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
[8617]	26/10/29	561	599	561	584	+19.0	+3.36	15,000	5,496,275,456
[8617]	26/10/28	578	585	565	565	-20.0	-3.42	52,600	5,317,458,432
[8617]	26/10/27	598	598	585	585	-14.0	-2.34	3,200	5,505,687,040
[8617]	26/10/26	589	600	589	599	+10.0	+1.70	10,000	5,637,447,168
[8617]	26/10/23	588	589	550	589	+3.0	+0.51	45,500	5,543,332,864
[8617]	26/10/22	619	646	572	586	-38.0	-6.09	69,800	5,515,098,624
[8617]	26/10/21	629	632	624	624	-9.0	-1.42	5,300	5,872,733,184
[8617]	26/10/20	634	635	625	633	-3.0	-0.47	7,600	5,957,435,904
[8617]	26/10/19	608	642	607	636	+21.0	+3.41	11,300	5,985,670,144
[8617]	26/10/16	614	615	604	615	+7.0	+1.15	2,300	5,788,029,952
[8617]	26/10/15	599	608	591	608	+10.0	+1.67	6,000	5,722,149,888
[8617]	26/10/14	600	600	597	598	0	+0.00	700	5,628,035,584
[8617]	26/10/13	607	609	598	598	-8.0	-1.32	2,800	5,628,035,584
[8617]	26/10/09	598	610	598	606	+8.0	+1.34	3,600	5,703,327,232
[8617]	26/10/08	596	603	596	598	-6.0	-0.99	5,000	5,628,035,584
[8617]	26/10/07	607	613	604	604	-4.0	-0.66	8,500	5,691,825,152
[8617]	26/10/06	594	609	594	608	+14.0	+2.36	10,200	5,729,519,616
[8617]	26/10/05	591	598	591	594	+4.0	+0.68	1,900	5,597,590,016
[8617]	26/10/02	605	606	583	590	-16.0	-2.64	9,300	5,559,895,552
[8617]	26/10/01	593	607	593	606	+3.0	+0.50	4,900	5,710,672,384
[8617]	26/09/30	609	610	603	603	-4.0	-0.66	3,900	5,682,401,792
[8617]	26/09/29	605	610	605	607	-1.0	-0.16	2,100	5,720,096,256
[8617]	26/09/28	604	610	604	608	-1.0	-0.16	2,400	5,729,519,616
[8617]	26/09/25	604	614	604	609	-1.0	-0.16	5,300	5,738,942,976
[8617]	26/09/24	620	620	610	610	-11.0	-1.77	5,000	5,748,366,848
[8617]	26/09/18	613	621	613	621	+4.0	+0.65	2,300	5,852,025,856
[8617]	26/09/17	618	624	611	617	-1.0	-0.16	5,500	5,814,331,392
[8617]	26/09/16	608	624	608	618	+11.0	+1.81	2,700	5,823,755,264
[8617]	26/09/15	611	611	607	607	-7.0	-1.14	7,300	5,720,096,256
[8617]	26/09/14	606	620	606	614	+8.0	+1.32	6,800	5,786,060,800
[8617]	26/09/11	608	609	606	606	0	+0.00	2,400	5,710,672,384
[8617]	26/09/10	606	606	601	606	0	+0.00	9,500	5,710,672,384
[8617]	26/09/09	602	608	602	606	+5.0	+0.83	6,100	5,710,672,384
[8617]	26/09/08	617	624	601	601	-16.0	-2.59	17,500	5,663,554,560
[8617]	26/09/07	622	622	617	617	-7.0	-1.12	8,600	5,814,331,392
[8617]	26/09/04	635	636	624	624	-5.0	-0.79	4,100	5,880,296,448
[8617]	26/09/03	625	633	624	629	+3.0	+0.48	4,400	5,927,414,272
[8617]	26/09/02	633	638	626	626	-23.0	-3.54	11,500	5,905,034,752
[8617]	26/09/01	642	651	640	649	+16.0	+2.53	13,900	6,121,993,216
[8617]	26/08/31	642	642	617	633	-9.0	-1.40	12,500	5,971,065,344
[8617]	26/08/28	615	650	615	642	+22.0	+3.55	27,300	6,055,962,112
[8617]	26/08/27	608	620	603	620	+12.0	+1.97	10,000	5,848,437,248
[8617]	26/08/26	596	609	596	608	+7.0	+1.16	4,900	5,735,241,728
[8617]	26/08/25	602	607	587	601	-1.0	-0.17	9,900	5,669,210,624
[8617]	26/08/24	591	603	589	602	+11.0	+1.86	5,600	5,678,643,712
[8617]	26/08/21	587	591	586	591	+4.0	+0.68	3,000	5,574,881,280
[8617]	26/08/20	591	593	586	587	-1.0	-0.17	8,100	5,537,149,440
[8617]	26/08/19	595	602	585	588	-21.0	-3.45	25,800	5,546,582,016
[8617]	26/08/18	576	629	576	609	+24.0	+4.10	33,000	5,744,674,304
[8617]	26/08/17	585	590	576	585	0	0.00	10,700	-
[8617]	26/08/14	570	587	570	585	+14	+2.45	14,600	-
[8617]	26/08/13	567	571	562	571	-2	-0.35	6,100	-
[8617]	26/08/12	556	573	556	573	+12	+2.14	3,800	-
[8617]	26/08/10	550	572	550	561	+6	+1.08	8,600	-
[8617]	26/08/07	557	568	548	555	-2	-0.36	4,400	-
[8617]	26/08/06	553	557	549	557	+8	+1.46	600	-
[8617]	26/08/05	549	557	549	549	-5	-0.90	5,200	-
[8617]	26/08/04	552	554	549	554	0	0.00	3,400	-
[8617]	26/08/03	555	567	550	554	-2	-0.36	6,500	-
[8617]	26/07/31	561	562	555	556	-1	-0.18	2,300	-
[8617]	26/07/30	547	562	547	557	+10	+1.83	6,100	-
[8617]	26/07/29	552	563	547	547	-4	-0.73	12,800	-
[8617]	26/07/28	564	602	544	551	-19	-3.33	69,200	-
[8617]	26/07/27	560	570	555	570	+14	+2.52	4,800	-
[8617]	26/07/24	560	560	556	556	-7	-1.24	3,400	-
[8617]	26/07/23	564	565	562	563	-6	-1.05	4,600	-
[8617]	26/07/22	568	571	561	569	+1	+0.18	4,100	-
[8617]	26/07/21	572	572	561	568	-4	-0.70	5,000	-
[8617]	26/07/17	563	572	559	572	-1	-0.17	12,200	-
[8617]	26/07/16	575	576	568	573	-3	-0.52	4,900	-
[8617]	26/07/15	565	580	560	576	+7	+1.23	15,400	-
[8617]	26/07/14	558	570	558	569	+11	+1.97	2,200	-
[8617]	26/07/13	557	565	557	558	-9	-1.59	1,500	-
[8617]	26/07/10	563	572	554	567	+13	+2.35	9,900	-
[8617]	26/07/09	565	565	551	554	-9	-1.60	4,000	-
[8617]	26/07/08	565	565	550	563	+1	+0.18	4,400	-
[8617]	26/07/07	560	565	550	562	0	0.00	2,500	-
[8617]	26/07/06	550	562	545	562	+16	+2.93	4,700	-
[8617]	26/07/03	544	546	544	546	+5	+0.92	800	-
[8617]	26/07/02	543	545	541	541	-6	-1.10	2,100	-
[8617]	26/07/01	536	547	536	547	+12	+2.24	1,700	-
[8617]	26/06/30	535	540	535	535	-1	-0.19	1,600	-
[8617]	26/06/29	540	540	535	536	-3	-0.56	600	-
[8617]	26/06/26	539	539	539	539	-1	-0.19	200	-
[8617]	26/06/25	541	541	535	540	0	0.00	2,400	-
[8617]	26/06/24	540	540	533	540	-7	-1.28	2,900	-
[8617]	26/06/23	535	548	535	547	+12	+2.24	20,600	-
[8617]	26/06/22	530	548	528	535	+7	+1.33	12,300	-
[8617]	26/06/19	538	538	522	528	-6	-1.12	4,800	-
[8617]	26/06/18	522	535	521	534	+14	+2.69	3,500	-
[8617]	26/06/17	522	523	518	520	-1	-0.19	5,200	-
[8617]	26/06/16	532	532	520	521	-10	-1.88	6,600	-
[8617]	26/06/15	530	537	530	531	+4	+0.76	4,700	-
[8617]	26/06/12	530	536	527	527	-2	-0.38	4,300	-
[8617]	26/06/11	530	536	529	529	-1	-0.19	7,200	-
[8617]	26/06/10	530	530	530	530	-4	-0.75	1,100	-
[8617]	26/06/09	531	538	531	534	+4	+0.75	4,300	-
[8617]	26/06/08	530	538	530	530	-9	-1.67	5,100	-
[8617]	26/06/05	538	539	530	539	+5	+0.94	2,600	-
[8617]	26/06/04	534	540	533	534	+1	+0.19	1,700	-
[8617]	26/06/03	530	540	530	533	-7	-1.30	1,300	-
[8617]	26/06/02	537	540	526	540	+6	+1.12	3,100	-
[8617]	26/06/01	524	540	524	534	+10	+1.91	2,600	-
[8617]	26/05/29	529	532	523	524	-6	-1.13	2,100	-
[8617]	26/05/28	520	530	520	530	+8	+1.53	800	-
[8617]	26/05/27	520	525	520	522	0	0.00	4,000	-
[8617]	26/05/26	522	523	522	522	-1	-0.19	2,100	-
[8617]	26/05/25	522	525	522	523	-1	-0.19	5,200	-
[8617]	26/05/22	519	525	519	524	+5.0	+0.96	3,800	-
[8617]	26/05/21	518	528	518	519	+1.0	+0.19	3,100	-
[8617]	26/05/20	518	523	518	518	-1.0	-0.19	3,800	-
[8617]	26/05/19	518	519	518	519	+2.0	+0.39	1,100	-
[8617]	26/05/18	521	523	516	517	-4.0	-0.77	7,000	-
[8617]	26/05/15	522	524	519	521	-5.0	-0.95	5,400	-
[8617]	26/05/14	545	545	520	526	-23.0	-4.19	11,700	-
[8617]	26/05/13	538	550	518	549	+7.0	+1.29	9,200	-
[8617]	26/05/12	546	546	542	542	-8.0	-1.45	2,600	-
[8617]	26/05/11	543	553	543	550	+10.0	+1.85	2,700	-
[8617]	26/05/08	545	545	540	540	0	+0.00	1,700	-
[8617]	26/05/07	546	546	538	540	-7.0	-1.28	8,000	-
[8617]	26/05/01	551	553	546	547	-7.0	-1.26	2,900	-
[8617]	26/04/30	538	554	535	554	+13.0	+2.40	169,000	-
[8617]	26/04/28	532	548	532	541	+9.0	+1.69	7,300	-
[8617]	26/04/27	560	560	522	532	-28	-5.00	16,900	-
[8617]	26/04/24	537	579	537	560	+24	+4.48	51,000	-
[8617]	26/04/23	548	559	535	536	-17	-3.07	14,100	-
[8617]	26/04/22	565	565	545	553	-12	-2.12	5,900	-
[8617]	26/04/21	565	566	562	565	+1	+0.18	3,900	-
[8617]	26/04/20	558	565	554	564	+11	+1.99	3,100	-
[8617]	26/04/17	568	568	553	553	-8	-1.43	1,200	-
[8617]	26/04/16	564	572	561	561	-12	-2.09	5,500	-
[8617]	26/04/15	546	575	546	573	+29	+5.33	14,500	-
[8617]	26/04/14	537	544	537	544	+10	+1.87	1,800	-
[8617]	26/04/13	525	534	525	534	-1	-0.19	2,500	-
[8617]	26/04/10	533	535	533	535	+8	+1.52	200	-
[8617]	26/04/09	544	544	523	527	-19	-3.48	5,100	-
[8617]	26/04/08	520	565	520	546	+30	+5.81	30,000	-
[8617]	26/04/07	514	516	509	516	+1	+0.19	1,900	-
[8617]	26/04/06	511	519	511	515	+9	+1.78	5,300	-
[8617]	26/04/03	509	515	503	506	-4	-0.78	5,700	-
[8617]	26/04/02	509	513	503	510	+1	+0.20	6,200	-
[8617]	26/04/01	509	513	503	509	+5	+0.99	6,000	-
[8617]	26/03/31	511	511	501	504	-8	-1.56	5,000	-
[8617]	26/03/30	510	512	500	512	-10	-1.92	6,200	-
[8617]	26/03/27	527	533	522	522	-9	-1.69	3,900	-
[8617]	26/03/26	540	540	526	531	-2	-0.38	3,800	-
[8617]	26/03/25	531	554	531	533	-5	-0.93	14,300	-
[8617]	26/03/24	540	540	538	538	-2	-0.37	800	-
[8617]	26/03/23	533	540	520	540	-18	-3.23	22,500	-
[8617]	26/03/19	550	558	535	558	-1	-0.18	5,600	-
[8617]	26/03/18	534	559	534	559	+29	+5.47	6,500	-
[8617]	26/03/17	534	534	530	530	0	0.00	6,400	-
[8617]	26/03/16	532	534	530	530	-2	-0.38	7,000	-
[8617]	26/03/13	537	539	532	532	-14	-2.56	5,200	-
[8617]	26/03/12	545	546	532	546	0	0.00	1,900	-
[8617]	26/03/11	543	548	543	546	-1	-0.18	4,800	-
[8617]	26/03/10	535	551	534	547	+12	+2.24	7,600	-
[8617]	26/03/09	549	549	530	535	-17	-3.08	18,500	-
[8617]	26/03/06	548	552	542	552	-7	-1.25	11,700	-
[8617]	26/03/05	558	586	558	559	+7	+1.27	4,200	-
[8617]	26/03/04	552	570	530	552	-8	-1.43	35,900	-
[8617]	26/03/03	578	578	556	560	-20	-3.45	18,800	-
[8617]	26/03/02	597	598	574	580	-19	-3.17	19,500	-
[8617]	26/02/27	570	599	570	599	+28	+4.90	15,800	-
[8617]	26/02/26	573	578	567	571	-2	-0.35	14,300	-
[8617]	26/02/25	568	575	558	573	+4	+0.70	5,800	-
[8617]	26/02/24	570	570	551	569	-1	-0.18	8,700	-
[8617]	26/02/20	565	575	561	570	-3	-0.52	6,500	-
[8617]	26/02/19	566	573	560	573	+2	+0.35	7,800	-
[8617]	26/02/18	569	571	567	571	+2	+0.35	1,800	-
[8617]	26/02/17	568	570	566	569	0	0.00	4,800	-
[8617]	26/02/16	566	569	550	569	+11	+1.97	9,600	-
[8617]	26/02/13	566	572	555	558	-16	-2.79	13,100	-
[8617]	26/02/12	560	576	554	574	+11	+1.95	21,200	-
[8617]	26/02/10	557	568	557	563	+4	+0.72	10,200	-
[8617]	26/02/09	574	574	553	559	+5	+0.90	12,000	-
[8617]	26/02/06	553	554	547	554	-3	-0.54	13,800	-
[8617]	26/02/05	542	558	542	557	+11	+2.01	10,700	-
[8617]	26/02/04	532	549	532	546	+10	+1.87	11,500	-
[8617]	26/02/03	534	540	532	536	+5	+0.94	14,100	-
[8617]	26/02/02	540	544	531	531	-6	-1.12	13,500	-
[8617]	26/01/30	537	539	533	537	+4	+0.75	6,300	-
[8617]	26/01/29	549	549	533	533	-6	-1.11	14,100	-
[8617]	26/01/28	545	549	537	539	-16	-2.88	26,700	-
[8617]	26/01/27	562	603	547	555	-5	-0.89	114,600	-
[8617]	26/01/26	514	584	510	560	+46	+8.95	132,700	-
[8617]	26/01/23	550	550	496	514	-20	-3.75	101,300	-
[8617]	26/01/22	509	539	490	534	+30	+5.95	185,800	-
[8617]	26/01/21	505	511	495	504	-8	-1.56	19,100	-
[8617]	26/01/20	511	513	505	512	+1	+0.20	18,400	-
[8617]	26/01/19	510	524	484	511	+9	+1.79	183,900	-
[8617]	26/01/16	496	504	493	502	+8	+1.62	11,700	-
[8617]	26/01/15	480	494	480	494	+6	+1.23	12,100	-
[8617]	26/01/14	487	488	480	488	+5	+1.04	11,700	-
[8617]	26/01/13	491	491	482	483	+8	+1.68	4,300	-
[8617]	26/01/09	473	478	473	475	+3	+0.64	3,700	-
[8617]	26/01/08	477	477	467	472	-5	-1.05	1,900	-
[8617]	26/01/07	481	488	472	477	-5	-1.04	15,100	-
[8617]	26/01/06	464	488	459	482	+16	+3.43	15,300	-
[8617]	26/01/05	456	466	448	466	+11	+2.42	6,800	-
[8617]	25/12/30	459	459	452	455	0	0.00	8,500	-
[8617]	25/12/29	458	459	455	455	-3	-0.66	6,000	-
[8617]	25/12/26	460	463	458	458	+1	+0.22	13,000	-
[8617]	25/12/25	454	462	443	457	+4	+0.88	14,200	-
[8617]	25/12/24	442	462	442	453	+8	+1.80	30,100	-
[8617]	25/12/23	443	446	440	445	+3	+0.68	68,600	-
[8617]	25/12/22	441	443	441	442	+2	+0.45	3,200	-
[8617]	25/12/19	436	446	436	440	+1	+0.23	17,500	-
[8617]	25/12/18	460	460	432	439	-20	-4.36	71,000	-
[8617]	25/12/17	459	459	458	459	-3	-0.65	5,600	-
[8617]	25/12/16	467	467	460	462	-9	-1.91	15,400	-
[8617]	25/12/15	467	471	460	471	-1	-0.21	7,900	-
[8617]	25/12/12	470	472	459	472	+3	+0.64	15,300	-
[8617]	25/12/11	472	473	468	469	-5	-1.05	4,300	-
[8617]	25/12/10	470	483	470	474	+4	+0.85	5,600	-
[8617]	25/12/09	469	470	468	470	-4	-0.84	12,200	-
[8617]	25/12/08	475	480	468	474	-3	-0.63	9,000	-
[8617]	25/12/05	473	477	472	477	+1	+0.21	1,600	-
[8617]	25/12/04	477	479	475	476	-1	-0.21	2,600	-
[8617]	25/12/03	476	480	476	477	-1	-0.21	44,800	-
[8617]	25/12/02	474	478	471	478	0	0.00	3,100	-
[8617]	25/12/01	480	480	472	478	+4	+0.84	7,300	-
[8617]	25/11/28	474	475	474	474	+3	+0.64	4,800	-
[8617]	25/11/27	475	477	468	471	-4	-0.84	6,500	-
[8617]	25/11/26	475	475	469	475	-1	-0.21	5,600	-
[8617]	25/11/25	467	489	467	476	+10	+2.15	16,300	-
[8617]	25/11/21	463	467	456	466	-1	-0.21	5,100	-
[8617]	25/11/20	462	467	461	467	+8	+1.74	2,600	-
[8617]	25/11/19	452	459	452	459	+4	+0.88	9,500	-
[8617]	25/11/18	457	462	451	455	-3	-0.66	4,900	-
[8617]	25/11/17	462	463	458	458	-3	-0.65	3,300	-
[8617]	25/11/14	463	464	460	461	-5	-1.07	3,500	-
[8617]	25/11/13	465	466	461	466	+5	+1.08	6,700	-
[8617]	25/11/12	461	466	461	461	0	0.00	14,100	-
[8617]	25/11/11	467	468	455	461	-9	-1.91	13,100	-
[8617]	25/11/10	464	475	463	470	+8	+1.73	12,900	-
[8617]	25/11/07	465	470	462	462	-2	-0.43	11,100	-
[8617]	25/11/06	466	466	460	464	+6	+1.31	5,400	-
[8617]	25/11/05	466	468	458	458	-10	-2.14	16,200	-
[8617]	25/11/04	473	473	465	468	-5	-1.06	5,900	-
[8617]	25/10/31	484	484	471	473	-13	-2.67	5,000	-
[8617]	25/10/30	469	486	462	486	+16	+3.40	12,800	-
[8617]	25/10/29	475	481	465	470	-6	-1.26	15,400	-
[8617]	25/10/28	479	483	475	476	-3	-0.63	9,300	-
[8617]	25/10/27	477	483	474	479	+2	+0.42	16,700	-
[8617]	25/10/24	479	489	471	477	0	0.00	14,500	-
[8617]	25/10/23	482	527	473	477	-5	-1.04	109,300	-
[8617]	25/10/22	492	494	482	482	-12	-2.43	6,400	-
[8617]	25/10/21	488	494	488	494	+6	+1.23	1,800	-
[8617]	25/10/20	499	499	481	488	+5	+1.04	10,000	-
[8617]	25/10/17	488	490	479	483	-1	-0.21	4,000	-
[8617]	25/10/16	495	496	481	484	-12	-2.42	3,600	-
[8617]	25/10/15	494	496	483	496	+6	+1.22	4,700	-
[8617]	25/10/14	487	501	487	490	-9	-1.80	21,300	-
[8617]	25/10/10	508	508	498	499	-13	-2.54	2,800	-
[8617]	25/10/09	503	514	503	512	-1	-0.19	4,700	-
[8617]	25/10/08	515	515	508	513	+1	+0.20	1,400	-
[8617]	25/10/07	514	514	510	512	-6	-1.16	2,300	-
[8617]	25/10/06	504	520	503	518	+15	+2.98	21,900	-
[8617]	25/10/03	496	504	484	503	+6	+1.21	7,600	-
[8617]	25/10/02	495	503	490	497	+7	+1.43	18,200	-
[8617]	25/10/01	489	500	489	490	-7	-1.41	27,800	-
[8617]	25/09/30	507	510	496	497	-14	-2.74	13,500	-
[8617]	25/09/29	503	511	491	511	+7	+1.39	24,600	-
[8617]	25/09/26	510	510	500	504	-6	-1.18	13,900	-
[8617]	25/09/25	513	513	508	510	-3	-0.58	14,100	-
[8617]	25/09/24	496	513	496	513	-3	-0.58	25,000	-
[8617]	25/09/22	512	516	503	516	-1	-0.19	16,100	-
[8617]	25/09/19	510	519	505	517	+11	+2.17	29,700	-
[8617]	25/09/18	511	512	502	506	-13	-2.50	20,000	-
[8617]	25/09/17	520	520	505	519	-6	-1.14	27,000	-
[8617]	25/09/16	514	527	514	525	+9	+1.74	38,600	-
[8617]	25/09/12	506	516	506	516	+8	+1.57	8,000	-
[8617]	25/09/11	511	516	508	508	-8	-1.55	24,200	-
[8617]	25/09/10	510	519	510	516	+6	+1.18	13,800	-
[8617]	25/09/09	502	512	502	510	-2	-0.39	22,900	-
[8617]	25/09/08	514	514	500	512	-2	-0.39	43,700	-
[8617]	25/09/05	503	516	503	514	+14	+2.80	24,600	-