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
[8338]	26/10/29	650	669	646	667	+21.0	+3.25	2,669,700	54,967,697,408
[8338]	26/10/28	648	653	631	646	+8.0	+1.25	1,346,300	53,237,084,160
[8338]	26/10/27	631	640	617	638	+18.0	+2.90	1,495,800	52,577,800,192
[8338]	26/10/26	607	634	606	620	+3.0	+0.49	1,375,500	51,094,413,312
[8338]	26/10/23	605	620	576	617	-18.0	-2.83	2,886,600	50,847,182,848
[8338]	26/10/22	680	682	630	635	-46.0	-6.75	1,655,700	52,330,569,728
[8338]	26/10/21	672	695	670	681	+19.0	+2.87	1,287,900	56,121,442,304
[8338]	26/10/20	709	710	661	662	-59.0	-8.18	1,810,000	54,555,648,000
[8338]	26/10/19	710	722	698	721	-9.0	-1.23	1,024,400	59,417,858,048
[8338]	26/10/16	718	738	712	730	+21.0	+2.96	1,787,000	60,159,549,440
[8338]	26/10/15	730	737	701	709	-40.0	-5.34	1,848,100	58,428,932,096
[8338]	26/10/14	775	777	745	749	-31.0	-3.97	1,602,500	61,725,347,840
[8338]	26/10/13	793	803	774	780	-5.0	-0.64	1,147,900	64,280,068,096
[8338]	26/10/09	799	818	782	785	-21.0	-2.61	1,409,900	64,692,121,600
[8338]	26/10/08	825	830	806	806	-26.0	-3.12	1,220,700	66,422,738,944
[8338]	26/10/07	853	886	831	832	-28.0	-3.26	2,033,600	68,565,405,696
[8338]	26/10/06	839	862	822	860	+33.0	+3.99	2,203,700	70,872,899,584
[8338]	26/10/05	816	846	814	827	+10.0	+1.22	1,736,500	68,153,356,288
[8338]	26/10/02	810	847	800	817	+15.0	+1.87	2,889,600	67,329,249,280
[8338]	26/10/01	827	827	772	802	-22.0	-2.67	2,644,600	66,093,096,960
[8338]	26/09/30	786	830	774	824	+42.0	+5.37	2,516,200	67,906,121,728
[8338]	26/09/29	781	793	764	782	-6.0	-0.76	1,477,700	64,444,887,040
[8338]	26/09/28	789	795	777	788	0	+0.00	1,672,700	64,939,352,064
[8338]	26/09/25	734	790	734	788	+62.0	+8.54	3,509,400	64,939,352,064
[8338]	26/09/24	740	741	716	726	-13.0	-1.76	1,406,400	59,829,911,552
[8338]	26/09/18	739	746	724	739	0	+0.00	1,675,000	60,901,244,928
[8338]	26/09/17	755	772	731	739	-8.0	-1.07	1,749,100	60,901,244,928
[8338]	26/09/16	741	759	741	747	+11.0	+1.49	1,423,000	61,560,528,896
[8338]	26/09/15	748	756	729	736	-9.0	-1.21	1,215,600	60,654,014,464
[8338]	26/09/14	720	752	713	745	+19.0	+2.62	1,353,900	61,395,705,856
[8338]	26/09/11	698	740	692	726	-2.0	-0.27	1,501,100	59,829,911,552
[8338]	26/09/10	711	737	709	728	+11.0	+1.53	1,077,500	59,994,730,496
[8338]	26/09/09	731	743	717	717	-22.0	-2.98	1,563,900	59,088,216,064
[8338]	26/09/08	766	766	739	739	-36.0	-4.65	1,835,800	60,901,244,928
[8338]	26/09/07	774	785	766	775	+6.0	+0.78	1,516,400	63,868,014,592
[8338]	26/09/04	780	787	739	769	+1.0	+0.13	2,476,000	63,373,553,664
[8338]	26/09/03	755	780	746	768	+24.0	+3.23	2,570,900	63,291,146,240
[8338]	26/09/02	735	754	728	744	-2.0	-0.27	1,567,600	61,313,294,336
[8338]	26/09/01	752	765	740	746	-13.0	-1.71	2,687,600	61,478,117,376
[8338]	26/08/31	760	776	748	759	+2.0	+0.26	1,771,000	62,549,450,752
[8338]	26/08/28	721	761	718	757	+29.0	+3.98	2,239,000	62,384,631,808
[8338]	26/08/27	728	749	725	728	+7.0	+0.97	1,915,500	59,994,730,496
[8338]	26/08/26	701	734	697	721	+26.0	+3.74	1,837,600	59,417,858,048
[8338]	26/08/25	693	706	686	695	+2.0	+0.29	1,094,400	57,275,187,200
[8338]	26/08/24	722	723	693	693	-19.0	-2.67	1,435,500	57,110,368,256
[8338]	26/08/21	696	720	694	712	+4.0	+0.56	1,161,600	58,676,166,656
[8338]	26/08/20	716	720	694	708	-4.0	-0.56	1,655,500	58,346,524,672
[8338]	26/08/19	748	758	707	712	-63.0	-8.13	2,670,900	58,676,166,656
[8338]	26/08/18	772	799	762	775	+6.0	+0.78	2,106,800	63,868,014,592
[8338]	26/08/17	751	771	746	769	+14	+1.85	1,814,100	-
[8338]	26/08/14	730	783	730	755	+31	+4.28	3,818,100	-
[8338]	26/08/13	676	724	675	724	+55	+8.22	3,068,000	-
[8338]	26/08/12	682	688	665	669	-3	-0.45	1,710,100	-
[8338]	26/08/10	664	686	655	672	+15	+2.28	1,772,600	-
[8338]	26/08/07	688	688	647	657	-41	-5.87	2,539,700	-
[8338]	26/08/06	667	718	667	698	+30	+4.49	3,631,500	-
[8338]	26/08/05	651	671	645	668	+24	+3.73	1,511,400	-
[8338]	26/08/04	624	647	621	644	+16	+2.55	1,742,900	-
[8338]	26/08/03	628	632	603	628	+6	+0.96	1,433,200	-
[8338]	26/07/31	625	637	602	622	+14	+2.30	1,889,000	-
[8338]	26/07/30	605	615	593	608	-14	-2.25	1,685,900	-
[8338]	26/07/29	657	657	608	622	-38	-5.76	2,568,500	-
[8338]	26/07/28	680	681	656	660	-30	-4.35	1,990,700	-
[8338]	26/07/27	679	690	668	690	+20	+2.99	1,525,100	-
[8338]	26/07/24	652	671	643	670	+8	+1.21	1,669,400	-
[8338]	26/07/23	667	682	660	662	-10	-1.49	1,630,300	-
[8338]	26/07/22	639	677	634	672	+35	+5.49	2,622,300	-
[8338]	26/07/21	609	637	601	637	+38	+6.34	2,165,400	-
[8338]	26/07/17	637	642	588	599	-41	-6.41	2,219,700	-
[8338]	26/07/16	640	649	636	640	-8	-1.23	734,300	-
[8338]	26/07/15	634	648	629	648	+20	+3.18	1,150,400	-
[8338]	26/07/14	617	629	605	628	+14	+2.28	1,167,900	-
[8338]	26/07/13	614	628	611	614	-1	-0.16	988,500	-
[8338]	26/07/10	635	649	615	615	-16	-2.54	1,030,900	-
[8338]	26/07/09	638	639	622	631	-11	-1.71	925,200	-
[8338]	26/07/08	635	654	631	642	-3	-0.47	1,256,400	-
[8338]	26/07/07	662	680	645	645	-9	-1.38	1,576,700	-
[8338]	26/07/06	655	658	645	654	+2	+0.31	973,200	-
[8338]	26/07/03	635	657	625	652	+17	+2.68	1,434,500	-
[8338]	26/07/02	595	644	594	635	+50	+8.55	2,832,500	-
[8338]	26/07/01	613	621	582	585	-25	-4.10	2,693,200	-
[8338]	26/06/30	630	637	609	610	-19	-3.02	2,468,100	-
[8338]	26/06/29	635	639	612	629	+2	+0.32	1,291,300	-
[8338]	26/06/26	627	641	619	627	+3	+0.48	1,100,300	-
[8338]	26/06/25	633	634	614	624	+1	+0.16	1,665,400	-
[8338]	26/06/24	635	648	614	623	-10	-1.58	1,057,800	-
[8338]	26/06/23	639	655	633	633	+4	+0.64	1,224,100	-
[8338]	26/06/22	631	639	622	629	-6	-0.94	1,071,000	-
[8338]	26/06/19	664	666	629	635	-32	-4.80	1,502,500	-
[8338]	26/06/18	663	682	661	667	+4	+0.60	1,255,900	-
[8338]	26/06/17	704	717	663	663	-31	-4.47	1,878,100	-
[8338]	26/06/16	710	711	686	694	-24	-3.34	1,754,700	-
[8338]	26/06/15	705	730	694	718	+35	+5.12	3,166,200	-
[8338]	26/06/12	690	693	674	683	+23	+3.48	1,685,900	-
[8338]	26/06/11	677	681	650	660	-27	-3.93	1,678,900	-
[8338]	26/06/10	685	722	685	687	+12	+1.78	3,612,900	-
[8338]	26/06/09	642	679	639	675	+43	+6.80	3,005,800	-
[8338]	26/06/08	603	632	600	632	+9	+1.44	1,586,600	-
[8338]	26/06/05	621	634	618	623	+14	+2.30	1,446,200	-
[8338]	26/06/04	595	622	589	609	+6	+1.00	1,319,500	-
[8338]	26/06/03	605	606	590	603	+8	+1.34	1,000,200	-
[8338]	26/06/02	582	601	567	595	+3	+0.51	1,249,000	-
[8338]	26/06/01	605	605	588	592	-18	-2.95	1,419,600	-
[8338]	26/05/29	617	631	610	610	-7	-1.13	1,240,400	-
[8338]	26/05/28	620	620	599	617	-5	-0.80	1,486,400	-
[8338]	26/05/27	636	636	621	622	-18	-2.81	1,461,300	-
[8338]	26/05/26	637	654	625	640	-2	-0.31	1,430,300	-
[8338]	26/05/25	650	650	627	642	0	0.00	1,187,700	-
[8338]	26/05/22	660	671	642	642	-3.0	-0.47	2,187,000	-
[8338]	26/05/21	638	663	638	645	+26.0	+4.20	2,587,900	-
[8338]	26/05/20	634	635	609	619	-11.0	-1.75	1,428,300	-
[8338]	26/05/19	617	639	615	630	+19.0	+3.11	1,413,400	-
[8338]	26/05/18	626	626	606	611	-13.0	-2.08	1,270,400	-
[8338]	26/05/15	619	635	609	624	+5.0	+0.81	1,760,100	-
[8338]	26/05/14	618	622	603	619	0	+0.00	1,495,500	-
[8338]	26/05/13	611	621	602	619	+26.0	+4.38	1,861,700	-
[8338]	26/05/12	650	657	583	593	-57.0	-8.77	2,871,500	-
[8338]	26/05/11	642	654	637	650	+14.0	+2.20	1,566,000	-
[8338]	26/05/08	627	640	607	636	+2.0	+0.32	2,236,900	-
[8338]	26/05/07	617	647	610	634	+38.0	+6.38	2,375,500	-
[8338]	26/05/01	588	607	574	596	+16.0	+2.76	1,559,500	-
[8338]	26/04/30	587	591	572	580	-23.0	-3.81	1,800,200	-
[8338]	26/04/28	556	603	555	603	+48.0	+8.65	2,439,000	-
[8338]	26/04/27	543	557	535	555	+2	+0.36	1,244,300	-
[8338]	26/04/24	555	557	538	553	-2	-0.36	1,434,100	-
[8338]	26/04/23	556	559	545	555	-5	-0.89	1,451,800	-
[8338]	26/04/22	575	583	556	560	-21	-3.61	1,355,700	-
[8338]	26/04/21	598	599	571	581	-8	-1.36	1,758,200	-
[8338]	26/04/20	618	620	589	589	-29	-4.69	2,078,600	-
[8338]	26/04/17	621	626	608	618	-7	-1.12	1,313,700	-
[8338]	26/04/16	631	640	624	625	+1	+0.16	1,616,200	-
[8338]	26/04/15	628	642	616	624	+4	+0.65	2,076,400	-
[8338]	26/04/14	624	627	613	620	+6	+0.98	1,618,200	-
[8338]	26/04/13	605	626	602	614	+5	+0.82	1,878,100	-
[8338]	26/04/10	619	631	605	609	-3	-0.49	1,743,300	-
[8338]	26/04/09	629	633	609	612	-14	-2.24	1,529,100	-
[8338]	26/04/08	630	630	610	626	+30	+5.03	2,084,300	-
[8338]	26/04/07	595	609	588	596	+8	+1.36	1,242,300	-
[8338]	26/04/06	589	599	586	588	0	0.00	1,570,300	-
[8338]	26/04/03	612	612	587	588	-10	-1.67	1,250,200	-
[8338]	26/04/02	618	636	595	598	-10	-1.64	2,631,100	-
[8338]	26/04/01	602	611	592	608	+40	+7.04	2,070,500	-
[8338]	26/03/31	575	595	567	568	-18	-3.07	1,654,200	-
[8338]	26/03/30	574	591	569	586	-23	-3.78	1,812,000	-
[8338]	26/03/27	594	617	589	609	+9	+1.50	1,604,800	-
[8338]	26/03/26	613	621	588	600	-17	-2.76	1,635,400	-
[8338]	26/03/25	612	629	612	617	+22	+3.70	2,035,200	-
[8338]	26/03/24	591	597	578	595	+34	+6.06	1,718,600	-
[8338]	26/03/23	560	572	552	561	-31	-5.24	1,823,500	-
[8338]	26/03/19	599	605	587	592	-26	-4.21	1,630,800	-
[8338]	26/03/18	615	618	608	618	+26	+4.39	1,389,300	-
[8338]	26/03/17	599	613	588	592	+9	+1.54	1,280,700	-
[8338]	26/03/16	593	602	579	583	-20	-3.32	1,470,400	-
[8338]	26/03/13	588	612	588	603	+1	+0.17	1,715,400	-
[8338]	26/03/12	621	625	596	602	-29	-4.60	3,034,100	-
[8338]	26/03/11	637	655	631	631	-2	-0.32	2,057,300	-
[8338]	26/03/10	620	640	608	633	+39	+6.57	1,900,800	-
[8338]	26/03/09	581	595	566	594	-37	-5.86	3,642,200	-
[8338]	26/03/06	622	637	615	631	-11	-1.71	2,488,600	-
[8338]	26/03/05	618	648	617	642	+67	+11.65	3,067,600	-
[8338]	26/03/04	626	632	555	575	-61	-9.59	5,532,800	-
[8338]	26/03/03	660	677	636	636	-29	-4.36	2,770,800	-
[8338]	26/03/02	664	673	642	665	-44	-6.21	5,862,900	-
[8338]	26/02/27	682	710	679	709	+32	+4.73	1,972,100	-
[8338]	26/02/26	660	681	660	677	+25	+3.83	2,409,500	-
[8338]	26/02/25	690	691	652	652	-46	-6.59	2,873,100	-
[8338]	26/02/24	710	711	674	698	-17	-2.38	3,221,700	-
[8338]	26/02/20	720	728	700	715	-12	-1.65	2,486,600	-
[8338]	26/02/19	690	733	689	727	+40	+5.82	3,039,700	-
[8338]	26/02/18	677	693	673	687	+15	+2.23	1,531,600	-
[8338]	26/02/17	698	711	659	672	-33	-4.68	3,914,300	-
[8338]	26/02/16	718	720	681	705	0	0.00	3,259,700	-
[8338]	26/02/13	722	733	696	705	-28	-3.82	3,500,900	-
[8338]	26/02/12	688	735	685	733	+47	+6.85	3,375,800	-
[8338]	26/02/10	690	705	675	686	0	0.00	4,617,400	-
[8338]	26/02/09	643	694	628	686	+57	+9.06	5,724,900	-
[8338]	26/02/06	638	638	591	629	+1	+0.16	5,661,300	-
[8338]	26/02/05	575	636	561	628	+62	+10.95	5,178,200	-
[8338]	26/02/04	538	573	538	566	+33	+6.19	3,118,600	-
[8338]	26/02/03	514	535	512	533	+38	+7.68	2,875,400	-
[8338]	26/02/02	515	524	494	495	-15	-2.94	1,683,800	-
[8338]	26/01/30	504	512	497	510	+11	+2.20	1,613,700	-
[8338]	26/01/29	495	501	484	499	+6	+1.22	1,353,200	-
[8338]	26/01/28	491	500	485	493	-6	-1.20	1,960,800	-
[8338]	26/01/27	493	501	481	499	0	0.00	1,875,900	-
[8338]	26/01/26	511	519	497	499	-28	-5.31	3,781,500	-
[8338]	26/01/23	511	534	509	527	+23	+4.56	3,335,400	-
[8338]	26/01/22	485	507	484	504	+27	+5.66	2,531,800	-
[8338]	26/01/21	475	484	463	477	-20	-4.02	2,756,800	-
[8338]	26/01/20	497	501	487	497	+4	+0.81	1,857,500	-
[8338]	26/01/19	484	502	477	493	+7	+1.44	2,208,000	-
[8338]	26/01/16	475	489	475	486	+3	+0.62	2,773,300	-
[8338]	26/01/15	457	484	456	483	+22	+4.77	2,000,700	-
[8338]	26/01/14	465	472	452	461	-1	-0.22	2,170,600	-
[8338]	26/01/13	470	471	455	462	+10	+2.21	1,858,500	-
[8338]	26/01/09	450	455	445	452	+10	+2.26	1,620,500	-
[8338]	26/01/08	435	450	434	442	+1	+0.23	1,606,900	-
[8338]	26/01/07	429	442	426	441	+11	+2.56	1,800,800	-
[8338]	26/01/06	418	438	418	430	+16	+3.86	3,469,000	-
[8338]	26/01/05	419	424	407	414	-2	-0.48	2,451,200	-
[8338]	25/12/30	415	425	413	416	-3	-0.72	1,102,800	-
[8338]	25/12/29	412	420	409	419	+4	+0.96	1,351,600	-
[8338]	25/12/26	426	433	413	415	+5	+1.22	2,297,900	-
[8338]	25/12/25	408	416	405	410	+1	+0.24	1,021,600	-
[8338]	25/12/24	415	421	407	409	-7	-1.68	1,208,400	-
[8338]	25/12/23	411	423	411	416	+6	+1.46	1,277,000	-
[8338]	25/12/22	417	417	405	410	0	0.00	1,072,400	-
[8338]	25/12/19	402	416	402	410	+7	+1.74	1,531,600	-
[8338]	25/12/18	410	415	396	403	-12	-2.89	2,450,700	-
[8338]	25/12/17	414	419	405	415	-2	-0.48	1,360,100	-
[8338]	25/12/16	439	440	413	417	-18	-4.14	2,410,300	-
[8338]	25/12/15	417	438	415	435	+21	+5.07	2,694,400	-
[8338]	25/12/12	405	418	404	414	+21	+5.34	1,662,900	-
[8338]	25/12/11	401	409	393	393	-7	-1.75	1,335,300	-
[8338]	25/12/10	404	406	396	400	0	0.00	977,700	-
[8338]	25/12/09	400	405	399	400	-2	-0.50	1,093,100	-
[8338]	25/12/08	405	411	394	402	-1	-0.25	1,202,200	-
[8338]	25/12/05	404	409	394	403	-1	-0.25	989,400	-
[8338]	25/12/04	381	404	377	404	+20	+5.21	1,266,800	-
[8338]	25/12/03	398	398	380	384	-7	-1.79	1,243,900	-
[8338]	25/12/02	400	407	389	391	-6	-1.51	1,773,100	-
[8338]	25/12/01	395	413	394	397	+10	+2.58	3,301,300	-
[8338]	25/11/28	371	391	369	387	+19	+5.16	2,142,800	-
[8338]	25/11/27	359	373	358	368	+17	+4.84	1,798,400	-
[8338]	25/11/26	344	352	343	351	+13	+3.85	979,500	-
[8338]	25/11/25	348	351	337	338	-10	-2.87	1,111,200	-
[8338]	25/11/21	340	351	338	348	+3	+0.87	611,100	-
[8338]	25/11/20	348	349	340	345	+9	+2.68	872,100	-
[8338]	25/11/19	336	343	331	336	-1	-0.30	806,800	-
[8338]	25/11/18	345	349	336	337	-14	-3.99	1,003,200	-
[8338]	25/11/17	353	357	346	351	+1	+0.29	1,025,500	-
[8338]	25/11/14	344	353	341	350	+1	+0.29	729,400	-
[8338]	25/11/13	348	354	346	349	+3	+0.87	789,800	-
[8338]	25/11/12	333	348	332	346	+15	+4.53	1,055,100	-
[8338]	25/11/11	339	340	328	331	-5	-1.49	724,200	-
[8338]	25/11/10	326	336	322	336	+18	+5.66	1,402,200	-
[8338]	25/11/07	322	328	317	318	-12	-3.64	941,000	-
[8338]	25/11/06	318	332	317	330	+14	+4.43	1,343,900	-
[8338]	25/11/05	315	320	304	316	-5	-1.56	1,125,300	-
[8338]	25/11/04	319	324	313	321	+6	+1.90	707,600	-
[8338]	25/10/31	329	330	311	315	-8	-2.48	1,087,600	-
[8338]	25/10/30	304	327	303	323	+18	+5.90	1,603,400	-
[8338]	25/10/29	310	311	301	305	-4	-1.29	480,400	-
[8338]	25/10/28	314	315	308	309	-3	-0.96	632,000	-
[8338]	25/10/27	306	314	306	312	+11	+3.65	897,500	-
[8338]	25/10/24	307	309	301	301	-9	-2.90	556,800	-
[8338]	25/10/23	309	311	306	310	+1	+0.32	518,600	-
[8338]	25/10/22	311	313	307	309	-1	-0.32	685,400	-
[8338]	25/10/21	310	315	309	310	+1	+0.32	1,769,700	-
[8338]	25/10/20	294	309	292	309	+19	+6.55	1,181,100	-
[8338]	25/10/17	292	293	287	290	-7	-2.36	599,300	-
[8338]	25/10/16	292	297	292	297	+7	+2.41	692,500	-
[8338]	25/10/15	290	291	287	290	+7	+2.47	585,800	-
[8338]	25/10/14	287	291	282	283	-12	-4.07	1,333,500	-
[8338]	25/10/10	302	305	295	295	-14	-4.53	1,021,400	-
[8338]	25/10/09	302	309	302	309	+5	+1.64	570,200	-
[8338]	25/10/08	300	309	300	304	+4	+1.33	869,800	-
[8338]	25/10/07	305	307	300	300	-5	-1.64	793,800	-
[8338]	25/10/06	312	312	291	305	-1	-0.33	1,600,100	-
[8338]	25/10/03	303	311	303	306	0	0.00	642,600	-
[8338]	25/10/02	302	307	298	306	+5	+1.66	1,000,000	-
[8338]	25/10/01	307	310	300	301	-11	-3.53	913,200	-
[8338]	25/09/30	302	314	297	312	+10	+3.31	918,200	-
[8338]	25/09/29	307	307	299	302	-5	-1.63	627,100	-
[8338]	25/09/26	298	307	298	307	+7	+2.33	1,366,200	-
[8338]	25/09/25	288	300	287	300	+12	+4.17	764,600	-
[8338]	25/09/24	293	293	288	288	-3	-1.03	402,800	-
[8338]	25/09/22	288	295	288	291	+1	+0.34	683,000	-
[8338]	25/09/19	288	291	283	290	+4	+1.40	1,011,400	-
[8338]	25/09/18	289	291	284	286	-2	-0.69	672,500	-
[8338]	25/09/17	295	295	287	288	-9	-3.03	921,700	-
[8338]	25/09/16	302	302	296	297	-6	-1.98	676,100	-
[8338]	25/09/12	301	303	300	303	+3	+1.00	897,300	-
[8338]	25/09/11	300	301	296	300	+1	+0.33	540,300	-
[8338]	25/09/10	294	300	293	299	+5	+1.70	705,200	-
[8338]	25/09/09	299	300	292	294	-5	-1.67	726,100	-
[8338]	25/09/08	300	300	296	299	0	0.00	579,500	-
[8338]	25/09/05	297	302	296	299	+2	+0.67	703,500	-