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
[8254]	26/10/29	243	244	242	243	0	+0.00	12,200	1,554,324,992
[8254]	26/10/28	244	245	243	243	0	+0.00	18,200	1,554,324,992
[8254]	26/10/27	245	245	243	243	-1.0	-0.41	31,200	1,554,324,992
[8254]	26/10/26	243	246	243	244	0	+0.00	44,700	1,560,721,408
[8254]	26/10/23	244	245	243	244	0	+0.00	46,100	1,560,721,408
[8254]	26/10/22	245	247	243	244	0	+0.00	62,600	1,560,721,408
[8254]	26/10/21	241	246	239	244	+4.0	+1.67	177,400	1,560,721,408
[8254]	26/10/20	246	249	240	240	-28.0	-10.45	420,900	1,714,234,880
[8254]	26/10/19	268	268	268	268	-80.0	-22.99	10,500	1,714,234,880
[8254]	26/10/16	330	350	325	348	+10.0	+2.96	57,700	2,225,946,880
[8254]	26/10/15	336	344	334	338	-3.0	-0.88	38,100	2,161,982,976
[8254]	26/10/14	337	341	334	341	-1.0	-0.29	17,800	2,181,171,968
[8254]	26/10/13	344	344	332	342	-2.0	-0.58	50,700	2,187,568,384
[8254]	26/10/09	339	344	331	344	+7.0	+2.08	39,000	2,200,361,216
[8254]	26/10/08	339	341	335	337	-2.0	-0.59	19,700	2,155,586,560
[8254]	26/10/07	336	339	328	339	+3.0	+0.89	21,200	2,168,379,136
[8254]	26/10/06	327	337	326	336	+9.0	+2.75	47,900	2,149,190,144
[8254]	26/10/05	324	331	320	327	+3.0	+0.93	34,700	2,091,622,528
[8254]	26/10/02	312	330	312	324	+12.0	+3.85	67,900	2,072,433,280
[8254]	26/10/01	314	316	308	312	0	+0.00	39,800	1,995,676,544
[8254]	26/09/30	300	325	300	312	+13.0	+4.35	139,700	1,995,676,544
[8254]	26/09/29	298	301	297	299	+1.0	+0.34	14,500	1,912,523,264
[8254]	26/09/28	295	303	295	298	+2.0	+0.68	18,300	1,906,126,848
[8254]	26/09/25	296	302	292	296	-1.0	-0.34	64,100	1,893,334,144
[8254]	26/09/24	296	301	294	297	0	+0.00	104,600	1,899,730,560
[8254]	26/09/18	295	300	291	297	0	+0.00	53,200	1,899,730,560
[8254]	26/09/17	293	300	289	297	+3.0	+1.02	166,000	1,899,730,560
[8254]	26/09/16	292	300	290	294	0	+0.00	48,200	1,880,541,312
[8254]	26/09/15	297	304	288	294	-1.0	-0.34	119,100	1,920,348,928
[8254]	26/09/14	287	296	286	295	+1.0	+0.34	95,800	1,926,880,768
[8254]	26/09/11	283	327	283	294	+9.0	+3.16	1,060,000	1,920,348,928
[8254]	26/09/10	305	344	285	285	-44.0	-13.37	1,700,000	1,861,562,752
[8254]	26/09/09	249	329	245	329	+80.0	+32.13	928,200	2,148,961,792
[8254]	26/09/08	243	251	243	249	-1.0	-0.40	34,200	1,626,417,920
[8254]	26/09/07	243	250	243	250	+7.0	+2.88	38,200	1,632,949,760
[8254]	26/09/04	247	250	238	243	-6.0	-2.41	86,500	1,587,227,136
[8254]	26/09/03	255	255	246	249	-7.0	-2.73	70,300	1,626,417,920
[8254]	26/09/02	260	263	255	256	-9.0	-3.40	71,500	1,672,140,544
[8254]	26/09/01	257	275	255	265	-21.0	-7.34	261,200	1,730,926,720
[8254]	26/08/31	285	293	285	286	+6.0	+2.14	79,100	1,868,094,464
[8254]	26/08/28	288	291	280	280	-9.0	-3.11	75,000	1,828,903,680
[8254]	26/08/27	297	297	285	289	-16.0	-5.25	192,000	1,887,689,856
[8254]	26/08/26	306	311	305	305	-5.0	-1.61	30,000	1,992,198,656
[8254]	26/08/25	319	319	306	310	-4.0	-1.27	49,100	2,024,857,728
[8254]	26/08/24	316	319	304	314	-2.0	-0.63	78,000	2,050,984,832
[8254]	26/08/21	287	332	287	316	+30.0	+10.49	422,700	2,064,048,512
[8254]	26/08/20	299	301	282	286	-15.0	-4.98	240,800	1,868,094,464
[8254]	26/08/19	305	313	297	301	-4.0	-1.31	95,100	1,966,071,552
[8254]	26/08/18	301	305	298	305	-1.0	-0.33	54,600	1,992,198,656
[8254]	26/08/17	338	338	296	306	-24	-7.27	239,400	-
[8254]	26/08/14	327	343	327	330	+3	+0.92	56,300	-
[8254]	26/08/13	339	343	323	327	-11	-3.25	66,000	-
[8254]	26/08/12	333	348	332	338	-3	-0.88	77,700	-
[8254]	26/08/10	357	374	336	341	-19	-5.28	110,100	-
[8254]	26/08/07	387	396	360	360	-25	-6.49	126,300	-
[8254]	26/08/06	381	403	381	385	0	0.00	172,400	-
[8254]	26/08/05	380	401	380	385	+3	+0.79	208,200	-
[8254]	26/08/04	397	398	365	382	-15	-3.78	297,600	-
[8254]	26/08/03	364	420	360	397	+28	+7.59	722,700	-
[8254]	26/07/31	351	376	331	369	+14	+3.94	522,600	-
[8254]	26/07/30	323	359	318	355	+40	+12.70	766,400	-
[8254]	26/07/29	285	333	280	315	+31	+10.92	1,019,000	-
[8254]	26/07/28	277	285	274	284	+7	+2.53	75,600	-
[8254]	26/07/27	266	277	266	277	+12	+4.53	76,800	-
[8254]	26/07/24	255	276	253	265	+10	+3.92	234,300	-
[8254]	26/07/23	251	259	251	255	+6	+2.41	41,100	-
[8254]	26/07/22	258	260	245	249	-12	-4.60	107,000	-
[8254]	26/07/21	260	263	256	261	+6	+2.35	50,600	-
[8254]	26/07/17	261	272	245	255	-11	-4.14	170,000	-
[8254]	26/07/16	281	289	264	266	-23	-7.96	159,800	-
[8254]	26/07/15	296	300	286	289	-7	-2.36	39,100	-
[8254]	26/07/14	287	296	287	296	+10	+3.50	58,900	-
[8254]	26/07/13	288	292	284	286	-2	-0.69	37,100	-
[8254]	26/07/10	293	294	280	288	+8	+2.86	97,200	-
[8254]	26/07/09	273	282	273	280	+6	+2.19	44,400	-
[8254]	26/07/08	274	280	273	274	0	0.00	34,500	-
[8254]	26/07/07	280	281	273	274	-2	-0.72	34,200	-
[8254]	26/07/06	278	286	275	276	0	0.00	103,600	-
[8254]	26/07/03	276	278	272	276	0	0.00	27,500	-
[8254]	26/07/02	274	281	272	276	0	0.00	46,400	-
[8254]	26/07/01	275	277	270	276	0	0.00	39,000	-
[8254]	26/06/30	267	280	266	276	+16	+6.15	198,300	-
[8254]	26/06/29	259	269	256	260	+1	+0.39	73,800	-
[8254]	26/06/26	253	259	251	259	+5	+1.97	45,500	-
[8254]	26/06/25	255	262	252	254	+1	+0.40	88,200	-
[8254]	26/06/24	256	262	252	253	-7	-2.69	96,400	-
[8254]	26/06/23	262	270	257	260	-4	-1.52	125,200	-
[8254]	26/06/22	265	275	263	264	-17	-6.05	401,300	-
[8254]	26/06/19	289	312	261	281	+32	+12.85	2,636,300	-
[8254]	26/06/18	246	255	240	249	+6	+2.47	168,100	-
[8254]	26/06/17	245	252	237	243	+3	+1.25	156,200	-
[8254]	26/06/16	228	252	227	240	+13	+5.73	279,600	-
[8254]	26/06/15	240	249	224	227	-13	-5.42	287,700	-
[8254]	26/06/12	245	249	235	240	-1	-0.41	241,900	-
[8254]	26/06/11	254	263	239	241	-12	-4.74	342,500	-
[8254]	26/06/10	263	267	250	253	-26	-9.32	437,400	-
[8254]	26/06/09	315	325	261	279	-20	-6.69	1,492,300	-
[8254]	26/06/08	310	335	288	299	-42	-12.32	1,092,200	-
[8254]	26/06/05	362	391	310	341	-29	-7.84	2,767,800	-
[8254]	26/06/04	350	370	340	370	+80	+27.59	4,799,000	-
[8254]	26/06/03	231	290	226	290	+80	+38.10	1,795,800	-
[8254]	26/06/02	210	212	210	210	0	0.00	18,800	-
[8254]	26/06/01	212	212	209	210	-2	-0.94	37,200	-
[8254]	26/05/29	214	216	210	212	0	0.00	22,100	-
[8254]	26/05/28	211	212	208	212	0	0.00	7,100	-
[8254]	26/05/27	209	212	207	212	+1	+0.47	23,900	-
[8254]	26/05/26	211	213	210	211	0	0.00	46,400	-
[8254]	26/05/25	213	214	211	211	-1	-0.47	68,700	-
[8254]	26/05/22	213	213	211	212	0	+0.00	17,100	-
[8254]	26/05/21	214	214	210	212	0	+0.00	29,800	-
[8254]	26/05/20	218	218	212	212	-5.0	-2.30	13,300	-
[8254]	26/05/19	220	220	213	217	-3.0	-1.36	19,100	-
[8254]	26/05/18	230	230	217	220	+4.0	+1.85	16,800	-
[8254]	26/05/15	231	231	210	216	-16.0	-6.90	70,700	-
[8254]	26/05/14	235	239	230	232	-6.0	-2.52	29,500	-
[8254]	26/05/13	242	243	236	238	-2.0	-0.83	23,900	-
[8254]	26/05/12	242	242	238	240	-2.0	-0.83	12,300	-
[8254]	26/05/11	243	243	240	242	0	+0.00	9,300	-
[8254]	26/05/08	238	242	238	242	0	+0.00	17,100	-
[8254]	26/05/07	246	246	240	242	+1.0	+0.41	26,800	-
[8254]	26/05/01	244	247	241	241	-3.0	-1.23	16,800	-
[8254]	26/04/30	247	247	242	244	-2.0	-0.81	11,800	-
[8254]	26/04/28	241	246	241	246	+2	+0.82	24,100	-
[8254]	26/04/27	240	245	240	244	+2	+0.83	26,100	-
[8254]	26/04/24	248	249	241	242	-7	-2.81	31,400	-
[8254]	26/04/23	251	252	246	249	-2	-0.80	26,200	-
[8254]	26/04/22	254	254	251	251	-4	-1.57	18,100	-
[8254]	26/04/21	255	255	253	255	-1	-0.39	12,200	-
[8254]	26/04/20	256	256	254	256	+1	+0.39	19,000	-
[8254]	26/04/17	257	258	254	255	-2	-0.78	20,900	-
[8254]	26/04/16	259	261	255	257	-2	-0.77	23,300	-
[8254]	26/04/15	267	267	258	259	-11	-4.07	56,000	-
[8254]	26/04/14	271	274	267	270	-4	-1.46	41,800	-
[8254]	26/04/13	277	277	270	274	-1	-0.36	34,100	-
[8254]	26/04/10	277	277	274	275	+1	+0.36	30,000	-
[8254]	26/04/09	277	279	273	274	-2	-0.72	28,500	-
[8254]	26/04/08	281	281	276	276	-1	-0.36	44,200	-
[8254]	26/04/07	278	283	275	277	0	0.00	46,100	-
[8254]	26/04/06	274	278	274	277	+1	+0.36	28,400	-
[8254]	26/04/03	277	279	275	276	0	0.00	33,000	-
[8254]	26/04/02	288	291	275	276	-9	-3.16	95,300	-
[8254]	26/04/01	290	290	285	285	-2	-0.70	32,100	-
[8254]	26/03/31	292	292	287	287	-4	-1.37	64,900	-
[8254]	26/03/30	295	295	291	291	-5	-1.69	15,100	-
[8254]	26/03/27	297	297	294	296	-1	-0.34	19,900	-
[8254]	26/03/26	299	301	294	297	-2	-0.67	29,100	-
[8254]	26/03/25	297	301	296	299	+2	+0.67	22,200	-
[8254]	26/03/24	302	302	294	297	+1	+0.34	20,300	-
[8254]	26/03/23	305	305	294	296	-9	-2.95	30,400	-
[8254]	26/03/19	308	308	302	305	-5	-1.61	25,900	-
[8254]	26/03/18	316	317	310	310	-3	-0.96	31,500	-
[8254]	26/03/17	319	321	313	313	-5	-1.57	18,300	-
[8254]	26/03/16	320	322	315	318	-2	-0.63	35,600	-
[8254]	26/03/13	322	326	313	320	-4	-1.23	43,300	-
[8254]	26/03/12	340	340	324	324	-16	-4.71	67,900	-
[8254]	26/03/11	350	350	334	340	-3	-0.87	46,100	-
[8254]	26/03/10	352	352	338	343	-6	-1.72	24,800	-
[8254]	26/03/09	365	366	336	349	-17	-4.64	38,000	-
[8254]	26/03/06	366	370	365	366	-6	-1.61	26,700	-
[8254]	26/03/05	376	378	369	372	-7	-1.85	46,000	-
[8254]	26/03/04	375	379	362	379	+5	+1.34	13,700	-
[8254]	26/03/03	379	383	374	374	-6	-1.58	9,100	-
[8254]	26/03/02	384	384	379	380	-4	-1.04	4,000	-
[8254]	26/02/27	390	391	383	384	-4	-1.03	7,900	-
[8254]	26/02/26	372	388	371	388	+16	+4.30	25,200	-
[8254]	26/02/25	377	380	370	372	-3	-0.80	29,300	-
[8254]	26/02/24	383	383	374	375	-2	-0.53	27,400	-
[8254]	26/02/20	385	385	377	377	-5	-1.31	17,200	-
[8254]	26/02/19	390	390	382	382	-3	-0.78	11,600	-
[8254]	26/02/18	387	390	383	385	-2	-0.52	17,600	-
[8254]	26/02/17	392	392	385	387	+2	+0.52	4,400	-
[8254]	26/02/16	390	394	385	385	-5	-1.28	12,400	-
[8254]	26/02/13	387	393	383	390	+6	+1.56	18,600	-
[8254]	26/02/12	393	393	383	384	-6	-1.54	37,500	-
[8254]	26/02/10	385	392	379	390	+11	+2.90	65,200	-
[8254]	26/02/09	397	407	379	379	-50	-11.66	161,700	-
[8254]	26/02/06	420	431	408	429	+9	+2.14	68,800	-
[8254]	26/02/05	427	428	415	420	-7	-1.64	24,000	-
[8254]	26/02/04	427	431	421	427	0	0.00	7,800	-
[8254]	26/02/03	449	449	414	427	+2	+0.47	35,300	-
[8254]	26/02/02	456	459	423	425	-32	-7.00	68,300	-
[8254]	26/01/30	447	457	440	457	+4	+0.88	15,300	-
[8254]	26/01/29	458	468	441	453	-7	-1.52	66,500	-
[8254]	26/01/28	435	475	432	460	+25	+5.75	141,400	-
[8254]	26/01/27	430	437	427	435	+7	+1.64	24,800	-
[8254]	26/01/26	420	430	415	428	+13	+3.13	17,400	-
[8254]	26/01/23	417	420	411	415	-1	-0.24	6,500	-
[8254]	26/01/22	416	420	410	416	0	0.00	10,000	-
[8254]	26/01/21	413	418	413	416	+1	+0.24	4,600	-
[8254]	26/01/20	415	419	412	415	-3	-0.72	10,000	-
[8254]	26/01/19	421	425	408	418	-6	-1.42	16,200	-
[8254]	26/01/16	428	428	420	424	-4	-0.93	17,800	-
[8254]	26/01/15	423	431	420	428	-3	-0.70	23,500	-
[8254]	26/01/14	423	431	421	431	+8	+1.89	55,800	-
[8254]	26/01/13	420	423	414	423	+5	+1.20	32,900	-
[8254]	26/01/09	407	429	407	418	+13	+3.21	60,900	-
[8254]	26/01/08	405	407	402	405	-1	-0.25	12,300	-
[8254]	26/01/07	402	407	402	406	+6	+1.50	21,500	-
[8254]	26/01/06	403	406	389	400	-2	-0.50	22,400	-
[8254]	26/01/05	391	405	391	402	+12	+3.08	34,000	-
[8254]	25/12/30	376	390	376	390	+14	+3.72	23,500	-
[8254]	25/12/29	380	384	376	376	-4	-1.05	20,100	-
[8254]	25/12/26	378	381	375	380	+4	+1.06	21,100	-
[8254]	25/12/25	372	379	372	376	+4	+1.08	23,000	-
[8254]	25/12/24	372	375	371	372	+1	+0.27	16,600	-
[8254]	25/12/23	368	372	366	371	+3	+0.82	20,500	-
[8254]	25/12/22	364	373	364	368	-4	-1.08	25,900	-
[8254]	25/12/19	372	374	371	372	-1	-0.27	6,700	-
[8254]	25/12/18	371	373	369	373	+2	+0.54	9,900	-
[8254]	25/12/17	372	375	371	371	-1	-0.27	4,400	-
[8254]	25/12/16	374	378	370	372	-4	-1.06	9,700	-
[8254]	25/12/15	374	377	371	376	0	0.00	7,800	-
[8254]	25/12/12	373	382	367	376	+3	+0.80	16,300	-
[8254]	25/12/11	380	382	370	373	-5	-1.32	25,300	-
[8254]	25/12/10	379	380	374	378	+6	+1.61	9,000	-
[8254]	25/12/09	375	378	372	372	+1	+0.27	18,800	-
[8254]	25/12/08	375	376	371	371	0	0.00	4,600	-
[8254]	25/12/05	375	375	371	371	-5	-1.33	7,700	-
[8254]	25/12/04	373	376	370	376	+2	+0.53	8,600	-
[8254]	25/12/03	377	378	372	374	-3	-0.80	12,400	-
[8254]	25/12/02	379	380	373	377	-2	-0.53	16,600	-
[8254]	25/12/01	381	381	378	379	-2	-0.52	8,400	-
[8254]	25/11/28	381	385	381	381	-1	-0.26	8,600	-
[8254]	25/11/27	382	385	381	382	0	0.00	7,000	-
[8254]	25/11/26	379	384	379	382	+3	+0.79	9,200	-
[8254]	25/11/25	384	387	379	379	-1	-0.26	12,200	-
[8254]	25/11/21	378	385	377	380	+2	+0.53	9,700	-
[8254]	25/11/20	385	386	377	378	-3	-0.79	15,200	-
[8254]	25/11/19	389	389	381	381	0	0.00	13,700	-
[8254]	25/11/18	384	387	381	381	+1	+0.26	17,500	-
[8254]	25/11/17	389	392	380	380	-9	-2.31	26,500	-
[8254]	25/11/14	400	400	389	389	-7	-1.77	38,100	-
[8254]	25/11/13	410	413	388	396	-13	-3.18	116,200	-
[8254]	25/11/12	402	413	400	409	+7	+1.74	65,200	-
[8254]	25/11/11	395	404	392	402	+9	+2.29	56,400	-
[8254]	25/11/10	393	395	388	393	+3	+0.77	19,500	-
[8254]	25/11/07	386	393	385	390	+4	+1.04	40,200	-
[8254]	25/11/06	378	386	378	386	+9	+2.39	53,400	-
[8254]	25/11/05	380	383	371	377	-3	-0.79	35,600	-
[8254]	25/11/04	385	389	377	380	-4	-1.04	19,800	-
[8254]	25/10/31	380	388	380	384	+5	+1.32	32,800	-
[8254]	25/10/30	380	385	379	379	0	0.00	28,600	-
[8254]	25/10/29	387	388	379	379	-8	-2.07	35,400	-
[8254]	25/10/28	388	391	385	387	-1	-0.26	27,400	-
[8254]	25/10/27	393	397	388	388	-5	-1.27	59,500	-
[8254]	25/10/24	396	396	392	393	-2	-0.51	42,300	-
[8254]	25/10/23	398	399	394	395	-2	-0.50	60,300	-
[8254]	25/10/22	418	421	394	397	-20	-4.80	233,800	-
[8254]	25/10/21	409	421	402	417	+13	+3.22	110,100	-
[8254]	25/10/20	406	412	404	404	+2	+0.50	37,300	-
[8254]	25/10/17	402	412	402	402	-8	-1.95	67,800	-
[8254]	25/10/16	407	415	394	410	+1	+0.24	129,900	-
[8254]	25/10/15	404	415	402	409	+7	+1.74	111,200	-
[8254]	25/10/14	396	405	392	402	0	0.00	77,400	-
[8254]	25/10/10	401	406	397	402	0	0.00	75,000	-
[8254]	25/10/09	410	410	398	402	-8	-1.95	114,100	-
[8254]	25/10/08	427	429	410	410	-12	-2.84	249,000	-
[8254]	25/10/07	436	449	420	422	-16	-3.65	252,300	-
[8254]	25/10/06	410	462	410	438	-72	-14.12	1,396,100	-
[8254]	25/10/03	548	557	509	510	-28	-5.20	473,700	-
[8254]	25/10/02	522	556	515	538	+23	+4.47	374,200	-
[8254]	25/10/01	520	532	508	515	-12	-2.28	173,000	-
[8254]	25/09/30	524	528	509	527	+3	+0.57	112,700	-
[8254]	25/09/29	506	527	489	524	+26	+5.22	191,400	-
[8254]	25/09/26	499	510	490	498	-28	-5.32	312,100	-
[8254]	25/09/25	544	545	521	526	-31	-5.57	375,300	-
[8254]	25/09/24	587	655	555	557	-26	-4.46	1,721,700	-
[8254]	25/09/22	545	629	541	583	+48	+8.97	1,643,100	-
[8254]	25/09/19	541	556	519	535	-5	-0.93	166,700	-
[8254]	25/09/18	518	541	515	540	+21	+4.05	90,700	-
[8254]	25/09/17	523	523	510	519	-4	-0.76	70,000	-
[8254]	25/09/16	543	547	518	523	-16	-2.97	165,700	-
[8254]	25/09/12	528	549	517	539	+29	+5.69	373,400	-
[8254]	25/09/11	519	519	502	510	-1	-0.20	116,700	-
[8254]	25/09/10	529	529	502	511	-25	-4.66	219,800	-
[8254]	25/09/09	560	564	524	536	-4	-0.74	556,400	-
[8254]	25/09/08	600	612	529	540	+28	+5.47	1,488,500	-
[8254]	25/09/05	522	522	500	512	+10	+1.99	79,400	-