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
[8769]	26/10/29	499	500	491	493	-5.0	-1.00	12,300	7,741,848,064
[8769]	26/10/28	497	500	492	498	+1.0	+0.20	8,500	7,820,365,824
[8769]	26/10/27	501	501	497	497	-2.0	-0.40	3,000	7,804,662,272
[8769]	26/10/26	498	501	496	499	-1.0	-0.20	4,700	7,836,069,376
[8769]	26/10/23	510	510	493	500	-5.0	-0.99	21,200	7,851,772,928
[8769]	26/10/22	510	516	505	505	-5.0	-0.98	38,000	7,930,290,688
[8769]	26/10/21	507	510	502	510	+7.0	+1.39	23,200	8,008,808,448
[8769]	26/10/20	510	510	498	503	-7.0	-1.37	11,200	7,898,883,584
[8769]	26/10/19	511	511	503	510	-1.0	-0.20	24,100	8,008,808,448
[8769]	26/10/16	500	511	500	511	+11.0	+2.20	38,600	8,024,512,000
[8769]	26/10/15	499	501	495	500	+1.0	+0.20	11,800	7,851,772,928
[8769]	26/10/14	501	505	495	499	-6.0	-1.19	12,000	7,836,069,376
[8769]	26/10/13	502	505	498	505	0	+0.00	11,200	7,930,290,688
[8769]	26/10/09	496	505	492	505	+5.0	+1.00	77,800	7,930,290,688
[8769]	26/10/08	506	506	485	500	-5.0	-0.99	136,800	7,851,772,928
[8769]	26/10/07	501	505	498	505	+5.0	+1.00	8,700	7,930,290,688
[8769]	26/10/06	501	501	496	500	+5.0	+1.01	13,000	7,851,772,928
[8769]	26/10/05	510	510	495	495	-12.0	-2.37	34,100	7,773,255,168
[8769]	26/10/02	510	512	504	507	-7.0	-1.36	33,200	7,961,697,792
[8769]	26/10/01	510	516	510	514	+5.0	+0.98	17,600	8,071,622,656
[8769]	26/09/30	510	517	509	509	-1.0	-0.20	21,900	7,993,104,896
[8769]	26/09/29	517	519	504	510	-9.0	-1.73	50,100	8,008,808,448
[8769]	26/09/28	529	537	518	519	-10.0	-1.89	46,600	8,150,140,416
[8769]	26/09/25	518	529	517	529	+7.0	+1.34	17,800	8,307,175,936
[8769]	26/09/24	535	535	521	522	-13.0	-2.43	47,300	8,197,251,072
[8769]	26/09/18	529	535	521	535	+7.0	+1.33	48,000	8,401,397,248
[8769]	26/09/17	530	530	517	528	+3.0	+0.57	9,100	8,291,472,384
[8769]	26/09/16	518	532	512	525	+5.0	+0.96	49,300	8,244,361,728
[8769]	26/09/15	501	520	500	520	+16.0	+3.17	52,900	8,165,843,968
[8769]	26/09/14	492	504	484	504	+13.0	+2.65	30,000	7,914,587,136
[8769]	26/09/11	490	493	485	491	-1.0	-0.20	20,000	7,710,440,960
[8769]	26/09/10	503	504	489	492	-14.0	-2.77	72,300	7,726,144,512
[8769]	26/09/09	497	506	495	506	+10.0	+2.02	12,100	7,945,994,240
[8769]	26/09/08	504	505	496	496	-8.0	-1.59	31,800	7,788,958,720
[8769]	26/09/07	492	504	491	504	+12.0	+2.44	39,000	7,914,587,136
[8769]	26/09/04	491	496	490	492	+1.0	+0.20	30,000	7,726,144,512
[8769]	26/09/03	501	501	490	491	-10.0	-2.00	29,700	7,710,440,960
[8769]	26/09/02	506	508	495	501	-6.0	-1.18	24,900	7,867,476,480
[8769]	26/09/01	506	509	501	507	-1.0	-0.20	18,700	7,961,697,792
[8769]	26/08/31	502	508	502	508	+2.0	+0.40	18,400	7,977,401,344
[8769]	26/08/28	500	507	496	506	+5.0	+1.00	18,400	7,945,994,240
[8769]	26/08/27	504	504	498	501	0	+0.00	8,800	7,867,476,480
[8769]	26/08/26	504	505	499	501	+1.0	+0.20	29,400	7,867,476,480
[8769]	26/08/25	500	500	495	500	-1.0	-0.20	6,900	7,851,772,928
[8769]	26/08/24	503	504	500	501	0	+0.00	5,300	7,867,476,480
[8769]	26/08/21	500	501	497	501	+1.0	+0.20	3,900	7,867,476,480
[8769]	26/08/20	492	500	492	500	+4.0	+0.81	14,700	7,851,772,928
[8769]	26/08/19	496	496	485	496	-3.0	-0.60	37,100	7,788,958,720
[8769]	26/08/18	501	503	494	499	-3.0	-0.60	19,700	7,836,069,376
[8769]	26/08/17	495	510	490	502	-22	-4.20	93,700	-
[8769]	26/08/14	524	531	514	524	-1	-0.19	88,400	-
[8769]	26/08/13	504	525	500	525	+21	+4.17	138,600	-
[8769]	26/08/12	502	509	500	504	+4	+0.80	68,500	-
[8769]	26/08/10	493	510	491	500	+8	+1.63	46,800	-
[8769]	26/08/07	497	498	491	492	-5	-1.01	11,900	-
[8769]	26/08/06	495	499	493	497	-1	-0.20	6,400	-
[8769]	26/08/05	493	498	493	498	+6	+1.22	3,000	-
[8769]	26/08/04	500	502	488	492	-7	-1.40	42,200	-
[8769]	26/08/03	525	525	498	499	-27	-5.13	30,300	-
[8769]	26/07/31	523	528	519	526	+2	+0.38	62,900	-
[8769]	26/07/30	511	527	511	524	+4	+0.77	37,100	-
[8769]	26/07/29	502	529	499	520	+18	+3.59	90,900	-
[8769]	26/07/28	518	518	502	502	-14	-2.71	51,800	-
[8769]	26/07/27	523	523	513	516	-7	-1.34	26,900	-
[8769]	26/07/24	507	523	507	523	+9	+1.75	43,500	-
[8769]	26/07/23	514	514	509	514	0	0.00	9,600	-
[8769]	26/07/22	503	514	498	514	+11	+2.19	74,200	-
[8769]	26/07/21	490	504	490	503	+17	+3.50	47,500	-
[8769]	26/07/17	502	509	482	486	-16	-3.19	56,600	-
[8769]	26/07/16	498	502	497	502	+4	+0.80	8,500	-
[8769]	26/07/15	512	512	498	498	-13	-2.54	46,900	-
[8769]	26/07/14	508	511	504	511	+5	+0.99	13,000	-
[8769]	26/07/13	508	514	498	506	-1	-0.20	32,800	-
[8769]	26/07/10	506	507	503	507	+1	+0.20	4,600	-
[8769]	26/07/09	505	506	500	506	+2	+0.40	6,200	-
[8769]	26/07/08	518	518	499	504	-15	-2.89	18,800	-
[8769]	26/07/07	520	520	507	519	0	0.00	42,200	-
[8769]	26/07/06	515	521	505	519	+6	+1.17	97,400	-
[8769]	26/07/03	506	515	503	513	+8	+1.58	23,200	-
[8769]	26/07/02	497	505	488	505	+8	+1.61	69,600	-
[8769]	26/07/01	492	497	489	497	+6	+1.22	10,600	-
[8769]	26/06/30	491	491	484	491	+1	+0.20	22,600	-
[8769]	26/06/29	482	491	480	490	0	0.00	90,300	-
[8769]	26/06/26	491	494	484	490	+5	+1.03	10,800	-
[8769]	26/06/25	489	489	478	485	-3	-0.61	11,400	-
[8769]	26/06/24	486	488	479	488	+2	+0.41	5,800	-
[8769]	26/06/23	485	486	481	486	+4	+0.83	8,300	-
[8769]	26/06/22	482	485	470	482	+15	+3.21	25,600	-
[8769]	26/06/19	479	479	465	467	-12	-2.51	48,000	-
[8769]	26/06/18	486	486	474	479	-8	-1.64	13,500	-
[8769]	26/06/17	461	487	461	487	+24	+5.18	39,000	-
[8769]	26/06/16	469	469	460	463	-5	-1.07	33,000	-
[8769]	26/06/15	473	477	466	468	-3	-0.64	34,600	-
[8769]	26/06/12	473	473	464	471	+1	+0.21	28,300	-
[8769]	26/06/11	476	477	468	470	-14	-2.89	31,800	-
[8769]	26/06/10	484	489	476	484	+1	+0.21	22,500	-
[8769]	26/06/09	482	486	478	483	+1	+0.21	12,900	-
[8769]	26/06/08	483	487	474	482	-6	-1.23	30,600	-
[8769]	26/06/05	483	492	483	488	+1	+0.21	15,900	-
[8769]	26/06/04	485	489	482	487	+5	+1.04	7,900	-
[8769]	26/06/03	489	489	476	482	-7	-1.43	37,300	-
[8769]	26/06/02	489	489	479	489	0	0.00	47,100	-
[8769]	26/06/01	492	492	482	489	0	0.00	21,800	-
[8769]	26/05/29	485	492	485	489	+7	+1.45	76,400	-
[8769]	26/05/28	485	486	477	482	-6	-1.23	31,100	-
[8769]	26/05/27	490	490	480	488	-2	-0.41	36,500	-
[8769]	26/05/26	488	492	480	490	+2	+0.41	129,700	-
[8769]	26/05/25	488	488	482	488	0	0.00	17,700	-
[8769]	26/05/22	489	491	485	488	+1.0	+0.21	22,200	-
[8769]	26/05/21	502	502	485	487	-15.0	-2.99	40,900	-
[8769]	26/05/20	511	511	488	502	-2.0	-0.40	43,000	-
[8769]	26/05/19	515	524	494	504	-7.0	-1.37	77,500	-
[8769]	26/05/18	485	516	481	511	+33.0	+6.90	170,600	-
[8769]	26/05/15	479	487	477	478	-3.0	-0.62	33,500	-
[8769]	26/05/14	487	487	477	481	-6.0	-1.23	40,400	-
[8769]	26/05/13	478	487	476	487	+6.0	+1.25	60,000	-
[8769]	26/05/12	481	485	471	481	-6.0	-1.23	41,700	-
[8769]	26/05/11	477	487	477	487	+17.0	+3.62	87,200	-
[8769]	26/05/08	478	481	470	470	-13.0	-2.69	40,600	-
[8769]	26/05/07	486	490	477	483	-3.0	-0.62	104,000	-
[8769]	26/05/01	479	491	479	486	+4.0	+0.83	20,400	-
[8769]	26/04/30	491	492	481	482	-9.0	-1.83	39,900	-
[8769]	26/04/28	485	491	485	491	+5.0	+1.03	2,100	-
[8769]	26/04/27	492	496	486	486	-4	-0.82	19,000	-
[8769]	26/04/24	496	496	490	490	-7	-1.41	4,100	-
[8769]	26/04/23	492	497	484	497	0	0.00	9,600	-
[8769]	26/04/22	498	498	493	497	-1	-0.20	6,500	-
[8769]	26/04/21	496	498	495	498	-1	-0.20	4,000	-
[8769]	26/04/20	492	503	485	499	+12	+2.46	55,800	-
[8769]	26/04/17	494	494	484	487	-7	-1.42	38,200	-
[8769]	26/04/16	493	496	493	494	+2	+0.41	5,700	-
[8769]	26/04/15	488	495	488	492	+5	+1.03	21,800	-
[8769]	26/04/14	485	489	484	487	+1	+0.21	18,800	-
[8769]	26/04/13	472	486	472	486	+11	+2.32	23,900	-
[8769]	26/04/10	475	478	473	475	+3	+0.64	15,300	-
[8769]	26/04/09	478	485	471	472	-7	-1.46	29,200	-
[8769]	26/04/08	464	479	459	479	+18	+3.90	95,000	-
[8769]	26/04/07	458	463	458	461	+6	+1.32	18,300	-
[8769]	26/04/06	464	466	452	455	-8	-1.73	84,300	-
[8769]	26/04/03	457	482	457	463	+12	+2.66	102,600	-
[8769]	26/04/02	465	466	451	451	-14	-3.01	101,000	-
[8769]	26/04/01	462	470	459	465	+8	+1.75	111,300	-
[8769]	26/03/31	462	469	457	457	-7	-1.51	119,800	-
[8769]	26/03/30	477	481	463	464	-40	-7.94	73,200	-
[8769]	26/03/27	498	504	497	504	+8	+1.61	46,900	-
[8769]	26/03/26	502	507	496	496	-6	-1.20	56,200	-
[8769]	26/03/25	483	502	483	502	+21	+4.37	116,900	-
[8769]	26/03/24	485	489	475	481	+6	+1.26	28,000	-
[8769]	26/03/23	493	493	470	475	-17	-3.46	78,100	-
[8769]	26/03/19	502	502	491	492	-11	-2.19	23,500	-
[8769]	26/03/18	502	503	497	503	+8	+1.62	26,800	-
[8769]	26/03/17	492	501	492	495	+3	+0.61	48,100	-
[8769]	26/03/16	494	496	490	492	-3	-0.61	17,200	-
[8769]	26/03/13	491	496	489	495	+1	+0.20	35,100	-
[8769]	26/03/12	494	498	485	494	-1	-0.20	60,300	-
[8769]	26/03/11	499	501	494	495	-2	-0.40	87,700	-
[8769]	26/03/10	489	497	483	497	+10	+2.05	96,000	-
[8769]	26/03/09	488	488	472	487	-9	-1.81	71,500	-
[8769]	26/03/06	491	496	483	496	+5	+1.02	46,800	-
[8769]	26/03/05	490	495	484	491	+22	+4.69	123,100	-
[8769]	26/03/04	485	485	467	469	-20	-4.09	160,300	-
[8769]	26/03/03	508	508	489	489	-20	-3.93	154,100	-
[8769]	26/03/02	521	521	507	509	-18	-3.42	68,500	-
[8769]	26/02/27	518	529	515	527	+12	+2.33	71,600	-
[8769]	26/02/26	510	520	506	515	+7	+1.38	52,700	-
[8769]	26/02/25	506	514	506	508	+1	+0.20	31,800	-
[8769]	26/02/24	514	514	507	507	-8	-1.55	33,600	-
[8769]	26/02/20	528	528	513	515	-10	-1.90	52,800	-
[8769]	26/02/19	533	533	518	525	0	0.00	35,700	-
[8769]	26/02/18	533	533	525	525	-7	-1.32	35,600	-
[8769]	26/02/17	533	533	518	532	0	0.00	59,500	-
[8769]	26/02/16	560	561	500	532	-58	-9.83	368,400	-
[8769]	26/02/13	618	618	586	590	-24	-3.91	155,100	-
[8769]	26/02/12	629	636	614	614	-13	-2.07	88,300	-
[8769]	26/02/10	617	627	617	627	+10	+1.62	89,600	-
[8769]	26/02/09	632	632	617	617	-9	-1.44	46,200	-
[8769]	26/02/06	616	626	609	626	+8	+1.29	89,000	-
[8769]	26/02/05	613	627	613	618	0	0.00	73,400	-
[8769]	26/02/04	620	620	612	618	-1	-0.16	25,800	-
[8769]	26/02/03	623	627	619	619	+1	+0.16	36,000	-
[8769]	26/02/02	626	630	604	618	-5	-0.80	184,700	-
[8769]	26/01/30	620	623	617	623	+4	+0.65	54,600	-
[8769]	26/01/29	620	624	612	619	+2	+0.32	39,000	-
[8769]	26/01/28	629	629	617	617	-15	-2.37	47,400	-
[8769]	26/01/27	645	645	620	632	-18	-2.77	169,500	-
[8769]	26/01/26	660	665	644	650	-13	-1.96	100,200	-
[8769]	26/01/23	637	664	631	663	+26	+4.08	163,300	-
[8769]	26/01/22	634	641	625	637	+13	+2.08	111,200	-
[8769]	26/01/21	647	647	620	624	-25	-3.85	161,400	-
[8769]	26/01/20	683	683	646	649	-34	-4.98	110,300	-
[8769]	26/01/19	669	693	662	683	+15	+2.25	164,100	-
[8769]	26/01/16	657	669	653	668	+13	+1.98	100,300	-
[8769]	26/01/15	643	656	640	655	+15	+2.34	124,800	-
[8769]	26/01/14	643	643	634	640	+1	+0.16	63,900	-
[8769]	26/01/13	646	648	629	639	-6	-0.93	197,200	-
[8769]	26/01/09	628	645	621	645	+19	+3.04	81,900	-
[8769]	26/01/08	622	629	615	626	+7	+1.13	75,100	-
[8769]	26/01/07	619	621	613	619	-2	-0.32	38,500	-
[8769]	26/01/06	615	625	615	621	+6	+0.98	42,100	-
[8769]	26/01/05	622	622	608	615	-2	-0.32	75,700	-
[8769]	25/12/30	620	620	607	617	0	0.00	85,400	-
[8769]	25/12/29	614	625	614	617	+6	+0.98	14,500	-
[8769]	25/12/26	627	627	611	611	-19	-3.02	125,400	-
[8769]	25/12/25	628	630	622	630	+5	+0.80	47,000	-
[8769]	25/12/24	627	628	615	625	0	0.00	66,600	-
[8769]	25/12/23	623	630	621	625	+5	+0.81	22,000	-
[8769]	25/12/22	632	635	615	620	-11	-1.74	123,900	-
[8769]	25/12/19	622	632	610	631	+18	+2.94	171,900	-
[8769]	25/12/18	618	630	612	613	-4	-0.65	89,500	-
[8769]	25/12/17	617	619	602	617	0	0.00	145,900	-
[8769]	25/12/16	620	624	606	617	-5	-0.80	150,500	-
[8769]	25/12/15	612	622	599	622	+10	+1.63	156,000	-
[8769]	25/12/12	609	614	600	612	+10	+1.66	68,200	-
[8769]	25/12/11	610	613	601	602	-8	-1.31	16,200	-
[8769]	25/12/10	611	616	604	610	-1	-0.16	59,200	-
[8769]	25/12/09	602	616	600	611	+8	+1.33	33,500	-
[8769]	25/12/08	601	603	592	603	+3	+0.50	31,700	-
[8769]	25/12/05	612	615	598	600	-18	-2.91	52,300	-
[8769]	25/12/04	620	627	613	618	+1	+0.16	62,100	-
[8769]	25/12/03	615	617	599	617	+7	+1.15	80,500	-
[8769]	25/12/02	632	635	610	610	-22	-3.48	72,700	-
[8769]	25/12/01	641	651	624	632	-6	-0.94	88,300	-
[8769]	25/11/28	633	642	630	638	+5	+0.79	21,000	-
[8769]	25/11/27	632	633	616	633	+7	+1.12	55,400	-
[8769]	25/11/26	632	644	621	626	+1	+0.16	53,600	-
[8769]	25/11/25	627	634	620	625	+7	+1.13	45,600	-
[8769]	25/11/21	619	623	612	618	-4	-0.64	68,100	-
[8769]	25/11/20	652	652	621	622	-22	-3.42	93,200	-
[8769]	25/11/19	626	651	620	644	+14	+2.22	115,600	-
[8769]	25/11/18	650	650	628	630	-17	-2.63	42,200	-
[8769]	25/11/17	655	666	637	647	-14	-2.12	72,800	-
[8769]	25/11/14	667	683	636	661	-2	-0.30	115,900	-
[8769]	25/11/13	675	675	640	663	-12	-1.78	105,300	-
[8769]	25/11/12	671	682	668	675	+1	+0.15	48,300	-
[8769]	25/11/11	680	680	673	674	-8	-1.17	14,200	-
[8769]	25/11/10	675	686	675	682	+7	+1.04	32,900	-
[8769]	25/11/07	671	687	671	675	-2	-0.30	41,600	-
[8769]	25/11/06	669	678	666	677	+8	+1.20	18,900	-
[8769]	25/11/05	659	673	654	669	+6	+0.90	45,600	-
[8769]	25/11/04	672	677	663	663	-17	-2.50	57,900	-
[8769]	25/10/31	685	688	678	680	-3	-0.44	32,900	-
[8769]	25/10/30	681	684	669	683	+8	+1.19	80,200	-
[8769]	25/10/29	664	675	652	675	+14	+2.12	64,300	-
[8769]	25/10/28	665	666	658	661	-6	-0.90	50,500	-
[8769]	25/10/27	650	670	650	667	+25	+3.89	92,700	-
[8769]	25/10/24	634	645	625	642	+13	+2.07	105,100	-
[8769]	25/10/23	620	634	618	629	+3	+0.48	65,100	-
[8769]	25/10/22	611	626	608	626	+19	+3.13	70,800	-
[8769]	25/10/21	598	611	598	607	+12	+2.02	76,600	-
[8769]	25/10/20	631	635	589	595	-32	-5.10	138,400	-
[8769]	25/10/17	601	627	601	627	+24	+3.98	116,800	-
[8769]	25/10/16	590	612	590	603	+12	+2.03	95,500	-
[8769]	25/10/15	590	597	588	591	+3	+0.51	69,400	-
[8769]	25/10/14	578	592	575	588	+6	+1.03	102,400	-
[8769]	25/10/10	572	586	572	582	+12	+2.11	97,700	-
[8769]	25/10/09	574	581	565	570	-4	-0.70	47,300	-
[8769]	25/10/08	568	577	561	574	+4	+0.70	26,200	-
[8769]	25/10/07	575	575	562	570	-3	-0.52	58,500	-
[8769]	25/10/06	566	577	560	573	+8	+1.42	23,400	-
[8769]	25/10/03	557	568	557	565	+3	+0.53	19,700	-
[8769]	25/10/02	565	567	555	562	-1	-0.18	40,800	-
[8769]	25/10/01	579	580	562	563	-17	-2.93	80,200	-
[8769]	25/09/30	579	582	575	580	+1	+0.17	23,500	-
[8769]	25/09/29	584	584	579	579	-5	-0.86	18,400	-
[8769]	25/09/26	580	588	577	584	+5	+0.86	32,300	-
[8769]	25/09/25	580	580	576	579	-1	-0.17	24,100	-
[8769]	25/09/24	584	585	580	580	-3	-0.51	23,900	-
[8769]	25/09/22	588	590	581	583	-2	-0.34	24,000	-
[8769]	25/09/19	598	598	582	585	-10	-1.68	83,800	-
[8769]	25/09/18	586	595	583	595	+10	+1.71	54,600	-
[8769]	25/09/17	585	588	582	585	-5	-0.85	24,400	-
[8769]	25/09/16	593	596	584	590	-2	-0.34	75,100	-
[8769]	25/09/12	593	594	584	592	-1	-0.17	58,800	-
[8769]	25/09/11	600	600	593	593	-8	-1.33	27,800	-
[8769]	25/09/10	597	609	591	601	+8	+1.35	65,200	-
[8769]	25/09/09	606	608	590	593	-12	-1.98	79,000	-
[8769]	25/09/08	603	605	600	605	+2	+0.33	22,700	-
[8769]	25/09/05	596	604	596	603	+8	+1.34	17,100	-