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
[8562]	26/10/29	352	355	344	348	+3.0	+0.87	354,600	12,135,461,888
[8562]	26/10/28	345	351	343	345	-2.0	-0.58	161,000	12,030,845,952
[8562]	26/10/27	339	349	339	347	+10.0	+2.97	116,900	12,100,589,568
[8562]	26/10/26	335	342	335	337	+1.0	+0.30	117,900	11,751,869,440
[8562]	26/10/23	336	337	322	336	-7.0	-2.04	378,000	11,716,997,120
[8562]	26/10/22	356	357	341	343	-12.0	-3.38	184,700	11,961,101,312
[8562]	26/10/21	356	359	354	355	+6.0	+1.72	89,600	12,379,566,080
[8562]	26/10/20	367	367	349	349	-18.0	-4.90	214,300	12,170,333,184
[8562]	26/10/19	364	369	360	367	-4.0	-1.08	165,400	12,798,029,824
[8562]	26/10/16	366	375	363	371	+10.0	+2.77	136,200	12,937,518,080
[8562]	26/10/15	366	371	359	361	-13.0	-3.48	370,300	12,588,797,952
[8562]	26/10/14	385	385	373	374	-8.0	-2.09	219,600	13,042,134,016
[8562]	26/10/13	394	399	380	382	-9.0	-2.30	266,700	13,321,110,528
[8562]	26/10/09	395	400	386	391	-6.0	-1.51	287,300	13,634,958,336
[8562]	26/10/08	409	409	397	397	-14.0	-3.41	281,800	13,844,190,208
[8562]	26/10/07	414	425	408	411	-6.0	-1.44	323,200	14,332,398,592
[8562]	26/10/06	409	417	405	417	+9.0	+2.21	206,100	14,541,630,464
[8562]	26/10/05	409	410	400	408	-1.0	-0.24	232,000	14,227,782,656
[8562]	26/10/02	412	424	408	409	-2.0	-0.49	307,800	14,262,654,976
[8562]	26/10/01	415	416	398	411	-6.0	-1.44	288,900	14,332,398,592
[8562]	26/09/30	406	419	402	417	+8.0	+1.96	371,000	14,541,630,464
[8562]	26/09/29	405	410	398	409	+4.0	+0.99	317,000	14,262,654,976
[8562]	26/09/28	399	406	398	405	+7.0	+1.76	368,900	14,123,166,720
[8562]	26/09/25	387	400	387	398	+13.0	+3.38	222,300	13,879,062,528
[8562]	26/09/24	397	397	381	385	-10.0	-2.53	287,300	13,425,726,464
[8562]	26/09/18	390	396	381	395	+12.0	+3.13	397,900	13,774,446,592
[8562]	26/09/17	389	396	383	383	-5.0	-1.29	241,100	13,355,981,824
[8562]	26/09/16	388	395	388	388	0	+0.00	161,300	13,530,342,400
[8562]	26/09/15	391	392	382	388	-1.0	-0.26	150,100	13,530,342,400
[8562]	26/09/14	382	394	380	389	+4.0	+1.04	261,600	13,565,214,720
[8562]	26/09/11	372	391	366	385	+5.0	+1.32	231,000	13,425,726,464
[8562]	26/09/10	368	380	368	380	+7.0	+1.88	215,800	13,251,365,888
[8562]	26/09/09	380	383	370	373	-8.0	-2.10	299,600	13,007,261,696
[8562]	26/09/08	391	391	381	381	-11.0	-2.81	336,100	13,286,238,208
[8562]	26/09/07	401	402	389	392	-8.0	-2.00	347,400	13,669,830,656
[8562]	26/09/04	401	402	386	400	+5.0	+1.27	335,600	13,948,806,144
[8562]	26/09/03	388	401	386	395	+11.0	+2.86	360,600	13,774,446,592
[8562]	26/09/02	386	388	381	384	-6.0	-1.54	239,900	13,390,854,144
[8562]	26/09/01	390	394	382	390	+2.0	+0.52	292,900	13,600,086,016
[8562]	26/08/31	381	389	372	388	+11.0	+2.92	345,000	13,530,342,400
[8562]	26/08/28	370	381	370	377	+5.0	+1.34	329,500	13,146,749,952
[8562]	26/08/27	366	379	366	372	+6.0	+1.64	263,400	12,972,390,400
[8562]	26/08/26	366	371	365	366	+1.0	+0.27	210,500	12,763,157,504
[8562]	26/08/25	367	367	362	365	+2.0	+0.55	243,700	12,728,286,208
[8562]	26/08/24	370	374	361	363	-1.0	-0.27	345,100	12,658,541,568
[8562]	26/08/21	365	366	359	364	+2.0	+0.55	192,200	12,693,413,888
[8562]	26/08/20	371	372	358	362	-6.0	-1.63	281,400	12,623,670,272
[8562]	26/08/19	378	381	367	368	-11.0	-2.90	386,400	12,832,902,144
[8562]	26/08/18	378	387	376	379	0	+0.00	345,800	13,216,493,568
[8562]	26/08/17	376	382	372	379	+5	+1.34	388,100	-
[8562]	26/08/14	359	378	359	374	+16	+4.47	670,100	-
[8562]	26/08/13	350	358	350	358	+8	+2.29	404,700	-
[8562]	26/08/12	352	356	348	350	-1	-0.28	185,300	-
[8562]	26/08/10	350	354	347	351	+2	+0.57	218,800	-
[8562]	26/08/07	347	358	345	349	-2	-0.57	251,900	-
[8562]	26/08/06	350	358	342	351	+1	+0.29	411,900	-
[8562]	26/08/05	344	352	344	350	+4	+1.16	273,300	-
[8562]	26/08/04	347	350	343	346	0	0.00	131,600	-
[8562]	26/08/03	335	347	333	346	+11	+3.28	439,600	-
[8562]	26/07/31	332	341	330	335	+6	+1.82	307,200	-
[8562]	26/07/30	332	335	329	329	-10	-2.95	308,300	-
[8562]	26/07/29	348	348	328	339	-8	-2.31	497,800	-
[8562]	26/07/28	355	355	344	347	-8	-2.25	278,700	-
[8562]	26/07/27	350	358	350	355	+6	+1.72	283,100	-
[8562]	26/07/24	345	350	341	349	-1	-0.29	189,400	-
[8562]	26/07/23	350	352	347	350	+1	+0.29	186,600	-
[8562]	26/07/22	350	357	348	349	-1	-0.29	271,200	-
[8562]	26/07/21	340	350	334	350	+18	+5.42	252,800	-
[8562]	26/07/17	345	345	327	332	-14	-4.05	448,300	-
[8562]	26/07/16	349	351	345	346	-3	-0.86	198,800	-
[8562]	26/07/15	347	351	344	349	+4	+1.16	192,900	-
[8562]	26/07/14	338	346	337	345	+6	+1.77	171,500	-
[8562]	26/07/13	343	346	338	339	-3	-0.88	236,000	-
[8562]	26/07/10	341	346	340	342	+1	+0.29	174,900	-
[8562]	26/07/09	344	344	334	341	-4	-1.16	237,000	-
[8562]	26/07/08	347	349	343	345	-3	-0.86	212,500	-
[8562]	26/07/07	352	360	348	348	-2	-0.57	404,600	-
[8562]	26/07/06	348	352	344	350	+3	+0.86	158,100	-
[8562]	26/07/03	345	350	343	347	+6	+1.76	275,400	-
[8562]	26/07/02	340	348	339	341	+2	+0.59	352,400	-
[8562]	26/07/01	338	342	338	339	-1	-0.29	143,300	-
[8562]	26/06/30	341	341	333	340	+2	+0.59	169,600	-
[8562]	26/06/29	339	342	334	338	+2	+0.60	137,800	-
[8562]	26/06/26	340	344	335	336	-2	-0.59	206,400	-
[8562]	26/06/25	339	341	337	338	-1	-0.29	171,500	-
[8562]	26/06/24	345	347	336	339	-4	-1.17	136,400	-
[8562]	26/06/23	345	349	343	343	-1	-0.29	196,900	-
[8562]	26/06/22	345	347	341	344	0	0.00	194,900	-
[8562]	26/06/19	356	356	343	344	-11	-3.10	225,500	-
[8562]	26/06/18	350	356	348	355	+7	+2.01	286,000	-
[8562]	26/06/17	357	363	348	348	-6	-1.69	367,400	-
[8562]	26/06/16	362	362	350	354	-8	-2.21	320,200	-
[8562]	26/06/15	356	368	355	362	+10	+2.84	296,800	-
[8562]	26/06/12	355	359	349	352	+3	+0.86	227,100	-
[8562]	26/06/11	353	353	344	349	-5	-1.41	256,600	-
[8562]	26/06/10	359	375	353	354	+1	+0.28	495,700	-
[8562]	26/06/09	343	353	341	353	+16	+4.75	265,100	-
[8562]	26/06/08	328	337	327	337	-3	-0.88	137,500	-
[8562]	26/06/05	342	349	340	340	+1	+0.29	171,100	-
[8562]	26/06/04	331	340	325	339	+7	+2.11	220,700	-
[8562]	26/06/03	337	338	326	332	+1	+0.30	232,100	-
[8562]	26/06/02	329	332	321	331	-2	-0.60	193,000	-
[8562]	26/06/01	341	341	331	333	-10	-2.92	244,400	-
[8562]	26/05/29	353	356	343	343	-8	-2.28	198,700	-
[8562]	26/05/28	355	355	344	351	-6	-1.68	241,800	-
[8562]	26/05/27	363	363	355	357	-7	-1.92	105,800	-
[8562]	26/05/26	364	369	359	364	-3	-0.82	183,600	-
[8562]	26/05/25	374	376	363	367	-4	-1.08	300,300	-
[8562]	26/05/22	370	376	369	371	+2.0	+0.54	258,200	-
[8562]	26/05/21	375	382	367	369	+1.0	+0.27	414,200	-
[8562]	26/05/20	359	384	357	368	+10.0	+2.79	729,400	-
[8562]	26/05/19	357	365	354	358	+4.0	+1.13	465,600	-
[8562]	26/05/18	358	358	350	354	-3.0	-0.84	131,900	-
[8562]	26/05/15	358	365	353	357	0	+0.00	208,700	-
[8562]	26/05/14	363	364	356	357	-3.0	-0.83	312,500	-
[8562]	26/05/13	356	362	354	360	+1.0	+0.28	183,800	-
[8562]	26/05/12	368	368	357	359	-4.0	-1.10	191,400	-
[8562]	26/05/11	360	375	355	363	+4.0	+1.11	358,700	-
[8562]	26/05/08	359	360	348	359	-4.0	-1.10	239,700	-
[8562]	26/05/07	363	367	358	363	+6.0	+1.68	266,300	-
[8562]	26/05/01	351	359	345	357	+7.0	+2.00	183,300	-
[8562]	26/04/30	361	361	348	350	-13.0	-3.58	198,100	-
[8562]	26/04/28	344	363	343	363	+19.0	+5.52	238,300	-
[8562]	26/04/27	340	344	337	344	0	0.00	182,000	-
[8562]	26/04/24	337	350	335	344	+6	+1.78	356,200	-
[8562]	26/04/23	345	348	337	338	-14	-3.98	309,600	-
[8562]	26/04/22	361	361	349	352	-11	-3.03	200,600	-
[8562]	26/04/21	377	377	363	363	-8	-2.16	186,400	-
[8562]	26/04/20	375	377	371	371	-4	-1.07	161,600	-
[8562]	26/04/17	378	379	371	375	-2	-0.53	197,600	-
[8562]	26/04/16	383	384	376	377	0	0.00	374,200	-
[8562]	26/04/15	381	389	376	377	-1	-0.26	465,400	-
[8562]	26/04/14	382	386	375	378	+2	+0.53	324,100	-
[8562]	26/04/13	372	378	367	376	0	0.00	180,400	-
[8562]	26/04/10	379	385	374	376	-5	-1.31	293,900	-
[8562]	26/04/09	384	388	379	381	-2	-0.52	301,700	-
[8562]	26/04/08	384	385	376	383	+9	+2.41	360,000	-
[8562]	26/04/07	381	387	374	374	-3	-0.80	357,700	-
[8562]	26/04/06	376	383	376	377	-3	-0.79	425,200	-
[8562]	26/04/03	386	387	378	380	0	0.00	211,400	-
[8562]	26/04/02	383	387	376	380	+3	+0.80	218,700	-
[8562]	26/04/01	376	383	374	377	+12	+3.29	353,400	-
[8562]	26/03/31	362	372	358	365	+1	+0.27	181,200	-
[8562]	26/03/30	360	366	352	364	-4	-1.09	181,500	-
[8562]	26/03/27	365	373	365	368	+1	+0.27	175,400	-
[8562]	26/03/26	376	381	366	367	-9	-2.39	275,700	-
[8562]	26/03/25	375	381	371	376	+9	+2.45	235,800	-
[8562]	26/03/24	361	369	358	367	+14	+3.97	242,200	-
[8562]	26/03/23	355	356	350	353	-13	-3.55	122,100	-
[8562]	26/03/19	367	368	362	366	-7	-1.88	167,000	-
[8562]	26/03/18	362	375	362	373	+14	+3.90	268,600	-
[8562]	26/03/17	370	371	358	359	-4	-1.10	143,800	-
[8562]	26/03/16	370	375	360	363	-12	-3.20	199,200	-
[8562]	26/03/13	370	382	370	375	0	0.00	106,300	-
[8562]	26/03/12	386	389	373	375	-9	-2.34	247,700	-
[8562]	26/03/11	388	396	383	384	-1	-0.26	293,300	-
[8562]	26/03/10	377	387	369	385	+18	+4.90	409,400	-
[8562]	26/03/09	369	370	354	367	-17	-4.43	605,800	-
[8562]	26/03/06	377	384	374	384	0	0.00	204,700	-
[8562]	26/03/05	374	390	374	384	+28	+7.87	408,200	-
[8562]	26/03/04	365	370	352	356	-25	-6.56	778,000	-
[8562]	26/03/03	397	399	380	381	-11	-2.81	587,200	-
[8562]	26/03/02	398	402	384	392	-19	-4.62	697,800	-
[8562]	26/02/27	398	414	398	411	+13	+3.27	434,700	-
[8562]	26/02/26	390	401	390	398	+15	+3.92	361,500	-
[8562]	26/02/25	401	401	383	383	-18	-4.49	501,300	-
[8562]	26/02/24	422	424	398	401	-18	-4.30	561,500	-
[8562]	26/02/20	419	424	404	419	+2	+0.48	731,100	-
[8562]	26/02/19	408	420	405	417	+14	+3.47	481,200	-
[8562]	26/02/18	392	406	392	403	+14	+3.60	368,900	-
[8562]	26/02/17	404	408	389	389	-13	-3.23	525,300	-
[8562]	26/02/16	418	419	400	402	-11	-2.66	443,600	-
[8562]	26/02/13	423	428	406	413	-11	-2.59	818,700	-
[8562]	26/02/12	408	424	398	424	+22	+5.47	1,145,900	-
[8562]	26/02/10	412	425	399	402	-6	-1.47	943,800	-
[8562]	26/02/09	449	449	389	408	-9	-2.16	1,796,800	-
[8562]	26/02/06	410	436	370	417	+32	+8.31	3,155,500	-
[8562]	26/02/05	355	385	354	385	+33	+9.38	1,180,100	-
[8562]	26/02/04	330	352	327	352	+24	+7.32	810,600	-
[8562]	26/02/03	321	330	320	328	+11	+3.47	634,000	-
[8562]	26/02/02	324	328	317	317	-5	-1.55	285,000	-
[8562]	26/01/30	321	325	319	322	+1	+0.31	224,400	-
[8562]	26/01/29	322	323	320	321	-1	-0.31	91,400	-
[8562]	26/01/28	326	326	315	322	-5	-1.53	317,000	-
[8562]	26/01/27	325	329	324	327	0	0.00	299,700	-
[8562]	26/01/26	322	331	315	327	-8	-2.39	653,600	-
[8562]	26/01/23	323	335	322	335	+15	+4.69	673,800	-
[8562]	26/01/22	321	324	320	320	+1	+0.31	216,200	-
[8562]	26/01/21	322	322	312	319	-8	-2.45	328,200	-
[8562]	26/01/20	332	332	325	327	-5	-1.51	356,100	-
[8562]	26/01/19	330	332	320	332	+4	+1.22	550,800	-
[8562]	26/01/16	334	336	325	328	+5	+1.55	629,900	-
[8562]	26/01/15	306	324	304	323	+17	+5.56	656,200	-
[8562]	26/01/14	309	313	300	306	0	0.00	337,100	-
[8562]	26/01/13	301	306	297	306	+11	+3.73	389,700	-
[8562]	26/01/09	286	295	286	295	+10	+3.51	389,700	-
[8562]	26/01/08	288	289	282	285	-3	-1.04	288,100	-
[8562]	26/01/07	288	290	285	288	0	0.00	206,300	-
[8562]	26/01/06	273	288	273	288	+18	+6.67	400,000	-
[8562]	26/01/05	270	271	267	270	+2	+0.75	186,800	-
[8562]	25/12/30	266	270	266	268	+1	+0.37	67,000	-
[8562]	25/12/29	267	269	264	267	+1	+0.38	66,500	-
[8562]	25/12/26	264	270	264	266	+2	+0.76	181,600	-
[8562]	25/12/25	263	267	263	264	+1	+0.38	102,100	-
[8562]	25/12/24	265	267	263	263	-1	-0.38	145,000	-
[8562]	25/12/23	263	266	262	264	0	0.00	123,500	-
[8562]	25/12/22	266	267	261	264	0	0.00	189,100	-
[8562]	25/12/19	263	265	262	264	+1	+0.38	169,300	-
[8562]	25/12/18	265	266	260	263	-3	-1.13	187,100	-
[8562]	25/12/17	264	267	258	266	+4	+1.53	302,800	-
[8562]	25/12/16	270	271	260	262	-4	-1.50	313,700	-
[8562]	25/12/15	260	267	257	266	+10	+3.91	361,600	-
[8562]	25/12/12	253	260	253	256	+5	+1.99	294,000	-
[8562]	25/12/11	252	256	251	251	-2	-0.79	171,200	-
[8562]	25/12/10	251	254	250	253	+1	+0.40	147,500	-
[8562]	25/12/09	249	254	249	252	-1	-0.40	197,900	-
[8562]	25/12/08	254	255	250	253	-3	-1.17	119,000	-
[8562]	25/12/05	259	260	254	256	-4	-1.54	291,900	-
[8562]	25/12/04	253	261	251	260	+7	+2.77	395,800	-
[8562]	25/12/03	255	257	249	253	-4	-1.56	365,200	-
[8562]	25/12/02	263	266	251	257	-5	-1.91	605,200	-
[8562]	25/12/01	253	263	250	262	+14	+5.65	748,300	-
[8562]	25/11/28	241	248	241	248	+9	+3.77	378,400	-
[8562]	25/11/27	234	239	234	239	+5	+2.14	239,600	-
[8562]	25/11/26	231	234	230	234	+4	+1.74	235,100	-
[8562]	25/11/25	230	232	229	230	+1	+0.44	124,300	-
[8562]	25/11/21	230	231	229	229	-1	-0.43	142,100	-
[8562]	25/11/20	230	232	229	230	+1	+0.44	114,900	-
[8562]	25/11/19	229	230	226	229	+1	+0.44	101,700	-
[8562]	25/11/18	233	233	227	228	-5	-2.15	261,100	-
[8562]	25/11/17	238	238	232	233	-4	-1.69	163,400	-
[8562]	25/11/14	234	238	232	237	+2	+0.85	158,900	-
[8562]	25/11/13	232	235	230	235	+3	+1.29	218,900	-
[8562]	25/11/12	227	232	226	232	+5	+2.20	205,100	-
[8562]	25/11/11	227	229	224	227	+1	+0.44	197,800	-
[8562]	25/11/10	224	226	223	226	+5	+2.26	118,100	-
[8562]	25/11/07	223	224	221	221	-3	-1.34	67,900	-
[8562]	25/11/06	221	225	221	224	+3	+1.36	91,800	-
[8562]	25/11/05	224	224	219	221	-3	-1.34	216,000	-
[8562]	25/11/04	223	228	220	224	+2	+0.90	232,100	-
[8562]	25/10/31	226	226	221	222	-5	-2.20	161,100	-
[8562]	25/10/30	223	227	223	227	+3	+1.34	175,200	-
[8562]	25/10/29	227	230	224	224	-3	-1.32	184,100	-
[8562]	25/10/28	230	230	227	227	-3	-1.30	66,000	-
[8562]	25/10/27	230	233	228	230	+1	+0.44	119,000	-
[8562]	25/10/24	232	233	228	229	-4	-1.72	174,200	-
[8562]	25/10/23	234	235	232	233	-2	-0.85	133,400	-
[8562]	25/10/22	231	235	231	235	+4	+1.73	107,300	-
[8562]	25/10/21	229	233	228	231	+3	+1.32	116,500	-
[8562]	25/10/20	228	229	226	228	+3	+1.33	109,600	-
[8562]	25/10/17	231	231	225	225	-6	-2.60	85,300	-
[8562]	25/10/16	232	234	230	231	+1	+0.43	98,600	-
[8562]	25/10/15	226	230	226	230	+5	+2.22	123,800	-
[8562]	25/10/14	233	233	224	225	-9	-3.85	339,900	-
[8562]	25/10/10	237	237	234	234	-3	-1.27	51,200	-
[8562]	25/10/09	239	239	236	237	-2	-0.84	58,000	-
[8562]	25/10/08	234	241	234	239	+7	+3.02	191,100	-
[8562]	25/10/07	233	236	232	232	-1	-0.43	198,100	-
[8562]	25/10/06	240	240	230	233	-2	-0.85	137,800	-
[8562]	25/10/03	232	236	232	235	+2	+0.86	35,300	-
[8562]	25/10/02	238	239	233	233	-6	-2.51	139,600	-
[8562]	25/10/01	242	242	239	239	-3	-1.24	123,700	-
[8562]	25/09/30	243	244	240	242	+3	+1.26	148,000	-
[8562]	25/09/29	245	245	239	239	-4	-1.65	171,700	-
[8562]	25/09/26	242	244	240	243	+4	+1.67	216,200	-
[8562]	25/09/25	237	239	237	239	+2	+0.84	55,500	-
[8562]	25/09/24	236	237	234	237	+2	+0.85	43,500	-
[8562]	25/09/22	234	236	234	235	+2	+0.86	38,600	-
[8562]	25/09/19	236	237	232	233	-3	-1.27	148,200	-
[8562]	25/09/18	237	237	235	236	-1	-0.42	47,600	-
[8562]	25/09/17	241	241	237	237	-3	-1.25	45,700	-
[8562]	25/09/16	240	241	237	240	+2	+0.84	69,100	-
[8562]	25/09/12	244	244	238	238	-4	-1.65	203,200	-
[8562]	25/09/11	243	245	242	242	-1	-0.41	89,000	-
[8562]	25/09/10	246	247	241	243	0	0.00	186,300	-
[8562]	25/09/09	255	255	241	243	-4	-1.62	328,000	-
[8562]	25/09/08	247	251	246	247	+1	+0.41	143,900	-
[8562]	25/09/05	248	248	245	246	-2	-0.81	102,300	-