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
[8600]	26/10/30	1,053	1,067	1,035	1,050	-10.0	-0.94	439,200	201,826,959,360
[8600]	26/10/29	1,041	1,060	1,032	1,060	+25.0	+2.42	835,700	203,749,113,856
[8600]	26/10/28	1,051	1,056	1,028	1,035	-3.0	-0.29	348,500	198,943,703,040
[8600]	26/10/27	1,037	1,040	1,019	1,038	+17.0	+1.67	382,600	199,520,354,304
[8600]	26/10/26	1,021	1,034	1,014	1,021	+3.0	+0.29	321,600	196,252,680,192
[8600]	26/10/23	1,014	1,019	969	1,018	-21.0	-2.02	657,100	195,676,028,928
[8600]	26/10/22	1,072	1,072	1,035	1,039	-30.0	-2.81	411,000	199,712,571,392
[8600]	26/10/21	1,061	1,077	1,057	1,069	+24.0	+2.30	435,600	205,479,051,264
[8600]	26/10/20	1,092	1,092	1,039	1,045	-53.0	-4.83	405,100	200,865,873,920
[8600]	26/10/19	1,092	1,098	1,073	1,098	-2.0	-0.18	383,300	211,053,330,432
[8600]	26/10/16	1,096	1,107	1,087	1,100	+18.0	+1.66	519,900	211,437,764,608
[8600]	26/10/15	1,089	1,106	1,065	1,082	-32.0	-2.87	570,700	207,977,873,408
[8600]	26/10/14	1,149	1,149	1,112	1,114	-35.0	-3.05	425,800	214,128,787,456
[8600]	26/10/13	1,142	1,157	1,133	1,149	+18.0	+1.59	364,700	220,856,352,768
[8600]	26/10/09	1,155	1,158	1,128	1,131	-15.0	-1.31	437,900	217,396,461,568
[8600]	26/10/08	1,179	1,184	1,145	1,146	-48.0	-4.02	571,200	220,279,701,504
[8600]	26/10/07	1,212	1,226	1,184	1,194	-29.0	-2.37	474,800	229,506,072,576
[8600]	26/10/06	1,197	1,228	1,188	1,223	+35.0	+2.95	430,900	235,080,351,744
[8600]	26/10/05	1,190	1,202	1,172	1,188	+1.0	+0.08	393,000	228,352,786,432
[8600]	26/10/02	1,187	1,203	1,178	1,187	0	+0.00	447,600	228,160,569,344
[8600]	26/10/01	1,196	1,201	1,157	1,187	-20.0	-1.66	668,400	228,160,569,344
[8600]	26/09/30	1,190	1,215	1,179	1,207	+15.0	+1.26	576,600	232,004,878,336
[8600]	26/09/29	1,197	1,208	1,181	1,192	-37.0	-3.01	431,400	229,121,638,400
[8600]	26/09/28	1,230	1,234	1,221	1,229	+3.0	+0.24	727,300	236,233,637,888
[8600]	26/09/25	1,194	1,230	1,194	1,226	+46.0	+3.90	889,700	235,656,986,624
[8600]	26/09/24	1,200	1,201	1,171	1,180	-3.0	-0.25	734,800	226,815,049,728
[8600]	26/09/18	1,168	1,183	1,149	1,183	+12.0	+1.02	710,900	227,391,700,992
[8600]	26/09/17	1,174	1,191	1,166	1,171	+6.0	+0.52	497,600	225,085,112,320
[8600]	26/09/16	1,151	1,174	1,151	1,165	+16.0	+1.39	338,200	223,931,809,792
[8600]	26/09/15	1,148	1,163	1,141	1,149	-5.0	-0.43	436,800	220,856,352,768
[8600]	26/09/14	1,137	1,164	1,130	1,154	+17.0	+1.50	530,700	221,817,438,208
[8600]	26/09/11	1,103	1,151	1,103	1,137	+5.0	+0.44	706,600	218,549,747,712
[8600]	26/09/10	1,091	1,137	1,091	1,132	+35.0	+3.19	508,900	217,588,678,656
[8600]	26/09/09	1,098	1,111	1,090	1,097	-8.0	-0.72	404,400	210,861,113,344
[8600]	26/09/08	1,119	1,128	1,105	1,105	-27.0	-2.39	376,200	212,398,833,664
[8600]	26/09/07	1,141	1,144	1,121	1,132	-4.0	-0.35	355,300	217,588,678,656
[8600]	26/09/04	1,144	1,148	1,112	1,136	-3.0	-0.26	426,400	218,357,547,008
[8600]	26/09/03	1,130	1,145	1,115	1,139	+19.0	+1.70	590,600	218,934,181,888
[8600]	26/09/02	1,114	1,135	1,110	1,120	-19.0	-1.67	408,100	215,282,073,600
[8600]	26/09/01	1,119	1,139	1,103	1,139	+16.0	+1.42	466,200	218,934,181,888
[8600]	26/08/31	1,127	1,141	1,121	1,123	-20.0	-1.75	471,600	215,858,724,864
[8600]	26/08/28	1,092	1,149	1,089	1,143	+45.0	+4.10	436,300	219,703,050,240
[8600]	26/08/27	1,093	1,117	1,092	1,098	+5.0	+0.46	580,700	211,053,330,432
[8600]	26/08/26	1,088	1,103	1,082	1,093	+14.0	+1.30	284,500	210,092,244,992
[8600]	26/08/25	1,071	1,082	1,063	1,079	+12.0	+1.12	345,600	207,401,222,144
[8600]	26/08/24	1,096	1,096	1,060	1,067	-16.0	-1.48	329,000	205,094,633,472
[8600]	26/08/21	1,080	1,092	1,074	1,083	+3.0	+0.28	403,200	208,170,090,496
[8600]	26/08/20	1,090	1,094	1,066	1,080	-10.0	-0.92	454,900	207,593,439,232
[8600]	26/08/19	1,112	1,122	1,086	1,090	-40.0	-3.54	894,800	209,515,593,728
[8600]	26/08/18	1,130	1,154	1,126	1,130	+7.0	+0.62	992,200	217,204,244,480
[8600]	26/08/17	1,122	1,137	1,120	1,123	+5	+0.45	574,800	-
[8600]	26/08/14	1,106	1,144	1,104	1,118	+13	+1.18	873,300	-
[8600]	26/08/13	1,056	1,109	1,056	1,105	+59	+5.64	799,100	-
[8600]	26/08/12	1,055	1,066	1,037	1,046	+16	+1.55	615,200	-
[8600]	26/08/10	1,069	1,069	1,022	1,030	-48	-4.45	771,800	-
[8600]	26/08/07	1,047	1,094	1,025	1,078	+47	+4.56	982,700	-
[8600]	26/08/06	1,019	1,042	1,015	1,031	+13	+1.28	465,500	-
[8600]	26/08/05	1,001	1,019	999	1,018	+18	+1.80	433,800	-
[8600]	26/08/04	995	1,016	991	1,000	-4	-0.40	495,100	-
[8600]	26/08/03	1,001	1,005	965	1,004	+7	+0.70	717,400	-
[8600]	26/07/31	994	1,020	979	997	+8	+0.81	592,700	-
[8600]	26/07/30	988	999	981	989	-22	-2.18	639,900	-
[8600]	26/07/29	1,039	1,040	996	1,011	-26	-2.51	710,400	-
[8600]	26/07/28	1,040	1,044	1,016	1,037	-13	-1.24	779,400	-
[8600]	26/07/27	1,032	1,058	1,026	1,050	+26	+2.54	1,050,400	-
[8600]	26/07/24	991	1,029	986	1,024	+19	+1.89	1,288,000	-
[8600]	26/07/23	982	1,010	981	1,005	+18	+1.82	642,200	-
[8600]	26/07/22	964	990	961	987	+26	+2.71	618,200	-
[8600]	26/07/21	918	964	917	961	+53	+5.84	757,000	-
[8600]	26/07/17	957	961	903	908	-46	-4.82	771,600	-
[8600]	26/07/16	942	968	942	954	+2	+0.21	524,100	-
[8600]	26/07/15	934	955	934	952	+19	+2.04	596,600	-
[8600]	26/07/14	940	942	924	933	-6	-0.64	424,300	-
[8600]	26/07/13	919	944	918	939	+29	+3.19	578,300	-
[8600]	26/07/10	910	930	904	910	+8	+0.89	462,700	-
[8600]	26/07/09	900	907	889	902	-8	-0.88	309,400	-
[8600]	26/07/08	900	921	900	910	+3	+0.33	296,400	-
[8600]	26/07/07	915	929	904	907	+5	+0.55	416,400	-
[8600]	26/07/06	897	907	889	902	+7	+0.78	379,900	-
[8600]	26/07/03	910	915	893	895	-5	-0.56	369,400	-
[8600]	26/07/02	900	912	889	900	+13	+1.47	548,500	-
[8600]	26/07/01	887	892	878	887	+9	+1.03	494,900	-
[8600]	26/06/30	888	898	877	878	-4	-0.45	526,400	-
[8600]	26/06/29	885	887	869	882	+6	+0.68	576,300	-
[8600]	26/06/26	864	876	862	876	+12	+1.39	415,300	-
[8600]	26/06/25	865	870	852	864	+7	+0.82	433,900	-
[8600]	26/06/24	871	876	850	857	-5	-0.58	331,800	-
[8600]	26/06/23	869	877	862	862	-8	-0.92	445,000	-
[8600]	26/06/22	854	877	854	870	+9	+1.05	345,300	-
[8600]	26/06/19	865	869	844	861	-6	-0.69	846,000	-
[8600]	26/06/18	874	885	866	867	-4	-0.46	543,600	-
[8600]	26/06/17	900	909	871	871	-18	-2.02	631,100	-
[8600]	26/06/16	894	895	881	889	-19	-2.09	552,400	-
[8600]	26/06/15	913	925	902	908	+18	+2.02	377,300	-
[8600]	26/06/12	886	901	883	890	+11	+1.25	606,800	-
[8600]	26/06/11	878	883	864	879	-4	-0.45	331,900	-
[8600]	26/06/10	883	906	877	883	+15	+1.73	551,700	-
[8600]	26/06/09	860	879	860	868	+19	+2.24	550,100	-
[8600]	26/06/08	838	853	838	849	-3	-0.35	411,800	-
[8600]	26/06/05	873	875	852	852	-1	-0.12	442,700	-
[8600]	26/06/04	837	867	832	853	+5	+0.59	532,600	-
[8600]	26/06/03	857	861	846	848	-8	-0.93	529,100	-
[8600]	26/06/02	846	861	824	856	-1	-0.12	508,700	-
[8600]	26/06/01	874	874	854	857	-19	-2.17	463,400	-
[8600]	26/05/29	880	896	876	876	-3	-0.34	540,400	-
[8600]	26/05/28	875	881	859	879	+3	+0.34	1,308,900	-
[8600]	26/05/27	871	886	867	876	0	0.00	937,700	-
[8600]	26/05/26	874	882	856	876	-3	-0.34	524,300	-
[8600]	26/05/25	889	892	874	879	-9	-1.01	433,400	-
[8600]	26/05/22	888	894	874	888	+8.0	+0.91	617,900	-
[8600]	26/05/21	869	887	867	880	+23.0	+2.68	674,200	-
[8600]	26/05/20	864	871	846	857	-7.0	-0.81	729,300	-
[8600]	26/05/19	870	885	864	864	-2.0	-0.23	879,500	-
[8600]	26/05/18	873	876	859	866	-12.0	-1.37	698,900	-
[8600]	26/05/15	893	898	858	878	-30.0	-3.30	955,400	-
[8600]	26/05/14	913	952	899	908	-9.0	-0.98	637,500	-
[8600]	26/05/13	901	926	901	917	+13.0	+1.44	468,700	-
[8600]	26/05/12	911	915	898	904	-4.0	-0.44	319,200	-
[8600]	26/05/11	895	909	892	908	+19.0	+2.14	438,800	-
[8600]	26/05/08	882	891	864	889	-15.0	-1.66	853,200	-
[8600]	26/05/07	907	918	898	904	+12.0	+1.35	851,300	-
[8600]	26/05/01	887	899	873	892	+8.0	+0.90	474,000	-
[8600]	26/04/30	891	891	876	884	-22.0	-2.43	583,800	-
[8600]	26/04/28	876	907	865	906	+39.0	+4.50	558,800	-
[8600]	26/04/27	851	867	844	867	+1	+0.12	489,600	-
[8600]	26/04/24	869	872	853	866	-5	-0.57	378,300	-
[8600]	26/04/23	865	874	857	871	-3	-0.34	453,200	-
[8600]	26/04/22	892	898	869	874	-25	-2.78	558,400	-
[8600]	26/04/21	929	930	896	899	-24	-2.60	466,400	-
[8600]	26/04/20	941	946	921	923	-16	-1.70	286,100	-
[8600]	26/04/17	932	941	924	939	+8	+0.86	450,400	-
[8600]	26/04/16	936	941	930	931	+7	+0.76	308,500	-
[8600]	26/04/15	930	945	922	924	+5	+0.54	404,500	-
[8600]	26/04/14	920	925	910	919	+5	+0.55	318,000	-
[8600]	26/04/13	909	927	909	914	-10	-1.08	292,400	-
[8600]	26/04/10	932	944	920	924	+6	+0.65	404,800	-
[8600]	26/04/09	933	938	918	918	-7	-0.76	353,600	-
[8600]	26/04/08	944	944	922	925	+22	+2.44	578,700	-
[8600]	26/04/07	905	917	898	903	+7	+0.78	249,500	-
[8600]	26/04/06	896	904	890	896	+8	+0.90	306,700	-
[8600]	26/04/03	881	889	872	888	+22	+2.54	407,100	-
[8600]	26/04/02	887	898	862	866	-7	-0.80	525,100	-
[8600]	26/04/01	868	876	845	873	+59	+7.25	969,100	-
[8600]	26/03/31	809	836	807	814	-2	-0.25	578,300	-
[8600]	26/03/30	799	822	793	816	-35	-4.11	620,000	-
[8600]	26/03/27	846	863	841	851	+1	+0.12	761,700	-
[8600]	26/03/26	865	872	841	850	-19	-2.19	387,000	-
[8600]	26/03/25	868	882	864	869	+19	+2.24	512,000	-
[8600]	26/03/24	851	858	838	850	+27	+3.28	329,600	-
[8600]	26/03/23	827	832	811	823	-29	-3.40	515,400	-
[8600]	26/03/19	855	865	850	852	-27	-3.07	353,000	-
[8600]	26/03/18	872	879	863	879	+27	+3.17	458,700	-
[8600]	26/03/17	859	872	851	852	0	0.00	237,500	-
[8600]	26/03/16	854	860	846	852	-7	-0.81	275,300	-
[8600]	26/03/13	837	865	832	859	+13	+1.54	588,900	-
[8600]	26/03/12	871	873	842	846	-43	-4.84	779,600	-
[8600]	26/03/11	905	912	889	889	-1	-0.11	421,000	-
[8600]	26/03/10	874	897	869	890	+39	+4.58	531,700	-
[8600]	26/03/09	823	860	823	851	-47	-5.23	869,900	-
[8600]	26/03/06	882	905	873	898	-8	-0.88	552,800	-
[8600]	26/03/05	890	913	888	906	+53	+6.21	724,600	-
[8600]	26/03/04	878	886	826	853	-66	-7.18	1,483,000	-
[8600]	26/03/03	932	951	919	919	-18	-1.92	780,500	-
[8600]	26/03/02	939	945	920	937	-46	-4.68	958,400	-
[8600]	26/02/27	962	984	959	983	+25	+2.61	931,000	-
[8600]	26/02/26	956	964	950	958	+12	+1.27	382,400	-
[8600]	26/02/25	970	970	942	946	-28	-2.87	703,000	-
[8600]	26/02/24	977	977	944	974	-2	-0.20	869,200	-
[8600]	26/02/20	971	981	968	976	-7	-0.71	490,700	-
[8600]	26/02/19	967	985	963	983	+23	+2.40	405,100	-
[8600]	26/02/18	949	962	946	960	+25	+2.67	534,200	-
[8600]	26/02/17	950	964	931	935	-23	-2.40	544,800	-
[8600]	26/02/16	968	968	941	958	-6	-0.62	641,300	-
[8600]	26/02/13	975	984	961	964	-20	-2.03	602,300	-
[8600]	26/02/12	930	992	929	984	+50	+5.35	1,131,100	-
[8600]	26/02/10	970	987	917	934	-31	-3.21	1,063,500	-
[8600]	26/02/09	962	968	939	965	+33	+3.54	724,700	-
[8600]	26/02/06	919	933	910	932	+5	+0.54	356,300	-
[8600]	26/02/05	921	929	915	927	+21	+2.32	417,800	-
[8600]	26/02/04	897	916	883	906	+16	+1.80	553,600	-
[8600]	26/02/03	871	892	867	890	+33	+3.85	631,100	-
[8600]	26/02/02	883	886	857	857	-16	-1.83	498,500	-
[8600]	26/01/30	868	876	862	873	+8	+0.92	495,300	-
[8600]	26/01/29	846	868	842	865	+21	+2.49	646,900	-
[8600]	26/01/28	842	850	834	844	-6	-0.71	407,300	-
[8600]	26/01/27	844	853	835	850	-2	-0.23	568,600	-
[8600]	26/01/26	853	857	845	852	-22	-2.52	558,200	-
[8600]	26/01/23	868	883	867	874	+11	+1.27	606,700	-
[8600]	26/01/22	859	872	854	863	+18	+2.13	562,500	-
[8600]	26/01/21	846	850	830	845	-15	-1.74	626,600	-
[8600]	26/01/20	868	870	855	860	-8	-0.92	591,400	-
[8600]	26/01/19	869	874	855	868	0	0.00	501,500	-
[8600]	26/01/16	857	871	856	868	+16	+1.88	460,800	-
[8600]	26/01/15	832	856	832	852	+26	+3.15	789,300	-
[8600]	26/01/14	825	828	811	826	+2	+0.24	887,800	-
[8600]	26/01/13	834	834	820	824	+13	+1.60	592,900	-
[8600]	26/01/09	819	821	807	811	+3	+0.37	719,900	-
[8600]	26/01/08	810	819	808	808	-5	-0.62	566,900	-
[8600]	26/01/07	810	822	810	813	0	0.00	627,600	-
[8600]	26/01/06	810	822	809	813	+13	+1.63	601,600	-
[8600]	26/01/05	787	800	787	800	+16	+2.04	472,000	-
[8600]	25/12/30	781	800	780	784	0	0.00	521,900	-
[8600]	25/12/29	768	784	764	784	+19	+2.48	473,700	-
[8600]	25/12/26	769	773	762	765	-2	-0.26	319,600	-
[8600]	25/12/25	767	769	759	767	0	0.00	343,400	-
[8600]	25/12/24	775	778	762	767	-7	-0.90	513,000	-
[8600]	25/12/23	759	776	758	774	+9	+1.18	580,000	-
[8600]	25/12/22	776	777	765	765	+2	+0.26	519,700	-
[8600]	25/12/19	757	769	757	763	+6	+0.79	616,800	-
[8600]	25/12/18	764	768	746	757	-7	-0.92	626,400	-
[8600]	25/12/17	757	770	748	764	+7	+0.92	667,400	-
[8600]	25/12/16	772	773	754	757	-15	-1.94	775,800	-
[8600]	25/12/15	755	773	752	772	+17	+2.25	838,700	-
[8600]	25/12/12	752	762	748	755	+12	+1.62	683,000	-
[8600]	25/12/11	756	761	743	743	-5	-0.67	432,400	-
[8600]	25/12/10	758	762	748	748	-10	-1.32	465,200	-
[8600]	25/12/09	762	762	753	758	+3	+0.40	446,500	-
[8600]	25/12/08	754	759	746	755	+5	+0.67	454,700	-
[8600]	25/12/05	742	755	741	750	+4	+0.54	435,200	-
[8600]	25/12/04	731	746	728	746	+11	+1.50	1,022,600	-
[8600]	25/12/03	751	756	732	735	-23	-3.03	864,700	-
[8600]	25/12/02	769	771	751	758	-1	-0.13	624,400	-
[8600]	25/12/01	763	777	757	759	+11	+1.47	705,000	-
[8600]	25/11/28	738	753	738	748	+10	+1.36	584,900	-
[8600]	25/11/27	744	753	737	738	+4	+0.54	533,100	-
[8600]	25/11/26	720	736	720	734	+22	+3.09	741,200	-
[8600]	25/11/25	709	719	706	712	+9	+1.28	430,300	-
[8600]	25/11/21	689	706	689	703	+7	+1.01	521,400	-
[8600]	25/11/20	685	699	681	696	+22	+3.26	647,800	-
[8600]	25/11/19	678	685	668	674	0	0.00	1,077,800	-
[8600]	25/11/18	685	689	673	674	-20	-2.88	703,700	-
[8600]	25/11/17	702	706	691	694	-2	-0.29	492,300	-
[8600]	25/11/14	695	706	691	696	-6	-0.85	470,900	-
[8600]	25/11/13	694	702	693	702	+11	+1.59	585,400	-
[8600]	25/11/12	691	697	681	691	+4	+0.58	1,216,900	-
[8600]	25/11/11	731	731	679	687	-37	-5.11	1,435,200	-
[8600]	25/11/10	715	725	708	724	+19	+2.70	830,100	-
[8600]	25/11/07	710	717	695	705	-11	-1.54	587,100	-
[8600]	25/11/06	691	717	688	716	+24	+3.47	780,500	-
[8600]	25/11/05	688	693	667	692	-1	-0.14	801,500	-
[8600]	25/11/04	685	700	678	693	+10	+1.46	583,500	-
[8600]	25/10/31	690	692	674	683	-4	-0.58	510,700	-
[8600]	25/10/30	676	689	676	687	+13	+1.93	487,400	-
[8600]	25/10/29	691	692	674	674	-13	-1.89	429,000	-
[8600]	25/10/28	704	706	687	687	-13	-1.86	450,300	-
[8600]	25/10/27	691	705	687	700	+22	+3.24	676,900	-
[8600]	25/10/24	683	687	677	678	-9	-1.31	349,700	-
[8600]	25/10/23	679	690	676	687	+8	+1.18	508,600	-
[8600]	25/10/22	671	683	670	679	+8	+1.19	891,500	-
[8600]	25/10/21	675	679	668	671	-4	-0.59	824,300	-
[8600]	25/10/20	662	675	657	675	+26	+4.01	489,700	-
[8600]	25/10/17	649	652	645	649	-10	-1.52	331,900	-
[8600]	25/10/16	658	663	655	659	+5	+0.76	255,000	-
[8600]	25/10/15	644	654	642	654	+16	+2.51	305,900	-
[8600]	25/10/14	644	650	634	638	-18	-2.74	787,000	-
[8600]	25/10/10	672	673	656	656	-24	-3.53	630,600	-
[8600]	25/10/09	673	680	670	680	+4	+0.59	438,200	-
[8600]	25/10/08	678	685	674	676	+5	+0.75	551,000	-
[8600]	25/10/07	666	676	663	671	+11	+1.67	820,400	-
[8600]	25/10/06	662	665	640	660	+2	+0.30	833,100	-
[8600]	25/10/03	657	662	655	658	+1	+0.15	538,200	-
[8600]	25/10/02	660	662	646	657	-3	-0.45	751,400	-
[8600]	25/10/01	663	666	650	660	-13	-1.93	752,800	-
[8600]	25/09/30	665	678	658	673	+8	+1.20	597,500	-
[8600]	25/09/29	677	678	664	665	-21	-3.06	522,500	-
[8600]	25/09/26	674	687	674	686	+14	+2.08	744,200	-
[8600]	25/09/25	662	672	660	672	+10	+1.51	601,800	-
[8600]	25/09/24	665	666	656	662	-2	-0.30	492,300	-
[8600]	25/09/22	666	666	657	664	+2	+0.30	408,300	-
[8600]	25/09/19	652	666	652	662	+13	+2.00	1,132,900	-
[8600]	25/09/18	657	663	648	649	-5	-0.76	654,700	-
[8600]	25/09/17	661	661	652	654	-13	-1.95	483,200	-
[8600]	25/09/16	656	667	654	667	+10	+1.52	713,600	-
[8600]	25/09/12	660	664	656	657	+1	+0.15	620,900	-
[8600]	25/09/11	660	662	652	656	-1	-0.15	343,400	-
[8600]	25/09/10	651	661	648	657	+9	+1.39	452,800	-
[8600]	25/09/09	658	661	646	648	-8	-1.22	479,200	-
[8600]	25/09/08	658	660	652	656	+4	+0.61	395,300	-
[8600]	25/09/05	651	655	648	652	+4	+0.62	363,400	-