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
[8291]	26/10/30	510	517	509	514	+2.0	+0.39	78,200	30,563,248,128
[8291]	26/10/29	516	519	508	512	-4.0	-0.78	187,400	30,444,324,864
[8291]	26/10/28	526	527	516	516	-11.0	-2.09	133,000	30,682,171,392
[8291]	26/10/27	528	530	524	527	-3.0	-0.57	68,200	31,336,249,344
[8291]	26/10/26	527	531	525	530	+6.0	+1.15	71,000	31,514,632,192
[8291]	26/10/23	527	527	518	524	-4.0	-0.76	220,100	31,157,864,448
[8291]	26/10/22	534	535	528	528	-5.0	-0.94	65,600	31,395,710,976
[8291]	26/10/21	535	536	532	533	0	+0.00	46,700	31,693,017,088
[8291]	26/10/20	541	542	533	533	-10.0	-1.84	69,800	31,693,017,088
[8291]	26/10/19	548	549	542	543	-8.0	-1.45	51,500	32,287,633,408
[8291]	26/10/16	543	552	543	551	+9.0	+1.66	56,100	32,763,326,464
[8291]	26/10/15	544	559	542	542	-5.0	-0.91	238,400	32,228,171,776
[8291]	26/10/14	539	551	538	547	+9.0	+1.67	245,400	32,525,479,936
[8291]	26/10/13	534	540	532	538	+5.0	+0.94	46,400	31,990,325,248
[8291]	26/10/09	534	537	532	533	-1.0	-0.19	90,100	31,693,017,088
[8291]	26/10/08	542	542	532	534	-10.0	-1.84	149,700	31,752,478,720
[8291]	26/10/07	545	545	541	544	-1.0	-0.18	30,600	32,347,095,040
[8291]	26/10/06	542	545	541	545	+2.0	+0.37	61,000	32,406,556,672
[8291]	26/10/05	542	543	539	543	+4.0	+0.74	49,300	32,287,633,408
[8291]	26/10/02	545	545	539	539	-7.0	-1.28	105,500	32,049,786,880
[8291]	26/10/01	547	547	543	546	+1.0	+0.18	59,700	32,466,018,304
[8291]	26/09/30	548	550	542	545	-1.0	-0.18	88,800	32,406,556,672
[8291]	26/09/29	547	548	543	546	-15.0	-2.67	157,900	32,466,018,304
[8291]	26/09/28	560	561	556	561	+1.0	+0.18	98,400	33,357,942,784
[8291]	26/09/25	565	567	558	560	-3.0	-0.53	72,500	33,298,481,152
[8291]	26/09/24	557	566	557	563	+10.0	+1.81	202,700	33,476,866,048
[8291]	26/09/18	549	555	548	553	+4.0	+0.73	72,300	32,882,249,728
[8291]	26/09/17	546	552	546	549	+3.0	+0.55	165,500	32,644,403,200
[8291]	26/09/16	549	552	545	546	-3.0	-0.55	69,700	32,466,018,304
[8291]	26/09/15	550	550	548	549	0	+0.00	49,300	32,644,403,200
[8291]	26/09/14	549	550	544	549	+5.0	+0.92	49,700	32,644,403,200
[8291]	26/09/11	543	546	540	544	-3.0	-0.55	116,100	32,347,095,040
[8291]	26/09/10	546	549	544	547	+2.0	+0.37	61,300	32,525,479,936
[8291]	26/09/09	546	548	543	545	-1.0	-0.18	141,500	32,406,556,672
[8291]	26/09/08	548	548	545	546	-2.0	-0.36	34,400	32,466,018,304
[8291]	26/09/07	550	552	548	548	-1.0	-0.18	26,000	32,584,941,568
[8291]	26/09/04	548	550	546	549	+3.0	+0.55	59,300	32,644,403,200
[8291]	26/09/03	546	552	545	546	-1.0	-0.18	110,700	32,466,018,304
[8291]	26/09/02	554	554	546	547	-7.0	-1.26	104,500	32,525,479,936
[8291]	26/09/01	554	556	552	554	0	+0.00	61,700	32,941,711,360
[8291]	26/08/31	552	555	550	554	-1.0	-0.18	48,300	32,941,711,360
[8291]	26/08/28	553	555	550	555	+4.0	+0.73	82,200	33,001,172,992
[8291]	26/08/27	555	557	550	551	-5.0	-0.90	118,300	32,763,326,464
[8291]	26/08/26	558	559	555	556	+1.0	+0.18	47,200	33,060,634,624
[8291]	26/08/25	559	559	553	555	-3.0	-0.54	53,700	33,001,172,992
[8291]	26/08/24	557	560	555	558	-1.0	-0.18	88,900	33,179,557,888
[8291]	26/08/21	552	560	551	559	+8.0	+1.45	134,100	33,239,019,520
[8291]	26/08/20	545	551	544	551	+10.0	+1.85	104,000	32,763,326,464
[8291]	26/08/19	545	546	536	541	-8.0	-1.46	425,800	32,168,710,144
[8291]	26/08/18	552	552	548	549	-2.0	-0.36	41,900	32,644,403,200
[8291]	26/08/17	553	558	547	551	+2	+0.36	117,700	-
[8291]	26/08/14	545	549	544	549	+5	+0.92	74,800	-
[8291]	26/08/13	548	550	542	544	-2	-0.37	268,000	-
[8291]	26/08/12	550	552	541	546	-20	-3.53	326,500	-
[8291]	26/08/10	557	566	554	566	+14	+2.54	123,600	-
[8291]	26/08/07	553	555	548	552	+2	+0.36	132,700	-
[8291]	26/08/06	550	555	547	550	-1	-0.18	60,200	-
[8291]	26/08/05	547	553	546	551	+6	+1.10	76,200	-
[8291]	26/08/04	552	552	543	545	-4	-0.73	152,700	-
[8291]	26/08/03	545	554	535	549	+4	+0.73	235,400	-
[8291]	26/07/31	549	551	543	545	-3	-0.55	121,500	-
[8291]	26/07/30	561	561	546	548	-9	-1.62	101,200	-
[8291]	26/07/29	557	559	550	557	0	0.00	108,400	-
[8291]	26/07/28	565	565	556	557	-11	-1.94	102,300	-
[8291]	26/07/27	568	571	564	568	+6	+1.07	97,400	-
[8291]	26/07/24	567	567	558	562	-6	-1.06	82,700	-
[8291]	26/07/23	567	569	563	568	+5	+0.89	144,100	-
[8291]	26/07/22	556	563	553	563	+10	+1.81	200,200	-
[8291]	26/07/21	550	555	547	553	+8	+1.47	123,500	-
[8291]	26/07/17	550	554	543	545	-7	-1.27	289,200	-
[8291]	26/07/16	550	556	548	552	+2	+0.36	317,100	-
[8291]	26/07/15	550	560	545	550	+1	+0.18	344,600	-
[8291]	26/07/14	546	550	543	549	+4	+0.73	135,800	-
[8291]	26/07/13	551	553	543	545	-6	-1.09	196,200	-
[8291]	26/07/10	552	552	546	551	-1	-0.18	179,200	-
[8291]	26/07/09	549	554	546	552	+7	+1.28	60,400	-
[8291]	26/07/08	550	551	543	545	-6	-1.09	123,400	-
[8291]	26/07/07	552	557	549	551	0	0.00	92,900	-
[8291]	26/07/06	549	554	547	551	+2	+0.36	68,100	-
[8291]	26/07/03	553	555	545	549	-4	-0.72	285,600	-
[8291]	26/07/02	550	553	545	553	+6	+1.10	103,100	-
[8291]	26/07/01	547	552	544	547	-1	-0.18	209,400	-
[8291]	26/06/30	557	557	527	548	-6	-1.08	864,200	-
[8291]	26/06/29	554	554	547	554	+8	+1.47	117,300	-
[8291]	26/06/26	550	555	543	546	-5	-0.91	223,500	-
[8291]	26/06/25	567	573	551	551	-14	-2.48	337,600	-
[8291]	26/06/24	565	571	560	565	-6	-1.05	239,200	-
[8291]	26/06/23	613	631	563	571	-12	-2.06	1,520,600	-
[8291]	26/06/22	585	585	577	583	-4	-0.68	280,800	-
[8291]	26/06/19	582	602	580	587	+8	+1.38	584,400	-
[8291]	26/06/18	578	581	570	579	+1	+0.17	339,700	-
[8291]	26/06/17	570	591	569	578	+12	+2.12	288,300	-
[8291]	26/06/16	566	566	558	566	-1	-0.18	169,900	-
[8291]	26/06/15	569	573	565	567	-3	-0.53	138,100	-
[8291]	26/06/12	563	572	563	570	+10	+1.79	104,000	-
[8291]	26/06/11	571	571	558	560	-14	-2.44	177,300	-
[8291]	26/06/10	575	577	569	574	-1	-0.17	122,100	-
[8291]	26/06/09	577	582	572	575	+3	+0.52	119,000	-
[8291]	26/06/08	573	575	553	572	-11	-1.89	151,300	-
[8291]	26/06/05	574	595	571	583	+9	+1.57	312,500	-
[8291]	26/06/04	580	580	564	574	-6	-1.03	163,300	-
[8291]	26/06/03	574	583	567	580	+23	+4.13	282,400	-
[8291]	26/06/02	558	572	548	557	+9	+1.64	326,200	-
[8291]	26/06/01	556	558	547	548	-11	-1.97	66,200	-
[8291]	26/05/29	564	565	554	559	-3	-0.53	55,400	-
[8291]	26/05/28	551	563	550	562	+6	+1.08	68,800	-
[8291]	26/05/27	555	561	553	556	+4	+0.72	80,500	-
[8291]	26/05/26	546	555	544	552	+5	+0.91	34,100	-
[8291]	26/05/25	552	557	543	547	-5	-0.91	81,900	-
[8291]	26/05/22	558	558	551	552	-5.0	-0.90	23,700	-
[8291]	26/05/21	554	560	552	557	+2.0	+0.36	68,100	-
[8291]	26/05/20	557	559	550	555	-4.0	-0.72	72,800	-
[8291]	26/05/19	556	560	552	559	+6.0	+1.08	119,900	-
[8291]	26/05/18	553	556	546	553	+7.0	+1.28	91,900	-
[8291]	26/05/15	555	560	539	546	+1.0	+0.18	271,400	-
[8291]	26/05/14	561	563	539	545	-17.0	-3.02	125,200	-
[8291]	26/05/13	559	568	555	562	+6.0	+1.08	174,200	-
[8291]	26/05/12	541	557	539	556	+15.0	+2.77	197,900	-
[8291]	26/05/11	538	542	536	541	-1.0	-0.18	159,000	-
[8291]	26/05/08	527	546	526	542	+15.0	+2.85	347,400	-
[8291]	26/05/07	528	528	521	527	+5.0	+0.96	236,500	-
[8291]	26/05/01	527	527	518	522	-1.0	-0.19	41,600	-
[8291]	26/04/30	524	525	521	523	0	+0.00	112,100	-
[8291]	26/04/28	520	527	517	523	+3.0	+0.58	96,400	-
[8291]	26/04/27	525	527	518	520	-1	-0.19	143,800	-
[8291]	26/04/24	518	522	515	521	+2	+0.39	148,400	-
[8291]	26/04/23	528	528	518	519	-8	-1.52	93,000	-
[8291]	26/04/22	530	530	522	527	-6	-1.13	68,600	-
[8291]	26/04/21	538	540	530	533	-5	-0.93	68,800	-
[8291]	26/04/20	533	539	533	538	+8	+1.51	213,300	-
[8291]	26/04/17	529	533	527	530	0	0.00	115,600	-
[8291]	26/04/16	529	535	528	530	+6	+1.15	240,000	-
[8291]	26/04/15	524	528	523	524	+2	+0.38	82,900	-
[8291]	26/04/14	527	531	520	522	-3	-0.57	126,400	-
[8291]	26/04/13	523	529	519	525	+5	+0.96	142,900	-
[8291]	26/04/10	521	525	517	520	-2	-0.38	95,200	-
[8291]	26/04/09	524	525	519	522	+4	+0.77	78,100	-
[8291]	26/04/08	520	524	515	518	+2	+0.39	150,700	-
[8291]	26/04/07	515	519	513	516	0	0.00	51,100	-
[8291]	26/04/06	519	519	515	516	+1	+0.19	44,700	-
[8291]	26/04/03	514	518	513	515	+2	+0.39	42,100	-
[8291]	26/04/02	515	520	511	513	-1	-0.19	87,500	-
[8291]	26/04/01	516	517	509	514	+6	+1.18	98,500	-
[8291]	26/03/31	507	516	505	508	+1	+0.20	146,700	-
[8291]	26/03/30	498	509	498	507	-16	-3.06	149,300	-
[8291]	26/03/27	521	525	520	523	+2	+0.38	410,600	-
[8291]	26/03/26	523	523	518	521	0	0.00	153,100	-
[8291]	26/03/25	523	525	519	521	+1	+0.19	133,300	-
[8291]	26/03/24	523	523	514	520	+6	+1.17	192,600	-
[8291]	26/03/23	523	523	509	514	-9	-1.72	515,000	-
[8291]	26/03/19	525	527	522	523	-6	-1.13	139,600	-
[8291]	26/03/18	523	529	521	529	+6	+1.15	172,200	-
[8291]	26/03/17	523	528	519	523	+5	+0.97	400,400	-
[8291]	26/03/16	515	522	513	518	+4	+0.78	268,400	-
[8291]	26/03/13	522	528	513	514	-10	-1.91	423,700	-
[8291]	26/03/12	528	528	521	524	-2	-0.38	162,000	-
[8291]	26/03/11	530	530	526	526	-4	-0.75	136,500	-
[8291]	26/03/10	527	531	524	530	+4	+0.76	164,100	-
[8291]	26/03/09	525	529	515	526	-5	-0.94	264,700	-
[8291]	26/03/06	534	538	529	531	-7	-1.30	116,300	-
[8291]	26/03/05	536	540	533	538	+9	+1.70	190,500	-
[8291]	26/03/04	525	530	519	529	-1	-0.19	1,125,100	-
[8291]	26/03/03	540	540	528	530	-10	-1.85	208,300	-
[8291]	26/03/02	540	544	531	540	-7	-1.28	134,100	-
[8291]	26/02/27	540	547	540	547	+7	+1.30	176,800	-
[8291]	26/02/26	544	545	539	540	-4	-0.74	106,100	-
[8291]	26/02/25	543	547	540	544	-2	-0.37	69,400	-
[8291]	26/02/24	537	546	532	546	+10	+1.87	158,300	-
[8291]	26/02/20	543	543	533	536	-2	-0.37	112,200	-
[8291]	26/02/19	540	543	534	538	+1	+0.19	75,700	-
[8291]	26/02/18	541	547	535	537	-1	-0.19	79,200	-
[8291]	26/02/17	546	546	538	538	-12	-2.18	108,800	-
[8291]	26/02/16	546	553	542	550	+14	+2.61	317,900	-
[8291]	26/02/13	539	539	531	536	-1	-0.19	97,400	-
[8291]	26/02/12	532	542	532	537	+6	+1.13	110,500	-
[8291]	26/02/10	527	532	525	531	+4	+0.76	51,700	-
[8291]	26/02/09	528	530	525	527	0	0.00	70,900	-
[8291]	26/02/06	526	529	523	527	-1	-0.19	82,300	-
[8291]	26/02/05	532	532	527	528	-4	-0.75	103,200	-
[8291]	26/02/04	534	539	518	532	-3	-0.56	158,200	-
[8291]	26/02/03	532	538	531	535	+4	+0.75	46,300	-
[8291]	26/02/02	528	534	525	531	+4	+0.76	66,400	-
[8291]	26/01/30	528	531	524	527	-3	-0.57	36,800	-
[8291]	26/01/29	524	532	519	530	+4	+0.76	108,400	-
[8291]	26/01/28	531	531	523	526	-9	-1.68	71,300	-
[8291]	26/01/27	538	538	531	535	-5	-0.93	54,800	-
[8291]	26/01/26	548	548	538	540	-11	-2.00	75,300	-
[8291]	26/01/23	550	551	545	551	+1	+0.18	25,800	-
[8291]	26/01/22	548	556	548	550	-1	-0.18	44,800	-
[8291]	26/01/21	543	552	539	551	+5	+0.92	76,400	-
[8291]	26/01/20	546	547	541	546	0	0.00	41,300	-
[8291]	26/01/19	545	546	538	546	-2	-0.36	45,600	-
[8291]	26/01/16	545	549	542	548	+5	+0.92	31,100	-
[8291]	26/01/15	536	543	536	543	+7	+1.31	66,000	-
[8291]	26/01/14	529	536	529	536	+7	+1.32	42,800	-
[8291]	26/01/13	524	531	522	529	+15	+2.92	173,700	-
[8291]	26/01/09	506	517	505	514	+8	+1.58	99,900	-
[8291]	26/01/08	504	507	504	506	+1	+0.20	59,100	-
[8291]	26/01/07	504	505	503	505	0	0.00	64,400	-
[8291]	26/01/06	503	505	503	505	+2	+0.40	75,800	-
[8291]	26/01/05	505	505	500	503	+2	+0.40	75,700	-
[8291]	25/12/30	505	505	501	501	-3	-0.60	44,400	-
[8291]	25/12/29	504	504	500	504	+1	+0.20	69,200	-
[8291]	25/12/26	505	505	501	503	+1	+0.20	53,300	-
[8291]	25/12/25	504	504	502	502	-1	-0.20	33,100	-
[8291]	25/12/24	501	504	500	503	+2	+0.40	58,400	-
[8291]	25/12/23	502	505	500	501	-1	-0.20	52,900	-
[8291]	25/12/22	502	504	499	502	+1	+0.20	48,200	-
[8291]	25/12/19	498	501	498	501	+3	+0.60	39,200	-
[8291]	25/12/18	497	499	495	498	0	0.00	43,300	-
[8291]	25/12/17	490	501	487	498	+8	+1.63	103,500	-
[8291]	25/12/16	490	492	488	490	-2	-0.41	113,400	-
[8291]	25/12/15	492	494	490	492	0	0.00	55,900	-
[8291]	25/12/12	490	492	489	492	+4	+0.82	35,800	-
[8291]	25/12/11	494	495	488	488	-1	-0.20	57,400	-
[8291]	25/12/10	494	496	489	489	-4	-0.81	174,600	-
[8291]	25/12/09	496	497	492	493	-3	-0.60	67,900	-
[8291]	25/12/08	496	500	493	496	-1	-0.20	57,000	-
[8291]	25/12/05	499	499	493	497	-2	-0.40	52,900	-
[8291]	25/12/04	498	499	496	499	-2	-0.40	54,400	-
[8291]	25/12/03	499	501	498	501	+2	+0.40	31,300	-
[8291]	25/12/02	505	505	499	499	-6	-1.19	30,500	-
[8291]	25/12/01	505	505	500	505	+1	+0.20	77,000	-
[8291]	25/11/28	499	504	497	504	+3	+0.60	95,800	-
[8291]	25/11/27	503	503	499	501	-2	-0.40	17,800	-
[8291]	25/11/26	500	506	498	503	+3	+0.60	104,300	-
[8291]	25/11/25	492	501	492	500	+13	+2.67	60,900	-
[8291]	25/11/21	487	491	486	487	-1	-0.20	130,000	-
[8291]	25/11/20	492	492	487	488	+1	+0.21	42,100	-
[8291]	25/11/19	485	490	482	487	+2	+0.41	49,300	-
[8291]	25/11/18	490	491	485	485	-5	-1.02	152,700	-
[8291]	25/11/17	494	494	487	490	-6	-1.21	107,900	-
[8291]	25/11/14	495	498	493	496	0	0.00	88,000	-
[8291]	25/11/13	498	499	496	496	-3	-0.60	33,300	-
[8291]	25/11/12	496	500	495	499	+4	+0.81	29,600	-
[8291]	25/11/11	500	500	495	495	-5	-1.00	28,400	-
[8291]	25/11/10	500	503	499	500	0	0.00	25,800	-
[8291]	25/11/07	499	502	497	500	0	0.00	31,500	-
[8291]	25/11/06	499	501	497	500	+1	+0.20	24,000	-
[8291]	25/11/05	503	503	495	499	-4	-0.80	62,800	-
[8291]	25/11/04	504	504	501	503	0	0.00	33,900	-
[8291]	25/10/31	503	503	497	503	-2	-0.40	48,200	-
[8291]	25/10/30	495	505	495	505	+11	+2.23	77,700	-
[8291]	25/10/29	500	500	493	494	-5	-1.00	104,700	-
[8291]	25/10/28	504	504	498	499	-3	-0.60	59,000	-
[8291]	25/10/27	504	504	500	502	-2	-0.40	62,200	-
[8291]	25/10/24	505	506	502	504	-3	-0.59	24,000	-
[8291]	25/10/23	502	508	502	507	+6	+1.20	42,900	-
[8291]	25/10/22	503	506	501	501	-2	-0.40	67,900	-
[8291]	25/10/21	508	508	503	503	-3	-0.59	13,400	-
[8291]	25/10/20	506	506	502	506	+6	+1.20	39,700	-
[8291]	25/10/17	505	505	499	500	-5	-0.99	31,500	-
[8291]	25/10/16	505	508	503	505	-1	-0.20	24,400	-
[8291]	25/10/15	500	507	500	506	+10	+2.02	61,800	-
[8291]	25/10/14	500	502	494	496	-9	-1.78	115,700	-
[8291]	25/10/10	509	510	505	505	-7	-1.37	40,200	-
[8291]	25/10/09	505	513	505	512	+7	+1.39	112,000	-
[8291]	25/10/08	510	512	505	505	-5	-0.98	72,800	-
[8291]	25/10/07	503	511	502	510	+7	+1.39	88,900	-
[8291]	25/10/06	499	503	496	503	+10	+2.03	63,500	-
[8291]	25/10/03	487	493	486	493	+5	+1.02	57,900	-
[8291]	25/10/02	491	493	488	488	-3	-0.61	78,400	-
[8291]	25/10/01	501	501	489	491	-13	-2.58	145,200	-
[8291]	25/09/30	501	506	500	504	+3	+0.60	84,400	-
[8291]	25/09/29	507	507	501	501	-10	-1.96	77,100	-
[8291]	25/09/26	507	513	507	511	+5	+0.99	120,700	-
[8291]	25/09/25	508	508	505	506	0	0.00	52,800	-
[8291]	25/09/24	510	510	504	506	-4	-0.78	130,900	-
[8291]	25/09/22	513	516	510	510	-3	-0.58	98,900	-
[8291]	25/09/19	515	516	511	513	-1	-0.19	204,500	-
[8291]	25/09/18	514	516	512	514	0	0.00	85,100	-
[8291]	25/09/17	519	519	512	514	-5	-0.96	75,600	-
[8291]	25/09/16	525	525	518	519	-6	-1.14	88,600	-
[8291]	25/09/12	520	525	518	525	+10	+1.94	119,100	-
[8291]	25/09/11	516	520	514	515	0	0.00	76,500	-
[8291]	25/09/10	510	517	508	515	+4	+0.78	96,700	-
[8291]	25/09/09	513	516	510	511	-1	-0.20	91,900	-
[8291]	25/09/08	509	513	506	512	+3	+0.59	302,900	-
[8291]	25/09/05	511	513	508	509	-1	-0.20	99,300	-