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
[8789]	26/10/29	150	151	149	151	-1.0	-0.66	793,100	28,488,800,256
[8789]	26/10/28	152	153	148	152	-1.0	-0.65	1,805,800	28,677,468,160
[8789]	26/10/27	154	156	152	153	+1.0	+0.66	997,000	28,866,136,064
[8789]	26/10/26	154	155	151	152	-2.0	-1.30	1,217,000	28,677,468,160
[8789]	26/10/23	156	156	151	154	-3.0	-1.91	1,192,500	29,361,307,648
[8789]	26/10/22	157	161	156	157	0	+0.00	987,000	29,933,281,280
[8789]	26/10/21	162	164	157	157	-3.0	-1.88	1,214,400	29,933,281,280
[8789]	26/10/20	163	163	160	160	-3.0	-1.84	844,400	30,505,254,912
[8789]	26/10/19	161	164	160	163	-1.0	-0.61	989,300	31,077,228,544
[8789]	26/10/16	160	166	159	164	+6.0	+3.80	1,587,300	31,267,885,056
[8789]	26/10/15	164	164	158	158	-8.0	-4.82	1,913,900	30,123,937,792
[8789]	26/10/14	162	167	160	166	+3.0	+1.84	1,989,800	31,649,202,176
[8789]	26/10/13	152	164	152	163	+11.0	+7.24	2,496,900	31,077,228,544
[8789]	26/10/09	152	155	152	152	-1.0	-0.65	923,200	28,979,992,576
[8789]	26/10/08	156	156	152	153	-3.0	-1.92	1,020,700	29,170,649,088
[8789]	26/10/07	155	158	154	156	+1.0	+0.65	1,122,800	29,742,622,720
[8789]	26/10/06	153	155	152	155	+3.0	+1.97	838,400	29,551,966,208
[8789]	26/10/05	154	156	152	152	-1.0	-0.65	895,700	28,979,992,576
[8789]	26/10/02	156	157	152	153	-3.0	-1.92	1,049,700	29,170,649,088
[8789]	26/10/01	152	157	151	156	+4.0	+2.63	1,419,900	29,742,622,720
[8789]	26/09/30	152	153	150	152	-1.0	-0.65	615,500	28,979,992,576
[8789]	26/09/29	157	157	149	153	-8.0	-4.97	1,839,500	29,170,649,088
[8789]	26/09/28	163	164	160	161	-2.0	-1.23	1,096,800	30,695,911,424
[8789]	26/09/25	160	163	160	163	+2.0	+1.24	562,900	31,077,228,544
[8789]	26/09/24	162	163	160	161	-1.0	-0.62	838,000	30,695,911,424
[8789]	26/09/18	162	164	161	162	+1.0	+0.62	784,400	30,886,569,984
[8789]	26/09/17	160	163	160	161	+1.0	+0.62	780,400	30,695,911,424
[8789]	26/09/16	158	160	156	160	+2.0	+1.27	1,261,700	30,505,254,912
[8789]	26/09/15	160	161	157	158	-2.0	-1.25	978,300	30,419,904,512
[8789]	26/09/14	158	161	156	160	+1.0	+0.63	1,856,000	30,804,967,424
[8789]	26/09/11	162	162	159	159	-3.0	-1.85	1,104,300	30,612,434,944
[8789]	26/09/10	160	163	160	162	+2.0	+1.25	759,800	31,190,028,288
[8789]	26/09/09	162	163	160	160	-3.0	-1.84	962,300	30,804,967,424
[8789]	26/09/08	160	166	159	163	+2.0	+1.24	1,396,100	31,382,558,720
[8789]	26/09/07	160	163	159	161	+2.0	+1.26	970,100	30,997,497,856
[8789]	26/09/04	160	161	158	159	-1.0	-0.62	780,200	30,612,434,944
[8789]	26/09/03	162	164	160	160	-2.0	-1.23	1,383,300	30,804,967,424
[8789]	26/09/02	165	165	162	162	-5.0	-2.99	1,617,900	31,190,028,288
[8789]	26/09/01	165	168	164	167	+1.0	+0.60	1,618,500	32,152,684,544
[8789]	26/08/31	174	174	164	166	-7.0	-4.05	3,019,700	31,960,152,064
[8789]	26/08/28	174	178	173	173	-1.0	-0.57	2,633,300	33,307,869,184
[8789]	26/08/27	175	176	172	174	-1.0	-0.57	1,623,100	33,500,401,664
[8789]	26/08/26	170	175	169	175	+5.0	+2.94	1,722,300	33,692,932,096
[8789]	26/08/25	171	172	169	170	-1.0	-0.58	874,200	32,730,275,840
[8789]	26/08/24	172	173	167	171	-2.0	-1.16	2,115,500	32,922,808,320
[8789]	26/08/21	174	175	171	173	0	+0.00	2,413,700	33,307,869,184
[8789]	26/08/20	169	174	169	173	+6.0	+3.59	2,797,300	33,307,869,184
[8789]	26/08/19	164	168	164	167	+3.0	+1.83	2,333,200	32,152,684,544
[8789]	26/08/18	160	165	158	164	+2.0	+1.23	2,931,700	31,575,091,200
[8789]	26/08/17	154	163	153	162	+8	+5.19	3,254,500	-
[8789]	26/08/14	152	155	150	154	+5	+3.36	2,735,200	-
[8789]	26/08/13	144	150	142	149	+11	+7.97	4,860,500	-
[8789]	26/08/12	136	141	135	138	+1	+0.73	1,789,900	-
[8789]	26/08/10	136	138	135	137	+3	+2.24	1,045,800	-
[8789]	26/08/07	135	136	133	134	-1	-0.74	778,100	-
[8789]	26/08/06	133	135	133	135	+2	+1.50	530,700	-
[8789]	26/08/05	132	133	131	133	+2	+1.53	388,200	-
[8789]	26/08/04	131	132	131	131	0	0.00	203,900	-
[8789]	26/08/03	132	132	130	131	-1	-0.76	888,900	-
[8789]	26/07/31	132	132	131	132	+1	+0.76	312,200	-
[8789]	26/07/30	130	132	130	131	-1	-0.76	429,200	-
[8789]	26/07/29	131	132	130	132	+1	+0.76	651,400	-
[8789]	26/07/28	131	132	130	131	-1	-0.76	679,400	-
[8789]	26/07/27	130	132	129	132	+1	+0.76	521,000	-
[8789]	26/07/24	132	132	131	131	-2	-1.50	331,300	-
[8789]	26/07/23	133	133	132	133	+1	+0.76	201,400	-
[8789]	26/07/22	132	133	131	132	0	0.00	589,900	-
[8789]	26/07/21	130	132	129	132	+3	+2.33	495,600	-
[8789]	26/07/17	130	130	126	129	-1	-0.77	1,140,200	-
[8789]	26/07/16	133	134	130	130	-3	-2.26	693,500	-
[8789]	26/07/15	132	133	132	133	+2	+1.53	379,800	-
[8789]	26/07/14	130	132	130	131	+1	+0.77	484,900	-
[8789]	26/07/13	130	131	129	130	0	0.00	534,700	-
[8789]	26/07/10	130	131	129	130	0	0.00	228,900	-
[8789]	26/07/09	129	130	128	130	+1	+0.78	562,000	-
[8789]	26/07/08	129	131	129	129	0	0.00	325,600	-
[8789]	26/07/07	131	133	129	129	-1	-0.77	929,100	-
[8789]	26/07/06	128	132	128	130	+2	+1.56	1,014,000	-
[8789]	26/07/03	126	128	126	128	+2	+1.59	356,000	-
[8789]	26/07/02	125	127	124	126	+1	+0.80	585,800	-
[8789]	26/07/01	124	125	123	125	+1	+0.81	796,000	-
[8789]	26/06/30	123	124	121	124	+2	+1.64	691,500	-
[8789]	26/06/29	122	123	121	122	+2	+1.67	887,800	-
[8789]	26/06/26	120	121	119	120	+1	+0.84	823,900	-
[8789]	26/06/25	120	121	118	119	0	0.00	805,100	-
[8789]	26/06/24	119	121	119	119	-1	-0.83	514,900	-
[8789]	26/06/23	122	122	119	120	-2	-1.64	1,011,600	-
[8789]	26/06/22	122	123	121	122	0	0.00	496,200	-
[8789]	26/06/19	122	123	121	122	-1	-0.81	356,300	-
[8789]	26/06/18	123	124	122	123	0	0.00	349,800	-
[8789]	26/06/17	124	125	123	123	0	0.00	500,300	-
[8789]	26/06/16	123	124	122	123	0	0.00	653,200	-
[8789]	26/06/15	122	124	121	123	+2	+1.65	681,400	-
[8789]	26/06/12	123	123	120	121	0	0.00	774,600	-
[8789]	26/06/11	121	122	119	121	-2	-1.63	835,600	-
[8789]	26/06/10	123	124	122	123	+1	+0.82	565,300	-
[8789]	26/06/09	122	123	121	122	+2	+1.67	572,900	-
[8789]	26/06/08	121	122	120	120	-3	-2.44	1,005,900	-
[8789]	26/06/05	123	124	122	123	+2	+1.65	352,500	-
[8789]	26/06/04	122	123	120	121	-2	-1.63	1,262,700	-
[8789]	26/06/03	124	125	123	123	-1	-0.81	841,200	-
[8789]	26/06/02	125	126	123	124	-2	-1.59	1,121,800	-
[8789]	26/06/01	128	128	124	126	-3	-2.33	1,364,300	-
[8789]	26/05/29	130	131	129	129	0	0.00	391,900	-
[8789]	26/05/28	131	131	128	129	-2	-1.53	1,149,700	-
[8789]	26/05/27	134	134	130	131	-3	-2.24	1,076,200	-
[8789]	26/05/26	134	135	132	134	-1	-0.74	874,000	-
[8789]	26/05/25	136	136	133	135	-1	-0.74	570,100	-
[8789]	26/05/22	137	137	133	136	+1.0	+0.74	830,100	-
[8789]	26/05/21	136	137	135	135	+1.0	+0.75	616,900	-
[8789]	26/05/20	138	138	133	134	-3.0	-2.19	897,600	-
[8789]	26/05/19	136	138	134	137	+3.0	+2.24	1,486,700	-
[8789]	26/05/18	136	136	132	134	-1.0	-0.74	1,035,700	-
[8789]	26/05/15	134	136	132	135	0	+0.00	1,478,700	-
[8789]	26/05/14	135	135	132	135	-1.0	-0.74	1,396,400	-
[8789]	26/05/13	135	141	133	136	+6.0	+4.62	4,022,600	-
[8789]	26/05/12	132	132	128	130	0	+0.00	1,319,400	-
[8789]	26/05/11	130	132	129	130	+1.0	+0.78	865,900	-
[8789]	26/05/08	129	131	129	129	0	+0.00	473,700	-
[8789]	26/05/07	128	130	127	129	+2.0	+1.57	642,100	-
[8789]	26/05/01	127	128	126	127	0	+0.00	582,600	-
[8789]	26/04/30	128	128	126	127	-2.0	-1.55	727,200	-
[8789]	26/04/28	125	129	125	129	+4.0	+3.20	316,700	-
[8789]	26/04/27	126	127	124	125	-1	-0.79	478,600	-
[8789]	26/04/24	127	128	125	126	-1	-0.79	784,800	-
[8789]	26/04/23	128	129	126	127	-3	-2.31	770,800	-
[8789]	26/04/22	130	130	128	130	0	0.00	544,600	-
[8789]	26/04/21	130	131	129	130	0	0.00	609,800	-
[8789]	26/04/20	129	130	128	130	+1	+0.78	523,000	-
[8789]	26/04/17	130	131	128	129	-1	-0.77	1,072,600	-
[8789]	26/04/16	129	131	129	130	+2	+1.56	959,900	-
[8789]	26/04/15	129	130	128	128	+1	+0.79	831,200	-
[8789]	26/04/14	128	128	127	127	+3	+2.42	1,008,600	-
[8789]	26/04/13	124	126	123	124	-2	-1.59	788,500	-
[8789]	26/04/10	127	127	125	126	+1	+0.80	860,000	-
[8789]	26/04/09	130	131	125	125	-4	-3.10	1,754,100	-
[8789]	26/04/08	126	130	126	129	+5	+4.03	2,768,000	-
[8789]	26/04/07	124	125	122	124	+1	+0.81	978,600	-
[8789]	26/04/06	122	124	121	123	+3	+2.50	1,082,300	-
[8789]	26/04/03	122	123	120	120	-1	-0.83	1,071,600	-
[8789]	26/04/02	123	125	120	121	-1	-0.82	1,339,700	-
[8789]	26/04/01	123	124	121	122	+3	+2.52	1,238,800	-
[8789]	26/03/31	122	124	118	119	-3	-2.46	1,301,300	-
[8789]	26/03/30	122	123	120	122	-3	-2.40	1,287,500	-
[8789]	26/03/27	124	127	122	125	+2	+1.63	1,335,100	-
[8789]	26/03/26	125	126	123	123	-1	-0.81	1,080,600	-
[8789]	26/03/25	127	127	123	124	+1	+0.81	1,171,800	-
[8789]	26/03/24	124	125	121	123	+1	+0.82	1,372,200	-
[8789]	26/03/23	121	124	119	122	-6	-4.69	2,732,100	-
[8789]	26/03/19	132	133	127	128	-6	-4.48	2,354,000	-
[8789]	26/03/18	136	136	133	134	+2	+1.52	904,900	-
[8789]	26/03/17	133	133	130	132	0	0.00	1,410,200	-
[8789]	26/03/16	133	134	131	132	-2	-1.49	1,491,300	-
[8789]	26/03/13	134	136	133	134	-3	-2.19	2,067,300	-
[8789]	26/03/12	139	140	136	137	-3	-2.14	1,847,500	-
[8789]	26/03/11	143	145	140	140	-2	-1.41	1,473,500	-
[8789]	26/03/10	140	142	139	142	+3	+2.16	1,155,600	-
[8789]	26/03/09	138	140	135	139	-4	-2.80	2,712,100	-
[8789]	26/03/06	144	145	141	143	-1	-0.69	927,700	-
[8789]	26/03/05	145	147	143	144	+4	+2.86	2,337,400	-
[8789]	26/03/04	145	147	137	140	-10	-6.67	4,073,900	-
[8789]	26/03/03	152	153	149	150	-2	-1.32	2,661,200	-
[8789]	26/03/02	152	153	150	152	-3	-1.94	1,893,100	-
[8789]	26/02/27	153	155	152	155	+3	+1.97	748,900	-
[8789]	26/02/26	153	156	152	152	+1	+0.66	1,420,200	-
[8789]	26/02/25	151	152	149	151	0	0.00	951,000	-
[8789]	26/02/24	148	151	148	151	+3	+2.03	1,050,400	-
[8789]	26/02/20	148	152	147	148	0	0.00	1,454,700	-
[8789]	26/02/19	147	149	145	148	+2	+1.37	1,270,900	-
[8789]	26/02/18	147	148	145	146	0	0.00	763,100	-
[8789]	26/02/17	148	149	145	146	-2	-1.35	1,640,400	-
[8789]	26/02/16	149	150	146	148	-1	-0.67	1,234,600	-
[8789]	26/02/13	146	152	145	149	-9	-5.70	3,593,000	-
[8789]	26/02/12	164	165	157	158	-4	-2.47	3,544,200	-
[8789]	26/02/10	158	163	158	162	+5	+3.18	1,669,000	-
[8789]	26/02/09	158	158	155	157	+2	+1.29	991,800	-
[8789]	26/02/06	156	156	153	155	-1	-0.64	1,053,800	-
[8789]	26/02/05	154	157	153	156	+2	+1.30	1,535,200	-
[8789]	26/02/04	150	154	150	154	+4	+2.67	1,516,600	-
[8789]	26/02/03	151	151	149	150	+1	+0.67	874,900	-
[8789]	26/02/02	146	149	146	149	+3	+2.05	1,378,300	-
[8789]	26/01/30	145	146	144	146	+1	+0.69	868,300	-
[8789]	26/01/29	143	145	142	145	+2	+1.40	1,002,100	-
[8789]	26/01/28	144	144	142	143	-1	-0.69	954,300	-
[8789]	26/01/27	144	144	141	144	+1	+0.70	954,500	-
[8789]	26/01/26	145	145	143	143	-3	-2.05	929,900	-
[8789]	26/01/23	145	146	144	146	+1	+0.69	837,800	-
[8789]	26/01/22	145	146	143	145	+1	+0.69	1,067,700	-
[8789]	26/01/21	144	145	142	144	-1	-0.69	1,504,400	-
[8789]	26/01/20	146	147	144	145	-2	-1.36	1,846,900	-
[8789]	26/01/19	145	147	144	147	+3	+2.08	1,579,800	-
[8789]	26/01/16	145	147	141	144	-1	-0.69	1,471,800	-
[8789]	26/01/15	141	145	140	145	+4	+2.84	1,778,600	-
[8789]	26/01/14	143	144	140	141	-3	-2.08	2,055,600	-
[8789]	26/01/13	145	145	143	144	+1	+0.70	1,100,500	-
[8789]	26/01/09	144	147	143	143	0	0.00	2,264,700	-
[8789]	26/01/08	140	143	140	143	+2	+1.42	1,158,100	-
[8789]	26/01/07	141	142	139	141	+1	+0.71	1,022,100	-
[8789]	26/01/06	140	143	140	140	0	0.00	1,050,800	-
[8789]	26/01/05	140	141	137	140	+2	+1.45	1,755,600	-
[8789]	25/12/30	141	142	138	138	-2	-1.43	858,400	-
[8789]	25/12/29	140	145	139	140	+1	+0.72	2,855,000	-
[8789]	25/12/26	139	141	138	139	-1	-0.71	1,581,200	-
[8789]	25/12/25	138	141	138	140	+2	+1.45	1,393,400	-
[8789]	25/12/24	139	141	138	138	0	0.00	1,718,700	-
[8789]	25/12/23	138	141	138	138	-1	-0.72	1,807,000	-
[8789]	25/12/22	139	140	137	139	-2	-1.42	1,343,100	-
[8789]	25/12/19	138	141	138	141	+2	+1.44	898,600	-
[8789]	25/12/18	140	142	138	139	-3	-2.11	1,616,700	-
[8789]	25/12/17	142	142	139	142	0	0.00	1,221,700	-
[8789]	25/12/16	145	145	141	142	-4	-2.74	1,791,200	-
[8789]	25/12/15	142	147	142	146	+5	+3.55	1,334,900	-
[8789]	25/12/12	139	141	137	141	+2	+1.44	1,112,100	-
[8789]	25/12/11	144	144	139	139	-5	-3.47	2,102,600	-
[8789]	25/12/10	143	145	141	144	+1	+0.70	1,543,100	-
[8789]	25/12/09	147	147	141	143	-6	-4.03	3,725,000	-
[8789]	25/12/08	155	155	147	149	-7	-4.49	2,889,400	-
[8789]	25/12/05	159	159	155	156	-4	-2.50	1,920,600	-
[8789]	25/12/04	156	163	156	160	+4	+2.56	2,901,600	-
[8789]	25/12/03	160	162	155	156	-3	-1.89	2,827,900	-
[8789]	25/12/02	152	162	147	159	+9	+6.00	5,570,700	-
[8789]	25/12/01	153	153	148	150	0	0.00	3,171,800	-
[8789]	25/11/28	145	152	145	150	+6	+4.17	3,739,900	-
[8789]	25/11/27	147	148	143	144	-1	-0.69	2,150,500	-
[8789]	25/11/26	142	147	142	145	+4	+2.84	3,388,900	-
[8789]	25/11/25	140	142	138	141	+2	+1.44	2,029,400	-
[8789]	25/11/21	135	139	134	139	+4	+2.96	3,616,300	-
[8789]	25/11/20	127	136	127	135	+9	+7.14	4,313,800	-
[8789]	25/11/19	124	127	122	126	+1	+0.80	1,790,200	-
[8789]	25/11/18	126	126	123	125	-2	-1.57	1,593,300	-
[8789]	25/11/17	128	129	124	127	-1	-0.78	2,214,300	-
[8789]	25/11/14	130	131	127	128	-6	-4.48	3,025,500	-
[8789]	25/11/13	134	136	130	134	0	0.00	3,155,600	-
[8789]	25/11/12	124	138	123	134	+10	+8.06	7,453,000	-
[8789]	25/11/11	130	130	122	124	-6	-4.62	8,377,000	-
[8789]	25/11/10	127	141	121	130	+22	+20.37	28,935,400	-
[8789]	25/11/07	109	110	107	108	-2	-1.82	1,633,500	-
[8789]	25/11/06	105	112	105	110	+6	+5.77	2,511,100	-
[8789]	25/11/05	105	105	102	104	-1	-0.95	1,143,600	-
[8789]	25/11/04	103	106	102	105	+3	+2.94	868,200	-
[8789]	25/10/31	103	104	102	102	0	0.00	915,900	-
[8789]	25/10/30	102	104	101	102	+1	+0.99	675,600	-
[8789]	25/10/29	106	106	101	101	-4	-3.81	1,624,000	-
[8789]	25/10/28	108	109	105	105	-3	-2.78	1,550,000	-
[8789]	25/10/27	107	109	106	108	+2	+1.89	879,000	-
[8789]	25/10/24	106	108	105	106	-1	-0.93	984,800	-
[8789]	25/10/23	106	108	106	107	-1	-0.93	969,800	-
[8789]	25/10/22	106	109	106	108	+2	+1.89	1,634,800	-
[8789]	25/10/21	109	109	105	106	-2	-1.85	1,696,100	-
[8789]	25/10/20	108	110	107	108	+1	+0.93	2,233,600	-
[8789]	25/10/17	109	110	106	107	-3	-2.73	1,300,800	-
[8789]	25/10/16	109	111	108	110	+1	+0.92	867,900	-
[8789]	25/10/15	108	110	108	109	+1	+0.93	609,200	-
[8789]	25/10/14	109	111	106	108	-3	-2.70	2,120,200	-
[8789]	25/10/10	113	113	111	111	-2	-1.77	1,444,300	-
[8789]	25/10/09	114	116	113	113	-1	-0.88	774,900	-
[8789]	25/10/08	112	115	112	114	+3	+2.70	968,500	-
[8789]	25/10/07	115	115	111	111	-3	-2.63	1,363,200	-
[8789]	25/10/06	116	117	113	114	0	0.00	1,554,400	-
[8789]	25/10/03	112	115	112	114	+2	+1.79	797,300	-
[8789]	25/10/02	114	114	112	112	-2	-1.75	707,000	-
[8789]	25/10/01	117	118	113	114	-3	-2.56	1,384,700	-
[8789]	25/09/30	117	119	116	117	+1	+0.86	1,312,700	-
[8789]	25/09/29	117	117	115	116	-3	-2.52	907,600	-
[8789]	25/09/26	120	121	119	119	-1	-0.83	1,332,000	-
[8789]	25/09/25	121	121	120	120	-1	-0.83	888,600	-
[8789]	25/09/24	122	122	120	121	0	0.00	991,500	-
[8789]	25/09/22	121	123	120	121	0	0.00	750,300	-
[8789]	25/09/19	122	123	118	121	0	0.00	1,505,500	-
[8789]	25/09/18	123	124	121	121	0	0.00	1,198,300	-
[8789]	25/09/17	123	123	121	121	-2	-1.63	774,300	-
[8789]	25/09/16	122	123	121	123	+2	+1.65	622,600	-
[8789]	25/09/12	124	124	120	121	-2	-1.63	1,174,900	-
[8789]	25/09/11	125	125	122	123	-1	-0.81	1,411,000	-
[8789]	25/09/10	122	124	122	124	+1	+0.81	814,100	-
[8789]	25/09/09	124	125	122	123	-1	-0.81	1,300,900	-
[8789]	25/09/08	124	125	122	124	0	0.00	1,148,300	-
[8789]	25/09/05	125	127	123	124	-1	-0.80	2,370,800	-