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
[8508]	26/10/30	772	798	764	769	-13.0	-1.66	1,215,900	99,663,446,016
[8508]	26/10/29	768	790	762	782	+1.0	+0.13	8,099,100	101,348,261,888
[8508]	26/10/28	795	800	781	781	-7.0	-0.89	848,200	101,218,664,448
[8508]	26/10/27	787	792	777	788	+17.0	+2.20	926,700	102,125,871,104
[8508]	26/10/26	762	786	758	771	+8.0	+1.05	885,100	99,922,649,088
[8508]	26/10/23	765	767	740	763	-12.0	-1.55	1,055,000	98,885,836,800
[8508]	26/10/22	782	789	775	775	-1.0	-0.13	978,400	100,441,055,232
[8508]	26/10/21	784	789	773	776	+14.0	+1.84	820,400	100,570,652,672
[8508]	26/10/20	777	779	760	762	-12.0	-1.55	884,100	98,756,239,360
[8508]	26/10/19	757	776	751	774	+17.0	+2.25	655,100	100,311,449,600
[8508]	26/10/16	750	762	746	757	+22.0	+2.99	610,000	98,108,227,584
[8508]	26/10/15	745	753	735	735	-23.0	-3.03	1,451,300	95,257,001,984
[8508]	26/10/14	777	780	758	758	-16.0	-2.07	883,900	98,237,833,216
[8508]	26/10/13	775	789	772	774	0	+0.00	514,400	100,311,449,600
[8508]	26/10/09	778	788	772	774	-1.0	-0.13	913,900	100,311,449,600
[8508]	26/10/08	813	822	771	775	-13.0	-1.65	1,667,700	100,598,816,768
[8508]	26/10/07	802	805	785	788	-10.0	-1.25	451,800	102,286,286,848
[8508]	26/10/06	794	801	789	798	+10.0	+1.27	414,500	103,584,333,824
[8508]	26/10/05	777	794	768	788	+16.0	+2.07	510,400	102,286,286,848
[8508]	26/10/02	781	785	768	772	-19.0	-2.40	524,100	100,209,401,856
[8508]	26/10/01	805	808	784	791	-7.0	-0.88	594,900	102,675,701,760
[8508]	26/09/30	791	802	780	798	+12.0	+1.53	487,000	103,584,333,824
[8508]	26/09/29	800	803	782	786	-9.0	-1.13	412,700	102,026,674,176
[8508]	26/09/28	821	834	794	795	-23.0	-2.81	720,400	103,194,918,912
[8508]	26/09/25	817	834	810	818	+7.0	+0.86	1,282,200	106,180,427,776
[8508]	26/09/24	772	813	771	811	+40.0	+5.19	1,589,500	105,271,795,712
[8508]	26/09/18	786	796	768	771	-9.0	-1.15	728,700	100,079,599,616
[8508]	26/09/17	766	787	765	780	+22.0	+2.90	662,000	101,247,844,352
[8508]	26/09/16	768	776	754	758	+1.0	+0.13	459,200	98,392,137,728
[8508]	26/09/15	761	768	754	757	0	+0.00	505,600	98,262,327,296
[8508]	26/09/14	752	765	749	757	-4.0	-0.53	576,200	98,262,327,296
[8508]	26/09/11	751	767	742	761	-5.0	-0.65	878,200	98,781,552,640
[8508]	26/09/10	735	771	733	766	+25.0	+3.37	645,200	99,430,572,032
[8508]	26/09/09	746	751	732	741	-11.0	-1.46	724,400	96,185,450,496
[8508]	26/09/08	757	783	751	752	-4.0	-0.53	1,159,500	97,613,307,904
[8508]	26/09/07	772	777	750	756	-21.0	-2.70	1,267,300	98,132,525,056
[8508]	26/09/04	771	798	766	777	+12.0	+1.57	1,046,500	103,223,377,920
[8508]	26/09/03	763	791	757	765	+12.0	+1.59	1,867,400	101,629,198,336
[8508]	26/09/02	751	774	737	753	-13.0	-1.70	2,245,000	100,035,010,560
[8508]	26/09/01	714	775	712	766	+64.0	+9.12	5,076,300	101,762,048,000
[8508]	26/08/31	755	766	698	702	-51.0	-6.77	4,916,200	93,259,735,040
[8508]	26/08/28	740	761	735	753	+7.0	+0.94	2,742,200	100,035,010,560
[8508]	26/08/27	807	807	724	746	-58.0	-7.21	4,988,000	99,105,071,104
[8508]	26/08/26	839	839	795	804	-20.0	-2.43	1,903,100	106,810,294,272
[8508]	26/08/25	842	847	806	824	-18.0	-2.14	2,462,700	109,467,262,976
[8508]	26/08/24	869	870	828	842	-26.0	-3.00	2,308,100	111,858,540,544
[8508]	26/08/21	880	895	862	868	-21.0	-2.36	1,321,500	115,312,607,232
[8508]	26/08/20	875	892	848	889	+10.0	+1.14	1,353,400	118,102,425,600
[8508]	26/08/19	880	892	843	879	-24.0	-2.66	2,036,800	116,185,907,200
[8508]	26/08/18	921	954	897	903	-12.0	-1.31	3,304,500	119,358,218,240
[8508]	26/08/17	897	922	881	915	+20	+2.23	2,073,900	-
[8508]	26/08/14	821	902	820	895	+86	+10.63	2,884,300	-
[8508]	26/08/13	808	813	783	809	0	0.00	2,114,100	-
[8508]	26/08/12	804	821	795	809	+6	+0.75	1,976,900	-
[8508]	26/08/10	840	908	796	803	-82	-9.27	4,035,300	-
[8508]	26/08/07	871	885	868	885	-1	-0.11	819,900	-
[8508]	26/08/06	871	894	868	886	+17	+1.96	1,204,800	-
[8508]	26/08/05	863	892	854	869	+1	+0.12	1,286,700	-
[8508]	26/08/04	829	870	829	868	+44	+5.34	1,664,000	-
[8508]	26/08/03	820	829	801	824	+7	+0.86	706,100	-
[8508]	26/07/31	788	831	774	817	+40	+5.15	1,380,800	-
[8508]	26/07/30	776	783	764	777	+10	+1.30	868,400	-
[8508]	26/07/29	804	806	751	767	-24	-3.03	1,550,800	-
[8508]	26/07/28	829	830	784	791	-38	-4.58	915,800	-
[8508]	26/07/27	839	839	822	829	-4	-0.48	404,800	-
[8508]	26/07/24	828	835	814	833	-3	-0.36	512,300	-
[8508]	26/07/23	840	847	833	836	-8	-0.95	378,200	-
[8508]	26/07/22	850	867	839	844	-11	-1.29	504,800	-
[8508]	26/07/21	843	860	825	855	+14	+1.66	883,900	-
[8508]	26/07/17	855	871	825	841	-16	-1.87	1,179,400	-
[8508]	26/07/16	881	884	840	857	-36	-4.03	1,115,000	-
[8508]	26/07/15	860	904	850	893	+33	+3.84	1,730,200	-
[8508]	26/07/14	833	863	829	860	+30	+3.61	1,335,500	-
[8508]	26/07/13	828	851	825	830	+8	+0.97	982,000	-
[8508]	26/07/10	800	832	799	822	+26	+3.27	652,100	-
[8508]	26/07/09	783	799	783	796	+10	+1.27	467,800	-
[8508]	26/07/08	806	809	781	786	-23	-2.84	642,600	-
[8508]	26/07/07	815	827	804	809	-1	-0.12	418,800	-
[8508]	26/07/06	818	822	806	810	-8	-0.98	496,700	-
[8508]	26/07/03	803	827	803	818	+14	+1.74	481,500	-
[8508]	26/07/02	811	817	800	804	-9	-1.11	479,500	-
[8508]	26/07/01	815	824	805	813	-3	-0.37	546,500	-
[8508]	26/06/30	826	834	815	816	-20	-2.39	590,400	-
[8508]	26/06/29	805	840	798	836	+29	+3.59	1,392,900	-
[8508]	26/06/26	783	809	782	807	+9	+1.13	897,000	-
[8508]	26/06/25	773	803	759	798	+27	+3.50	1,033,500	-
[8508]	26/06/24	779	795	765	771	-1	-0.13	543,300	-
[8508]	26/06/23	775	781	762	772	+6	+0.78	419,900	-
[8508]	26/06/22	774	800	760	766	+2	+0.26	875,600	-
[8508]	26/06/19	789	789	762	764	-17	-2.18	1,269,000	-
[8508]	26/06/18	836	852	776	781	+5	+0.64	3,496,700	-
[8508]	26/06/17	777	791	762	776	+12	+1.57	942,300	-
[8508]	26/06/16	762	773	747	764	+2	+0.26	713,300	-
[8508]	26/06/15	730	763	715	762	+47	+6.57	988,100	-
[8508]	26/06/12	728	728	708	715	+2	+0.28	516,900	-
[8508]	26/06/11	732	743	708	713	-28	-3.78	715,300	-
[8508]	26/06/10	728	755	728	741	+18	+2.49	1,171,900	-
[8508]	26/06/09	721	731	712	723	+6	+0.84	610,700	-
[8508]	26/06/08	710	734	697	717	-7	-0.97	674,900	-
[8508]	26/06/05	735	741	713	724	-4	-0.55	561,100	-
[8508]	26/06/04	732	740	720	728	-6	-0.82	445,600	-
[8508]	26/06/03	750	755	720	734	-1	-0.14	883,700	-
[8508]	26/06/02	737	744	706	735	-5	-0.68	1,218,700	-
[8508]	26/06/01	771	774	736	740	-21	-2.76	837,400	-
[8508]	26/05/29	770	783	760	761	-8	-1.04	537,600	-
[8508]	26/05/28	772	779	753	769	0	0.00	890,800	-
[8508]	26/05/27	834	834	754	769	-66	-7.90	1,961,500	-
[8508]	26/05/26	825	844	802	835	+15	+1.83	1,492,900	-
[8508]	26/05/25	796	846	782	820	+23	+2.89	2,162,400	-
[8508]	26/05/22	782	803	761	797	+17.0	+2.18	1,488,700	-
[8508]	26/05/21	770	796	761	780	+25.0	+3.31	1,765,100	-
[8508]	26/05/20	738	779	722	755	+17.0	+2.30	1,817,500	-
[8508]	26/05/19	738	750	728	738	+3.0	+0.41	1,102,400	-
[8508]	26/05/18	707	744	705	735	+27.0	+3.81	2,414,900	-
[8508]	26/05/15	654	717	650	708	+44	+6.63	2,360,300	-
[8508]	26/05/14	652	668	650	664	+3	+0.45	822,800	-
[8508]	26/05/13	664	664	643	661	-10	-1.49	672,200	-
[8508]	26/05/12	677	687	667	671	+1	+0.15	805,400	-
[8508]	26/05/11	681	693	669	670	-11	-1.62	1,042,700	-
[8508]	26/05/08	669	688	659	681	+7	+1.04	1,313,500	-
[8508]	26/05/07	664	678	658	674	+12	+1.81	973,700	-
[8508]	26/05/01	649	667	638	662	-6	-0.90	1,622,400	-
[8508]	26/04/30	643	669	631	668	+32	+5.03	1,555,200	-
[8508]	26/04/28	614	636	614	636	+21	+3.41	1,063,100	-
[8508]	26/04/27	603	615	597	615	+6	+0.99	382,800	-
[8508]	26/04/24	611	616	603	609	-1	-0.16	338,600	-
[8508]	26/04/23	606	611	602	610	+4	+0.66	309,800	-
[8508]	26/04/22	613	617	602	606	0	0.00	341,600	-
[8508]	26/04/21	615	619	605	606	-3	-0.49	327,300	-
[8508]	26/04/20	614	619	607	609	-7	-1.14	462,400	-
[8508]	26/04/17	626	629	611	616	0	0.00	439,200	-
[8508]	26/04/16	636	640	615	616	-16	-2.53	650,700	-
[8508]	26/04/15	625	633	622	632	+12	+1.94	1,199,900	-
[8508]	26/04/14	622	626	615	620	+5	+0.81	305,600	-
[8508]	26/04/13	609	616	600	615	+6	+0.99	502,700	-
[8508]	26/04/10	628	631	605	609	-13	-2.09	1,040,100	-
[8508]	26/04/09	594	629	589	622	+28	+4.71	1,969,200	-
[8508]	26/04/08	581	594	578	594	+18	+3.13	992,500	-
[8508]	26/04/07	579	585	571	576	+3	+0.52	690,100	-
[8508]	26/04/06	563	575	561	573	+7	+1.24	686,900	-
[8508]	26/04/03	563	570	561	566	+5	+0.89	505,300	-
[8508]	26/04/02	557	565	551	561	+13	+2.37	701,200	-
[8508]	26/04/01	550	551	540	548	+15	+2.81	451,100	-
[8508]	26/03/31	532	542	525	533	-1	-0.19	568,300	-
[8508]	26/03/30	532	536	518	534	-14	-2.55	740,800	-
[8508]	26/03/27	551	554	544	548	-7	-1.26	547,500	-
[8508]	26/03/26	566	569	548	555	-11	-1.94	608,500	-
[8508]	26/03/25	550	567	550	566	+23	+4.24	628,400	-
[8508]	26/03/24	545	552	539	543	+10	+1.88	397,100	-
[8508]	26/03/23	542	545	530	533	-16	-2.91	833,000	-
[8508]	26/03/19	556	560	548	549	-16	-2.83	487,300	-
[8508]	26/03/18	554	570	552	565	+19	+3.48	505,900	-
[8508]	26/03/17	554	558	545	546	-5	-0.91	338,900	-
[8508]	26/03/16	557	560	550	551	-9	-1.61	529,000	-
[8508]	26/03/13	563	568	555	560	-6	-1.06	406,700	-
[8508]	26/03/12	575	576	558	566	-13	-2.25	800,900	-
[8508]	26/03/11	574	588	569	579	+6	+1.05	1,707,900	-
[8508]	26/03/10	545	573	535	573	+43	+8.11	1,534,400	-
[8508]	26/03/09	532	533	511	530	-28	-5.02	1,641,900	-
[8508]	26/03/06	535	558	534	558	+15	+2.76	1,218,700	-
[8508]	26/03/05	528	547	528	543	+32	+6.26	1,520,700	-
[8508]	26/03/04	525	527	501	511	-22	-4.13	1,002,300	-
[8508]	26/03/03	534	542	529	533	-1	-0.19	738,600	-
[8508]	26/03/02	527	536	522	534	-5	-0.93	489,400	-
[8508]	26/02/27	537	543	532	539	+2	+0.37	676,700	-
[8508]	26/02/26	526	541	525	537	+18	+3.47	813,300	-
[8508]	26/02/25	518	525	512	519	+7	+1.37	609,000	-
[8508]	26/02/24	518	518	502	512	-8	-1.54	953,900	-
[8508]	26/02/20	530	531	515	520	-15	-2.80	742,700	-
[8508]	26/02/19	543	543	529	535	-6	-1.11	710,500	-
[8508]	26/02/18	540	548	532	541	+9	+1.69	1,122,700	-
[8508]	26/02/17	518	540	514	532	+15	+2.90	1,354,200	-
[8508]	26/02/16	520	525	503	517	+41	+8.61	2,279,200	-
[8508]	26/02/13	476	479	456	476	-8	-1.65	1,284,400	-
[8508]	26/02/12	482	487	480	484	+2	+0.41	386,400	-
[8508]	26/02/10	475	488	472	482	+7	+1.47	482,900	-
[8508]	26/02/09	475	477	469	475	+7	+1.50	444,500	-
[8508]	26/02/06	462	471	457	468	-2	-0.43	399,800	-
[8508]	26/02/05	478	480	463	470	-9	-1.88	497,500	-
[8508]	26/02/04	480	486	477	479	-2	-0.42	594,500	-
[8508]	26/02/03	480	484	474	481	+5	+1.05	317,000	-
[8508]	26/02/02	488	488	476	476	-12	-2.46	342,100	-
[8508]	26/01/30	483	488	482	488	+5	+1.04	163,900	-
[8508]	26/01/29	486	487	477	483	-1	-0.21	299,000	-
[8508]	26/01/28	485	488	482	484	-6	-1.22	274,500	-
[8508]	26/01/27	482	490	476	490	+11	+2.30	287,600	-
[8508]	26/01/26	486	486	477	479	-16	-3.23	513,200	-
[8508]	26/01/23	498	501	492	495	-2	-0.40	229,300	-
[8508]	26/01/22	490	498	487	497	+11	+2.26	373,700	-
[8508]	26/01/21	494	494	479	486	-11	-2.21	514,300	-
[8508]	26/01/20	503	503	495	497	-4	-0.80	344,900	-
[8508]	26/01/19	498	503	494	501	+3	+0.60	448,600	-
[8508]	26/01/16	488	500	486	498	+12	+2.47	470,100	-
[8508]	26/01/15	474	487	473	486	+12	+2.53	463,900	-
[8508]	26/01/14	478	479	471	474	-5	-1.04	410,800	-
[8508]	26/01/13	491	491	477	479	-5	-1.03	397,900	-
[8508]	26/01/09	487	487	481	484	+1	+0.21	170,800	-
[8508]	26/01/08	487	487	479	483	-1	-0.21	290,900	-
[8508]	26/01/07	488	493	483	484	-4	-0.82	320,500	-
[8508]	26/01/06	486	492	484	488	+4	+0.83	436,500	-
[8508]	26/01/05	483	486	474	484	+7	+1.47	721,800	-
[8508]	25/12/30	495	506	474	477	-20	-4.02	1,450,300	-
[8508]	25/12/29	468	497	465	497	+18	+3.76	977,400	-
[8508]	25/12/26	474	481	472	479	+2	+0.42	1,243,100	-
[8508]	25/12/25	468	477	461	477	+5	+1.06	1,022,000	-
[8508]	25/12/24	476	480	468	472	-4	-0.84	576,700	-
[8508]	25/12/23	462	479	461	476	+15	+3.25	755,100	-
[8508]	25/12/22	463	465	459	461	-2	-0.43	422,300	-
[8508]	25/12/19	459	464	456	463	+2	+0.43	421,300	-
[8508]	25/12/18	452	468	451	461	+6	+1.32	558,100	-
[8508]	25/12/17	460	467	453	455	-6	-1.30	441,000	-
[8508]	25/12/16	449	464	445	461	+14	+3.13	872,400	-
[8508]	25/12/15	434	449	434	447	+14	+3.23	466,300	-
[8508]	25/12/12	430	434	429	433	+6	+1.41	221,800	-
[8508]	25/12/11	435	437	425	427	-5	-1.16	259,300	-
[8508]	25/12/10	427	434	427	432	+5	+1.17	220,500	-
[8508]	25/12/09	427	431	426	427	0	0.00	149,500	-
[8508]	25/12/08	422	428	422	427	+6	+1.43	232,900	-
[8508]	25/12/05	427	428	419	421	-7	-1.64	368,800	-
[8508]	25/12/04	425	430	424	428	0	0.00	260,500	-
[8508]	25/12/03	424	429	424	428	+2	+0.47	176,400	-
[8508]	25/12/02	426	428	424	426	0	0.00	139,800	-
[8508]	25/12/01	432	435	426	426	-6	-1.39	289,700	-
[8508]	25/11/28	431	434	429	432	+1	+0.23	317,500	-
[8508]	25/11/27	430	431	428	431	+3	+0.70	153,800	-
[8508]	25/11/26	427	430	425	428	+3	+0.71	215,700	-
[8508]	25/11/25	427	427	421	425	-1	-0.23	337,100	-
[8508]	25/11/21	422	428	420	426	+2	+0.47	224,000	-
[8508]	25/11/20	427	430	423	424	-1	-0.24	269,600	-
[8508]	25/11/19	424	427	420	425	+5	+1.19	171,100	-
[8508]	25/11/18	428	432	419	420	-12	-2.78	472,400	-
[8508]	25/11/17	430	439	425	432	+2	+0.47	444,400	-
[8508]	25/11/14	412	433	412	430	+8	+1.90	736,700	-
[8508]	25/11/13	430	432	420	422	-7	-1.63	438,300	-
[8508]	25/11/12	422	430	422	429	+4	+0.94	460,200	-
[8508]	25/11/11	423	426	422	425	+3	+0.71	286,300	-
[8508]	25/11/10	419	422	416	422	+5	+1.20	155,600	-
[8508]	25/11/07	409	417	409	417	+6	+1.46	150,400	-
[8508]	25/11/06	408	415	406	411	+6	+1.48	423,800	-
[8508]	25/11/05	403	407	398	405	+6	+1.50	547,700	-
[8508]	25/11/04	406	406	394	399	-7	-1.72	1,151,100	-
[8508]	25/10/31	411	412	404	406	-3	-0.73	342,900	-
[8508]	25/10/30	407	411	406	409	-1	-0.24	275,700	-
[8508]	25/10/29	415	415	403	410	-4	-0.97	741,000	-
[8508]	25/10/28	424	424	414	414	-11	-2.59	516,000	-
[8508]	25/10/27	424	427	423	425	+2	+0.47	239,200	-
[8508]	25/10/24	429	429	421	423	-3	-0.70	239,700	-
[8508]	25/10/23	425	430	423	426	+2	+0.47	253,800	-
[8508]	25/10/22	420	426	419	424	+3	+0.71	866,200	-
[8508]	25/10/21	425	426	418	421	-5	-1.17	478,600	-
[8508]	25/10/20	420	427	420	426	+7	+1.67	213,700	-
[8508]	25/10/17	425	425	416	419	-8	-1.87	325,400	-
[8508]	25/10/16	428	431	426	427	-3	-0.70	147,400	-
[8508]	25/10/15	422	430	422	430	+10	+2.38	199,500	-
[8508]	25/10/14	425	430	416	420	-12	-2.78	614,600	-
[8508]	25/10/10	439	439	431	432	-9	-2.04	321,100	-
[8508]	25/10/09	439	443	437	441	+2	+0.46	254,800	-
[8508]	25/10/08	436	442	435	439	+1	+0.23	109,800	-
[8508]	25/10/07	439	442	436	438	-2	-0.45	155,300	-
[8508]	25/10/06	439	442	435	440	+7	+1.62	311,200	-
[8508]	25/10/03	428	435	427	433	+1	+0.23	197,500	-
[8508]	25/10/02	437	438	426	432	-1	-0.23	248,300	-
[8508]	25/10/01	441	441	430	433	-11	-2.48	312,000	-
[8508]	25/09/30	447	447	441	444	-4	-0.89	153,900	-
[8508]	25/09/29	451	454	448	448	-1	-0.22	191,200	-
[8508]	25/09/26	444	451	443	449	+7	+1.58	177,800	-
[8508]	25/09/25	436	445	436	442	+9	+2.08	309,500	-
[8508]	25/09/24	438	438	431	433	-4	-0.92	242,600	-
[8508]	25/09/22	439	443	435	437	-1	-0.23	250,400	-
[8508]	25/09/19	441	443	436	438	-2	-0.45	268,400	-
[8508]	25/09/18	442	444	438	440	-2	-0.45	273,300	-
[8508]	25/09/17	445	446	440	442	-5	-1.12	157,800	-
[8508]	25/09/16	452	452	441	447	-7	-1.54	470,900	-
[8508]	25/09/12	454	455	451	454	0	0.00	245,600	-
[8508]	25/09/11	461	461	454	454	-7	-1.52	320,700	-
[8508]	25/09/10	460	471	453	461	+3	+0.66	633,500	-
[8508]	25/09/09	453	460	452	458	+5	+1.10	256,900	-
[8508]	25/09/08	451	455	447	453	+6	+1.34	289,900	-
[8508]	25/09/05	443	449	443	447	+4	+0.90	144,300	-