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
[8698]	26/10/30	625	635	616	620	-11.0	-1.74	2,944,400	155,845,476,352
[8698]	26/10/29	629	633	624	631	+2.0	+0.32	2,746,000	158,610,489,344
[8698]	26/10/28	630	633	624	629	+1.0	+0.16	1,831,500	158,107,762,688
[8698]	26/10/27	636	636	623	628	-1.0	-0.16	1,675,500	157,856,382,976
[8698]	26/10/26	633	640	628	629	-14.0	-2.18	2,353,100	158,107,762,688
[8698]	26/10/23	646	648	634	643	-5.0	-0.77	1,841,400	161,626,849,280
[8698]	26/10/22	658	661	648	648	-9.0	-1.37	1,402,100	162,883,665,920
[8698]	26/10/21	662	664	656	657	+4.0	+0.61	1,205,900	165,145,935,872
[8698]	26/10/20	666	668	653	653	-16.0	-2.39	1,893,200	164,140,482,560
[8698]	26/10/19	687	690	669	669	-20.0	-2.90	2,099,600	168,162,295,808
[8698]	26/10/16	685	692	682	689	+11.0	+1.62	1,500,700	173,189,578,752
[8698]	26/10/15	673	686	671	678	-4.0	-0.59	2,194,300	170,424,582,144
[8698]	26/10/14	683	686	673	682	-4.0	-0.58	1,874,100	171,430,035,456
[8698]	26/10/13	678	688	676	686	+11.0	+1.63	1,481,700	172,435,488,768
[8698]	26/10/09	664	676	662	675	+14.0	+2.12	1,393,900	169,670,492,160
[8698]	26/10/08	678	678	657	661	-24.0	-3.50	2,335,000	166,151,389,184
[8698]	26/10/07	684	689	679	685	-5.0	-0.72	1,630,500	172,184,125,440
[8698]	26/10/06	687	693	682	690	+8.0	+1.17	972,800	173,440,942,080
[8698]	26/10/05	691	693	682	682	-6.0	-0.87	1,418,300	171,430,035,456
[8698]	26/10/02	700	704	686	688	-19.0	-2.69	1,520,100	172,938,215,424
[8698]	26/10/01	700	707	693	707	+6.0	+0.86	1,533,900	177,714,118,656
[8698]	26/09/30	687	704	683	701	+11.0	+1.59	1,602,500	176,205,938,688
[8698]	26/09/29	704	707	690	690	-33.0	-4.56	1,886,400	173,440,942,080
[8698]	26/09/28	728	729	717	723	-6.0	-0.82	1,975,600	181,735,948,288
[8698]	26/09/25	718	730	718	729	+13.0	+1.82	1,378,300	183,244,128,256
[8698]	26/09/24	712	724	707	716	+4.0	+0.56	2,567,800	179,976,388,608
[8698]	26/09/18	713	719	708	712	-1.0	-0.14	2,217,200	178,970,935,296
[8698]	26/09/17	715	719	710	713	0	+0.00	1,011,800	179,222,298,624
[8698]	26/09/16	718	722	709	713	-10.0	-1.38	1,507,600	179,222,298,624
[8698]	26/09/15	724	729	717	723	-2.0	-0.28	983,400	181,735,948,288
[8698]	26/09/14	715	725	710	725	+11.0	+1.54	1,062,800	182,238,674,944
[8698]	26/09/11	707	718	705	714	-8.0	-1.11	1,060,800	179,473,661,952
[8698]	26/09/10	712	722	710	722	+5.0	+0.70	747,800	181,484,584,960
[8698]	26/09/09	724	730	713	717	-8.0	-1.10	1,374,500	180,227,751,936
[8698]	26/09/08	726	736	723	725	-7.0	-0.96	1,050,200	182,238,674,944
[8698]	26/09/07	731	737	723	732	-2.0	-0.27	1,190,600	183,998,218,240
[8698]	26/09/04	727	737	724	734	+17.0	+2.37	1,365,800	184,500,944,896
[8698]	26/09/03	718	725	717	717	+3.0	+0.42	1,075,400	180,227,751,936
[8698]	26/09/02	734	734	714	714	-29.0	-3.90	1,701,700	179,473,661,952
[8698]	26/09/01	738	748	735	743	0	+0.00	1,602,300	186,763,214,848
[8698]	26/08/31	760	760	738	743	-22.0	-2.88	2,069,300	186,763,214,848
[8698]	26/08/28	753	774	751	765	+16.0	+2.14	2,534,400	192,293,208,064
[8698]	26/08/27	741	753	740	749	+8.0	+1.08	1,621,000	188,271,394,816
[8698]	26/08/26	739	747	733	741	+3.0	+0.41	1,373,200	186,260,488,192
[8698]	26/08/25	730	742	723	738	+13.0	+1.79	1,725,900	185,506,398,208
[8698]	26/08/24	737	740	723	725	-4.0	-0.55	2,278,700	182,238,674,944
[8698]	26/08/21	710	729	706	729	+14.0	+1.96	2,889,700	183,244,128,256
[8698]	26/08/20	697	715	695	715	+31.0	+4.53	2,441,500	179,725,025,280
[8698]	26/08/19	692	692	679	684	-9.0	-1.30	2,157,400	171,932,762,112
[8698]	26/08/18	686	696	683	693	+7.0	+1.02	1,343,800	174,195,032,064
[8698]	26/08/17	692	693	684	686	-6	-0.87	1,487,000	-
[8698]	26/08/14	691	701	688	692	-3	-0.43	1,397,200	-
[8698]	26/08/13	692	696	688	695	0	0.00	1,301,100	-
[8698]	26/08/12	698	700	688	695	+2	+0.29	1,237,000	-
[8698]	26/08/10	700	700	684	693	+3	+0.43	1,859,100	-
[8698]	26/08/07	694	695	677	690	-13	-1.85	2,651,500	-
[8698]	26/08/06	700	710	694	703	+4	+0.57	1,788,600	-
[8698]	26/08/05	697	710	694	699	+10	+1.45	1,671,100	-
[8698]	26/08/04	700	705	686	689	-11	-1.57	1,674,200	-
[8698]	26/08/03	701	704	686	700	-5	-0.71	2,629,700	-
[8698]	26/07/31	715	716	699	705	-11	-1.54	1,962,200	-
[8698]	26/07/30	714	724	711	716	-13	-1.78	2,176,000	-
[8698]	26/07/29	715	733	714	729	+17	+2.39	2,479,700	-
[8698]	26/07/28	740	740	712	712	-31	-4.17	2,093,900	-
[8698]	26/07/27	750	753	741	743	+8	+1.09	1,757,900	-
[8698]	26/07/24	750	754	732	735	-22	-2.91	2,338,500	-
[8698]	26/07/23	757	770	753	757	-4	-0.53	2,293,700	-
[8698]	26/07/22	753	767	745	761	+4	+0.53	3,116,200	-
[8698]	26/07/21	740	782	739	757	+23	+3.13	4,608,100	-
[8698]	26/07/17	760	762	722	734	-28	-3.67	3,735,100	-
[8698]	26/07/16	762	772	757	762	-6	-0.78	3,631,300	-
[8698]	26/07/15	739	772	738	768	+36	+4.92	5,576,100	-
[8698]	26/07/14	726	742	723	732	+6	+0.83	4,670,000	-
[8698]	26/07/13	719	742	719	726	+11	+1.54	5,429,200	-
[8698]	26/07/10	693	720	692	715	+24	+3.47	3,854,100	-
[8698]	26/07/09	685	701	685	691	-2	-0.29	2,023,700	-
[8698]	26/07/08	693	700	689	693	+7	+1.02	1,976,100	-
[8698]	26/07/07	684	692	679	686	-2	-0.29	3,079,100	-
[8698]	26/07/06	691	712	684	688	-2	-0.29	4,198,000	-
[8698]	26/07/03	690	694	683	690	+12	+1.77	6,242,100	-
[8698]	26/07/02	668	684	663	678	+18	+2.73	4,054,300	-
[8698]	26/07/01	646	667	646	660	+36	+5.77	4,530,500	-
[8698]	26/06/30	620	634	617	624	+7	+1.13	2,136,600	-
[8698]	26/06/29	623	623	613	617	+2	+0.33	1,794,300	-
[8698]	26/06/26	610	617	609	615	+4	+0.65	3,082,500	-
[8698]	26/06/25	617	617	610	611	-2	-0.33	1,449,400	-
[8698]	26/06/24	614	624	613	613	-3	-0.49	1,494,900	-
[8698]	26/06/23	625	625	610	616	-10	-1.60	3,574,000	-
[8698]	26/06/22	616	631	615	626	+10	+1.62	2,149,200	-
[8698]	26/06/19	628	632	615	616	-18	-2.84	3,969,900	-
[8698]	26/06/18	632	638	625	634	0	0.00	3,186,500	-
[8698]	26/06/17	645	647	634	634	-6	-0.94	1,846,700	-
[8698]	26/06/16	648	648	638	640	-8	-1.23	1,159,400	-
[8698]	26/06/15	645	654	640	648	+12	+1.89	1,731,000	-
[8698]	26/06/12	639	640	627	636	+7	+1.11	2,038,400	-
[8698]	26/06/11	634	636	625	629	-6	-0.94	3,681,700	-
[8698]	26/06/10	649	650	635	635	-12	-1.85	1,735,800	-
[8698]	26/06/09	642	652	639	647	+9	+1.41	2,412,500	-
[8698]	26/06/08	635	648	634	638	-4	-0.62	1,601,200	-
[8698]	26/06/05	640	650	637	642	+12	+1.90	1,764,000	-
[8698]	26/06/04	636	639	630	630	-12	-1.87	1,608,600	-
[8698]	26/06/03	643	647	635	642	0	0.00	1,708,500	-
[8698]	26/06/02	635	643	630	642	+3	+0.47	1,804,400	-
[8698]	26/06/01	645	649	636	639	-10	-1.54	2,289,300	-
[8698]	26/05/29	650	658	648	649	+1	+0.15	1,809,700	-
[8698]	26/05/28	644	653	641	648	0	0.00	1,608,900	-
[8698]	26/05/27	650	650	640	648	-6	-0.92	1,943,800	-
[8698]	26/05/26	658	660	649	654	-4	-0.61	1,603,200	-
[8698]	26/05/25	672	672	657	658	-15	-2.23	2,012,100	-
[8698]	26/05/22	671	674	665	673	+4.0	+0.60	1,148,800	-
[8698]	26/05/21	661	674	660	669	+13.0	+1.98	1,762,100	-
[8698]	26/05/20	660	661	650	656	-5.0	-0.76	1,969,400	-
[8698]	26/05/19	667	672	655	661	+4.0	+0.61	2,241,200	-
[8698]	26/05/18	670	672	656	657	-9.0	-1.35	1,612,000	-
[8698]	26/05/15	656	670	655	666	+11.0	+1.68	1,902,300	-
[8698]	26/05/14	675	676	655	655	-25.0	-3.68	2,393,600	-
[8698]	26/05/13	678	693	676	680	+5.0	+0.74	2,353,300	-
[8698]	26/05/12	675	675	665	675	0	+0.00	3,048,700	-
[8698]	26/05/11	681	684	672	675	-10.0	-1.46	2,573,000	-
[8698]	26/05/08	681	690	672	685	+1.0	+0.15	1,798,000	-
[8698]	26/05/07	678	686	667	684	+16.0	+2.40	2,991,500	-
[8698]	26/05/01	670	671	665	668	-4.0	-0.60	1,551,700	-
[8698]	26/04/30	675	676	669	672	-7.0	-1.03	1,638,600	-
[8698]	26/04/28	681	681	674	679	+3.0	+0.44	1,379,900	-
[8698]	26/04/27	678	680	672	676	-5	-0.73	1,454,000	-
[8698]	26/04/24	686	690	681	681	-5	-0.73	892,500	-
[8698]	26/04/23	686	691	677	686	+1	+0.15	1,268,200	-
[8698]	26/04/22	695	699	683	685	-11	-1.58	1,383,000	-
[8698]	26/04/21	701	703	691	696	-8	-1.14	2,278,000	-
[8698]	26/04/20	718	720	704	704	-10	-1.40	1,032,500	-
[8698]	26/04/17	711	718	710	714	0	0.00	1,002,000	-
[8698]	26/04/16	712	719	707	714	+11	+1.56	1,875,900	-
[8698]	26/04/15	694	704	693	703	+15	+2.18	1,570,800	-
[8698]	26/04/14	690	690	685	688	+5	+0.73	899,700	-
[8698]	26/04/13	679	683	676	683	-1	-0.15	1,480,600	-
[8698]	26/04/10	685	689	682	684	-6	-0.87	1,647,500	-
[8698]	26/04/09	697	700	687	690	-12	-1.71	1,342,700	-
[8698]	26/04/08	696	702	694	702	+17	+2.48	1,823,600	-
[8698]	26/04/07	697	698	684	685	-5	-0.72	1,507,600	-
[8698]	26/04/06	691	694	687	690	0	0.00	1,122,800	-
[8698]	26/04/03	694	699	690	690	+1	+0.15	1,442,400	-
[8698]	26/04/02	700	707	685	689	-8	-1.15	2,248,800	-
[8698]	26/04/01	685	697	682	697	+27	+4.03	2,221,800	-
[8698]	26/03/31	674	682	667	670	-4	-0.59	2,910,000	-
[8698]	26/03/30	665	674	658	674	-32	-4.53	3,709,600	-
[8698]	26/03/27	703	710	699	706	+3	+0.43	2,713,600	-
[8698]	26/03/26	700	704	698	703	+4	+0.57	2,352,400	-
[8698]	26/03/25	705	708	698	699	+3	+0.43	2,328,000	-
[8698]	26/03/24	706	709	695	696	0	0.00	1,904,500	-
[8698]	26/03/23	711	712	696	696	-25	-3.47	2,995,000	-
[8698]	26/03/19	714	726	713	721	-8	-1.10	1,792,600	-
[8698]	26/03/18	719	729	716	729	+16	+2.24	1,322,300	-
[8698]	26/03/17	719	721	712	713	+3	+0.42	1,255,300	-
[8698]	26/03/16	720	724	707	710	-8	-1.11	2,539,500	-
[8698]	26/03/13	710	720	710	718	-1	-0.14	1,807,800	-
[8698]	26/03/12	725	725	713	719	-7	-0.96	1,673,700	-
[8698]	26/03/11	736	741	726	726	-6	-0.82	1,609,900	-
[8698]	26/03/10	728	733	720	732	+13	+1.81	1,561,800	-
[8698]	26/03/09	701	722	698	719	-8	-1.10	3,306,300	-
[8698]	26/03/06	713	728	709	727	+7	+0.97	2,281,400	-
[8698]	26/03/05	706	723	704	720	+41	+6.04	3,663,400	-
[8698]	26/03/04	699	700	671	679	-26	-3.69	4,981,200	-
[8698]	26/03/03	723	725	705	705	-22	-3.03	2,906,600	-
[8698]	26/03/02	721	727	716	727	-20	-2.68	2,195,300	-
[8698]	26/02/27	728	747	726	747	+19	+2.61	3,004,000	-
[8698]	26/02/26	715	733	713	728	+22	+3.12	3,178,300	-
[8698]	26/02/25	713	713	704	706	0	0.00	2,021,300	-
[8698]	26/02/24	713	714	706	706	-12	-1.67	2,535,600	-
[8698]	26/02/20	717	723	710	718	-5	-0.69	1,581,700	-
[8698]	26/02/19	723	729	705	723	+3	+0.42	3,131,700	-
[8698]	26/02/18	725	729	720	720	-4	-0.55	1,079,800	-
[8698]	26/02/17	717	725	716	724	+7	+0.98	1,525,800	-
[8698]	26/02/16	714	721	712	717	+7	+0.99	1,728,200	-
[8698]	26/02/13	720	723	708	710	-9	-1.25	2,056,100	-
[8698]	26/02/12	722	727	719	719	-7	-0.96	2,419,300	-
[8698]	26/02/10	718	731	718	726	+11	+1.54	2,724,100	-
[8698]	26/02/09	721	724	711	715	+8	+1.13	2,612,900	-
[8698]	26/02/06	704	708	697	707	-1	-0.14	2,209,900	-
[8698]	26/02/05	703	717	703	708	-6	-0.84	2,545,600	-
[8698]	26/02/04	706	716	702	714	+8	+1.13	1,645,900	-
[8698]	26/02/03	712	713	704	706	+6	+0.86	1,334,300	-
[8698]	26/02/02	708	710	699	700	-10	-1.41	2,296,400	-
[8698]	26/01/30	705	710	701	710	+8	+1.14	1,872,600	-
[8698]	26/01/29	700	707	696	702	0	0.00	1,762,900	-
[8698]	26/01/28	700	704	696	702	0	0.00	1,992,300	-
[8698]	26/01/27	702	706	700	702	0	0.00	1,551,900	-
[8698]	26/01/26	710	716	702	702	-17	-2.36	2,482,800	-
[8698]	26/01/23	711	721	710	719	+10	+1.41	1,755,100	-
[8698]	26/01/22	710	716	709	709	+1	+0.14	2,343,800	-
[8698]	26/01/21	709	714	703	708	-9	-1.26	2,887,200	-
[8698]	26/01/20	730	730	717	717	-13	-1.78	2,684,900	-
[8698]	26/01/19	740	742	717	730	-40	-5.19	4,923,300	-
[8698]	26/01/16	769	774	762	770	+1	+0.13	1,206,400	-
[8698]	26/01/15	759	775	757	769	+14	+1.85	2,312,700	-
[8698]	26/01/14	751	758	745	755	+9	+1.21	1,476,000	-
[8698]	26/01/13	753	755	744	746	+6	+0.81	1,905,400	-
[8698]	26/01/09	745	748	732	740	-1	-0.13	2,590,100	-
[8698]	26/01/08	759	760	740	741	-23	-3.01	1,979,400	-
[8698]	26/01/07	761	771	759	764	-7	-0.91	1,418,800	-
[8698]	26/01/06	750	773	749	771	+27	+3.63	3,473,500	-
[8698]	26/01/05	743	746	734	744	+13	+1.78	1,825,400	-
[8698]	25/12/30	745	746	731	731	-15	-2.01	1,324,300	-
[8698]	25/12/29	742	746	738	746	+4	+0.54	1,204,200	-
[8698]	25/12/26	739	744	731	742	+7	+0.95	1,602,900	-
[8698]	25/12/25	732	740	727	735	+8	+1.10	1,435,700	-
[8698]	25/12/24	731	733	724	727	-7	-0.95	1,351,300	-
[8698]	25/12/23	726	734	725	734	+15	+2.09	1,912,100	-
[8698]	25/12/22	712	719	710	719	+13	+1.84	1,732,600	-
[8698]	25/12/19	698	706	696	706	+8	+1.15	1,287,000	-
[8698]	25/12/18	699	704	691	698	-4	-0.57	1,747,500	-
[8698]	25/12/17	705	708	695	702	-2	-0.28	1,537,300	-
[8698]	25/12/16	714	716	703	704	-19	-2.63	1,570,000	-
[8698]	25/12/15	714	727	714	723	+2	+0.28	1,007,600	-
[8698]	25/12/12	716	724	715	721	+7	+0.98	1,189,500	-
[8698]	25/12/11	735	736	714	714	-19	-2.59	1,439,500	-
[8698]	25/12/10	730	735	725	733	+8	+1.10	1,185,900	-
[8698]	25/12/09	725	730	721	725	-3	-0.41	1,111,900	-
[8698]	25/12/08	723	731	722	728	+2	+0.28	1,108,400	-
[8698]	25/12/05	739	742	722	726	-16	-2.16	1,383,300	-
[8698]	25/12/04	730	742	729	742	+16	+2.20	1,257,700	-
[8698]	25/12/03	751	757	726	726	-25	-3.33	1,960,000	-
[8698]	25/12/02	761	776	747	751	+20	+2.74	4,371,300	-
[8698]	25/12/01	738	752	725	731	-9	-1.22	3,215,200	-
[8698]	25/11/28	744	750	740	740	-5	-0.67	1,085,300	-
[8698]	25/11/27	732	748	732	745	+16	+2.19	1,583,800	-
[8698]	25/11/26	725	731	722	729	+10	+1.39	1,777,700	-
[8698]	25/11/25	738	738	719	719	-16	-2.18	1,480,900	-
[8698]	25/11/21	720	735	715	735	+10	+1.38	1,590,000	-
[8698]	25/11/20	730	731	722	725	+9	+1.26	1,151,300	-
[8698]	25/11/19	722	728	708	716	-9	-1.24	1,813,800	-
[8698]	25/11/18	726	736	723	725	-8	-1.09	1,736,800	-
[8698]	25/11/17	750	755	724	733	-23	-3.04	1,938,700	-
[8698]	25/11/14	750	761	748	756	+1	+0.13	1,183,100	-
[8698]	25/11/13	757	760	742	755	+1	+0.13	1,650,600	-
[8698]	25/11/12	754	757	746	754	+9	+1.21	1,823,300	-
[8698]	25/11/11	745	757	740	745	-14	-1.84	2,155,600	-
[8698]	25/11/10	753	760	731	759	+69	+10.00	6,139,900	-
[8698]	25/11/07	680	695	678	690	+1	+0.15	2,398,700	-
[8698]	25/11/06	690	702	687	689	-5	-0.72	1,644,000	-
[8698]	25/11/05	701	709	676	694	-18	-2.53	3,572,100	-
[8698]	25/11/04	713	723	709	712	+2	+0.28	2,602,700	-
[8698]	25/10/31	725	734	710	710	-18	-2.47	4,045,100	-
[8698]	25/10/30	721	732	718	728	+9	+1.25	3,166,700	-
[8698]	25/10/29	740	742	713	719	-25	-3.36	3,448,500	-
[8698]	25/10/28	758	759	744	744	-19	-2.49	2,945,400	-
[8698]	25/10/27	757	770	756	763	+6	+0.79	2,283,700	-
[8698]	25/10/24	763	765	756	757	-2	-0.26	2,153,800	-
[8698]	25/10/23	787	788	757	759	-35	-4.41	3,586,500	-
[8698]	25/10/22	791	803	791	794	-2	-0.25	1,800,900	-
[8698]	25/10/21	805	809	793	796	-4	-0.50	1,949,400	-
[8698]	25/10/20	791	800	782	800	+23	+2.96	1,665,100	-
[8698]	25/10/17	786	791	775	777	-18	-2.26	1,573,700	-
[8698]	25/10/16	796	799	790	795	0	0.00	997,700	-
[8698]	25/10/15	792	801	788	795	+7	+0.89	1,490,500	-
[8698]	25/10/14	811	815	787	788	-38	-4.60	3,366,500	-
[8698]	25/10/10	848	850	822	826	-33	-3.84	2,396,200	-
[8698]	25/10/09	838	859	837	859	+19	+2.26	3,489,300	-
[8698]	25/10/08	825	841	824	840	+10	+1.20	1,877,200	-
[8698]	25/10/07	830	840	829	830	+10	+1.22	2,224,800	-
[8698]	25/10/06	820	828	808	820	+14	+1.74	2,285,000	-
[8698]	25/10/03	810	821	805	806	-6	-0.74	1,335,700	-
[8698]	25/10/02	836	839	812	812	-10	-1.22	1,903,000	-
[8698]	25/10/01	839	841	822	822	-13	-1.56	4,024,300	-
[8698]	25/09/30	810	836	803	835	+33	+4.11	3,011,600	-
[8698]	25/09/29	811	811	799	802	-18	-2.20	1,827,500	-
[8698]	25/09/26	826	829	817	820	-6	-0.73	2,222,200	-
[8698]	25/09/25	817	827	816	826	+11	+1.35	1,296,900	-
[8698]	25/09/24	827	828	812	815	-10	-1.21	1,858,400	-
[8698]	25/09/22	829	836	824	825	-2	-0.24	1,721,300	-
[8698]	25/09/19	822	830	811	827	+13	+1.60	2,493,600	-
[8698]	25/09/18	820	823	813	814	-8	-0.97	1,294,500	-
[8698]	25/09/17	833	833	816	822	-9	-1.08	1,759,900	-
[8698]	25/09/16	825	835	819	831	+11	+1.34	1,581,900	-
[8698]	25/09/12	823	840	816	820	-2	-0.24	2,579,700	-
[8698]	25/09/11	810	824	807	822	+16	+1.99	2,129,100	-
[8698]	25/09/10	794	809	792	806	+8	+1.00	1,602,000	-
[8698]	25/09/09	810	814	794	798	-8	-0.99	1,672,700	-
[8698]	25/09/08	801	807	793	806	-2	-0.25	2,122,200	-
[8698]	25/09/05	803	809	800	808	+10	+1.25	1,413,400	-