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
[8616]	26/10/29	814	819	811	813	-1.0	-0.12	1,665,300	206,352,908,288
[8616]	26/10/28	820	820	804	814	+4.0	+0.49	997,200	206,606,712,832
[8616]	26/10/27	830	830	805	810	-9.0	-1.10	872,000	205,591,445,504
[8616]	26/10/26	820	830	818	819	-11.0	-1.33	929,500	207,875,801,088
[8616]	26/10/23	825	831	805	830	+2.0	+0.24	1,115,900	210,667,782,144
[8616]	26/10/22	848	851	828	828	-15.0	-1.78	1,029,200	210,160,156,672
[8616]	26/10/21	836	847	834	843	+15.0	+1.81	1,173,400	213,967,405,056
[8616]	26/10/20	842	844	821	828	-16.0	-1.90	1,732,200	210,160,156,672
[8616]	26/10/19	853	857	844	844	-11.0	-1.29	1,221,500	214,221,209,600
[8616]	26/10/16	863	867	848	855	+4.0	+0.47	967,000	217,013,207,040
[8616]	26/10/15	854	867	844	851	-14.0	-1.62	1,343,500	215,997,939,712
[8616]	26/10/14	890	890	861	865	-24.0	-2.70	1,017,500	219,551,367,168
[8616]	26/10/13	883	895	880	889	+13.0	+1.48	804,100	225,642,971,136
[8616]	26/10/09	873	876	864	876	+8.0	+0.92	966,800	222,343,348,224
[8616]	26/10/08	878	878	861	868	-13.0	-1.48	1,104,400	220,312,813,568
[8616]	26/10/07	893	900	881	881	-20.0	-2.22	982,400	223,612,436,480
[8616]	26/10/06	889	901	882	901	+12.0	+1.35	1,435,100	228,688,756,736
[8616]	26/10/05	895	903	879	889	-3.0	-0.34	1,776,300	225,642,971,136
[8616]	26/10/02	893	907	888	892	+3.0	+0.34	2,892,800	226,404,417,536
[8616]	26/10/01	882	893	876	889	+11.0	+1.25	1,966,700	225,642,971,136
[8616]	26/09/30	867	883	855	878	+12.0	+1.39	1,325,200	222,850,973,696
[8616]	26/09/29	877	879	860	866	-38.0	-4.20	1,152,500	219,805,188,096
[8616]	26/09/28	907	911	901	904	-2.0	-0.22	1,460,300	229,450,219,520
[8616]	26/09/25	888	906	888	906	+19.0	+2.14	1,052,400	229,957,844,992
[8616]	26/09/24	899	902	887	887	-11.0	-1.22	1,246,300	225,135,329,280
[8616]	26/09/18	896	902	888	898	+3.0	+0.34	1,239,700	227,927,310,336
[8616]	26/09/17	888	900	887	895	+8.0	+0.90	583,800	227,165,863,936
[8616]	26/09/16	891	899	886	887	-3.0	-0.34	735,800	225,135,329,280
[8616]	26/09/15	895	897	883	890	-5.0	-0.56	737,900	225,896,775,680
[8616]	26/09/14	885	896	883	895	+6.0	+0.67	590,900	227,165,863,936
[8616]	26/09/11	868	897	865	889	-4.0	-0.45	1,039,900	225,642,971,136
[8616]	26/09/10	875	894	872	893	+18.0	+2.06	765,300	226,658,238,464
[8616]	26/09/09	879	884	867	875	-10.0	-1.13	823,700	222,089,527,296
[8616]	26/09/08	893	902	885	885	-14.0	-1.56	777,900	224,627,703,808
[8616]	26/09/07	904	905	890	899	-4.0	-0.44	696,300	228,181,131,264
[8616]	26/09/04	895	910	890	903	+12.0	+1.35	1,081,600	229,196,398,592
[8616]	26/09/03	891	902	891	891	+1.0	+0.11	871,100	226,150,596,608
[8616]	26/09/02	904	907	886	890	-28.0	-3.05	1,354,700	225,896,775,680
[8616]	26/09/01	915	928	912	918	-2.0	-0.22	1,223,000	233,003,646,976
[8616]	26/08/31	908	925	903	920	0	+0.00	1,383,200	233,511,272,448
[8616]	26/08/28	893	922	889	920	+24.0	+2.68	1,247,700	233,511,272,448
[8616]	26/08/27	876	897	873	896	+24.0	+2.75	918,100	227,419,684,864
[8616]	26/08/26	867	875	866	872	+8.0	+0.93	648,900	221,328,080,896
[8616]	26/08/25	858	867	855	864	+10.0	+1.17	621,500	219,297,546,240
[8616]	26/08/24	860	860	849	854	+1.0	+0.12	506,100	216,759,386,112
[8616]	26/08/21	844	857	844	853	0	+0.00	676,900	216,505,565,184
[8616]	26/08/20	830	853	822	853	+27.0	+3.27	926,300	216,505,565,184
[8616]	26/08/19	827	836	818	826	-8.0	-0.96	878,500	209,652,514,816
[8616]	26/08/18	833	841	832	834	+1.0	+0.12	412,800	211,683,049,472
[8616]	26/08/17	836	837	832	833	-4	-0.48	438,600	-
[8616]	26/08/14	838	843	832	837	-3	-0.36	656,000	-
[8616]	26/08/13	824	844	824	840	+22	+2.69	964,400	-
[8616]	26/08/12	830	830	814	818	-3	-0.37	667,600	-
[8616]	26/08/10	830	830	814	821	-1	-0.12	629,000	-
[8616]	26/08/07	830	832	821	822	-6	-0.72	474,200	-
[8616]	26/08/06	820	830	819	828	+9	+1.10	605,500	-
[8616]	26/08/05	812	827	810	819	+13	+1.61	671,000	-
[8616]	26/08/04	810	813	801	806	-2	-0.25	895,700	-
[8616]	26/08/03	797	813	786	808	+6	+0.75	1,449,600	-
[8616]	26/07/31	788	832	775	802	+9	+1.13	2,394,900	-
[8616]	26/07/30	779	794	772	793	-1	-0.13	1,218,000	-
[8616]	26/07/29	796	799	779	794	-2	-0.25	1,280,900	-
[8616]	26/07/28	812	812	792	796	-19	-2.33	774,400	-
[8616]	26/07/27	819	825	812	815	+3	+0.37	740,300	-
[8616]	26/07/24	807	812	802	812	-2	-0.25	840,300	-
[8616]	26/07/23	805	822	805	814	+2	+0.25	588,700	-
[8616]	26/07/22	806	817	804	812	+10	+1.25	888,000	-
[8616]	26/07/21	784	806	780	802	+24	+3.08	878,000	-
[8616]	26/07/17	800	803	766	778	-29	-3.59	939,000	-
[8616]	26/07/16	801	811	800	807	+2	+0.25	710,500	-
[8616]	26/07/15	789	806	787	805	+27	+3.47	1,408,200	-
[8616]	26/07/14	773	783	770	778	+4	+0.52	636,400	-
[8616]	26/07/13	778	788	772	774	-2	-0.26	665,400	-
[8616]	26/07/10	777	785	771	776	+8	+1.04	781,300	-
[8616]	26/07/09	765	771	758	768	-2	-0.26	714,300	-
[8616]	26/07/08	760	776	759	770	+11	+1.45	808,900	-
[8616]	26/07/07	770	775	759	759	-5	-0.65	463,000	-
[8616]	26/07/06	771	774	762	764	-2	-0.26	502,900	-
[8616]	26/07/03	762	767	756	766	+8	+1.06	432,400	-
[8616]	26/07/02	768	771	756	758	-5	-0.66	631,800	-
[8616]	26/07/01	759	769	756	763	+9	+1.19	538,400	-
[8616]	26/06/30	761	769	754	754	-3	-0.40	872,600	-
[8616]	26/06/29	767	773	750	757	-7	-0.92	1,101,400	-
[8616]	26/06/26	755	767	755	764	+10	+1.33	1,144,300	-
[8616]	26/06/25	750	761	741	754	+18	+2.45	1,582,800	-
[8616]	26/06/24	735	744	730	736	0	0.00	800,900	-
[8616]	26/06/23	749	749	736	736	-13	-1.74	781,400	-
[8616]	26/06/22	735	749	731	749	+9	+1.22	834,700	-
[8616]	26/06/19	747	751	735	740	-9	-1.20	1,185,400	-
[8616]	26/06/18	747	755	745	749	+7	+0.94	864,000	-
[8616]	26/06/17	758	763	742	742	-11	-1.46	906,000	-
[8616]	26/06/16	740	756	735	753	+9	+1.21	1,370,800	-
[8616]	26/06/15	735	754	733	744	+16	+2.20	1,391,100	-
[8616]	26/06/12	725	728	718	728	+12	+1.68	929,800	-
[8616]	26/06/11	714	719	708	716	-4	-0.56	648,200	-
[8616]	26/06/10	720	735	716	720	0	0.00	898,200	-
[8616]	26/06/09	710	725	710	720	+14	+1.98	1,577,100	-
[8616]	26/06/08	697	706	694	706	-3	-0.42	897,800	-
[8616]	26/06/05	709	720	706	709	+8	+1.14	929,700	-
[8616]	26/06/04	702	708	695	701	-6	-0.85	682,900	-
[8616]	26/06/03	707	712	701	707	0	0.00	1,019,000	-
[8616]	26/06/02	684	708	673	707	+20	+2.91	1,539,700	-
[8616]	26/06/01	693	693	684	687	-7	-1.01	1,050,900	-
[8616]	26/05/29	692	701	691	694	+3	+0.43	957,800	-
[8616]	26/05/28	692	692	683	691	-2	-0.29	958,300	-
[8616]	26/05/27	689	697	685	693	+4	+0.58	1,141,600	-
[8616]	26/05/26	695	695	687	689	-7	-1.01	847,900	-
[8616]	26/05/25	704	706	689	696	-8	-1.14	1,066,300	-
[8616]	26/05/22	705	707	697	704	0	+0.00	865,000	-
[8616]	26/05/21	700	709	699	704	+11.0	+1.59	812,300	-
[8616]	26/05/20	696	698	686	693	-6.0	-0.86	918,100	-
[8616]	26/05/19	708	713	695	699	-1.0	-0.14	1,046,600	-
[8616]	26/05/18	710	710	700	700	-10.0	-1.41	736,700	-
[8616]	26/05/15	708	723	705	710	0	+0.00	747,300	-
[8616]	26/05/14	709	712	706	710	-6.0	-0.84	598,100	-
[8616]	26/05/13	703	716	703	716	+13.0	+1.85	578,200	-
[8616]	26/05/12	710	714	700	703	-7.0	-0.99	980,400	-
[8616]	26/05/11	693	710	692	710	+18.0	+2.60	941,000	-
[8616]	26/05/08	691	695	681	692	+1.0	+0.14	1,097,400	-
[8616]	26/05/07	698	701	686	691	+3.0	+0.44	1,282,200	-
[8616]	26/05/01	700	700	684	688	-16.0	-2.27	2,138,300	-
[8616]	26/04/30	720	727	701	704	-28.0	-3.83	2,206,400	-
[8616]	26/04/28	716	733	714	732	+18.0	+2.52	1,119,600	-
[8616]	26/04/27	711	717	706	714	-2	-0.28	718,200	-
[8616]	26/04/24	717	720	712	716	0	0.00	854,100	-
[8616]	26/04/23	716	717	709	716	0	0.00	1,123,600	-
[8616]	26/04/22	731	732	715	716	-13	-1.78	928,400	-
[8616]	26/04/21	748	750	729	729	-15	-2.02	978,500	-
[8616]	26/04/20	763	763	744	744	-11	-1.46	712,500	-
[8616]	26/04/17	764	766	752	755	-11	-1.44	543,900	-
[8616]	26/04/16	770	777	766	766	+4	+0.52	658,500	-
[8616]	26/04/15	764	770	759	762	+5	+0.66	733,800	-
[8616]	26/04/14	760	764	753	757	+1	+0.13	533,000	-
[8616]	26/04/13	748	758	746	756	+6	+0.80	517,800	-
[8616]	26/04/10	754	762	750	750	-2	-0.27	508,000	-
[8616]	26/04/09	763	766	750	752	-11	-1.44	800,600	-
[8616]	26/04/08	758	763	755	763	+20	+2.69	1,158,900	-
[8616]	26/04/07	737	746	737	743	+10	+1.36	671,300	-
[8616]	26/04/06	739	741	733	733	-4	-0.54	480,500	-
[8616]	26/04/03	738	743	734	737	+9	+1.24	670,200	-
[8616]	26/04/02	744	746	725	728	-11	-1.49	1,563,100	-
[8616]	26/04/01	735	740	724	739	+27	+3.79	998,100	-
[8616]	26/03/31	711	724	705	712	-1	-0.14	1,198,200	-
[8616]	26/03/30	690	715	687	713	-46	-6.06	2,076,100	-
[8616]	26/03/27	750	768	744	759	0	0.00	3,208,300	-
[8616]	26/03/26	766	767	751	759	-4	-0.52	1,005,700	-
[8616]	26/03/25	760	767	757	763	+17	+2.28	926,700	-
[8616]	26/03/24	751	755	739	746	+17	+2.33	1,095,100	-
[8616]	26/03/23	736	744	721	729	-19	-2.54	1,532,400	-
[8616]	26/03/19	747	753	744	748	-10	-1.32	816,200	-
[8616]	26/03/18	750	759	745	758	+23	+3.13	774,900	-
[8616]	26/03/17	748	753	735	735	-2	-0.27	1,036,500	-
[8616]	26/03/16	738	746	735	737	-5	-0.67	687,900	-
[8616]	26/03/13	735	749	735	742	-4	-0.54	763,800	-
[8616]	26/03/12	760	760	742	746	-16	-2.10	869,700	-
[8616]	26/03/11	762	771	761	762	+4	+0.53	633,900	-
[8616]	26/03/10	753	763	745	758	+18	+2.43	886,000	-
[8616]	26/03/09	732	743	718	740	-21	-2.76	1,731,500	-
[8616]	26/03/06	755	765	748	761	-4	-0.52	1,110,500	-
[8616]	26/03/05	765	774	758	765	+26	+3.52	1,247,500	-
[8616]	26/03/04	750	765	725	739	-43	-5.50	2,198,800	-
[8616]	26/03/03	813	813	780	782	-31	-3.81	1,520,200	-
[8616]	26/03/02	800	817	792	813	-17	-2.05	1,615,900	-
[8616]	26/02/27	796	832	793	830	+35	+4.40	1,844,800	-
[8616]	26/02/26	804	806	793	795	-2	-0.25	1,307,600	-
[8616]	26/02/25	784	802	777	797	+23	+2.97	1,811,200	-
[8616]	26/02/24	773	778	763	774	+1	+0.13	783,800	-
[8616]	26/02/20	784	784	770	773	-17	-2.15	976,700	-
[8616]	26/02/19	780	790	776	790	+13	+1.67	814,600	-
[8616]	26/02/18	779	781	771	777	+5	+0.65	639,800	-
[8616]	26/02/17	776	784	772	772	-3	-0.39	834,300	-
[8616]	26/02/16	777	777	769	775	+8	+1.04	823,400	-
[8616]	26/02/13	771	774	763	767	-9	-1.16	942,700	-
[8616]	26/02/12	771	779	769	776	+3	+0.39	1,094,600	-
[8616]	26/02/10	771	779	770	773	+9	+1.18	1,075,500	-
[8616]	26/02/09	779	779	760	764	+10	+1.33	939,000	-
[8616]	26/02/06	746	755	742	754	+5	+0.67	675,600	-
[8616]	26/02/05	760	762	744	749	-7	-0.93	1,061,400	-
[8616]	26/02/04	747	756	742	756	+8	+1.07	773,100	-
[8616]	26/02/03	730	748	727	748	+26	+3.60	1,304,100	-
[8616]	26/02/02	734	739	717	722	-18	-2.43	1,616,800	-
[8616]	26/01/30	734	757	729	740	+11	+1.51	1,554,400	-
[8616]	26/01/29	722	735	718	729	+4	+0.55	876,300	-
[8616]	26/01/28	726	728	718	725	-10	-1.36	810,100	-
[8616]	26/01/27	728	735	723	735	+4	+0.55	770,400	-
[8616]	26/01/26	731	736	725	731	-12	-1.62	863,500	-
[8616]	26/01/23	740	748	737	743	+7	+0.95	878,200	-
[8616]	26/01/22	736	740	731	736	+9	+1.24	1,065,800	-
[8616]	26/01/21	727	730	720	727	-13	-1.76	1,014,100	-
[8616]	26/01/20	745	747	739	740	-5	-0.67	660,200	-
[8616]	26/01/19	752	753	736	745	-7	-0.93	812,400	-
[8616]	26/01/16	750	752	743	752	+6	+0.80	655,600	-
[8616]	26/01/15	745	752	742	746	+3	+0.40	1,059,600	-
[8616]	26/01/14	736	744	731	743	+9	+1.23	928,500	-
[8616]	26/01/13	731	736	724	734	+18	+2.51	885,200	-
[8616]	26/01/09	722	724	713	716	+1	+0.14	760,900	-
[8616]	26/01/08	717	724	711	715	-6	-0.83	653,200	-
[8616]	26/01/07	715	725	714	721	+3	+0.42	888,600	-
[8616]	26/01/06	709	723	707	718	+14	+1.99	895,900	-
[8616]	26/01/05	690	704	690	704	+17	+2.47	1,115,600	-
[8616]	25/12/30	692	694	687	687	-5	-0.72	705,100	-
[8616]	25/12/29	688	695	686	692	+7	+1.02	662,900	-
[8616]	25/12/26	681	688	679	685	+7	+1.03	720,800	-
[8616]	25/12/25	686	687	677	678	-3	-0.44	624,200	-
[8616]	25/12/24	680	684	677	681	+2	+0.29	671,100	-
[8616]	25/12/23	673	684	671	679	+9	+1.34	938,300	-
[8616]	25/12/22	676	677	666	670	+4	+0.60	1,005,600	-
[8616]	25/12/19	665	671	662	666	-1	-0.15	1,010,200	-
[8616]	25/12/18	667	672	664	667	-2	-0.30	649,300	-
[8616]	25/12/17	662	669	656	669	+8	+1.21	918,400	-
[8616]	25/12/16	677	677	660	661	-16	-2.36	781,700	-
[8616]	25/12/15	675	679	672	677	+5	+0.74	757,300	-
[8616]	25/12/12	670	676	668	672	+8	+1.20	735,400	-
[8616]	25/12/11	677	677	662	664	-3	-0.45	973,100	-
[8616]	25/12/10	658	669	656	667	+12	+1.83	990,800	-
[8616]	25/12/09	651	655	649	655	0	0.00	519,300	-
[8616]	25/12/08	647	655	643	655	+12	+1.87	539,500	-
[8616]	25/12/05	660	660	643	643	-14	-2.13	768,000	-
[8616]	25/12/04	645	661	644	657	+15	+2.34	1,184,900	-
[8616]	25/12/03	648	650	641	642	-9	-1.38	1,002,700	-
[8616]	25/12/02	652	656	646	651	0	0.00	890,800	-
[8616]	25/12/01	648	656	646	651	+4	+0.62	1,113,800	-
[8616]	25/11/28	639	648	638	647	+9	+1.41	907,400	-
[8616]	25/11/27	633	639	633	638	+5	+0.79	971,600	-
[8616]	25/11/26	624	633	624	633	+11	+1.77	1,002,800	-
[8616]	25/11/25	624	627	615	622	+2	+0.32	822,900	-
[8616]	25/11/21	606	622	606	620	+7	+1.14	1,472,200	-
[8616]	25/11/20	606	618	605	613	+11	+1.83	1,126,200	-
[8616]	25/11/19	600	603	592	602	+4	+0.67	914,500	-
[8616]	25/11/18	605	609	596	598	-13	-2.13	1,141,300	-
[8616]	25/11/17	613	614	607	611	-1	-0.16	829,900	-
[8616]	25/11/14	605	613	604	612	-2	-0.33	635,700	-
[8616]	25/11/13	615	619	611	614	+3	+0.49	1,204,000	-
[8616]	25/11/12	599	611	599	611	+13	+2.17	2,281,200	-
[8616]	25/11/11	601	603	597	598	-1	-0.17	1,140,300	-
[8616]	25/11/10	593	600	592	599	+9	+1.53	1,153,000	-
[8616]	25/11/07	587	593	586	590	0	0.00	490,000	-
[8616]	25/11/06	583	594	582	590	+7	+1.20	897,400	-
[8616]	25/11/05	586	588	569	583	-10	-1.69	1,746,700	-
[8616]	25/11/04	578	596	571	593	+21	+3.67	1,688,500	-
[8616]	25/10/31	584	593	567	572	-9	-1.55	1,654,500	-
[8616]	25/10/30	575	583	574	581	+6	+1.04	944,800	-
[8616]	25/10/29	587	587	573	575	-14	-2.38	893,600	-
[8616]	25/10/28	593	594	586	589	-6	-1.01	826,000	-
[8616]	25/10/27	585	595	584	595	+17	+2.94	1,048,900	-
[8616]	25/10/24	581	585	577	578	-5	-0.86	585,800	-
[8616]	25/10/23	585	587	582	583	-3	-0.51	570,800	-
[8616]	25/10/22	584	589	583	586	+2	+0.34	625,700	-
[8616]	25/10/21	594	595	584	584	-10	-1.68	913,700	-
[8616]	25/10/20	585	594	584	594	+15	+2.59	862,000	-
[8616]	25/10/17	576	581	573	579	-4	-0.69	656,100	-
[8616]	25/10/16	580	583	579	583	+4	+0.69	440,500	-
[8616]	25/10/15	570	579	567	579	+16	+2.84	774,400	-
[8616]	25/10/14	568	575	562	563	-16	-2.76	988,000	-
[8616]	25/10/10	585	586	579	579	-12	-2.03	704,000	-
[8616]	25/10/09	586	592	586	591	+4	+0.68	517,800	-
[8616]	25/10/08	587	593	587	587	0	0.00	715,000	-
[8616]	25/10/07	586	591	585	587	+3	+0.51	749,100	-
[8616]	25/10/06	590	594	578	584	+13	+2.28	1,115,100	-
[8616]	25/10/03	565	574	565	571	+3	+0.53	567,500	-
[8616]	25/10/02	568	573	562	568	-2	-0.35	747,100	-
[8616]	25/10/01	582	584	568	570	-19	-3.23	1,701,900	-
[8616]	25/09/30	585	591	576	589	+5	+0.86	1,435,600	-
[8616]	25/09/29	590	591	580	584	-30	-4.89	2,024,800	-
[8616]	25/09/26	605	618	604	614	+4	+0.66	2,317,500	-
[8616]	25/09/25	600	617	600	610	+25	+4.27	2,926,500	-
[8616]	25/09/24	593	593	585	585	-6	-1.02	1,212,800	-
[8616]	25/09/22	594	598	591	591	-3	-0.51	1,226,700	-
[8616]	25/09/19	594	600	589	594	+3	+0.51	1,629,300	-
[8616]	25/09/18	596	597	590	591	-1	-0.17	1,752,500	-
[8616]	25/09/17	600	600	587	592	-6	-1.00	1,294,700	-
[8616]	25/09/16	595	600	593	598	+7	+1.18	1,040,100	-
[8616]	25/09/12	593	596	587	591	-2	-0.34	1,606,600	-
[8616]	25/09/11	594	595	590	593	+2	+0.34	555,700	-
[8616]	25/09/10	587	594	585	591	+3	+0.51	513,100	-
[8616]	25/09/09	595	596	583	588	-4	-0.68	908,400	-
[8616]	25/09/08	594	596	591	592	0	0.00	1,013,100	-
[8616]	25/09/05	588	592	586	592	+5	+0.85	675,600	-