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
[8260]	26/10/30	364	364	359	360	-4.0	-1.10	4,100	4,000,174,080
[8260]	26/10/29	362	364	362	364	+2.0	+0.55	3,400	4,044,620,544
[8260]	26/10/28	367	367	362	362	-2.0	-0.55	3,900	4,022,397,440
[8260]	26/10/27	369	369	364	364	-2.0	-0.55	1,600	4,044,620,544
[8260]	26/10/26	368	368	363	366	-2.0	-0.54	9,400	4,066,843,648
[8260]	26/10/23	370	370	364	368	-1.0	-0.27	10,200	4,089,133,312
[8260]	26/10/22	369	370	369	369	+1.0	+0.27	2,100	4,100,244,992
[8260]	26/10/21	372	372	368	368	-2.0	-0.54	5,100	4,089,133,312
[8260]	26/10/20	368	370	368	370	-3.0	-0.80	4,800	4,111,356,672
[8260]	26/10/19	370	373	370	373	+3.0	+0.81	1,200	4,144,691,968
[8260]	26/10/16	375	375	370	370	-4.0	-1.07	6,200	4,111,356,672
[8260]	26/10/15	377	378	371	374	+3.0	+0.81	23,800	4,155,803,904
[8260]	26/10/14	374	374	371	371	-4.0	-1.07	2,000	4,122,468,608
[8260]	26/10/13	368	375	368	375	+7.0	+1.90	2,800	4,166,915,584
[8260]	26/10/09	371	372	368	368	-2.0	-0.54	7,800	4,089,133,312
[8260]	26/10/08	372	372	370	370	-2.0	-0.54	1,200	4,111,356,672
[8260]	26/10/07	375	376	370	372	-3.0	-0.80	5,100	4,133,580,288
[8260]	26/10/06	375	380	374	375	-1.0	-0.27	4,300	4,166,915,584
[8260]	26/10/05	373	377	370	376	+2.0	+0.53	5,400	4,178,027,520
[8260]	26/10/02	374	376	371	374	-1.0	-0.27	6,800	4,155,803,904
[8260]	26/10/01	372	379	372	375	+2.0	+0.54	16,700	4,166,915,584
[8260]	26/09/30	375	378	368	373	-4.0	-1.06	29,600	4,144,691,968
[8260]	26/09/29	386	389	377	377	-9.0	-2.33	16,600	4,189,139,200
[8260]	26/09/28	387	399	386	386	-3.0	-0.77	34,200	4,289,145,088
[8260]	26/09/25	391	393	382	389	+2.0	+0.52	16,800	4,322,480,640
[8260]	26/09/24	390	393	381	387	-2.0	-0.51	9,200	4,300,256,768
[8260]	26/09/18	383	389	383	389	+10.0	+2.64	7,200	4,322,480,640
[8260]	26/09/17	383	391	378	379	-5.0	-1.30	15,000	4,211,362,816
[8260]	26/09/16	392	392	383	384	-8.0	-2.04	11,000	4,266,921,472
[8260]	26/09/15	393	393	384	392	+7.0	+1.82	14,500	4,355,815,936
[8260]	26/09/14	393	393	385	385	-9.0	-2.28	6,300	4,278,033,408
[8260]	26/09/11	398	398	385	394	-2.0	-0.51	10,300	4,378,039,296
[8260]	26/09/10	383	396	381	396	+11.0	+2.86	2,100	4,400,262,656
[8260]	26/09/09	380	385	377	385	+9.0	+2.39	5,800	4,278,033,408
[8260]	26/09/08	382	382	376	376	-9.0	-2.34	8,900	4,178,027,520
[8260]	26/09/07	386	395	385	385	0	+0.00	18,200	4,278,033,408
[8260]	26/09/04	384	405	384	385	+1.0	+0.26	62,300	4,278,033,408
[8260]	26/09/03	376	385	376	384	+8.0	+2.13	22,200	4,266,921,472
[8260]	26/09/02	380	380	376	376	-4.0	-1.05	4,900	4,178,027,520
[8260]	26/09/01	376	380	375	380	0	+0.00	8,300	4,222,474,496
[8260]	26/08/31	376	380	375	380	+6.0	+1.60	12,500	4,222,474,496
[8260]	26/08/28	373	375	372	374	+1.0	+0.27	7,500	4,155,803,904
[8260]	26/08/27	376	380	373	373	-7.0	-1.84	30,900	4,144,691,968
[8260]	26/08/26	380	381	378	380	+1.0	+0.26	3,000	4,222,474,496
[8260]	26/08/25	379	380	375	379	+1.0	+0.26	6,900	4,211,362,816
[8260]	26/08/24	381	381	373	378	+1.0	+0.27	8,300	4,200,250,880
[8260]	26/08/21	377	380	372	377	+1.0	+0.27	15,000	4,189,139,200
[8260]	26/08/20	371	377	370	376	+7.0	+1.90	2,400	4,178,027,520
[8260]	26/08/19	372	374	369	369	-9.0	-2.38	19,400	4,100,244,992
[8260]	26/08/18	375	382	372	378	+3.0	+0.80	20,200	4,200,250,880
[8260]	26/08/17	379	379	375	375	-2	-0.53	10,700	-
[8260]	26/08/14	379	379	374	377	0	0.00	5,300	-
[8260]	26/08/13	375	377	373	377	+3	+0.80	5,100	-
[8260]	26/08/12	371	375	371	374	+4	+1.08	5,100	-
[8260]	26/08/10	370	374	370	370	-3	-0.80	1,700	-
[8260]	26/08/07	372	374	369	373	+1	+0.27	9,400	-
[8260]	26/08/06	379	380	372	372	-5	-1.33	4,100	-
[8260]	26/08/05	375	380	375	377	+4	+1.07	2,600	-
[8260]	26/08/04	375	375	371	373	+4	+1.08	6,100	-
[8260]	26/08/03	373	375	368	369	-2	-0.54	6,300	-
[8260]	26/07/31	372	374	370	371	+1	+0.27	6,600	-
[8260]	26/07/30	370	372	369	370	0	0.00	13,900	-
[8260]	26/07/29	381	381	367	370	-11	-2.89	26,500	-
[8260]	26/07/28	381	382	380	381	-2	-0.52	1,900	-
[8260]	26/07/27	380	383	380	383	+1	+0.26	19,300	-
[8260]	26/07/24	382	382	379	382	+2	+0.53	1,800	-
[8260]	26/07/23	376	382	376	380	+3	+0.80	5,900	-
[8260]	26/07/22	377	378	376	377	-1	-0.26	4,200	-
[8260]	26/07/21	377	378	374	378	+2	+0.53	2,200	-
[8260]	26/07/17	379	379	372	376	-4	-1.05	18,300	-
[8260]	26/07/16	385	385	379	380	-3	-0.78	5,100	-
[8260]	26/07/15	385	385	381	383	0	0.00	11,200	-
[8260]	26/07/14	382	383	380	383	0	0.00	5,300	-
[8260]	26/07/13	377	383	377	383	+7	+1.86	6,800	-
[8260]	26/07/10	380	383	375	376	-4	-1.05	22,200	-
[8260]	26/07/09	383	383	380	380	-2	-0.52	14,600	-
[8260]	26/07/08	382	384	381	382	0	0.00	3,400	-
[8260]	26/07/07	381	383	380	382	+1	+0.26	1,800	-
[8260]	26/07/06	379	381	378	381	+4	+1.06	4,600	-
[8260]	26/07/03	378	380	377	377	-2	-0.53	6,400	-
[8260]	26/07/02	379	383	379	379	-4	-1.04	1,900	-
[8260]	26/07/01	380	383	377	383	+4	+1.06	4,600	-
[8260]	26/06/30	377	381	375	379	+3	+0.80	8,500	-
[8260]	26/06/29	376	380	375	376	0	0.00	13,500	-
[8260]	26/06/26	385	385	367	376	-8	-2.08	10,400	-
[8260]	26/06/25	388	388	384	384	+1	+0.26	3,800	-
[8260]	26/06/24	383	383	376	383	-2	-0.52	11,100	-
[8260]	26/06/23	379	385	377	385	+1	+0.26	4,900	-
[8260]	26/06/22	378	384	378	384	-2	-0.52	11,600	-
[8260]	26/06/19	380	386	380	386	+4	+1.05	3,300	-
[8260]	26/06/18	382	387	381	382	+2	+0.53	2,500	-
[8260]	26/06/17	387	387	380	380	-7	-1.81	5,100	-
[8260]	26/06/16	386	387	379	387	0	0.00	3,900	-
[8260]	26/06/15	391	391	384	387	-2	-0.51	17,700	-
[8260]	26/06/12	383	389	383	389	+7	+1.83	8,200	-
[8260]	26/06/11	376	382	374	382	+5	+1.33	5,600	-
[8260]	26/06/10	370	380	370	377	+3	+0.80	8,500	-
[8260]	26/06/09	375	376	369	374	-4	-1.06	7,700	-
[8260]	26/06/08	379	379	373	378	0	0.00	7,400	-
[8260]	26/06/05	377	379	373	378	+3	+0.80	7,800	-
[8260]	26/06/04	379	379	372	375	-4	-1.06	9,000	-
[8260]	26/06/03	361	387	361	379	+19	+5.28	91,300	-
[8260]	26/06/02	355	368	352	360	-26	-6.74	163,100	-
[8260]	26/06/01	396	396	385	386	-2	-0.52	35,500	-
[8260]	26/05/29	394	394	388	388	-7	-1.77	10,800	-
[8260]	26/05/28	390	398	378	395	0	0.00	50,900	-
[8260]	26/05/27	389	395	377	395	+9	+2.33	61,600	-
[8260]	26/05/26	407	407	386	386	-61	-13.65	270,300	-
[8260]	26/05/25	443	450	443	447	-3	-0.67	6,700	-
[8260]	26/05/22	432	450	431	450	+17.0	+3.93	3,500	-
[8260]	26/05/21	431	433	430	433	+3.0	+0.70	1,100	-
[8260]	26/05/20	433	433	430	430	-2.0	-0.46	1,400	-
[8260]	26/05/19	430	433	430	432	+2.0	+0.47	1,000	-
[8260]	26/05/18	435	435	430	430	-3.0	-0.69	3,900	-
[8260]	26/05/15	444	444	432	433	-3.0	-0.69	8,500	-
[8260]	26/05/14	429	436	429	436	+7.0	+1.63	7,700	-
[8260]	26/05/13	422	429	421	429	+7.0	+1.66	7,400	-
[8260]	26/05/12	421	425	421	422	-7.0	-1.63	8,100	-
[8260]	26/05/11	427	430	427	429	+2.0	+0.47	3,100	-
[8260]	26/05/08	430	430	427	427	-5.0	-1.16	2,200	-
[8260]	26/05/07	428	433	428	432	+5.0	+1.17	3,400	-
[8260]	26/05/01	430	430	426	427	-3.0	-0.70	6,300	-
[8260]	26/04/30	427	430	422	430	+3.0	+0.70	14,000	-
[8260]	26/04/28	419	427	419	427	+7	+1.67	2,300	-
[8260]	26/04/27	431	431	417	420	-3	-0.71	9,000	-
[8260]	26/04/24	427	427	423	423	-7	-1.63	4,400	-
[8260]	26/04/23	437	440	430	430	-8	-1.83	11,300	-
[8260]	26/04/22	449	449	438	438	-10	-2.23	8,700	-
[8260]	26/04/21	452	454	445	448	-5	-1.10	10,700	-
[8260]	26/04/20	450	453	449	453	+4	+0.89	5,000	-
[8260]	26/04/17	458	461	449	449	-10	-2.18	27,000	-
[8260]	26/04/16	460	461	453	459	-3	-0.65	9,400	-
[8260]	26/04/15	467	467	459	462	0	0.00	11,800	-
[8260]	26/04/14	465	470	460	462	0	0.00	10,500	-
[8260]	26/04/13	472	472	459	462	-9	-1.91	22,800	-
[8260]	26/04/10	468	471	460	471	+4	+0.86	21,600	-
[8260]	26/04/09	468	476	467	467	+1	+0.21	20,700	-
[8260]	26/04/08	473	473	464	466	-1	-0.21	9,200	-
[8260]	26/04/07	467	472	464	467	+3	+0.65	24,200	-
[8260]	26/04/06	469	480	464	464	-5	-1.07	31,200	-
[8260]	26/04/03	460	477	460	469	+10	+2.18	30,800	-
[8260]	26/04/02	466	472	459	459	-7	-1.50	18,700	-
[8260]	26/04/01	468	471	457	466	+4	+0.87	11,800	-
[8260]	26/03/31	445	462	443	462	+12	+2.67	13,100	-
[8260]	26/03/30	461	461	444	450	-11	-2.39	26,300	-
[8260]	26/03/27	450	462	447	461	+14	+3.13	12,200	-
[8260]	26/03/26	458	458	445	447	-6	-1.32	23,400	-
[8260]	26/03/25	452	459	448	453	+5	+1.12	26,100	-
[8260]	26/03/24	440	450	437	448	+14	+3.23	18,500	-
[8260]	26/03/23	442	447	431	434	-16	-3.56	22,100	-
[8260]	26/03/19	452	459	446	450	-6	-1.32	23,300	-
[8260]	26/03/18	469	471	451	456	-7	-1.51	50,700	-
[8260]	26/03/17	457	468	457	463	+4	+0.87	6,800	-
[8260]	26/03/16	458	461	453	459	+9	+2.00	28,000	-
[8260]	26/03/13	454	462	450	450	-6	-1.32	12,700	-
[8260]	26/03/12	458	463	450	456	-2	-0.44	16,700	-
[8260]	26/03/11	469	469	458	458	-5	-1.08	10,600	-
[8260]	26/03/10	448	467	448	463	+8	+1.76	14,100	-
[8260]	26/03/09	445	455	442	455	-14	-2.99	57,100	-
[8260]	26/03/06	462	470	462	469	-1	-0.21	23,200	-
[8260]	26/03/05	479	480	470	470	-7	-1.47	37,200	-
[8260]	26/03/04	479	488	477	477	-17	-3.44	20,100	-
[8260]	26/03/03	504	508	491	494	-9	-1.79	38,400	-
[8260]	26/03/02	514	515	501	503	-16	-3.08	31,400	-
[8260]	26/02/27	512	529	512	519	+1	+0.19	34,200	-
[8260]	26/02/26	520	534	516	518	-2	-0.38	69,500	-
[8260]	26/02/25	502	520	502	520	+17	+3.38	248,700	-
[8260]	26/02/24	504	505	500	503	-1	-0.20	32,800	-
[8260]	26/02/20	502	510	498	504	+2	+0.40	48,700	-
[8260]	26/02/19	504	504	497	502	-5	-0.99	34,700	-
[8260]	26/02/18	504	507	499	507	+4	+0.80	26,500	-
[8260]	26/02/17	495	505	494	503	+5	+1.00	39,800	-
[8260]	26/02/16	510	510	466	498	-8	-1.58	96,100	-
[8260]	26/02/13	507	510	505	506	-1	-0.20	9,500	-
[8260]	26/02/12	508	510	505	507	0	0.00	11,300	-
[8260]	26/02/10	505	512	505	507	+2	+0.40	18,900	-
[8260]	26/02/09	511	512	505	505	-1	-0.20	17,500	-
[8260]	26/02/06	510	511	505	506	-1	-0.20	19,700	-
[8260]	26/02/05	511	511	505	507	-4	-0.78	14,200	-
[8260]	26/02/04	503	511	502	511	+1	+0.20	44,300	-
[8260]	26/02/03	505	510	500	510	+5	+0.99	21,400	-
[8260]	26/02/02	500	506	495	505	+2	+0.40	38,800	-
[8260]	26/01/30	501	509	499	503	0	0.00	40,800	-
[8260]	26/01/29	497	509	495	503	+12	+2.44	150,600	-
[8260]	26/01/28	500	501	490	491	-9	-1.80	37,100	-
[8260]	26/01/27	472	509	471	500	+16	+3.31	151,500	-
[8260]	26/01/26	471	519	461	484	+6	+1.26	368,200	-
[8260]	26/01/23	447	486	447	478	+32	+7.17	460,500	-
[8260]	26/01/22	441	446	441	446	+6	+1.36	28,800	-
[8260]	26/01/21	435	440	432	440	+3	+0.69	23,500	-
[8260]	26/01/20	439	439	435	437	+2	+0.46	6,500	-
[8260]	26/01/19	439	439	435	435	-3	-0.68	6,900	-
[8260]	26/01/16	432	438	432	438	+3	+0.69	13,500	-
[8260]	26/01/15	433	435	431	435	+6	+1.40	16,200	-
[8260]	26/01/14	434	434	425	429	-4	-0.92	41,200	-
[8260]	26/01/13	437	438	431	433	-1	-0.23	16,300	-
[8260]	26/01/09	434	438	433	434	-2	-0.46	25,000	-
[8260]	26/01/08	436	438	435	436	+1	+0.23	5,000	-
[8260]	26/01/07	434	440	434	435	-5	-1.14	15,900	-
[8260]	26/01/06	434	440	434	440	0	0.00	7,600	-
[8260]	26/01/05	438	441	433	440	0	0.00	7,000	-
[8260]	25/12/30	436	440	431	440	+5	+1.15	10,800	-
[8260]	25/12/29	436	441	434	435	-1	-0.23	13,400	-
[8260]	25/12/26	440	442	432	436	-5	-1.13	17,900	-
[8260]	25/12/25	442	446	437	441	+1	+0.23	20,400	-
[8260]	25/12/24	440	445	437	440	-3	-0.68	11,400	-
[8260]	25/12/23	442	447	440	443	-1	-0.23	12,000	-
[8260]	25/12/22	448	451	443	444	-6	-1.33	5,300	-
[8260]	25/12/19	449	453	443	450	-3	-0.66	13,100	-
[8260]	25/12/18	453	457	448	453	-3	-0.66	13,000	-
[8260]	25/12/17	458	459	451	456	-2	-0.44	7,000	-
[8260]	25/12/16	462	462	456	458	-1	-0.22	4,000	-
[8260]	25/12/15	460	463	454	459	+8	+1.77	36,200	-
[8260]	25/12/12	440	455	440	451	+11	+2.50	82,800	-
[8260]	25/12/11	440	441	436	440	0	0.00	14,900	-
[8260]	25/12/10	439	440	433	440	+1	+0.23	7,800	-
[8260]	25/12/09	420	439	420	439	+11	+2.57	39,400	-
[8260]	25/12/08	438	440	423	428	-12	-2.73	36,600	-
[8260]	25/12/05	438	443	423	440	+2	+0.46	67,400	-
[8260]	25/12/04	437	438	431	438	+2	+0.46	11,100	-
[8260]	25/12/03	432	436	430	436	+4	+0.93	7,900	-
[8260]	25/12/02	429	432	428	432	+4	+0.93	5,300	-
[8260]	25/12/01	423	432	423	428	+3	+0.71	12,100	-
[8260]	25/11/28	422	426	422	425	+4	+0.95	12,100	-
[8260]	25/11/27	416	424	416	421	+4	+0.96	22,400	-
[8260]	25/11/26	419	420	417	417	-2	-0.48	3,200	-
[8260]	25/11/25	420	420	416	419	+2	+0.48	4,700	-
[8260]	25/11/21	419	420	417	417	-2	-0.48	3,400	-
[8260]	25/11/20	418	420	417	419	+1	+0.24	1,800	-
[8260]	25/11/19	415	421	415	418	+1	+0.24	6,500	-
[8260]	25/11/18	420	420	417	417	-3	-0.71	3,400	-
[8260]	25/11/17	420	420	418	420	0	0.00	7,900	-
[8260]	25/11/14	419	420	414	420	0	0.00	9,700	-
[8260]	25/11/13	416	420	416	420	-1	-0.24	8,500	-
[8260]	25/11/12	420	422	418	421	+1	+0.24	7,300	-
[8260]	25/11/11	420	422	415	420	0	0.00	5,700	-
[8260]	25/11/10	413	420	413	420	+4	+0.96	7,800	-
[8260]	25/11/07	420	421	411	416	-4	-0.95	8,200	-
[8260]	25/11/06	418	420	416	420	+1	+0.24	3,800	-
[8260]	25/11/05	420	420	416	419	-2	-0.48	2,700	-
[8260]	25/11/04	422	422	410	421	-1	-0.24	56,400	-
[8260]	25/10/31	417	422	414	422	+1	+0.24	5,800	-
[8260]	25/10/30	420	423	414	421	+1	+0.24	20,200	-
[8260]	25/10/29	423	425	416	420	-5	-1.18	10,700	-
[8260]	25/10/28	425	425	421	425	-1	-0.23	5,500	-
[8260]	25/10/27	427	427	421	426	+2	+0.47	7,700	-
[8260]	25/10/24	424	424	422	424	+1	+0.24	1,200	-
[8260]	25/10/23	422	423	419	423	+1	+0.24	5,300	-
[8260]	25/10/22	420	422	417	422	+4	+0.96	9,300	-
[8260]	25/10/21	418	421	414	418	-4	-0.95	19,500	-
[8260]	25/10/20	422	424	419	422	0	0.00	7,600	-
[8260]	25/10/17	422	422	418	422	+4	+0.96	3,200	-
[8260]	25/10/16	418	421	417	418	+1	+0.24	8,400	-
[8260]	25/10/15	412	417	410	417	+9	+2.21	18,700	-
[8260]	25/10/14	403	412	401	408	+4	+0.99	28,600	-
[8260]	25/10/10	417	417	404	404	-13	-3.12	16,300	-
[8260]	25/10/09	414	418	411	417	+3	+0.72	8,500	-
[8260]	25/10/08	416	417	409	414	-3	-0.72	17,500	-
[8260]	25/10/07	420	425	412	417	-6	-1.42	26,800	-
[8260]	25/10/06	419	424	419	423	+1	+0.24	10,400	-
[8260]	25/10/03	433	433	421	422	-8	-1.86	17,300	-
[8260]	25/10/02	431	434	427	430	+1	+0.23	24,600	-
[8260]	25/10/01	432	432	429	429	-4	-0.92	2,400	-
[8260]	25/09/30	433	433	428	433	+4	+0.93	8,000	-
[8260]	25/09/29	429	433	428	429	-4	-0.92	8,900	-
[8260]	25/09/26	434	435	429	433	+2	+0.46	29,500	-
[8260]	25/09/25	433	434	430	431	-1	-0.23	26,500	-
[8260]	25/09/24	430	432	424	432	+2	+0.47	37,000	-
[8260]	25/09/22	429	430	429	430	+1	+0.23	4,800	-
[8260]	25/09/19	426	429	426	429	0	0.00	4,300	-
[8260]	25/09/18	425	429	425	429	+2	+0.47	10,000	-
[8260]	25/09/17	430	430	426	427	-2	-0.47	6,000	-
[8260]	25/09/16	430	430	426	429	-2	-0.46	16,500	-
[8260]	25/09/12	430	431	428	431	+1	+0.23	18,200	-
[8260]	25/09/11	427	430	422	430	+2	+0.47	24,300	-
[8260]	25/09/10	422	428	422	428	+4	+0.94	13,300	-
[8260]	25/09/09	420	425	420	424	+4	+0.95	22,000	-
[8260]	25/09/08	420	420	418	420	+2	+0.48	11,600	-
[8260]	25/09/05	416	419	416	418	+4	+0.97	9,700	-