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
[8609]	26/10/29	1,085	1,089	998	1,057	-14.0	-1.31	1,284,700	212,242,087,936
[8609]	26/10/28	1,070	1,078	1,051	1,071	+6.0	+0.56	716,900	215,053,238,272
[8609]	26/10/27	1,093	1,093	1,057	1,065	-8.0	-0.75	376,800	213,848,457,216
[8609]	26/10/26	1,074	1,086	1,068	1,073	-12.0	-1.11	416,900	215,454,826,496
[8609]	26/10/23	1,089	1,094	1,046	1,085	+2.0	+0.18	663,800	217,864,388,608
[8609]	26/10/22	1,118	1,119	1,080	1,083	-30.0	-2.70	788,400	217,462,800,384
[8609]	26/10/21	1,115	1,119	1,101	1,113	+20.0	+1.83	334,700	223,486,689,280
[8609]	26/10/20	1,133	1,135	1,088	1,093	-42.0	-3.70	604,300	219,470,757,888
[8609]	26/10/19	1,160	1,164	1,124	1,135	-29.0	-2.49	723,900	227,904,225,280
[8609]	26/10/16	1,180	1,183	1,160	1,164	+3.0	+0.26	466,000	233,727,328,256
[8609]	26/10/15	1,210	1,220	1,138	1,161	-55.0	-4.52	930,600	233,124,937,728
[8609]	26/10/14	1,238	1,242	1,209	1,216	-25.0	-2.01	296,800	244,168,753,152
[8609]	26/10/13	1,228	1,248	1,222	1,241	+23.0	+1.89	396,900	249,188,663,296
[8609]	26/10/09	1,201	1,219	1,189	1,218	+22.0	+1.84	496,600	244,570,341,376
[8609]	26/10/08	1,219	1,219	1,179	1,196	-28.0	-2.29	551,000	240,152,821,760
[8609]	26/10/07	1,231	1,231	1,214	1,224	-12.0	-0.97	426,800	245,775,122,432
[8609]	26/10/06	1,223	1,238	1,214	1,236	+15.0	+1.23	310,100	248,184,684,544
[8609]	26/10/05	1,213	1,222	1,199	1,221	+8.0	+0.66	546,400	245,172,731,904
[8609]	26/10/02	1,233	1,237	1,207	1,213	-28.0	-2.26	499,000	243,566,362,624
[8609]	26/10/01	1,226	1,245	1,213	1,241	+4.0	+0.32	609,200	249,188,663,296
[8609]	26/09/30	1,246	1,246	1,219	1,237	-1.0	-0.08	448,200	248,385,486,848
[8609]	26/09/29	1,241	1,250	1,229	1,238	-27.0	-2.13	355,200	248,586,272,768
[8609]	26/09/28	1,253	1,267	1,241	1,265	+12.0	+0.96	511,400	254,007,787,520
[8609]	26/09/25	1,234	1,255	1,229	1,253	+25.0	+2.04	471,300	251,598,225,408
[8609]	26/09/24	1,276	1,278	1,227	1,228	-33.0	-2.62	510,000	246,578,315,264
[8609]	26/09/18	1,277	1,277	1,244	1,261	-4.0	-0.32	531,600	253,204,611,072
[8609]	26/09/17	1,264	1,274	1,254	1,265	+21.0	+1.69	504,000	254,007,787,520
[8609]	26/09/16	1,218	1,250	1,218	1,244	+20.0	+1.63	373,800	249,791,053,824
[8609]	26/09/15	1,229	1,241	1,217	1,224	-1.0	-0.08	375,000	245,775,122,432
[8609]	26/09/14	1,217	1,230	1,210	1,225	+4.0	+0.33	245,800	245,975,924,736
[8609]	26/09/11	1,210	1,237	1,202	1,221	-7.0	-0.57	420,500	245,172,731,904
[8609]	26/09/10	1,215	1,232	1,209	1,228	+20.0	+1.66	287,800	246,578,315,264
[8609]	26/09/09	1,227	1,239	1,204	1,208	-23.0	-1.87	517,400	242,562,383,872
[8609]	26/09/08	1,247	1,265	1,229	1,231	-12.0	-0.97	641,800	247,180,705,792
[8609]	26/09/07	1,248	1,251	1,224	1,243	+5.0	+0.40	472,600	249,590,267,904
[8609]	26/09/04	1,215	1,243	1,211	1,238	+32.0	+2.65	742,500	248,586,272,768
[8609]	26/09/03	1,195	1,217	1,187	1,206	+16.0	+1.34	487,600	242,160,779,264
[8609]	26/09/02	1,203	1,214	1,178	1,190	-38.0	-3.09	688,800	238,948,040,704
[8609]	26/09/01	1,237	1,243	1,221	1,228	-7.0	-0.57	559,400	246,578,315,264
[8609]	26/08/31	1,231	1,245	1,217	1,235	-19.0	-1.52	595,500	247,983,882,240
[8609]	26/08/28	1,204	1,254	1,201	1,254	+27.0	+2.20	783,900	251,799,027,712
[8609]	26/08/27	1,209	1,229	1,196	1,227	+29.0	+2.42	737,700	246,377,512,960
[8609]	26/08/26	1,190	1,201	1,183	1,198	+16.0	+1.35	579,400	240,554,409,984
[8609]	26/08/25	1,183	1,185	1,162	1,182	+13.0	+1.11	492,600	237,341,671,424
[8609]	26/08/24	1,170	1,177	1,153	1,169	+12.0	+1.04	484,600	234,731,307,008
[8609]	26/08/21	1,150	1,166	1,141	1,157	+7.0	+0.61	437,700	232,321,744,896
[8609]	26/08/20	1,115	1,150	1,099	1,150	+48.0	+4.36	764,400	230,916,177,920
[8609]	26/08/19	1,078	1,110	1,068	1,102	+10.0	+0.92	638,700	221,277,929,472
[8609]	26/08/18	1,095	1,112	1,085	1,092	0	+0.00	445,800	219,269,971,968
[8609]	26/08/17	1,115	1,115	1,092	1,092	-23	-2.06	249,100	-
[8609]	26/08/14	1,124	1,126	1,106	1,115	-9	-0.80	262,600	-
[8609]	26/08/13	1,100	1,124	1,091	1,124	+24	+2.18	444,800	-
[8609]	26/08/12	1,116	1,122	1,095	1,100	-3	-0.27	363,600	-
[8609]	26/08/10	1,116	1,117	1,092	1,103	-12	-1.08	365,000	-
[8609]	26/08/07	1,125	1,125	1,103	1,115	-10	-0.89	301,000	-
[8609]	26/08/06	1,102	1,134	1,101	1,125	+20	+1.81	524,800	-
[8609]	26/08/05	1,100	1,109	1,088	1,105	+13	+1.19	312,700	-
[8609]	26/08/04	1,114	1,129	1,089	1,092	-40	-3.53	467,100	-
[8609]	26/08/03	1,105	1,141	1,096	1,132	+17	+1.52	600,600	-
[8609]	26/07/31	1,113	1,166	1,109	1,115	+6	+0.54	893,200	-
[8609]	26/07/30	1,018	1,123	1,008	1,109	+75	+7.25	1,317,700	-
[8609]	26/07/29	1,047	1,048	1,014	1,034	-5	-0.48	475,900	-
[8609]	26/07/28	1,073	1,074	1,037	1,039	-34	-3.17	469,100	-
[8609]	26/07/27	1,085	1,085	1,067	1,073	+17	+1.61	389,600	-
[8609]	26/07/24	1,059	1,072	1,051	1,056	-15	-1.40	341,400	-
[8609]	26/07/23	1,060	1,080	1,060	1,071	+7	+0.66	206,700	-
[8609]	26/07/22	1,059	1,080	1,053	1,064	+16	+1.53	394,200	-
[8609]	26/07/21	1,029	1,054	1,027	1,048	+26	+2.54	492,100	-
[8609]	26/07/17	1,042	1,054	995	1,022	-28	-2.67	665,000	-
[8609]	26/07/16	1,051	1,059	1,046	1,050	-7	-0.66	443,100	-
[8609]	26/07/15	1,027	1,058	1,020	1,057	+46	+4.55	501,800	-
[8609]	26/07/14	1,010	1,025	1,006	1,011	0	0.00	280,600	-
[8609]	26/07/13	1,021	1,033	1,011	1,011	-5	-0.49	380,500	-
[8609]	26/07/10	1,016	1,025	1,009	1,016	+8	+0.79	363,000	-
[8609]	26/07/09	1,006	1,009	999	1,008	-12	-1.18	234,800	-
[8609]	26/07/08	1,007	1,029	1,006	1,020	+7	+0.69	354,100	-
[8609]	26/07/07	1,020	1,024	991	1,013	+7	+0.70	471,400	-
[8609]	26/07/06	1,001	1,011	997	1,006	+9	+0.90	200,300	-
[8609]	26/07/03	987	997	975	997	+11	+1.12	351,700	-
[8609]	26/07/02	993	1,003	976	986	+8	+0.82	473,400	-
[8609]	26/07/01	968	986	966	978	+19	+1.98	420,600	-
[8609]	26/06/30	965	970	959	959	-6	-0.62	256,200	-
[8609]	26/06/29	972	975	952	965	+6	+0.63	465,100	-
[8609]	26/06/26	952	970	951	959	+4	+0.42	444,800	-
[8609]	26/06/25	955	962	940	955	+15	+1.60	451,500	-
[8609]	26/06/24	950	964	928	940	-3	-0.32	586,600	-
[8609]	26/06/23	963	963	943	943	-19	-1.98	282,000	-
[8609]	26/06/22	943	964	940	962	+13	+1.37	225,500	-
[8609]	26/06/19	959	962	946	949	-10	-1.04	338,200	-
[8609]	26/06/18	971	982	959	959	-4	-0.42	344,300	-
[8609]	26/06/17	976	984	962	963	-8	-0.82	310,700	-
[8609]	26/06/16	964	980	948	971	+15	+1.57	429,800	-
[8609]	26/06/15	954	974	951	956	+15	+1.59	520,100	-
[8609]	26/06/12	943	948	935	941	+13	+1.40	505,500	-
[8609]	26/06/11	920	929	910	928	+4	+0.43	255,700	-
[8609]	26/06/10	926	947	922	924	-2	-0.22	420,900	-
[8609]	26/06/09	931	947	923	926	+9	+0.98	366,400	-
[8609]	26/06/08	919	931	908	917	-21	-2.24	420,700	-
[8609]	26/06/05	952	961	938	938	+1	+0.11	450,700	-
[8609]	26/06/04	924	946	917	937	+1	+0.11	455,000	-
[8609]	26/06/03	950	960	936	936	-7	-0.74	432,900	-
[8609]	26/06/02	916	946	906	943	+12	+1.29	523,400	-
[8609]	26/06/01	938	947	927	931	-10	-1.06	532,200	-
[8609]	26/05/29	944	956	939	941	+3	+0.32	638,800	-
[8609]	26/05/28	957	960	929	938	-19	-1.99	574,400	-
[8609]	26/05/27	943	975	936	957	+16	+1.70	723,700	-
[8609]	26/05/26	937	948	926	941	-11	-1.16	375,000	-
[8609]	26/05/25	920	960	915	952	+34	+3.70	761,200	-
[8609]	26/05/22	915	925	901	918	+11	+1.21	464,800	-
[8609]	26/05/21	896	913	894	907	+26	+2.95	345,200	-
[8609]	26/05/20	913	913	878	881	-38	-4.13	438,300	-
[8609]	26/05/19	927	934	916	919	-1	-0.11	374,800	-
[8609]	26/05/18	933	938	916	920	-10	-1.08	455,200	-
[8609]	26/05/15	922	950	921	930	+20	+2.20	570,500	-
[8609]	26/05/14	910	923	906	910	0	0.00	422,000	-
[8609]	26/05/13	906	919	902	910	+18	+2.02	302,000	-
[8609]	26/05/12	900	907	892	892	-6	-0.67	262,900	-
[8609]	26/05/11	888	899	880	898	+8	+0.90	315,900	-
[8609]	26/05/08	918	918	886	890	-33	-3.58	506,800	-
[8609]	26/05/07	920	932	913	923	+18	+1.99	418,100	-
[8609]	26/05/01	900	912	880	905	+1	+0.11	431,300	-
[8609]	26/04/30	928	929	898	904	-29	-3.11	588,800	-
[8609]	26/04/28	895	935	889	933	+42	+4.71	818,600	-
[8609]	26/04/27	883	895	880	891	+8	+0.91	321,600	-
[8609]	26/04/24	877	887	873	883	0	0.00	312,400	-
[8609]	26/04/23	878	885	872	883	+2	+0.23	309,100	-
[8609]	26/04/22	895	897	879	881	-14	-1.56	312,300	-
[8609]	26/04/21	909	911	893	895	-6	-0.67	347,900	-
[8609]	26/04/20	915	917	900	901	-10	-1.10	281,800	-
[8609]	26/04/17	912	915	899	911	-4	-0.44	301,800	-
[8609]	26/04/16	918	928	915	915	+12	+1.33	344,700	-
[8609]	26/04/15	914	924	903	903	+4	+0.44	395,200	-
[8609]	26/04/14	901	909	899	899	+8	+0.90	368,800	-
[8609]	26/04/13	900	909	890	891	-12	-1.33	254,000	-
[8609]	26/04/10	902	912	901	903	+4	+0.44	278,800	-
[8609]	26/04/09	920	930	898	899	-17	-1.86	680,300	-
[8609]	26/04/08	915	925	908	916	+27	+3.04	700,000	-
[8609]	26/04/07	888	895	884	889	+9	+1.02	361,500	-
[8609]	26/04/06	870	885	868	880	+14	+1.62	312,400	-
[8609]	26/04/03	859	872	858	866	+11	+1.29	405,800	-
[8609]	26/04/02	866	875	845	855	-6	-0.70	483,700	-
[8609]	26/04/01	850	861	835	861	+40	+4.87	615,700	-
[8609]	26/03/31	819	845	817	821	-2	-0.24	571,600	-
[8609]	26/03/30	803	830	792	823	-75	-8.35	844,700	-
[8609]	26/03/27	874	908	861	898	+31	+3.58	1,867,000	-
[8609]	26/03/26	872	874	854	867	-5	-0.57	269,400	-
[8609]	26/03/25	866	875	862	872	+29	+3.44	386,300	-
[8609]	26/03/24	856	857	835	843	+13	+1.57	322,100	-
[8609]	26/03/23	840	848	825	830	-44	-5.03	459,800	-
[8609]	26/03/19	871	884	867	874	-23	-2.56	500,200	-
[8609]	26/03/18	875	898	875	897	+32	+3.70	498,800	-
[8609]	26/03/17	859	872	859	865	+16	+1.88	313,300	-
[8609]	26/03/16	846	852	839	849	-1	-0.12	362,200	-
[8609]	26/03/13	836	859	836	850	-6	-0.70	305,000	-
[8609]	26/03/12	870	873	850	856	-22	-2.51	339,900	-
[8609]	26/03/11	886	900	877	878	+7	+0.80	340,700	-
[8609]	26/03/10	854	876	849	871	+34	+4.06	421,100	-
[8609]	26/03/09	816	845	814	837	-39	-4.45	593,100	-
[8609]	26/03/06	850	877	842	876	+13	+1.51	447,700	-
[8609]	26/03/05	873	889	857	863	+30	+3.60	674,900	-
[8609]	26/03/04	865	884	828	833	-77	-8.46	746,600	-
[8609]	26/03/03	946	952	906	910	-43	-4.51	750,900	-
[8609]	26/03/02	952	956	936	953	-44	-4.41	519,000	-
[8609]	26/02/27	960	997	955	997	+40	+4.18	722,200	-
[8609]	26/02/26	965	970	957	957	+1	+0.10	354,200	-
[8609]	26/02/25	961	961	942	956	+1	+0.10	497,400	-
[8609]	26/02/24	960	962	940	955	-1	-0.10	556,000	-
[8609]	26/02/20	965	969	953	956	-24	-2.45	390,700	-
[8609]	26/02/19	961	984	958	980	+23	+2.40	397,200	-
[8609]	26/02/18	968	970	952	957	+1	+0.10	384,300	-
[8609]	26/02/17	948	969	946	956	+8	+0.84	310,600	-
[8609]	26/02/16	959	959	943	948	-6	-0.63	325,900	-
[8609]	26/02/13	974	978	951	954	-27	-2.75	326,700	-
[8609]	26/02/12	960	986	950	981	+7	+0.72	346,000	-
[8609]	26/02/10	965	977	961	974	+23	+2.42	484,000	-
[8609]	26/02/09	951	958	937	951	+20	+2.15	481,400	-
[8609]	26/02/06	915	936	910	931	+16	+1.75	357,300	-
[8609]	26/02/05	925	932	910	915	+1	+0.11	270,000	-
[8609]	26/02/04	912	925	901	914	+7	+0.77	412,700	-
[8609]	26/02/03	897	917	892	907	+33	+3.78	646,800	-
[8609]	26/02/02	894	897	872	874	-10	-1.13	457,900	-
[8609]	26/01/30	882	896	875	884	-2	-0.23	441,800	-
[8609]	26/01/29	841	889	836	886	+41	+4.85	758,100	-
[8609]	26/01/28	840	848	835	845	0	0.00	312,400	-
[8609]	26/01/27	835	847	825	845	+4	+0.48	293,000	-
[8609]	26/01/26	847	861	841	841	-28	-3.22	518,400	-
[8609]	26/01/23	862	876	858	869	+7	+0.81	351,200	-
[8609]	26/01/22	839	866	833	862	+38	+4.61	428,000	-
[8609]	26/01/21	830	831	810	824	-21	-2.49	448,000	-
[8609]	26/01/20	866	866	844	845	-21	-2.42	416,900	-
[8609]	26/01/19	876	882	866	866	-10	-1.14	370,100	-
[8609]	26/01/16	850	879	850	876	+28	+3.30	547,300	-
[8609]	26/01/15	835	854	830	848	+15	+1.80	332,600	-
[8609]	26/01/14	829	835	820	833	+4	+0.48	373,700	-
[8609]	26/01/13	814	830	812	829	+36	+4.54	651,400	-
[8609]	26/01/09	795	798	789	793	+1	+0.13	241,400	-
[8609]	26/01/08	795	804	788	792	-14	-1.74	292,200	-
[8609]	26/01/07	787	810	786	806	+11	+1.38	383,800	-
[8609]	26/01/06	770	802	770	795	+28	+3.65	419,700	-
[8609]	26/01/05	761	771	759	767	+15	+1.99	332,300	-
[8609]	25/12/30	760	761	751	752	-7	-0.92	185,500	-
[8609]	25/12/29	757	759	748	759	+6	+0.80	230,500	-
[8609]	25/12/26	751	758	748	753	+2	+0.27	224,900	-
[8609]	25/12/25	752	752	748	751	+3	+0.40	104,500	-
[8609]	25/12/24	748	751	745	748	0	0.00	220,100	-
[8609]	25/12/23	733	752	732	748	+21	+2.89	239,000	-
[8609]	25/12/22	742	742	727	727	-5	-0.68	264,900	-
[8609]	25/12/19	725	735	724	732	+6	+0.83	281,100	-
[8609]	25/12/18	718	729	717	726	+11	+1.54	207,100	-
[8609]	25/12/17	718	720	711	715	-4	-0.56	140,900	-
[8609]	25/12/16	742	742	719	719	-23	-3.10	234,100	-
[8609]	25/12/15	737	743	735	742	+5	+0.68	178,900	-
[8609]	25/12/12	743	743	728	737	+2	+0.27	400,900	-
[8609]	25/12/11	735	743	731	735	+9	+1.24	474,900	-
[8609]	25/12/10	728	732	720	726	+3	+0.41	303,900	-
[8609]	25/12/09	724	733	722	723	-2	-0.28	182,300	-
[8609]	25/12/08	723	725	718	725	+6	+0.83	145,200	-
[8609]	25/12/05	720	724	715	719	-8	-1.10	229,600	-
[8609]	25/12/04	717	729	717	727	+10	+1.39	313,600	-
[8609]	25/12/03	721	722	710	717	-5	-0.69	276,000	-
[8609]	25/12/02	726	734	717	722	-6	-0.82	305,400	-
[8609]	25/12/01	723	737	720	728	+5	+0.69	351,100	-
[8609]	25/11/28	728	732	723	723	-4	-0.55	236,400	-
[8609]	25/11/27	728	732	725	727	+3	+0.41	259,500	-
[8609]	25/11/26	726	733	723	724	+5	+0.70	342,100	-
[8609]	25/11/25	720	729	715	719	+2	+0.28	348,700	-
[8609]	25/11/21	700	717	697	717	+15	+2.14	304,600	-
[8609]	25/11/20	706	707	694	702	+16	+2.33	225,700	-
[8609]	25/11/19	696	696	685	686	-4	-0.58	211,000	-
[8609]	25/11/18	705	709	688	690	-21	-2.95	217,200	-
[8609]	25/11/17	714	718	708	711	-3	-0.42	192,100	-
[8609]	25/11/14	707	719	704	714	-1	-0.14	210,000	-
[8609]	25/11/13	720	729	710	715	+4	+0.56	419,400	-
[8609]	25/11/12	699	715	695	711	+15	+2.16	368,600	-
[8609]	25/11/11	698	699	688	696	+3	+0.43	246,300	-
[8609]	25/11/10	686	694	679	693	+15	+2.21	220,800	-
[8609]	25/11/07	674	681	670	678	+3	+0.44	207,300	-
[8609]	25/11/06	680	682	672	675	-3	-0.44	243,500	-
[8609]	25/11/05	691	700	668	678	-25	-3.56	404,800	-
[8609]	25/11/04	691	707	685	703	+11	+1.59	386,300	-
[8609]	25/10/31	708	708	680	692	-11	-1.56	439,300	-
[8609]	25/10/30	678	708	672	703	+19	+2.78	828,300	-
[8609]	25/10/29	697	697	683	684	-14	-2.01	228,400	-
[8609]	25/10/28	710	711	695	698	-12	-1.69	377,100	-
[8609]	25/10/27	700	716	697	710	+18	+2.60	478,800	-
[8609]	25/10/24	692	696	683	692	+1	+0.14	281,500	-
[8609]	25/10/23	687	695	685	691	-1	-0.14	331,600	-
[8609]	25/10/22	698	700	691	692	-6	-0.86	633,200	-
[8609]	25/10/21	708	711	698	698	-5	-0.71	574,400	-
[8609]	25/10/20	695	704	689	703	+18	+2.63	261,100	-
[8609]	25/10/17	681	685	677	685	-4	-0.58	185,500	-
[8609]	25/10/16	686	694	685	689	+6	+0.88	205,100	-
[8609]	25/10/15	672	687	668	683	+21	+3.17	341,100	-
[8609]	25/10/14	665	675	657	662	-13	-1.93	354,000	-
[8609]	25/10/10	682	690	671	675	-16	-2.32	276,800	-
[8609]	25/10/09	691	698	688	691	0	0.00	264,800	-
[8609]	25/10/08	700	707	691	691	-9	-1.29	300,600	-
[8609]	25/10/07	695	707	695	700	+12	+1.74	381,900	-
[8609]	25/10/06	691	693	682	688	+17	+2.53	272,900	-
[8609]	25/10/03	662	675	662	671	+9	+1.36	238,600	-
[8609]	25/10/02	660	663	655	662	-4	-0.60	226,300	-
[8609]	25/10/01	681	681	660	666	-18	-2.63	443,000	-
[8609]	25/09/30	687	688	678	684	-4	-0.58	264,800	-
[8609]	25/09/29	690	695	682	688	-11	-1.57	251,200	-
[8609]	25/09/26	689	703	688	699	+9	+1.30	357,800	-
[8609]	25/09/25	684	691	683	690	+11	+1.62	308,100	-
[8609]	25/09/24	687	688	678	679	-4	-0.59	225,300	-
[8609]	25/09/22	693	696	683	683	-13	-1.87	177,500	-
[8609]	25/09/19	690	702	688	696	+9	+1.31	513,700	-
[8609]	25/09/18	687	690	683	687	+5	+0.73	224,100	-
[8609]	25/09/17	691	691	677	682	-10	-1.45	183,400	-
[8609]	25/09/16	690	696	688	692	+3	+0.44	185,200	-
[8609]	25/09/12	695	695	689	689	-4	-0.58	256,800	-
[8609]	25/09/11	692	695	688	693	+4	+0.58	171,800	-
[8609]	25/09/10	686	689	681	689	+4	+0.58	164,400	-
[8609]	25/09/09	694	696	680	685	-6	-0.87	239,900	-
[8609]	25/09/08	685	692	684	691	+9	+1.32	201,700	-
[8609]	25/09/05	679	682	675	682	+4	+0.59	174,600	-