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
[8346]	26/10/29	958	986	955	986	+31.0	+3.25	1,294,300	246,388,965,376
[8346]	26/10/28	972	972	943	955	-2.0	-0.21	670,000	238,642,462,720
[8346]	26/10/27	948	960	931	957	+24.0	+2.57	674,200	239,142,240,256
[8346]	26/10/26	918	944	917	933	+10.0	+1.08	968,800	233,144,942,592
[8346]	26/10/23	913	927	871	923	-24.0	-2.53	1,110,200	230,646,054,912
[8346]	26/10/22	1,008	1,011	941	947	-60.0	-5.96	1,100,800	236,643,352,576
[8346]	26/10/21	985	1,016	983	1,007	+37.0	+3.81	838,800	251,636,596,736
[8346]	26/10/20	1,022	1,029	970	970	-62.0	-6.01	940,100	242,390,777,856
[8346]	26/10/19	1,010	1,036	994	1,032	0	+0.00	744,100	257,883,783,168
[8346]	26/10/16	1,033	1,038	1,017	1,032	+20.0	+1.98	788,000	257,883,783,168
[8346]	26/10/15	1,020	1,045	998	1,012	-28.0	-2.69	1,226,000	252,886,040,576
[8346]	26/10/14	1,074	1,075	1,031	1,040	-36.0	-3.35	871,200	259,882,893,312
[8346]	26/10/13	1,085	1,104	1,073	1,076	+10.0	+0.94	997,500	268,878,839,808
[8346]	26/10/09	1,089	1,091	1,056	1,066	-16.0	-1.48	882,600	266,379,952,128
[8346]	26/10/08	1,119	1,121	1,077	1,082	-42.0	-3.74	964,200	270,378,156,032
[8346]	26/10/07	1,145	1,165	1,118	1,124	-29.0	-2.52	1,075,000	280,873,435,136
[8346]	26/10/06	1,137	1,158	1,126	1,153	+18.0	+1.59	1,008,300	288,120,176,640
[8346]	26/10/05	1,114	1,139	1,100	1,135	+23.0	+2.07	1,356,900	283,622,178,816
[8346]	26/10/02	1,096	1,138	1,089	1,112	+14.0	+1.28	1,430,300	277,874,769,920
[8346]	26/10/01	1,132	1,134	1,065	1,098	-37.0	-3.26	1,985,200	274,376,359,936
[8346]	26/09/30	1,098	1,140	1,088	1,135	+35.0	+3.18	1,722,300	283,622,178,816
[8346]	26/09/29	1,090	1,117	1,082	1,100	-16.0	-1.43	1,520,800	274,876,137,472
[8346]	26/09/28	1,112	1,133	1,096	1,116	+19.0	+1.73	2,218,200	278,874,324,992
[8346]	26/09/25	1,021	1,098	1,021	1,097	+86.0	+8.51	1,951,900	274,126,471,168
[8346]	26/09/24	1,024	1,024	994	1,011	-13.0	-1.27	936,600	252,636,151,808
[8346]	26/09/18	1,024	1,031	997	1,024	+1.0	+0.10	1,595,700	255,884,689,408
[8346]	26/09/17	1,035	1,055	1,015	1,023	-1.0	-0.10	912,300	255,634,800,640
[8346]	26/09/16	1,010	1,035	1,010	1,024	+15.0	+1.49	1,067,200	255,884,689,408
[8346]	26/09/15	1,020	1,024	1,001	1,009	-7.0	-0.69	786,700	252,136,374,272
[8346]	26/09/14	1,004	1,027	997	1,016	+7.0	+0.69	630,800	253,885,595,648
[8346]	26/09/11	972	1,016	967	1,009	+7.0	+0.70	1,270,200	252,136,374,272
[8346]	26/09/10	967	1,005	967	1,002	+33.0	+3.41	983,100	250,387,169,280
[8346]	26/09/09	971	983	963	969	-7.0	-0.72	851,800	242,140,889,088
[8346]	26/09/08	987	994	975	976	-25.0	-2.50	738,400	243,890,094,080
[8346]	26/09/07	1,000	1,004	988	1,001	+9.0	+0.91	928,400	250,137,280,512
[8346]	26/09/04	1,006	1,013	975	992	-11.0	-1.10	1,078,600	247,888,297,984
[8346]	26/09/03	984	1,020	983	1,003	+23.0	+2.35	964,300	250,637,058,048
[8346]	26/09/02	975	991	971	980	-9.0	-0.91	824,500	244,889,649,152
[8346]	26/09/01	988	993	971	989	-4.0	-0.40	728,700	247,138,631,680
[8346]	26/08/31	990	1,002	981	993	+1.0	+0.10	665,100	248,138,186,752
[8346]	26/08/28	972	999	969	992	+18.0	+1.85	693,900	247,888,297,984
[8346]	26/08/27	970	993	970	974	+5.0	+0.52	639,600	243,390,316,544
[8346]	26/08/26	950	972	948	969	+26.0	+2.76	604,500	242,140,889,088
[8346]	26/08/25	942	952	927	943	+6.0	+0.64	859,600	235,643,813,888
[8346]	26/08/24	954	956	933	937	-13.0	-1.37	912,300	234,144,481,280
[8346]	26/08/21	947	959	942	950	-1.0	-0.11	657,200	237,393,018,880
[8346]	26/08/20	949	959	934	951	-4.0	-0.42	880,300	237,642,907,648
[8346]	26/08/19	990	999	948	955	-54.0	-5.35	1,304,300	238,642,462,720
[8346]	26/08/18	1,005	1,026	1,005	1,009	+7.0	+0.70	857,800	252,136,374,272
[8346]	26/08/17	1,009	1,015	997	1,002	-1	-0.10	891,500	-
[8346]	26/08/14	987	1,020	982	1,003	+14	+1.42	1,244,100	-
[8346]	26/08/13	948	989	948	989	+54	+5.78	1,367,800	-
[8346]	26/08/12	943	950	926	935	+7	+0.75	951,100	-
[8346]	26/08/10	942	944	924	928	-14	-1.49	973,600	-
[8346]	26/08/07	958	962	935	942	-16	-1.67	795,900	-
[8346]	26/08/06	929	958	928	958	+32	+3.46	1,233,100	-
[8346]	26/08/05	891	928	891	926	+38	+4.28	956,300	-
[8346]	26/08/04	866	893	866	888	+13	+1.49	1,252,600	-
[8346]	26/08/03	850	884	847	875	+15	+1.74	1,120,800	-
[8346]	26/07/31	861	873	840	860	+14	+1.65	1,428,400	-
[8346]	26/07/30	851	857	841	846	-18	-2.08	1,326,600	-
[8346]	26/07/29	895	895	834	864	-34	-3.79	1,770,100	-
[8346]	26/07/28	937	938	895	898	-39	-4.16	1,045,600	-
[8346]	26/07/27	915	938	910	937	+33	+3.65	967,000	-
[8346]	26/07/24	874	904	872	904	+15	+1.69	606,100	-
[8346]	26/07/23	880	898	878	889	+4	+0.45	627,900	-
[8346]	26/07/22	875	896	869	885	+17	+1.96	855,900	-
[8346]	26/07/21	828	875	821	868	+55	+6.77	1,398,600	-
[8346]	26/07/17	850	855	799	813	-37	-4.35	1,472,200	-
[8346]	26/07/16	860	863	844	850	-13	-1.51	852,400	-
[8346]	26/07/15	845	864	835	863	+32	+3.85	929,000	-
[8346]	26/07/14	821	838	809	831	+12	+1.47	573,000	-
[8346]	26/07/13	828	841	815	819	-1	-0.12	624,500	-
[8346]	26/07/10	837	849	820	820	-6	-0.73	908,600	-
[8346]	26/07/09	831	834	818	826	-9	-1.08	628,600	-
[8346]	26/07/08	815	841	812	835	+19	+2.33	1,005,700	-
[8346]	26/07/07	834	844	816	816	-7	-0.85	908,900	-
[8346]	26/07/06	818	826	806	823	+5	+0.61	726,400	-
[8346]	26/07/03	807	818	794	818	+18	+2.25	659,800	-
[8346]	26/07/02	800	809	791	800	+21	+2.70	857,900	-
[8346]	26/07/01	780	788	777	779	+3	+0.39	764,600	-
[8346]	26/06/30	774	783	765	776	+3	+0.39	833,700	-
[8346]	26/06/29	780	788	760	773	-1	-0.13	817,300	-
[8346]	26/06/26	768	779	764	774	+9	+1.18	585,400	-
[8346]	26/06/25	766	768	756	765	+9	+1.19	529,300	-
[8346]	26/06/24	774	779	749	756	-12	-1.56	842,500	-
[8346]	26/06/23	766	780	762	768	+9	+1.19	754,100	-
[8346]	26/06/22	748	763	746	759	+8	+1.07	636,400	-
[8346]	26/06/19	770	772	748	751	-24	-3.10	1,533,400	-
[8346]	26/06/18	756	780	754	775	+19	+2.51	1,053,900	-
[8346]	26/06/17	784	795	756	756	-24	-3.08	1,055,900	-
[8346]	26/06/16	787	787	766	780	-9	-1.14	902,600	-
[8346]	26/06/15	795	809	787	789	+12	+1.54	918,800	-
[8346]	26/06/12	780	786	771	777	+12	+1.57	1,089,700	-
[8346]	26/06/11	770	777	756	765	-5	-0.65	634,100	-
[8346]	26/06/10	775	794	765	770	+1	+0.13	1,091,900	-
[8346]	26/06/09	753	772	753	769	+24	+3.22	748,800	-
[8346]	26/06/08	735	746	728	745	-5	-0.67	622,600	-
[8346]	26/06/05	757	763	747	750	+6	+0.81	522,900	-
[8346]	26/06/04	725	756	721	744	+6	+0.81	558,700	-
[8346]	26/06/03	748	753	731	738	-2	-0.27	552,700	-
[8346]	26/06/02	713	741	696	740	+12	+1.65	610,100	-
[8346]	26/06/01	745	748	728	728	-24	-3.19	627,700	-
[8346]	26/05/29	760	774	752	752	-2	-0.27	571,200	-
[8346]	26/05/28	758	759	737	754	-11	-1.44	763,000	-
[8346]	26/05/27	777	777	758	765	-14	-1.80	620,100	-
[8346]	26/05/26	775	789	759	779	0	0.00	781,100	-
[8346]	26/05/25	771	787	760	779	+6	+0.78	761,700	-
[8346]	26/05/22	787	791	768	773	-5.0	-0.64	752,300	-
[8346]	26/05/21	770	796	770	778	+23.0	+3.05	1,131,600	-
[8346]	26/05/20	763	765	744	755	+3.0	+0.40	749,500	-
[8346]	26/05/19	735	759	734	752	+25.0	+3.44	1,187,300	-
[8346]	26/05/18	705	735	693	727	+22.0	+3.12	1,322,300	-
[8346]	26/05/15	701	715	688	705	+5.0	+0.71	1,192,000	-
[8346]	26/05/14	700	705	695	700	-5.0	-0.71	690,200	-
[8346]	26/05/13	698	709	695	705	+12.0	+1.73	742,600	-
[8346]	26/05/12	699	702	690	693	-4.0	-0.57	608,500	-
[8346]	26/05/11	692	703	688	697	+4.0	+0.58	840,400	-
[8346]	26/05/08	679	694	662	693	-2.0	-0.29	1,779,000	-
[8346]	26/05/07	684	699	675	695	+29.0	+4.35	907,200	-
[8346]	26/05/01	667	670	651	666	-1.0	-0.15	640,300	-
[8346]	26/04/30	675	675	660	667	-22.0	-3.19	770,400	-
[8346]	26/04/28	654	689	651	689	+39.0	+6.00	805,700	-
[8346]	26/04/27	640	650	631	650	0	0.00	585,800	-
[8346]	26/04/24	659	660	641	650	-5	-0.76	462,700	-
[8346]	26/04/23	655	659	645	655	-5	-0.76	591,000	-
[8346]	26/04/22	680	687	657	660	-27	-3.93	753,500	-
[8346]	26/04/21	705	708	683	687	-13	-1.86	820,000	-
[8346]	26/04/20	708	710	696	700	-4	-0.57	597,300	-
[8346]	26/04/17	705	712	700	704	-10	-1.40	650,700	-
[8346]	26/04/16	712	718	709	714	+5	+0.71	593,100	-
[8346]	26/04/15	717	722	703	709	+4	+0.57	748,900	-
[8346]	26/04/14	709	709	697	705	+5	+0.71	675,800	-
[8346]	26/04/13	696	711	691	700	-1	-0.14	1,015,400	-
[8346]	26/04/10	712	720	699	701	-2	-0.28	751,600	-
[8346]	26/04/09	712	720	702	703	-7	-0.99	1,007,600	-
[8346]	26/04/08	700	717	700	710	+20	+2.90	1,204,400	-
[8346]	26/04/07	689	702	684	690	+6	+0.88	699,100	-
[8346]	26/04/06	684	690	680	684	+3	+0.44	604,700	-
[8346]	26/04/03	697	698	678	681	+4	+0.59	539,700	-
[8346]	26/04/02	702	712	677	677	-17	-2.45	785,700	-
[8346]	26/04/01	683	694	670	694	+48	+7.43	1,286,900	-
[8346]	26/03/31	650	666	641	646	-14	-2.12	954,700	-
[8346]	26/03/30	639	664	638	660	-18	-2.65	1,059,300	-
[8346]	26/03/27	674	686	668	678	+2	+0.30	966,200	-
[8346]	26/03/26	690	692	664	676	-14	-2.03	762,600	-
[8346]	26/03/25	677	691	674	690	+35	+5.34	1,011,200	-
[8346]	26/03/24	651	661	645	655	+27	+4.30	754,700	-
[8346]	26/03/23	634	636	618	628	-33	-4.99	1,055,000	-
[8346]	26/03/19	650	662	645	661	-9	-1.34	1,331,700	-
[8346]	26/03/18	656	671	650	670	+33	+5.18	957,700	-
[8346]	26/03/17	640	652	632	637	+2	+0.31	740,100	-
[8346]	26/03/16	624	635	622	635	+3	+0.47	681,200	-
[8346]	26/03/13	617	637	617	632	+5	+0.80	1,165,500	-
[8346]	26/03/12	646	648	623	627	-28	-4.27	1,347,500	-
[8346]	26/03/11	660	672	655	655	-1	-0.15	699,900	-
[8346]	26/03/10	638	659	631	656	+34	+5.47	1,137,200	-
[8346]	26/03/09	610	627	605	622	-41	-6.18	1,706,800	-
[8346]	26/03/06	646	669	643	663	-13	-1.92	1,311,600	-
[8346]	26/03/05	658	683	656	676	+54	+8.68	1,865,400	-
[8346]	26/03/04	654	667	610	622	-67	-9.72	2,177,000	-
[8346]	26/03/03	693	708	686	689	-6	-0.86	1,648,400	-
[8346]	26/03/02	692	700	681	695	-32	-4.40	1,892,800	-
[8346]	26/02/27	710	727	708	727	+20	+2.83	1,205,100	-
[8346]	26/02/26	705	714	700	707	+12	+1.73	1,108,400	-
[8346]	26/02/25	713	714	693	695	-14	-1.97	1,499,100	-
[8346]	26/02/24	718	719	689	709	-5	-0.70	1,852,500	-
[8346]	26/02/20	718	722	710	714	-24	-3.25	1,198,000	-
[8346]	26/02/19	718	738	717	738	+18	+2.50	1,152,200	-
[8346]	26/02/18	715	723	707	720	+14	+1.98	964,300	-
[8346]	26/02/17	726	731	705	706	-23	-3.16	1,009,800	-
[8346]	26/02/16	738	738	706	729	-6	-0.82	1,206,900	-
[8346]	26/02/13	763	763	735	735	-28	-3.67	1,287,300	-
[8346]	26/02/12	726	768	721	763	+36	+4.95	1,810,900	-
[8346]	26/02/10	720	734	707	727	+25	+3.56	2,468,000	-
[8346]	26/02/09	700	705	687	702	+22	+3.24	1,200,500	-
[8346]	26/02/06	665	680	659	680	+12	+1.80	926,700	-
[8346]	26/02/05	659	669	651	668	+19	+2.93	1,076,100	-
[8346]	26/02/04	630	652	626	649	+22	+3.51	983,400	-
[8346]	26/02/03	612	629	608	627	+29	+4.85	886,100	-
[8346]	26/02/02	608	615	595	598	-3	-0.50	677,900	-
[8346]	26/01/30	597	604	594	601	+7	+1.18	565,000	-
[8346]	26/01/29	585	597	580	594	+10	+1.71	965,500	-
[8346]	26/01/28	591	593	581	584	-14	-2.34	652,200	-
[8346]	26/01/27	586	598	582	598	+8	+1.36	966,300	-
[8346]	26/01/26	593	595	584	590	-18	-2.96	1,103,100	-
[8346]	26/01/23	603	615	603	608	+6	+1.00	956,300	-
[8346]	26/01/22	592	604	589	602	+16	+2.73	865,600	-
[8346]	26/01/21	589	592	581	586	-21	-3.46	916,500	-
[8346]	26/01/20	614	614	603	607	-7	-1.14	622,400	-
[8346]	26/01/19	613	619	606	614	+1	+0.16	810,300	-
[8346]	26/01/16	606	616	606	613	+8	+1.32	858,800	-
[8346]	26/01/15	582	606	581	605	+23	+3.95	766,800	-
[8346]	26/01/14	583	587	572	582	+1	+0.17	1,016,000	-
[8346]	26/01/13	569	581	567	581	+22	+3.94	1,015,500	-
[8346]	26/01/09	559	563	557	559	+4	+0.72	686,900	-
[8346]	26/01/08	556	563	554	555	-4	-0.72	684,800	-
[8346]	26/01/07	555	564	552	559	+4	+0.72	901,300	-
[8346]	26/01/06	550	560	550	555	+7	+1.28	1,142,800	-
[8346]	26/01/05	546	550	543	548	+7	+1.29	1,173,400	-
[8346]	25/12/30	539	547	537	541	+2	+0.37	954,400	-
[8346]	25/12/29	540	543	533	539	+8	+1.51	1,114,100	-
[8346]	25/12/26	528	536	528	531	+4	+0.76	639,700	-
[8346]	25/12/25	531	531	525	527	-5	-0.94	636,400	-
[8346]	25/12/24	536	540	530	532	-5	-0.93	759,000	-
[8346]	25/12/23	536	544	532	537	-1	-0.19	688,300	-
[8346]	25/12/22	543	545	537	538	+1	+0.19	615,800	-
[8346]	25/12/19	537	545	534	537	+1	+0.19	1,379,600	-
[8346]	25/12/18	534	540	529	536	+1	+0.19	1,050,700	-
[8346]	25/12/17	531	545	523	535	+3	+0.56	847,000	-
[8346]	25/12/16	546	548	529	532	-14	-2.56	758,600	-
[8346]	25/12/15	522	549	522	546	+26	+5.00	770,000	-
[8346]	25/12/12	525	527	518	520	+15	+2.97	965,200	-
[8346]	25/12/11	520	521	504	505	-9	-1.75	649,900	-
[8346]	25/12/10	516	519	511	514	+2	+0.39	477,400	-
[8346]	25/12/09	512	517	511	512	+1	+0.20	438,500	-
[8346]	25/12/08	517	520	508	511	-6	-1.16	512,800	-
[8346]	25/12/05	511	519	509	517	+3	+0.58	503,300	-
[8346]	25/12/04	502	515	502	514	+10	+1.98	545,700	-
[8346]	25/12/03	511	512	497	504	-8	-1.56	739,400	-
[8346]	25/12/02	520	523	507	512	-7	-1.35	813,700	-
[8346]	25/12/01	517	527	516	519	+10	+1.96	972,600	-
[8346]	25/11/28	503	514	502	509	+3	+0.59	663,400	-
[8346]	25/11/27	505	516	504	506	+4	+0.80	820,500	-
[8346]	25/11/26	493	504	492	502	+17	+3.51	851,100	-
[8346]	25/11/25	477	486	476	485	+9	+1.89	541,300	-
[8346]	25/11/21	464	478	464	476	+9	+1.93	1,043,600	-
[8346]	25/11/20	470	472	464	467	+7	+1.52	510,000	-
[8346]	25/11/19	460	469	455	460	+4	+0.88	554,200	-
[8346]	25/11/18	469	471	455	456	-20	-4.20	831,600	-
[8346]	25/11/17	478	482	470	476	+1	+0.21	546,600	-
[8346]	25/11/14	466	478	466	475	+6	+1.28	692,800	-
[8346]	25/11/13	467	472	467	469	+3	+0.64	406,900	-
[8346]	25/11/12	460	470	459	466	+7	+1.53	514,900	-
[8346]	25/11/11	474	474	455	459	-12	-2.55	653,000	-
[8346]	25/11/10	465	477	458	471	+14	+3.06	1,363,300	-
[8346]	25/11/07	460	462	440	457	-4	-0.87	973,800	-
[8346]	25/11/06	455	464	454	461	+5	+1.10	602,200	-
[8346]	25/11/05	454	461	439	456	-6	-1.30	799,400	-
[8346]	25/11/04	453	464	452	462	+6	+1.32	554,500	-
[8346]	25/10/31	455	456	447	456	+3	+0.66	618,400	-
[8346]	25/10/30	447	455	447	453	+9	+2.03	731,600	-
[8346]	25/10/29	453	453	442	444	-8	-1.77	489,700	-
[8346]	25/10/28	460	461	450	452	-8	-1.74	603,300	-
[8346]	25/10/27	458	468	458	460	+7	+1.55	718,700	-
[8346]	25/10/24	453	454	448	453	+1	+0.22	399,500	-
[8346]	25/10/23	450	455	447	452	+2	+0.44	427,700	-
[8346]	25/10/22	452	454	449	450	-3	-0.66	629,600	-
[8346]	25/10/21	456	459	452	453	-3	-0.66	973,000	-
[8346]	25/10/20	446	457	444	456	+16	+3.64	746,200	-
[8346]	25/10/17	439	444	437	440	-7	-1.57	527,600	-
[8346]	25/10/16	437	447	436	447	+14	+3.23	682,900	-
[8346]	25/10/15	432	435	429	433	+9	+2.12	433,400	-
[8346]	25/10/14	425	433	420	424	-9	-2.08	852,700	-
[8346]	25/10/10	439	441	432	433	-12	-2.70	790,000	-
[8346]	25/10/09	435	445	434	445	+8	+1.83	798,800	-
[8346]	25/10/08	437	446	435	437	+1	+0.23	647,900	-
[8346]	25/10/07	436	441	434	436	0	0.00	913,700	-
[8346]	25/10/06	436	439	421	436	+2	+0.46	949,000	-
[8346]	25/10/03	430	437	430	434	+4	+0.93	632,900	-
[8346]	25/10/02	437	438	430	430	-10	-2.27	970,400	-
[8346]	25/10/01	463	463	439	440	-25	-5.38	1,186,900	-
[8346]	25/09/30	464	470	454	465	+1	+0.22	1,169,400	-
[8346]	25/09/29	453	468	444	464	+8	+1.75	1,275,500	-
[8346]	25/09/26	435	456	434	456	+19	+4.35	1,671,500	-
[8346]	25/09/25	432	437	430	437	+7	+1.63	593,100	-
[8346]	25/09/24	437	437	429	430	-3	-0.69	582,200	-
[8346]	25/09/22	426	435	424	433	+6	+1.41	716,200	-
[8346]	25/09/19	418	428	418	427	+9	+2.15	1,334,900	-
[8346]	25/09/18	422	424	417	418	-2	-0.48	655,000	-
[8346]	25/09/17	430	430	420	420	-11	-2.55	588,500	-
[8346]	25/09/16	439	439	431	431	-3	-0.69	829,500	-
[8346]	25/09/12	432	436	428	434	+8	+1.88	1,163,700	-
[8346]	25/09/11	429	431	423	426	+2	+0.47	572,200	-
[8346]	25/09/10	418	424	417	424	+9	+2.17	582,600	-
[8346]	25/09/09	421	422	412	415	-4	-0.95	583,700	-
[8346]	25/09/08	417	420	416	419	+3	+0.72	524,900	-
[8346]	25/09/05	419	422	411	416	-2	-0.48	986,800	-