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
[8285]	26/10/29	743	756	734	746	+9.0	+1.22	499,200	45,931,335,680
[8285]	26/10/28	766	766	734	737	-29.0	-3.79	152,800	45,377,204,224
[8285]	26/10/27	753	772	750	766	+20.0	+2.68	102,500	47,162,740,736
[8285]	26/10/26	746	764	738	746	-6.0	-0.80	131,200	45,931,335,680
[8285]	26/10/23	779	779	752	752	-12.0	-1.57	111,300	46,300,758,016
[8285]	26/10/22	751	770	751	764	-2.0	-0.26	92,900	47,039,598,592
[8285]	26/10/21	769	770	755	766	+8.0	+1.06	57,300	47,162,740,736
[8285]	26/10/20	757	763	751	758	-8.0	-1.04	81,900	46,670,176,256
[8285]	26/10/19	761	767	752	766	-1.0	-0.13	51,900	47,162,740,736
[8285]	26/10/16	747	767	745	767	+22.0	+2.95	66,900	47,224,307,712
[8285]	26/10/15	731	763	731	745	+8.0	+1.09	90,000	45,869,764,608
[8285]	26/10/14	748	752	737	737	-21.0	-2.77	48,000	45,377,204,224
[8285]	26/10/13	750	763	746	758	+23.0	+3.13	76,100	46,670,176,256
[8285]	26/10/09	773	776	734	735	-36.0	-4.67	80,500	45,254,066,176
[8285]	26/10/08	790	790	771	771	-24.0	-3.02	94,800	47,470,592,000
[8285]	26/10/07	804	812	792	795	-21.0	-2.57	67,600	48,948,273,152
[8285]	26/10/06	791	817	791	816	+19.0	+2.38	62,800	50,241,249,280
[8285]	26/10/05	810	810	797	797	-15.0	-1.85	98,900	49,071,415,296
[8285]	26/10/02	805	816	796	812	-4.0	-0.49	59,600	49,994,964,992
[8285]	26/10/01	806	818	792	816	+5.0	+0.62	57,600	50,241,249,280
[8285]	26/09/30	800	822	799	811	+6.0	+0.75	62,000	49,933,398,016
[8285]	26/09/29	814	818	801	805	-19.0	-2.31	61,900	49,563,975,680
[8285]	26/09/28	825	825	812	824	+2.0	+0.24	56,300	50,733,809,664
[8285]	26/09/25	835	838	819	822	-13.0	-1.56	48,100	50,610,667,520
[8285]	26/09/24	838	841	832	835	-3.0	-0.36	37,700	51,411,079,168
[8285]	26/09/18	830	839	823	838	+8.0	+0.96	42,800	51,595,792,384
[8285]	26/09/17	813	830	813	830	+17.0	+2.09	76,100	51,103,227,904
[8285]	26/09/16	804	813	800	813	+9.0	+1.12	36,200	50,056,536,064
[8285]	26/09/15	787	808	787	804	+7.0	+0.88	59,000	49,502,404,608
[8285]	26/09/14	798	803	788	797	+1.0	+0.13	43,800	49,071,415,296
[8285]	26/09/11	770	802	770	796	+21.0	+2.71	117,100	49,009,844,224
[8285]	26/09/10	768	788	768	775	+1.0	+0.13	74,500	47,716,872,192
[8285]	26/09/09	771	785	767	774	+1.0	+0.13	41,100	47,655,301,120
[8285]	26/09/08	778	781	772	773	-7.0	-0.90	38,300	47,593,730,048
[8285]	26/09/07	786	791	780	780	-8.0	-1.02	30,100	48,024,723,456
[8285]	26/09/04	772	794	767	788	+13.0	+1.68	66,800	48,517,283,840
[8285]	26/09/03	784	793	775	775	-3.0	-0.39	44,600	47,716,872,192
[8285]	26/09/02	771	786	760	778	-5.0	-0.64	65,500	47,901,581,312
[8285]	26/09/01	790	802	777	783	-9.0	-1.14	44,200	48,209,432,576
[8285]	26/08/31	790	809	787	792	-1.0	-0.13	49,300	48,763,564,032
[8285]	26/08/28	792	810	792	793	-7.0	-0.88	52,900	48,825,135,104
[8285]	26/08/27	796	802	787	800	+4.0	+0.50	40,700	49,256,124,416
[8285]	26/08/26	781	800	781	796	+10.0	+1.27	58,800	49,009,844,224
[8285]	26/08/25	787	795	776	786	+7.0	+0.90	48,300	48,394,141,696
[8285]	26/08/24	782	785	772	779	-7.0	-0.89	29,800	47,963,152,384
[8285]	26/08/21	786	791	783	786	0	+0.00	33,900	48,394,141,696
[8285]	26/08/20	786	794	773	786	+1.0	+0.13	38,600	48,394,141,696
[8285]	26/08/19	798	798	781	785	-16.0	-2.00	57,700	48,332,570,624
[8285]	26/08/18	792	820	792	801	+11.0	+1.39	76,400	49,317,695,488
[8285]	26/08/17	785	808	777	790	+5	+0.64	90,400	-
[8285]	26/08/14	763	786	759	785	+15	+1.95	56,900	-
[8285]	26/08/13	750	774	740	770	+24	+3.22	63,900	-
[8285]	26/08/12	759	760	737	746	-12	-1.58	40,000	-
[8285]	26/08/10	738	760	736	758	+21	+2.85	39,600	-
[8285]	26/08/07	724	750	720	737	+13	+1.80	50,200	-
[8285]	26/08/06	713	728	713	724	+9	+1.26	35,300	-
[8285]	26/08/05	721	725	715	715	+1	+0.14	37,000	-
[8285]	26/08/04	719	725	710	714	-5	-0.70	43,800	-
[8285]	26/08/03	693	720	681	719	+19	+2.71	59,900	-
[8285]	26/07/31	729	729	684	700	-12	-1.69	84,400	-
[8285]	26/07/30	684	735	682	712	+27	+3.94	148,000	-
[8285]	26/07/29	686	689	679	685	0	0.00	63,000	-
[8285]	26/07/28	686	695	677	685	0	0.00	57,800	-
[8285]	26/07/27	689	695	685	685	0	0.00	19,700	-
[8285]	26/07/24	688	689	683	685	-4	-0.58	17,300	-
[8285]	26/07/23	683	696	683	689	+6	+0.88	19,500	-
[8285]	26/07/22	675	698	675	683	+18	+2.71	38,800	-
[8285]	26/07/21	673	690	665	665	+4	+0.61	62,600	-
[8285]	26/07/17	685	695	655	661	-28	-4.06	59,100	-
[8285]	26/07/16	690	695	682	689	+4	+0.58	25,600	-
[8285]	26/07/15	694	695	682	685	0	0.00	19,900	-
[8285]	26/07/14	698	700	685	685	-13	-1.86	30,200	-
[8285]	26/07/13	717	717	695	698	-12	-1.69	39,300	-
[8285]	26/07/10	708	716	708	710	+4	+0.57	36,000	-
[8285]	26/07/09	698	713	698	706	+8	+1.15	35,300	-
[8285]	26/07/08	716	719	698	698	-6	-0.85	36,100	-
[8285]	26/07/07	701	713	695	704	+3	+0.43	41,300	-
[8285]	26/07/06	702	707	695	701	+5	+0.72	34,800	-
[8285]	26/07/03	693	705	693	696	+5	+0.72	41,100	-
[8285]	26/07/02	707	715	691	691	-6	-0.86	40,800	-
[8285]	26/07/01	698	707	694	697	-1	-0.14	51,400	-
[8285]	26/06/30	697	704	685	698	-3	-0.43	46,100	-
[8285]	26/06/29	701	708	699	701	0	0.00	99,600	-
[8285]	26/06/26	699	708	693	701	-1	-0.14	68,100	-
[8285]	26/06/25	695	706	690	702	+7	+1.01	27,000	-
[8285]	26/06/24	687	711	687	695	+8	+1.16	52,800	-
[8285]	26/06/23	704	707	686	687	-19	-2.69	68,600	-
[8285]	26/06/22	686	706	681	706	+20	+2.92	67,600	-
[8285]	26/06/19	680	696	676	686	+16	+2.39	125,800	-
[8285]	26/06/18	662	674	660	670	+13	+1.98	48,600	-
[8285]	26/06/17	648	667	647	657	+19	+2.98	69,600	-
[8285]	26/06/16	627	644	615	638	+9	+1.43	62,100	-
[8285]	26/06/15	625	641	625	629	+3	+0.48	53,000	-
[8285]	26/06/12	627	635	621	626	+9	+1.46	67,400	-
[8285]	26/06/11	622	622	611	617	-8	-1.28	44,500	-
[8285]	26/06/10	623	630	615	625	-7	-1.11	61,700	-
[8285]	26/06/09	630	644	628	632	+6	+0.96	55,500	-
[8285]	26/06/08	628	638	606	626	-11	-1.73	100,500	-
[8285]	26/06/05	629	646	629	637	+8	+1.27	43,000	-
[8285]	26/06/04	630	636	622	629	-11	-1.72	50,500	-
[8285]	26/06/03	623	640	609	640	+12	+1.91	103,300	-
[8285]	26/06/02	617	632	608	628	+1	+0.16	79,300	-
[8285]	26/06/01	662	662	608	627	-37	-5.57	134,700	-
[8285]	26/05/29	663	674	663	664	-9	-1.34	61,800	-
[8285]	26/05/28	676	678	653	673	-1	-0.15	90,100	-
[8285]	26/05/27	673	675	664	674	+1	+0.15	63,100	-
[8285]	26/05/26	665	678	656	673	+5	+0.75	40,300	-
[8285]	26/05/25	643	674	634	668	+18	+2.77	94,200	-
[8285]	26/05/22	670	674	647	650	-28.0	-4.13	59,200	-
[8285]	26/05/21	671	680	669	678	+13.0	+1.95	48,800	-
[8285]	26/05/20	688	688	665	665	-23.0	-3.34	89,200	-
[8285]	26/05/19	684	690	676	688	+4.0	+0.58	43,600	-
[8285]	26/05/18	695	708	667	684	-11.0	-1.58	110,600	-
[8285]	26/05/15	698	710	687	695	-2.0	-0.29	70,800	-
[8285]	26/05/14	711	713	688	697	-14.0	-1.97	73,600	-
[8285]	26/05/13	704	713	704	711	+15.0	+2.16	40,600	-
[8285]	26/05/12	683	704	680	696	+15.0	+2.20	99,900	-
[8285]	26/05/11	680	701	677	681	0	+0.00	178,700	-
[8285]	26/05/08	663	684	663	681	+8.0	+1.19	133,500	-
[8285]	26/05/07	692	697	663	673	-12.0	-1.75	204,500	-
[8285]	26/05/01	691	697	683	685	-15.0	-2.14	106,200	-
[8285]	26/04/30	683	700	672	700	-8.0	-1.13	195,200	-
[8285]	26/04/28	650	708	647	708	+28.0	+4.12	335,500	-
[8285]	26/04/27	773	773	671	680	-103	-13.15	502,000	-
[8285]	26/04/24	780	789	766	783	-2	-0.25	105,500	-
[8285]	26/04/23	785	793	772	785	-3	-0.38	133,900	-
[8285]	26/04/22	795	795	777	788	-7	-0.88	79,800	-
[8285]	26/04/21	804	808	792	795	+6	+0.76	77,200	-
[8285]	26/04/20	779	791	770	789	+10	+1.28	66,300	-
[8285]	26/04/17	781	791	770	779	-6	-0.76	142,400	-
[8285]	26/04/16	775	802	767	785	+13	+1.68	140,300	-
[8285]	26/04/15	777	786	765	772	-2	-0.26	90,200	-
[8285]	26/04/14	766	779	766	774	+8	+1.04	56,400	-
[8285]	26/04/13	763	767	745	766	+18	+2.41	100,800	-
[8285]	26/04/10	797	797	746	748	-40	-5.08	122,300	-
[8285]	26/04/09	784	808	780	788	-3	-0.38	135,100	-
[8285]	26/04/08	797	803	778	791	+29	+3.81	141,700	-
[8285]	26/04/07	741	766	737	762	+24	+3.25	135,500	-
[8285]	26/04/06	743	749	738	738	-7	-0.94	73,500	-
[8285]	26/04/03	730	754	729	745	+23	+3.19	147,500	-
[8285]	26/04/02	728	736	715	722	-1	-0.14	98,900	-
[8285]	26/04/01	730	737	715	723	+1	+0.14	104,700	-
[8285]	26/03/31	708	732	697	722	+14	+1.98	170,700	-
[8285]	26/03/30	696	708	695	708	-11	-1.53	292,000	-
[8285]	26/03/27	704	721	699	719	+17	+2.42	514,300	-
[8285]	26/03/26	725	725	699	702	-26	-3.57	201,100	-
[8285]	26/03/25	725	732	714	728	+12	+1.68	194,100	-
[8285]	26/03/24	711	737	703	716	+26	+3.77	169,400	-
[8285]	26/03/23	690	696	688	690	-21	-2.95	211,000	-
[8285]	26/03/19	727	729	711	711	-22	-3.00	199,700	-
[8285]	26/03/18	723	739	723	733	+10	+1.38	137,800	-
[8285]	26/03/17	722	728	713	723	+12	+1.69	102,800	-
[8285]	26/03/16	710	719	693	711	-9	-1.25	161,500	-
[8285]	26/03/13	701	720	701	720	+4	+0.56	178,600	-
[8285]	26/03/12	717	722	706	716	-5	-0.69	177,900	-
[8285]	26/03/11	733	743	721	721	-4	-0.55	111,100	-
[8285]	26/03/10	715	731	710	725	+23	+3.28	177,700	-
[8285]	26/03/09	689	711	681	702	-12	-1.68	271,600	-
[8285]	26/03/06	695	716	688	714	+4	+0.56	201,900	-
[8285]	26/03/05	686	713	686	710	+54	+8.23	213,100	-
[8285]	26/03/04	686	693	633	656	-45	-6.42	395,100	-
[8285]	26/03/03	707	720	701	701	-8	-1.13	195,300	-
[8285]	26/03/02	703	719	701	709	-21	-2.88	200,700	-
[8285]	26/02/27	721	730	720	730	+2	+0.27	95,400	-
[8285]	26/02/26	722	733	719	728	+8	+1.11	162,300	-
[8285]	26/02/25	735	735	715	720	-6	-0.83	110,700	-
[8285]	26/02/24	705	732	693	726	+21	+2.98	154,800	-
[8285]	26/02/20	711	711	695	705	-12	-1.67	142,100	-
[8285]	26/02/19	720	721	711	717	-1	-0.14	100,500	-
[8285]	26/02/18	723	730	714	718	0	0.00	78,700	-
[8285]	26/02/17	720	730	712	718	-1	-0.14	97,100	-
[8285]	26/02/16	710	724	704	719	+5	+0.70	146,800	-
[8285]	26/02/13	756	758	708	714	-48	-6.30	206,400	-
[8285]	26/02/12	727	764	719	762	+35	+4.81	166,700	-
[8285]	26/02/10	701	729	701	727	+28	+4.01	179,900	-
[8285]	26/02/09	703	703	686	699	+10	+1.45	150,100	-
[8285]	26/02/06	681	692	668	689	+9	+1.32	182,100	-
[8285]	26/02/05	673	686	665	680	+17	+2.56	154,500	-
[8285]	26/02/04	647	675	647	663	+16	+2.47	231,800	-
[8285]	26/02/03	659	685	638	647	+31	+5.03	672,500	-
[8285]	26/02/02	615	636	610	616	+14	+2.33	313,900	-
[8285]	26/01/30	605	620	590	602	-6	-0.99	419,100	-
[8285]	26/01/29	596	617	593	608	+11	+1.84	185,500	-
[8285]	26/01/28	595	602	588	597	0	0.00	110,300	-
[8285]	26/01/27	604	613	597	597	-13	-2.13	100,900	-
[8285]	26/01/26	608	616	605	610	-20	-3.17	125,200	-
[8285]	26/01/23	624	643	618	630	+5	+0.80	100,600	-
[8285]	26/01/22	615	628	615	625	+13	+2.12	66,200	-
[8285]	26/01/21	603	616	600	612	-1	-0.16	99,400	-
[8285]	26/01/20	634	634	610	613	+5	+0.82	141,600	-
[8285]	26/01/19	628	628	608	608	-21	-3.34	128,500	-
[8285]	26/01/16	612	634	612	629	+25	+4.14	158,300	-
[8285]	26/01/15	586	606	586	604	+17	+2.90	132,000	-
[8285]	26/01/14	583	588	581	587	+5	+0.86	53,000	-
[8285]	26/01/13	575	585	574	582	+10	+1.75	76,300	-
[8285]	26/01/09	572	578	569	572	0	0.00	67,000	-
[8285]	26/01/08	579	585	572	572	-8	-1.38	56,500	-
[8285]	26/01/07	574	583	573	580	0	0.00	55,400	-
[8285]	26/01/06	570	586	570	580	+10	+1.75	86,000	-
[8285]	26/01/05	564	580	564	570	+4	+0.71	92,600	-
[8285]	25/12/30	569	573	565	566	-2	-0.35	43,400	-
[8285]	25/12/29	569	572	565	568	+1	+0.18	81,100	-
[8285]	25/12/26	558	575	558	567	+9	+1.61	107,800	-
[8285]	25/12/25	552	565	541	558	+6	+1.09	97,400	-
[8285]	25/12/24	557	558	543	552	-2	-0.36	72,400	-
[8285]	25/12/23	553	560	553	554	-5	-0.89	43,100	-
[8285]	25/12/22	565	567	557	559	-2	-0.36	59,500	-
[8285]	25/12/19	553	561	552	561	+7	+1.26	45,400	-
[8285]	25/12/18	550	555	545	554	+3	+0.54	74,700	-
[8285]	25/12/17	555	557	548	551	-7	-1.25	58,600	-
[8285]	25/12/16	563	563	547	558	-1	-0.18	100,100	-
[8285]	25/12/15	554	565	552	559	+5	+0.90	82,900	-
[8285]	25/12/12	553	558	548	554	+10	+1.84	96,400	-
[8285]	25/12/11	556	559	540	544	-11	-1.98	133,900	-
[8285]	25/12/10	556	562	540	555	-7	-1.25	194,000	-
[8285]	25/12/09	594	594	559	562	-31	-5.23	166,500	-
[8285]	25/12/08	580	595	575	593	+24	+4.22	126,200	-
[8285]	25/12/05	577	578	565	569	-6	-1.04	105,000	-
[8285]	25/12/04	556	575	555	575	+18	+3.23	105,700	-
[8285]	25/12/03	544	563	542	557	+10	+1.83	124,500	-
[8285]	25/12/02	551	551	542	547	0	0.00	62,200	-
[8285]	25/12/01	550	564	547	547	+1	+0.18	71,100	-
[8285]	25/11/28	542	548	541	546	+1	+0.18	38,600	-
[8285]	25/11/27	547	549	543	545	0	0.00	34,500	-
[8285]	25/11/26	544	547	541	545	+6	+1.11	38,200	-
[8285]	25/11/25	538	544	535	539	0	0.00	53,500	-
[8285]	25/11/21	525	539	525	539	+7	+1.32	63,100	-
[8285]	25/11/20	518	532	514	532	+18	+3.50	110,900	-
[8285]	25/11/19	511	518	507	514	+4	+0.78	50,800	-
[8285]	25/11/18	518	518	504	510	-7	-1.35	73,800	-
[8285]	25/11/17	530	531	515	517	-11	-2.08	51,400	-
[8285]	25/11/14	528	538	525	528	-5	-0.94	69,300	-
[8285]	25/11/13	531	536	528	533	+2	+0.38	36,700	-
[8285]	25/11/12	519	531	517	531	+13	+2.51	74,900	-
[8285]	25/11/11	524	526	510	518	+2	+0.39	58,700	-
[8285]	25/11/10	507	518	505	516	+7	+1.38	46,000	-
[8285]	25/11/07	510	518	506	509	-6	-1.17	91,400	-
[8285]	25/11/06	497	526	494	515	+18	+3.62	148,600	-
[8285]	25/11/05	519	519	497	497	-19	-3.68	105,500	-
[8285]	25/11/04	500	518	494	516	+17	+3.41	191,400	-
[8285]	25/10/31	495	510	473	499	+4	+0.81	273,200	-
[8285]	25/10/30	493	504	493	495	-1	-0.20	127,700	-
[8285]	25/10/29	504	505	491	496	-7	-1.39	104,700	-
[8285]	25/10/28	507	509	497	503	0	0.00	99,200	-
[8285]	25/10/27	499	510	499	503	+6	+1.21	68,700	-
[8285]	25/10/24	506	506	492	497	-4	-0.80	64,100	-
[8285]	25/10/23	486	506	485	501	+9	+1.83	90,900	-
[8285]	25/10/22	487	498	483	492	+6	+1.23	82,000	-
[8285]	25/10/21	470	486	470	486	+16	+3.40	96,500	-
[8285]	25/10/20	472	474	466	470	+6	+1.29	45,700	-
[8285]	25/10/17	475	480	459	464	-17	-3.53	83,700	-
[8285]	25/10/16	487	490	481	481	+2	+0.42	67,800	-
[8285]	25/10/15	472	482	471	479	+13	+2.79	102,200	-
[8285]	25/10/14	456	468	455	466	+2	+0.43	81,800	-
[8285]	25/10/10	465	470	464	464	-7	-1.49	86,600	-
[8285]	25/10/09	471	471	467	471	0	0.00	37,500	-
[8285]	25/10/08	467	471	467	471	+4	+0.86	51,000	-
[8285]	25/10/07	465	467	460	467	+3	+0.65	62,200	-
[8285]	25/10/06	470	472	460	464	+2	+0.43	71,800	-
[8285]	25/10/03	455	465	455	462	+4	+0.87	44,100	-
[8285]	25/10/02	456	463	455	458	+5	+1.10	82,000	-
[8285]	25/10/01	453	455	448	453	-1	-0.22	105,700	-
[8285]	25/09/30	451	461	451	454	-3	-0.66	61,200	-
[8285]	25/09/29	451	461	446	457	+3	+0.66	89,400	-
[8285]	25/09/26	450	455	446	454	+5	+1.11	79,300	-
[8285]	25/09/25	456	456	445	449	-7	-1.54	84,200	-
[8285]	25/09/24	461	463	455	456	-2	-0.44	66,000	-
[8285]	25/09/22	462	464	456	458	+3	+0.66	234,800	-
[8285]	25/09/19	449	458	448	455	+7	+1.56	88,100	-
[8285]	25/09/18	445	448	440	448	+4	+0.90	59,200	-
[8285]	25/09/17	442	446	439	444	+1	+0.23	78,800	-
[8285]	25/09/16	433	452	433	443	+10	+2.31	186,200	-
[8285]	25/09/12	435	436	430	433	-4	-0.92	58,700	-
[8285]	25/09/11	435	438	430	437	+2	+0.46	62,500	-
[8285]	25/09/10	434	441	432	435	+1	+0.23	87,100	-
[8285]	25/09/09	431	439	430	434	+6	+1.40	70,600	-
[8285]	25/09/08	423	433	423	428	+6	+1.42	63,800	-
[8285]	25/09/05	421	435	419	422	-3	-0.71	178,100	-