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
[8783]	26/10/29	37	39	37	37	0	+0.00	205,100	1,844,968,320
[8783]	26/10/28	38	39	37	37	-1.0	-2.63	183,200	1,844,968,320
[8783]	26/10/27	38	39	37	38	0	+0.00	202,800	1,894,832,256
[8783]	26/10/26	39	40	37	38	0	+0.00	246,900	1,894,832,256
[8783]	26/10/23	40	40	38	38	-3.0	-7.32	447,700	1,894,832,256
[8783]	26/10/22	39	44	38	41	0	+0.00	1,815,900	2,044,424,320
[8783]	26/10/21	37	46	36	41	+5.0	+13.89	3,123,800	2,044,424,320
[8783]	26/10/20	38	39	36	36	-2.0	-5.26	699,200	1,795,104,256
[8783]	26/10/19	38	39	38	38	-1.0	-2.56	368,000	1,894,832,256
[8783]	26/10/16	41	42	39	39	-2.0	-4.88	641,800	1,944,696,320
[8783]	26/10/15	44	44	41	41	-3.0	-6.82	635,200	2,044,424,320
[8783]	26/10/14	43	44	43	44	+1.0	+2.33	244,300	2,194,016,256
[8783]	26/10/13	47	49	43	43	-2.0	-4.44	1,177,100	2,144,152,320
[8783]	26/10/09	44	45	43	45	+1.0	+2.27	276,700	2,243,880,448
[8783]	26/10/08	43	44	43	44	+1.0	+2.33	231,200	2,194,016,256
[8783]	26/10/07	43	45	43	43	-1.0	-2.27	187,800	2,144,152,320
[8783]	26/10/06	44	45	43	44	0	+0.00	427,300	2,194,016,256
[8783]	26/10/05	45	45	44	44	0	+0.00	131,400	2,194,016,256
[8783]	26/10/02	45	45	43	44	-1.0	-2.22	290,400	2,194,016,256
[8783]	26/10/01	45	45	43	45	+1.0	+2.27	276,900	2,243,880,448
[8783]	26/09/30	44	45	43	44	-1.0	-2.22	508,500	2,194,016,256
[8783]	26/09/29	45	46	44	45	-1.0	-2.17	452,200	2,243,880,448
[8783]	26/09/28	46	46	45	46	0	+0.00	113,700	2,293,744,384
[8783]	26/09/25	46	47	45	46	0	+0.00	475,700	2,293,744,384
[8783]	26/09/24	48	48	46	46	-2.0	-4.17	557,900	2,293,744,384
[8783]	26/09/18	47	48	47	48	0	+0.00	238,400	2,393,472,512
[8783]	26/09/17	48	49	47	48	0	+0.00	405,600	2,393,472,512
[8783]	26/09/16	51	51	46	48	-3.0	-5.88	1,434,900	2,393,472,512
[8783]	26/09/15	50	51	50	51	0	+0.00	139,700	2,543,064,320
[8783]	26/09/14	51	52	50	51	+1.0	+2.00	375,100	2,543,064,320
[8783]	26/09/11	53	54	50	50	-3.0	-5.66	2,030,100	2,493,200,384
[8783]	26/09/10	52	55	52	53	+1.0	+1.92	599,200	2,422,323,456
[8783]	26/09/09	53	53	51	52	-1.0	-1.89	151,300	2,376,619,264
[8783]	26/09/08	51	54	51	53	+2.0	+3.92	1,032,600	2,422,323,456
[8783]	26/09/07	50	51	49	51	+1.0	+2.00	595,800	2,330,915,072
[8783]	26/09/04	55	56	50	50	-5.0	-9.09	1,775,000	2,285,210,880
[8783]	26/09/03	57	57	55	55	-1.0	-1.79	404,000	2,513,731,840
[8783]	26/09/02	58	58	56	56	-2.0	-3.45	479,200	2,559,436,032
[8783]	26/09/01	59	60	58	58	-1.0	-1.69	320,500	2,650,844,416
[8783]	26/08/31	60	61	59	59	-3.0	-4.84	890,700	2,696,548,864
[8783]	26/08/28	58	64	58	62	-4.0	-6.06	1,192,900	2,833,661,440
[8783]	26/08/27	66	67	65	66	-1.0	-1.49	547,000	3,016,478,208
[8783]	26/08/26	68	68	65	67	0	+0.00	737,800	3,062,182,400
[8783]	26/08/25	66	67	65	67	+2.0	+3.08	404,400	3,062,182,400
[8783]	26/08/24	71	73	64	65	-1.0	-1.52	3,130,700	2,970,774,016
[8783]	26/08/21	65	67	64	66	0	+0.00	685,600	3,016,478,208
[8783]	26/08/20	65	67	63	66	+1.0	+1.54	807,500	3,016,478,208
[8783]	26/08/19	67	67	64	65	-2.0	-2.99	552,800	2,970,774,016
[8783]	26/08/18	67	72	65	67	+3.0	+4.69	1,123,000	2,783,483,392
[8783]	26/08/17	68	68	63	64	-3	-4.48	1,294,300	-
[8783]	26/08/14	66	70	65	67	+2	+3.08	983,200	-
[8783]	26/08/13	73	74	65	65	-16	-19.75	2,882,800	-
[8783]	26/08/12	70	81	66	81	+10	+14.08	3,657,300	-
[8783]	26/08/10	62	73	61	71	+12	+20.34	3,326,000	-
[8783]	26/08/07	61	61	58	59	0	0.00	1,937,300	-
[8783]	26/08/06	58	60	56	59	+2	+3.51	1,221,900	-
[8783]	26/08/05	59	59	56	57	0	0.00	945,300	-
[8783]	26/08/04	57	64	56	57	0	0.00	1,637,900	-
[8783]	26/08/03	58	58	54	57	0	0.00	984,300	-
[8783]	26/07/31	59	61	56	57	-1	-1.72	1,243,900	-
[8783]	26/07/30	59	60	57	58	-2	-3.33	596,400	-
[8783]	26/07/29	62	62	58	60	-1	-1.64	614,900	-
[8783]	26/07/28	64	64	61	61	-3	-4.69	550,400	-
[8783]	26/07/27	64	65	63	64	0	0.00	466,800	-
[8783]	26/07/24	67	68	62	64	-5	-7.25	1,158,100	-
[8783]	26/07/23	69	70	67	69	+2	+2.99	394,200	-
[8783]	26/07/22	69	70	66	67	-1	-1.47	612,900	-
[8783]	26/07/21	68	70	68	68	+1	+1.49	561,300	-
[8783]	26/07/17	72	72	67	67	-7	-9.46	1,435,900	-
[8783]	26/07/16	78	79	72	74	-6	-7.50	1,479,800	-
[8783]	26/07/15	81	81	78	80	-1	-1.23	1,141,200	-
[8783]	26/07/14	82	82	79	81	-1	-1.22	953,800	-
[8783]	26/07/13	82	84	81	82	+2	+2.50	639,000	-
[8783]	26/07/10	82	83	80	80	-2	-2.44	969,000	-
[8783]	26/07/09	85	86	81	82	-5	-5.75	1,157,400	-
[8783]	26/07/08	89	107	86	87	+5	+6.10	5,686,400	-
[8783]	26/07/07	80	86	79	82	-12	-12.77	1,404,100	-
[8783]	26/07/06	94	98	92	94	+2	+2.17	754,800	-
[8783]	26/07/03	94	96	91	92	-1	-1.08	414,400	-
[8783]	26/07/02	92	95	91	93	+2	+2.20	405,800	-
[8783]	26/07/01	93	97	91	91	-1	-1.09	642,200	-
[8783]	26/06/30	91	93	89	92	+4	+4.55	408,000	-
[8783]	26/06/29	85	91	84	88	+5	+6.02	544,100	-
[8783]	26/06/26	85	86	83	83	-2	-2.35	414,000	-
[8783]	26/06/25	86	88	85	85	-1	-1.16	220,400	-
[8783]	26/06/24	88	88	85	86	-2	-2.27	334,900	-
[8783]	26/06/23	90	91	87	88	-3	-3.30	371,700	-
[8783]	26/06/22	90	94	89	91	+2	+2.25	573,500	-
[8783]	26/06/19	94	94	89	89	-3	-3.26	473,200	-
[8783]	26/06/18	92	94	90	92	-1	-1.08	411,800	-
[8783]	26/06/17	91	98	90	93	+2	+2.20	734,200	-
[8783]	26/06/16	92	92	89	91	+2	+2.25	411,500	-
[8783]	26/06/15	100	100	87	89	-6	-6.32	1,447,600	-
[8783]	26/06/12	101	108	93	95	-2	-2.06	1,209,600	-
[8783]	26/06/11	92	103	90	97	+7	+7.78	1,792,000	-
[8783]	26/06/10	99	100	88	90	-10	-10.00	1,781,300	-
[8783]	26/06/09	106	106	99	100	-3	-2.91	533,600	-
[8783]	26/06/08	108	108	102	103	-5	-4.63	402,400	-
[8783]	26/06/05	110	112	105	108	-1	-0.92	580,600	-
[8783]	26/06/04	113	115	108	109	-7	-6.03	856,200	-
[8783]	26/06/03	111	117	107	116	-5	-4.13	876,000	-
[8783]	26/06/02	115	130	113	121	-9	-6.92	1,466,600	-
[8783]	26/06/01	106	152	104	130	+28	+27.45	11,070,200	-
[8783]	26/05/29	107	107	102	102	-4	-3.77	823,400	-
[8783]	26/05/28	113	113	104	106	-4	-3.64	548,100	-
[8783]	26/05/27	118	118	107	110	-9	-7.56	726,500	-
[8783]	26/05/26	120	121	118	119	-3	-2.46	538,600	-
[8783]	26/05/25	126	131	120	122	+1	+0.83	1,069,300	-
[8783]	26/05/22	115	123	112	121	+7.0	+6.14	882,700	-
[8783]	26/05/21	112	116	111	114	+2.0	+1.79	619,400	-
[8783]	26/05/20	119	119	110	112	-5.0	-4.27	1,046,000	-
[8783]	26/05/19	116	121	114	117	-1.0	-0.85	1,203,300	-
[8783]	26/05/18	128	128	117	118	-8.0	-6.35	888,200	-
[8783]	26/05/15	131	133	126	126	-4.0	-3.08	481,900	-
[8783]	26/05/14	133	134	128	130	-5.0	-3.70	1,112,100	-
[8783]	26/05/13	125	139	125	135	-40.0	-22.86	3,325,100	-
[8783]	26/05/12	183	183	173	175	-9.0	-4.89	574,300	-
[8783]	26/05/11	187	189	180	184	-4.0	-2.13	611,300	-
[8783]	26/05/08	188	189	186	188	-1.0	-0.53	381,900	-
[8783]	26/05/07	191	191	188	189	-1.0	-0.53	410,000	-
[8783]	26/05/01	192	192	189	190	0	+0.00	375,600	-
[8783]	26/04/30	195	195	188	190	-7.0	-3.55	661,400	-
[8783]	26/04/28	204	204	197	197	-8.0	-3.90	640,400	-
[8783]	26/04/27	210	211	202	205	+2	+0.99	613,500	-
[8783]	26/04/24	209	210	201	203	-9	-4.25	652,900	-
[8783]	26/04/23	227	227	210	212	-13	-5.78	854,200	-
[8783]	26/04/22	237	244	221	225	+7	+3.21	2,659,000	-
[8783]	26/04/21	229	230	214	218	-10	-4.39	1,138,300	-
[8783]	26/04/20	218	247	216	228	+27	+13.43	5,372,700	-
[8783]	26/04/17	210	214	198	201	+8	+4.15	1,752,300	-
[8783]	26/04/16	185	197	185	193	+7	+3.76	532,600	-
[8783]	26/04/15	189	191	186	186	-3	-1.59	429,000	-
[8783]	26/04/14	189	193	187	189	+1	+0.53	400,500	-
[8783]	26/04/13	195	195	188	188	-7	-3.59	445,300	-
[8783]	26/04/10	197	200	194	195	-2	-1.02	252,800	-
[8783]	26/04/09	202	202	196	197	-6	-2.96	232,900	-
[8783]	26/04/08	200	204	199	203	+6	+3.05	214,700	-
[8783]	26/04/07	199	203	197	197	+1	+0.51	152,000	-
[8783]	26/04/06	202	202	196	196	-4	-2.00	307,000	-
[8783]	26/04/03	203	205	200	200	-1	-0.50	246,500	-
[8783]	26/04/02	205	207	200	201	-3	-1.47	320,800	-
[8783]	26/04/01	206	207	202	204	0	0.00	163,400	-
[8783]	26/03/31	204	207	202	204	-1	-0.49	167,600	-
[8783]	26/03/30	205	208	202	205	-7	-3.30	212,900	-
[8783]	26/03/27	209	212	207	212	+2	+0.95	185,700	-
[8783]	26/03/26	216	223	208	210	-3	-1.41	432,100	-
[8783]	26/03/25	212	238	208	213	+7	+3.40	998,000	-
[8783]	26/03/24	212	215	205	206	-4	-1.90	136,400	-
[8783]	26/03/23	212	217	205	210	-6	-2.78	502,500	-
[8783]	26/03/19	213	226	213	216	+3	+1.41	450,500	-
[8783]	26/03/18	215	216	212	213	+1	+0.47	138,600	-
[8783]	26/03/17	215	216	212	212	-1	-0.47	182,000	-
[8783]	26/03/16	214	216	212	213	-2	-0.93	134,600	-
[8783]	26/03/13	216	218	212	215	-2	-0.92	228,700	-
[8783]	26/03/12	223	223	217	217	-6	-2.69	263,700	-
[8783]	26/03/11	222	226	220	223	+1	+0.45	236,400	-
[8783]	26/03/10	227	227	221	222	-1	-0.45	245,100	-
[8783]	26/03/09	222	224	216	223	-5	-2.19	327,800	-
[8783]	26/03/06	227	230	225	228	-1	-0.44	208,400	-
[8783]	26/03/05	230	234	228	229	+6	+2.69	242,600	-
[8783]	26/03/04	226	232	222	223	-10	-4.29	391,400	-
[8783]	26/03/03	245	250	233	233	-10	-4.12	562,700	-
[8783]	26/03/02	254	270	243	243	-3	-1.22	1,879,900	-
[8783]	26/02/27	235	247	233	246	+8	+3.36	284,300	-
[8783]	26/02/26	236	243	233	238	+7	+3.03	221,400	-
[8783]	26/02/25	242	244	228	231	-4	-1.70	271,600	-
[8783]	26/02/24	234	241	230	235	+9	+3.98	416,100	-
[8783]	26/02/20	230	233	225	226	-5	-2.16	243,600	-
[8783]	26/02/19	240	240	231	231	-7	-2.94	210,200	-
[8783]	26/02/18	242	243	236	238	-1	-0.42	188,500	-
[8783]	26/02/17	258	259	238	239	-7	-2.85	380,600	-
[8783]	26/02/16	260	260	243	246	-16	-6.11	427,900	-
[8783]	26/02/13	243	272	242	262	+20	+8.26	1,127,600	-
[8783]	26/02/12	242	244	238	242	+2	+0.83	257,300	-
[8783]	26/02/10	233	241	232	240	+8	+3.45	253,600	-
[8783]	26/02/09	232	234	228	232	+5	+2.20	276,900	-
[8783]	26/02/06	231	231	223	227	-8	-3.40	312,000	-
[8783]	26/02/05	235	239	234	235	-3	-1.26	152,800	-
[8783]	26/02/04	237	238	234	238	-1	-0.42	152,500	-
[8783]	26/02/03	240	242	234	239	-1	-0.42	285,400	-
[8783]	26/02/02	245	247	238	240	-4	-1.64	240,500	-
[8783]	26/01/30	242	246	241	244	+2	+0.83	123,700	-
[8783]	26/01/29	246	246	241	242	-4	-1.63	135,300	-
[8783]	26/01/28	248	250	244	246	-4	-1.60	260,000	-
[8783]	26/01/27	257	258	248	250	-5	-1.96	254,500	-
[8783]	26/01/26	251	264	249	255	+6	+2.41	370,800	-
[8783]	26/01/23	247	255	246	249	+5	+2.05	310,800	-
[8783]	26/01/22	248	251	243	244	-2	-0.81	447,200	-
[8783]	26/01/21	251	258	245	246	-9	-3.53	974,500	-
[8783]	26/01/20	257	261	253	255	-5	-1.92	247,600	-
[8783]	26/01/19	267	268	256	260	-7	-2.62	325,700	-
[8783]	26/01/16	270	270	258	267	-1	-0.37	424,800	-
[8783]	26/01/15	270	279	262	268	0	0.00	569,900	-
[8783]	26/01/14	263	271	261	268	+6	+2.29	431,000	-
[8783]	26/01/13	275	275	261	262	-12	-4.38	569,100	-
[8783]	26/01/09	271	284	262	274	+19	+7.45	1,131,400	-
[8783]	26/01/08	262	262	252	255	-6	-2.30	315,100	-
[8783]	26/01/07	251	262	249	261	+13	+5.24	426,300	-
[8783]	26/01/06	250	254	245	248	+3	+1.22	320,400	-
[8783]	26/01/05	242	249	238	245	+6	+2.51	458,600	-
[8783]	25/12/30	243	252	235	239	+4	+1.70	1,157,000	-
[8783]	25/12/29	220	239	217	235	+18	+8.29	831,900	-
[8783]	25/12/26	220	223	217	217	-5	-2.25	566,800	-
[8783]	25/12/25	217	222	216	222	+4	+1.83	555,200	-
[8783]	25/12/24	221	224	216	218	-2	-0.91	593,200	-
[8783]	25/12/23	218	227	218	220	-6	-2.65	492,000	-
[8783]	25/12/22	232	233	214	226	-2	-0.88	914,100	-
[8783]	25/12/19	224	230	220	228	+17	+8.06	652,700	-
[8783]	25/12/18	225	225	210	211	-12	-5.38	632,300	-
[8783]	25/12/17	234	239	222	223	-14	-5.91	654,900	-
[8783]	25/12/16	241	246	232	237	-19	-7.42	690,900	-
[8783]	25/12/15	246	256	243	256	+8	+3.23	263,600	-
[8783]	25/12/12	247	254	246	248	+1	+0.40	141,500	-
[8783]	25/12/11	254	258	247	247	-4	-1.59	229,600	-
[8783]	25/12/10	252	256	251	251	0	0.00	232,200	-
[8783]	25/12/09	249	251	243	251	+2	+0.80	233,100	-
[8783]	25/12/08	251	253	247	249	+2	+0.81	256,800	-
[8783]	25/12/05	254	254	245	247	-7	-2.76	548,800	-
[8783]	25/12/04	257	263	251	254	-6	-2.31	437,400	-
[8783]	25/12/03	263	267	260	260	-3	-1.14	269,700	-
[8783]	25/12/02	273	274	263	263	-7	-2.59	221,900	-
[8783]	25/12/01	285	285	270	270	-10	-3.57	268,600	-
[8783]	25/11/28	286	290	280	280	-10	-3.45	306,100	-
[8783]	25/11/27	273	290	273	290	+21	+7.81	509,700	-
[8783]	25/11/26	266	270	262	269	+5	+1.89	225,400	-
[8783]	25/11/25	266	273	261	264	-10	-3.65	500,700	-
[8783]	25/11/21	282	286	273	274	-7	-2.49	316,400	-
[8783]	25/11/20	279	288	277	281	-1	-0.35	354,700	-
[8783]	25/11/19	267	310	266	282	+16	+6.02	1,694,900	-
[8783]	25/11/18	275	278	266	266	-11	-3.97	513,200	-
[8783]	25/11/17	295	296	277	277	-22	-7.36	685,500	-
[8783]	25/11/14	302	308	298	299	-9	-2.92	326,700	-
[8783]	25/11/13	317	317	307	308	-8	-2.53	266,100	-
[8783]	25/11/12	308	319	307	316	+8	+2.60	279,100	-
[8783]	25/11/11	301	308	299	308	+7	+2.33	241,900	-
[8783]	25/11/10	300	305	298	301	+4	+1.35	251,000	-
[8783]	25/11/07	300	303	294	297	-2	-0.67	286,100	-
[8783]	25/11/06	304	304	299	299	-6	-1.97	172,800	-
[8783]	25/11/05	305	306	292	305	-2	-0.65	534,100	-
[8783]	25/11/04	307	310	304	307	-4	-1.29	226,000	-
[8783]	25/10/31	313	316	309	311	-2	-0.64	257,600	-
[8783]	25/10/30	306	318	306	313	+7	+2.29	282,400	-
[8783]	25/10/29	323	325	306	306	-15	-4.67	468,000	-
[8783]	25/10/28	330	333	321	321	0	0.00	529,600	-
[8783]	25/10/27	317	326	315	321	+3	+0.94	387,500	-
[8783]	25/10/24	329	334	318	318	-9	-2.75	401,100	-
[8783]	25/10/23	325	334	318	327	-3	-0.91	558,700	-
[8783]	25/10/22	319	335	319	330	+13	+4.10	627,600	-
[8783]	25/10/21	314	321	305	317	+9	+2.92	716,700	-
[8783]	25/10/20	314	315	301	308	-5	-1.60	786,000	-
[8783]	25/10/17	328	333	311	313	-33	-9.54	802,000	-
[8783]	25/10/16	341	348	310	346	+13	+3.90	1,867,100	-
[8783]	25/10/15	305	333	305	333	+33	+11.00	953,800	-
[8783]	25/10/14	306	315	299	300	-11	-3.54	509,400	-
[8783]	25/10/10	304	315	304	311	+7	+2.30	364,600	-
[8783]	25/10/09	310	310	303	304	-6	-1.94	332,400	-
[8783]	25/10/08	316	324	307	310	-10	-3.13	394,400	-
[8783]	25/10/07	310	325	307	320	+12	+3.90	500,700	-
[8783]	25/10/06	320	320	305	308	-12	-3.75	647,600	-
[8783]	25/10/03	315	329	313	320	-1	-0.31	547,600	-
[8783]	25/10/02	307	321	305	321	+6	+1.90	609,800	-
[8783]	25/10/01	316	323	307	315	-22	-6.53	1,055,500	-
[8783]	25/09/30	320	341	306	337	+33	+10.86	1,994,500	-
[8783]	25/09/29	303	323	303	304	+1	+0.33	621,700	-
[8783]	25/09/26	313	314	301	303	-14	-4.42	841,700	-
[8783]	25/09/25	321	330	315	317	-8	-2.46	804,800	-
[8783]	25/09/24	329	329	319	325	-7	-2.11	658,000	-
[8783]	25/09/22	330	343	326	332	-1	-0.30	821,200	-
[8783]	25/09/19	341	344	330	333	-8	-2.35	1,298,200	-
[8783]	25/09/18	378	392	335	341	-29	-7.84	2,537,100	-
[8783]	25/09/17	391	391	367	370	-20	-5.13	1,251,300	-
[8783]	25/09/16	395	395	365	390	-9	-2.26	2,069,700	-
[8783]	25/09/12	423	430	388	399	-20	-4.77	2,592,800	-
[8783]	25/09/11	417	451	413	419	-22	-4.99	3,971,100	-
[8783]	25/09/10	413	445	393	441	+12	+2.80	5,433,900	-
[8783]	25/09/09	435	454	415	429	-33	-7.14	8,406,600	-
[8783]	25/09/08	562	630	462	462	-100	-17.79	6,322,300	-
[8783]	25/09/05	505	562	500	562	+80	+16.60	3,384,900	-