100	-
[8247]	25/09/09	396	398	392	392	-2	-0.51	3,500	-
[8247]	25/09/08	395	405	394	394	-1	-0.25	5,500	-
[8247]	25/09/05	391	405	391	395	+4	+1.02	10,400	-