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
[8772]	26/10/29	875	875	864	866	0	+0.00	2,400	28,557,215,744
[8772]	26/10/28	879	888	864	866	-12.0	-1.37	5,400	28,557,215,744
[8772]	26/10/27	876	888	874	878	+3.0	+0.34	2,800	28,952,928,256
[8772]	26/10/26	882	886	875	875	+7.0	+0.81	3,500	28,853,999,616
[8772]	26/10/23	884	884	868	868	-16.0	-1.81	18,500	28,623,167,488
[8772]	26/10/22	889	893	883	884	+1.0	+0.11	6,800	29,150,783,488
[8772]	26/10/21	882	890	880	883	+7.0	+0.80	9,100	29,117,808,640
[8772]	26/10/20	892	896	874	876	-20.0	-2.23	8,300	28,886,976,512
[8772]	26/10/19	895	902	891	896	-8.0	-0.88	5,400	29,546,496,000
[8772]	26/10/16	896	904	896	904	+9.0	+1.01	1,900	29,810,302,976
[8772]	26/10/15	903	908	893	895	-11.0	-1.21	4,800	29,513,519,104
[8772]	26/10/14	909	911	901	906	-3.0	-0.33	6,700	29,876,256,768
[8772]	26/10/13	912	913	909	909	-1.0	-0.11	3,300	29,975,183,360
[8772]	26/10/09	919	919	910	910	-1.0	-0.11	900	30,008,160,256
[8772]	26/10/08	916	919	910	911	-13.0	-1.41	12,200	30,041,135,104
[8772]	26/10/07	910	924	909	924	+12.0	+1.32	12,200	30,469,824,512
[8772]	26/10/06	917	924	912	912	-5.0	-0.55	3,200	30,074,112,000
[8772]	26/10/05	912	921	911	917	+10.0	+1.10	14,300	30,238,992,384
[8772]	26/10/02	918	920	907	907	-9.0	-0.98	3,500	29,909,231,616
[8772]	26/10/01	908	925	903	916	+8.0	+0.88	8,600	30,206,015,488
[8772]	26/09/30	908	913	904	908	0	+0.00	3,900	29,942,208,512
[8772]	26/09/29	912	920	903	908	-4.0	-0.44	6,800	29,942,208,512
[8772]	26/09/28	892	913	892	912	+17.0	+1.90	17,200	30,074,112,000
[8772]	26/09/25	892	897	892	895	+3.0	+0.34	4,700	29,513,519,104
[8772]	26/09/24	898	903	891	892	-4.0	-0.45	9,800	29,414,592,512
[8772]	26/09/18	896	903	894	896	+1.0	+0.11	6,100	29,546,496,000
[8772]	26/09/17	892	901	892	895	0	+0.00	10,600	29,513,519,104
[8772]	26/09/16	892	903	892	895	+3.0	+0.34	4,100	29,513,519,104
[8772]	26/09/15	904	906	892	892	-15.0	-1.65	3,900	29,414,592,512
[8772]	26/09/14	900	909	890	907	+16.0	+1.80	10,400	29,909,231,616
[8772]	26/09/11	895	897	890	891	-7.0	-0.78	3,500	29,381,615,616
[8772]	26/09/10	900	900	891	898	-2.0	-0.22	4,300	29,612,447,744
[8772]	26/09/09	895	902	894	900	+2.0	+0.22	5,100	29,678,399,488
[8772]	26/09/08	891	902	891	898	+5.0	+0.56	3,200	29,612,447,744
[8772]	26/09/07	890	893	888	893	+5.0	+0.56	3,400	29,447,567,360
[8772]	26/09/04	894	900	888	888	-5.0	-0.56	4,100	29,282,689,024
[8772]	26/09/03	899	900	893	893	-3.0	-0.33	3,900	29,447,567,360
[8772]	26/09/02	899	899	880	896	-4.0	-0.44	12,300	29,546,496,000
[8772]	26/09/01	889	900	889	900	+8.0	+0.90	3,000	29,678,399,488
[8772]	26/08/31	898	900	892	892	-11.0	-1.22	5,000	29,414,592,512
[8772]	26/08/28	900	909	899	903	+4.0	+0.44	11,700	29,777,328,128
[8772]	26/08/27	891	900	888	899	+12.0	+1.35	8,400	29,645,424,640
[8772]	26/08/26	879	887	876	887	+8.0	+0.91	4,400	29,249,712,128
[8772]	26/08/25	874	880	874	879	+5.0	+0.57	2,700	28,985,903,104
[8772]	26/08/24	875	880	871	874	+2.0	+0.23	5,100	28,821,024,768
[8772]	26/08/21	876	878	872	872	+2.0	+0.23	3,600	28,755,070,976
[8772]	26/08/20	872	875	865	870	+4.0	+0.46	1,700	28,689,119,232
[8772]	26/08/19	864	869	862	866	+2.0	+0.23	5,500	28,557,215,744
[8772]	26/08/18	871	873	863	864	-4.0	-0.46	8,200	28,491,264,000
[8772]	26/08/17	874	879	868	868	-6	-0.69	7,200	-
[8772]	26/08/14	869	875	863	874	+5	+0.58	4,000	-
[8772]	26/08/13	872	872	860	869	-3	-0.34	13,700	-
[8772]	26/08/12	879	879	869	872	-3	-0.34	5,300	-
[8772]	26/08/10	872	875	866	875	-5	-0.57	7,700	-
[8772]	26/08/07	883	897	856	880	-18	-2.00	30,200	-
[8772]	26/08/06	836	901	830	898	+69	+8.32	22,500	-
[8772]	26/08/05	830	830	826	829	0	0.00	3,500	-
[8772]	26/08/04	830	831	827	829	-1	-0.12	3,700	-
[8772]	26/08/03	841	841	830	830	-4	-0.48	6,100	-
[8772]	26/07/31	838	841	833	834	-3	-0.36	2,200	-
[8772]	26/07/30	832	842	832	837	+5	+0.60	2,400	-
[8772]	26/07/29	838	838	830	832	-1	-0.12	4,500	-
[8772]	26/07/28	839	839	831	833	-6	-0.72	3,600	-
[8772]	26/07/27	833	840	832	839	+4	+0.48	3,900	-
[8772]	26/07/24	830	844	828	835	-3	-0.36	5,300	-
[8772]	26/07/23	837	845	836	838	+1	+0.12	3,900	-
[8772]	26/07/22	841	845	828	837	+2	+0.24	12,400	-
[8772]	26/07/21	837	842	829	835	-1	-0.12	4,100	-
[8772]	26/07/17	842	843	829	836	-6	-0.71	12,500	-
[8772]	26/07/16	835	842	824	842	+7	+0.84	10,700	-
[8772]	26/07/15	838	840	827	835	+3	+0.36	5,700	-
[8772]	26/07/14	827	832	827	832	-2	-0.24	1,300	-
[8772]	26/07/13	821	840	821	834	+8	+0.97	7,100	-
[8772]	26/07/10	820	827	819	826	+6	+0.73	3,100	-
[8772]	26/07/09	826	826	819	820	0	0.00	900	-
[8772]	26/07/08	828	828	820	820	-2	-0.24	2,400	-
[8772]	26/07/07	822	828	817	822	-2	-0.24	5,500	-
[8772]	26/07/06	818	824	806	824	+18	+2.23	5,100	-
[8772]	26/07/03	815	815	799	806	-2	-0.25	7,800	-
[8772]	26/07/02	798	808	796	808	+10	+1.25	9,700	-
[8772]	26/07/01	798	801	798	798	+1	+0.13	1,300	-
[8772]	26/06/30	797	802	794	797	+1	+0.13	3,100	-
[8772]	26/06/29	810	813	795	796	-17	-2.09	8,200	-
[8772]	26/06/26	803	813	799	813	+10	+1.25	3,900	-
[8772]	26/06/25	797	808	797	803	+3	+0.37	7,700	-
[8772]	26/06/24	802	802	792	800	+5	+0.63	4,400	-
[8772]	26/06/23	800	801	795	795	-5	-0.63	3,400	-
[8772]	26/06/22	800	800	795	800	0	0.00	4,200	-
[8772]	26/06/19	798	804	796	800	+2	+0.25	2,500	-
[8772]	26/06/18	802	802	796	798	-7	-0.87	5,000	-
[8772]	26/06/17	796	806	792	805	+9	+1.13	5,200	-
[8772]	26/06/16	799	799	796	796	-4	-0.50	1,200	-
[8772]	26/06/15	799	805	790	800	+5	+0.63	10,500	-
[8772]	26/06/12	800	802	795	795	-1	-0.13	2,700	-
[8772]	26/06/11	807	807	792	796	-4	-0.50	4,500	-
[8772]	26/06/10	788	806	788	800	+14	+1.78	7,500	-
[8772]	26/06/09	787	788	782	786	+9	+1.16	2,400	-
[8772]	26/06/08	788	788	777	777	-12	-1.52	5,300	-
[8772]	26/06/05	781	800	781	789	+14	+1.81	11,000	-
[8772]	26/06/04	805	805	775	775	-30	-3.73	14,800	-
[8772]	26/06/03	810	810	797	805	-11	-1.35	9,800	-
[8772]	26/06/02	805	816	768	816	+2	+0.25	30,400	-
[8772]	26/06/01	830	835	811	814	-20	-2.40	13,500	-
[8772]	26/05/29	825	835	823	834	+9	+1.09	5,700	-
[8772]	26/05/28	829	829	821	825	+2	+0.24	3,500	-
[8772]	26/05/27	828	828	822	823	-5	-0.60	4,600	-
[8772]	26/05/26	827	833	824	828	+3	+0.36	5,300	-
[8772]	26/05/25	832	832	825	825	-4	-0.48	8,000	-
[8772]	26/05/22	830	850	829	829	0	+0.00	7,600	-
[8772]	26/05/21	836	836	826	829	-3.0	-0.36	2,600	-
[8772]	26/05/20	831	836	829	832	-6.0	-0.72	4,400	-
[8772]	26/05/19	838	838	827	838	+5.0	+0.60	11,100	-
[8772]	26/05/18	868	869	827	833	-35.0	-4.03	10,900	-
[8772]	26/05/15	867	879	860	868	+1.0	+0.12	6,700	-
[8772]	26/05/14	880	892	852	867	-2.0	-0.23	27,100	-
[8772]	26/05/13	839	869	838	869	+30.0	+3.58	13,300	-
[8772]	26/05/12	839	839	823	839	+4.0	+0.48	5,500	-
[8772]	26/05/11	831	840	826	835	+4.0	+0.48	4,500	-
[8772]	26/05/08	822	831	820	831	+9.0	+1.09	5,000	-
[8772]	26/05/07	820	829	818	822	+7.0	+0.86	6,000	-
[8772]	26/05/01	815	823	813	815	0	+0.00	4,700	-
[8772]	26/04/30	817	817	811	815	-2.0	-0.24	5,800	-
[8772]	26/04/28	813	827	811	817	+4.0	+0.49	7,700	-
[8772]	26/04/27	822	822	812	813	-9	-1.09	11,000	-
[8772]	26/04/24	822	829	822	822	-6	-0.72	4,400	-
[8772]	26/04/23	838	838	825	828	-12	-1.43	5,200	-
[8772]	26/04/22	847	847	840	840	-2	-0.24	2,900	-
[8772]	26/04/21	841	848	840	842	-5	-0.59	3,300	-
[8772]	26/04/20	848	849	845	847	-1	-0.12	2,900	-
[8772]	26/04/17	857	858	848	848	-12	-1.40	2,200	-
[8772]	26/04/16	863	865	856	860	0	0.00	5,400	-
[8772]	26/04/15	849	868	849	860	+11	+1.30	6,500	-
[8772]	26/04/14	858	860	847	849	+3	+0.35	9,900	-
[8772]	26/04/13	844	847	831	846	-3	-0.35	5,100	-
[8772]	26/04/10	847	851	840	849	0	0.00	2,900	-
[8772]	26/04/09	860	860	846	849	-11	-1.28	3,800	-
[8772]	26/04/08	840	860	840	860	+22	+2.63	7,700	-
[8772]	26/04/07	842	844	834	838	+6	+0.72	2,300	-
[8772]	26/04/06	831	837	831	832	-1	-0.12	1,500	-
[8772]	26/04/03	833	849	825	833	+1	+0.12	10,900	-
[8772]	26/04/02	821	832	818	832	+17	+2.09	11,300	-
[8772]	26/04/01	836	839	791	815	-8	-0.97	36,600	-
[8772]	26/03/31	821	833	820	823	-13	-1.56	10,600	-
[8772]	26/03/30	814	836	814	836	-38	-4.35	28,400	-
[8772]	26/03/27	880	886	874	874	-5	-0.57	14,800	-
[8772]	26/03/26	884	888	875	879	-5	-0.57	10,300	-
[8772]	26/03/25	881	891	877	884	+3	+0.34	9,700	-
[8772]	26/03/24	906	906	874	881	-11	-1.23	10,600	-
[8772]	26/03/23	881	910	872	892	+6	+0.68	12,800	-
[8772]	26/03/19	888	894	884	886	-11	-1.23	6,200	-
[8772]	26/03/18	890	897	882	897	+9	+1.01	9,100	-
[8772]	26/03/17	886	891	878	888	+4	+0.45	6,600	-
[8772]	26/03/16	883	889	876	884	-8	-0.90	8,500	-
[8772]	26/03/13	890	894	884	892	-4	-0.45	8,300	-
[8772]	26/03/12	905	917	896	896	-18	-1.97	12,400	-
[8772]	26/03/11	917	919	911	914	-6	-0.65	7,000	-
[8772]	26/03/10	907	920	888	920	+9	+0.99	14,200	-
[8772]	26/03/09	903	911	866	911	-7	-0.76	14,400	-
[8772]	26/03/06	916	919	915	918	+2	+0.22	5,800	-
[8772]	26/03/05	903	916	903	916	+34	+3.85	4,300	-
[8772]	26/03/04	912	912	880	882	-39	-4.23	20,800	-
[8772]	26/03/03	930	934	921	921	-14	-1.50	7,100	-
[8772]	26/03/02	936	940	929	935	-1	-0.11	4,400	-
[8772]	26/02/27	930	950	929	936	+13	+1.41	10,800	-
[8772]	26/02/26	924	932	923	923	+1	+0.11	5,300	-
[8772]	26/02/25	925	930	921	922	-3	-0.32	6,000	-
[8772]	26/02/24	928	930	924	925	-3	-0.32	5,400	-
[8772]	26/02/20	926	943	925	928	-1	-0.11	5,600	-
[8772]	26/02/19	935	935	924	929	-5	-0.54	6,000	-
[8772]	26/02/18	930	936	928	934	0	0.00	4,200	-
[8772]	26/02/17	930	936	928	934	+7	+0.76	10,000	-
[8772]	26/02/16	929	931	923	927	+5	+0.54	6,200	-
[8772]	26/02/13	937	938	920	922	-15	-1.60	12,700	-
[8772]	26/02/12	939	945	935	937	+4	+0.43	10,200	-
[8772]	26/02/10	930	937	930	933	+3	+0.32	10,900	-
[8772]	26/02/09	919	932	913	930	+11	+1.20	14,500	-
[8772]	26/02/06	922	966	901	919	-3	-0.33	60,100	-
[8772]	26/02/05	912	934	911	922	+5	+0.55	15,900	-
[8772]	26/02/04	915	917	909	917	0	0.00	8,900	-
[8772]	26/02/03	919	920	910	917	+4	+0.44	9,200	-
[8772]	26/02/02	924	924	906	913	-21	-2.25	12,700	-
[8772]	26/01/30	899	934	898	934	+35	+3.89	20,800	-
[8772]	26/01/29	881	899	874	899	+39	+4.53	31,900	-
[8772]	26/01/28	865	865	857	860	-3	-0.35	4,200	-
[8772]	26/01/27	874	874	857	863	-11	-1.26	11,800	-
[8772]	26/01/26	879	879	865	874	+10	+1.16	14,400	-
[8772]	26/01/23	865	868	861	864	0	0.00	2,500	-
[8772]	26/01/22	857	864	857	864	+5	+0.58	3,700	-
[8772]	26/01/21	860	863	855	859	-6	-0.69	2,100	-
[8772]	26/01/20	864	865	858	865	-2	-0.23	6,700	-
[8772]	26/01/19	872	872	864	867	+1	+0.12	4,200	-
[8772]	26/01/16	874	874	861	866	+1	+0.12	3,900	-
[8772]	26/01/15	858	865	858	865	-1	-0.12	2,600	-
[8772]	26/01/14	868	872	866	866	-2	-0.23	6,300	-
[8772]	26/01/13	875	876	860	868	-2	-0.23	8,000	-
[8772]	26/01/09	865	888	860	870	+5	+0.58	8,600	-
[8772]	26/01/08	866	866	862	865	+2	+0.23	6,400	-
[8772]	26/01/07	862	865	862	863	+1	+0.12	4,700	-
[8772]	26/01/06	849	862	846	862	+22	+2.62	10,700	-
[8772]	26/01/05	849	849	840	840	+4	+0.48	12,500	-
[8772]	25/12/30	840	840	830	836	-1	-0.12	6,200	-
[8772]	25/12/29	838	838	830	837	-1	-0.12	6,400	-
[8772]	25/12/26	840	843	830	838	+1	+0.12	3,400	-
[8772]	25/12/25	834	837	824	837	+4	+0.48	12,100	-
[8772]	25/12/24	832	833	826	833	+3	+0.36	5,400	-
[8772]	25/12/23	829	830	824	830	-1	-0.12	7,800	-
[8772]	25/12/22	830	833	830	831	+4	+0.48	7,100	-
[8772]	25/12/19	831	833	824	827	-4	-0.48	6,000	-
[8772]	25/12/18	827	832	825	831	+4	+0.48	4,800	-
[8772]	25/12/17	837	837	825	827	-10	-1.19	6,500	-
[8772]	25/12/16	843	845	835	837	-6	-0.71	9,800	-
[8772]	25/12/15	833	843	830	843	+12	+1.44	9,300	-
[8772]	25/12/12	826	833	825	831	+7	+0.85	7,900	-
[8772]	25/12/11	824	825	818	824	+6	+0.73	2,800	-
[8772]	25/12/10	825	825	815	818	-3	-0.37	6,300	-
[8772]	25/12/09	825	825	820	821	-3	-0.36	4,900	-
[8772]	25/12/08	825	829	821	824	-3	-0.36	19,300	-
[8772]	25/12/05	825	827	825	827	+2	+0.24	4,600	-
[8772]	25/12/04	828	828	825	825	-3	-0.36	3,300	-
[8772]	25/12/03	836	836	823	828	-5	-0.60	4,300	-
[8772]	25/12/02	840	840	831	833	-10	-1.19	3,900	-
[8772]	25/12/01	849	850	839	843	-6	-0.71	4,400	-
[8772]	25/11/28	855	855	845	849	0	0.00	3,400	-
[8772]	25/11/27	865	865	844	849	-16	-1.85	6,600	-
[8772]	25/11/26	838	870	832	865	+42	+5.10	19,200	-
[8772]	25/11/25	814	823	814	823	+11	+1.35	6,200	-
[8772]	25/11/21	812	824	812	812	-3	-0.37	7,200	-
[8772]	25/11/20	831	832	815	815	-13	-1.57	10,200	-
[8772]	25/11/19	830	835	819	828	-7	-0.84	6,100	-
[8772]	25/11/18	856	856	835	835	-15	-1.76	8,400	-
[8772]	25/11/17	863	863	843	850	-12	-1.39	5,900	-
[8772]	25/11/14	842	862	838	862	+16	+1.89	6,900	-
[8772]	25/11/13	872	876	832	846	-30	-3.42	10,200	-
[8772]	25/11/12	877	884	870	876	-9	-1.02	7,500	-
[8772]	25/11/11	849	885	847	885	+41	+4.86	34,100	-
[8772]	25/11/10	817	847	817	844	+29	+3.56	17,400	-
[8772]	25/11/07	817	819	813	815	-2	-0.24	2,600	-
[8772]	25/11/06	803	828	803	817	+9	+1.11	9,200	-
[8772]	25/11/05	795	808	790	808	+9	+1.13	11,300	-
[8772]	25/11/04	805	819	791	799	-11	-1.36	16,600	-
[8772]	25/10/31	814	829	810	810	+3	+0.37	8,800	-
[8772]	25/10/30	812	816	807	807	+7	+0.88	7,700	-
[8772]	25/10/29	820	820	797	800	-22	-2.68	16,100	-
[8772]	25/10/28	834	834	822	822	-5	-0.60	5,700	-
[8772]	25/10/27	819	836	815	827	+10	+1.22	18,700	-
[8772]	25/10/24	823	825	805	817	-11	-1.33	14,900	-
[8772]	25/10/23	829	833	826	828	-3	-0.36	5,200	-
[8772]	25/10/22	832	834	825	831	-4	-0.48	9,100	-
[8772]	25/10/21	849	849	835	835	+1	+0.12	12,400	-
[8772]	25/10/20	859	859	826	834	+5	+0.60	40,100	-
[8772]	25/10/17	825	829	821	829	+4	+0.48	8,100	-
[8772]	25/10/16	838	838	818	825	-12	-1.43	19,100	-
[8772]	25/10/15	815	837	815	837	+26	+3.21	11,200	-
[8772]	25/10/14	810	826	790	811	-10	-1.22	40,400	-
[8772]	25/10/10	853	853	806	821	-32	-3.75	48,900	-
[8772]	25/10/09	863	864	851	853	-13	-1.50	13,700	-
[8772]	25/10/08	864	869	856	866	+9	+1.05	13,900	-
[8772]	25/10/07	847	871	844	857	+12	+1.42	39,200	-
[8772]	25/10/06	865	865	842	845	-20	-2.31	119,100	-
[8772]	25/10/03	861	872	859	865	-4	-0.46	13,100	-
[8772]	25/10/02	865	879	858	869	+4	+0.46	14,900	-
[8772]	25/10/01	898	898	864	865	-27	-3.03	30,100	-
[8772]	25/09/30	891	898	883	892	+1	+0.11	21,200	-
[8772]	25/09/29	880	908	870	891	+11	+1.25	13,700	-
[8772]	25/09/26	875	883	875	880	-1	-0.11	6,800	-
[8772]	25/09/25	878	885	868	881	+14	+1.61	14,000	-
[8772]	25/09/24	871	871	864	867	-6	-0.69	8,600	-
[8772]	25/09/22	856	882	854	873	+13	+1.51	14,500	-
[8772]	25/09/19	864	872	841	860	-11	-1.26	44,100	-
[8772]	25/09/18	880	884	870	871	-9	-1.02	9,300	-
[8772]	25/09/17	875	883	872	880	+3	+0.34	19,400	-
[8772]	25/09/16	875	890	875	877	-12	-1.35	31,100	-
[8772]	25/09/12	888	895	878	889	+1	+0.11	17,800	-
[8772]	25/09/11	879	903	875	888	+8	+0.91	30,800	-
[8772]	25/09/10	887	889	880	880	-2	-0.23	17,300	-
[8772]	25/09/09	886	892	881	882	-4	-0.45	9,800	-
[8772]	25/09/08	883	897	883	886	+3	+0.34	22,600	-
[8772]	25/09/05	864	883	864	883	+13	+1.49	16,800	-