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
[8798]	26/10/29	71	88	69	69	-2.0	-2.82	698,200	2,550,883,584
[8798]	26/10/28	73	73	70	71	0	+0.00	31,900	2,624,822,272
[8798]	26/10/27	70	73	70	71	+1.0	+1.43	55,200	2,624,822,272
[8798]	26/10/26	71	73	70	70	-2.0	-2.78	46,700	2,587,853,056
[8798]	26/10/23	73	74	71	72	0	+0.00	54,200	2,661,791,744
[8798]	26/10/22	75	75	72	72	-2.0	-2.70	190,800	2,661,791,744
[8798]	26/10/21	74	75	73	74	+2.0	+2.78	43,000	2,735,730,176
[8798]	26/10/20	76	76	71	72	-4.0	-5.26	123,800	2,661,791,744
[8798]	26/10/19	74	77	74	76	+2.0	+2.70	50,100	2,809,668,864
[8798]	26/10/16	74	76	73	74	+1.0	+1.37	43,700	2,735,730,176
[8798]	26/10/15	72	76	70	73	-1.0	-1.35	99,300	2,698,760,960
[8798]	26/10/14	72	77	70	74	+4.0	+5.71	127,300	2,735,730,176
[8798]	26/10/13	71	72	70	70	-2.0	-2.78	55,200	2,587,853,056
[8798]	26/10/09	69	73	69	72	+3.0	+4.35	112,000	2,661,791,744
[8798]	26/10/08	69	72	68	69	-1.0	-1.43	194,700	2,550,883,584
[8798]	26/10/07	70	79	69	70	-2.0	-2.78	530,900	2,587,853,056
[8798]	26/10/06	72	73	69	72	+1.0	+1.41	291,200	2,661,791,744
[8798]	26/10/05	87	88	66	71	-17.0	-19.32	1,558,100	2,624,822,272
[8798]	26/10/02	94	106	87	88	-1.0	-1.12	1,734,000	3,253,300,736
[8798]	26/10/01	105	105	87	89	-16.0	-15.24	795,200	3,290,270,208
[8798]	26/09/30	120	120	103	105	-19.0	-15.32	642,700	3,881,779,456
[8798]	26/09/29	131	132	120	124	-9.0	-6.77	246,800	4,584,196,608
[8798]	26/09/28	138	138	132	133	-1.0	-0.75	106,900	4,916,920,832
[8798]	26/09/25	141	142	132	134	-6.0	-4.29	245,300	4,953,889,792
[8798]	26/09/24	137	147	135	140	-34.0	-19.54	857,500	5,175,706,112
[8798]	26/09/18	136	184	136	174	+38.0	+27.94	2,096,500	6,430,366,208
[8798]	26/09/17	136	139	136	136	-1.0	-0.73	34,500	5,026,033,664
[8798]	26/09/16	135	137	134	137	0	+0.00	13,500	5,062,989,312
[8798]	26/09/15	137	138	135	137	+1.0	+0.74	11,400	5,062,989,312
[8798]	26/09/14	130	140	130	136	+3.0	+2.26	37,500	5,026,033,664
[8798]	26/09/11	131	134	130	133	0	+0.00	40,900	4,915,165,184
[8798]	26/09/10	135	135	132	133	0	+0.00	21,900	4,915,165,184
[8798]	26/09/09	134	136	133	133	-2.0	-1.48	19,000	4,915,165,184
[8798]	26/09/08	138	139	135	135	-2.0	-1.46	21,800	4,989,077,504
[8798]	26/09/07	135	140	135	137	-1.0	-0.72	23,400	5,062,989,312
[8798]	26/09/04	137	140	135	138	-1.0	-0.72	16,100	5,099,945,472
[8798]	26/09/03	134	140	134	139	+4.0	+2.96	23,500	5,136,901,632
[8798]	26/09/02	132	137	132	135	-1.0	-0.74	41,700	4,989,077,504
[8798]	26/09/01	138	138	135	136	-2.0	-1.45	46,400	5,026,033,664
[8798]	26/08/31	139	143	138	138	-3.0	-2.13	29,000	5,099,945,472
[8798]	26/08/28	142	143	138	141	+1.0	+0.71	57,700	5,210,813,952
[8798]	26/08/27	146	146	140	140	-6.0	-4.11	60,400	5,173,857,792
[8798]	26/08/26	147	147	142	146	+3.0	+2.10	42,400	5,395,594,752
[8798]	26/08/25	143	147	143	143	0	+0.00	26,600	5,284,726,272
[8798]	26/08/24	143	148	143	143	+3.0	+2.14	30,600	3,133,986,816
[8798]	26/08/21	147	148	140	140	-7.0	-4.76	53,900	5,172,471,808
[8798]	26/08/20	147	147	144	147	0	+0.00	21,900	5,431,095,296
[8798]	26/08/19	147	148	142	147	0	+0.00	32,500	5,431,095,296
[8798]	26/08/18	144	147	137	147	+5.0	+3.52	90,900	5,431,095,296
[8798]	26/08/17	141	144	138	142	+2	+1.43	47,900	-
[8798]	26/08/14	141	141	135	140	-1	-0.71	62,100	-
[8798]	26/08/13	131	144	130	141	+10	+7.63	231,900	-
[8798]	26/08/12	129	132	129	131	+1	+0.77	29,000	-
[8798]	26/08/10	126	131	126	130	+3	+2.36	30,900	-
[8798]	26/08/07	127	131	127	127	-1	-0.78	42,600	-
[8798]	26/08/06	125	131	125	128	+2	+1.59	47,500	-
[8798]	26/08/05	125	128	125	126	+1	+0.80	29,800	-
[8798]	26/08/04	126	129	125	125	-3	-2.34	30,300	-
[8798]	26/08/03	128	130	126	128	+2	+1.59	52,900	-
[8798]	26/07/31	132	132	126	126	-6	-4.55	54,800	-
[8798]	26/07/30	127	132	125	132	+5	+3.94	60,400	-
[8798]	26/07/29	124	129	123	127	+1	+0.79	52,700	-
[8798]	26/07/28	130	130	125	126	-3	-2.33	47,700	-
[8798]	26/07/27	122	129	122	129	+7	+5.74	63,500	-
[8798]	26/07/24	124	126	121	122	-1	-0.81	37,700	-
[8798]	26/07/23	123	127	123	123	0	0.00	42,000	-
[8798]	26/07/22	125	127	119	123	-4	-3.15	114,200	-
[8798]	26/07/21	122	127	122	127	+5	+4.10	42,600	-
[8798]	26/07/17	128	128	121	122	-7	-5.43	92,200	-
[8798]	26/07/16	130	132	129	129	-1	-0.77	33,100	-
[8798]	26/07/15	129	133	129	130	+1	+0.78	36,000	-
[8798]	26/07/14	132	135	129	129	-3	-2.27	43,700	-
[8798]	26/07/13	133	135	132	132	0	0.00	30,100	-
[8798]	26/07/10	128	134	128	132	+5	+3.94	111,400	-
[8798]	26/07/09	129	130	127	127	-2	-1.55	38,500	-
[8798]	26/07/08	129	131	128	129	-1	-0.77	61,100	-
[8798]	26/07/07	134	134	128	130	-1	-0.76	42,600	-
[8798]	26/07/06	127	141	127	131	+5	+3.97	249,800	-
[8798]	26/07/03	128	131	124	126	-1	-0.79	103,300	-
[8798]	26/07/02	123	150	123	127	+4	+3.25	560,800	-
[8798]	26/07/01	128	163	123	123	-1	-0.81	1,266,500	-
[8798]	26/06/30	126	128	122	124	-1	-0.80	42,300	-
[8798]	26/06/29	122	128	122	125	+6	+5.04	42,200	-
[8798]	26/06/26	119	120	117	119	0	0.00	24,300	-
[8798]	26/06/25	114	121	114	119	+5	+4.39	33,700	-
[8798]	26/06/24	115	118	112	114	0	0.00	117,900	-
[8798]	26/06/23	120	122	114	114	-6	-5.00	91,900	-
[8798]	26/06/22	120	126	120	120	-1	-0.83	63,600	-
[8798]	26/06/19	124	125	121	121	-3	-2.42	22,400	-
[8798]	26/06/18	135	135	124	124	-6	-4.62	53,100	-
[8798]	26/06/17	124	130	124	130	+6	+4.84	49,900	-
[8798]	26/06/16	124	125	122	124	-1	-0.80	38,900	-
[8798]	26/06/15	122	128	121	125	+4	+3.31	162,700	-
[8798]	26/06/12	126	127	114	121	-6	-4.72	218,500	-
[8798]	26/06/11	131	131	122	127	-4	-3.05	148,200	-
[8798]	26/06/10	130	132	130	131	-2	-1.50	50,700	-
[8798]	26/06/09	137	137	130	133	-3	-2.21	66,600	-
[8798]	26/06/08	138	141	134	136	-2	-1.45	55,800	-
[8798]	26/06/05	138	141	138	138	-1	-0.72	49,700	-
[8798]	26/06/04	150	150	137	139	-9	-6.08	74,600	-
[8798]	26/06/03	134	150	132	148	+16	+12.12	328,800	-
[8798]	26/06/02	133	135	131	132	-1	-0.75	85,600	-
[8798]	26/06/01	138	138	133	133	-6	-4.32	81,200	-
[8798]	26/05/29	137	145	137	139	-3	-2.11	93,900	-
[8798]	26/05/28	147	147	135	142	0	0.00	272,100	-
[8798]	26/05/27	132	172	132	142	+13	+10.08	1,605,600	-
[8798]	26/05/26	130	134	128	129	-4	-3.01	121,800	-
[8798]	26/05/25	140	141	129	133	-8	-5.67	313,500	-
[8798]	26/05/22	140	145	140	141	+3.0	+2.17	64,200	-
[8798]	26/05/21	139	141	137	138	-1.0	-0.72	84,400	-
[8798]	26/05/20	145	146	139	139	-10.0	-6.71	208,400	-
[8798]	26/05/19	142	156	142	149	+8.0	+5.67	197,500	-
[8798]	26/05/18	143	148	141	141	0	+0.00	113,200	-
[8798]	26/05/15	151	153	140	141	-13.0	-8.44	252,400	-
[8798]	26/05/14	156	156	153	154	-4.0	-2.53	59,100	-
[8798]	26/05/13	162	162	156	158	-1.0	-0.63	39,100	-
[8798]	26/05/12	157	162	155	159	+2.0	+1.27	205,400	-
[8798]	26/05/11	172	172	154	157	-20.0	-11.30	479,800	-
[8798]	26/05/08	182	182	176	177	-1.0	-0.56	56,400	-
[8798]	26/05/07	176	180	176	178	+2.0	+1.14	37,000	-
[8798]	26/05/01	177	178	176	176	-2.0	-1.12	41,900	-
[8798]	26/04/30	179	181	177	178	+1.0	+0.56	49,600	-
[8798]	26/04/28	180	182	177	177	-1.0	-0.56	99,800	-
[8798]	26/04/27	178	179	176	178	0	0.00	32,500	-
[8798]	26/04/24	178	180	177	178	-1	-0.56	20,100	-
[8798]	26/04/23	184	184	177	179	-6	-3.24	97,600	-
[8798]	26/04/22	186	188	185	185	-1	-0.54	39,800	-
[8798]	26/04/21	189	190	186	186	-3	-1.59	52,800	-
[8798]	26/04/20	189	193	189	189	0	0.00	69,100	-
[8798]	26/04/17	187	191	187	189	+1	+0.53	32,700	-
[8798]	26/04/16	189	195	186	188	+2	+1.08	95,700	-
[8798]	26/04/15	185	190	184	186	+2	+1.09	61,400	-
[8798]	26/04/14	182	188	182	184	+3	+1.66	50,900	-
[8798]	26/04/13	181	183	181	181	-2	-1.09	76,100	-
[8798]	26/04/10	188	190	183	183	-3	-1.61	144,400	-
[8798]	26/04/09	196	196	182	186	-10	-5.10	297,000	-
[8798]	26/04/08	205	205	194	196	-8	-3.92	198,000	-
[8798]	26/04/07	205	205	198	204	+1	+0.49	60,900	-
[8798]	26/04/06	196	204	195	203	+7	+3.57	64,200	-
[8798]	26/04/03	189	198	189	196	+9	+4.81	73,500	-
[8798]	26/04/02	190	206	187	187	-4	-2.09	144,000	-
[8798]	26/04/01	193	196	191	191	-1	-0.52	65,500	-
[8798]	26/03/31	190	194	189	192	-1	-0.52	33,700	-
[8798]	26/03/30	189	195	186	193	-3	-1.53	73,400	-
[8798]	26/03/27	193	197	192	196	+1	+0.51	58,400	-
[8798]	26/03/26	199	199	190	195	0	0.00	80,800	-
[8798]	26/03/25	195	199	195	195	-1	-0.51	105,500	-
[8798]	26/03/24	197	199	195	196	+3	+1.55	54,500	-
[8798]	26/03/23	193	197	192	193	-5	-2.53	76,800	-
[8798]	26/03/19	203	203	196	198	-5	-2.46	66,900	-
[8798]	26/03/18	201	205	200	203	+2	+1.00	81,000	-
[8798]	26/03/17	201	204	198	201	+1	+0.50	33,300	-
[8798]	26/03/16	201	203	199	200	0	0.00	60,100	-
[8798]	26/03/13	202	206	199	200	-3	-1.48	65,700	-
[8798]	26/03/12	209	209	201	203	-9	-4.25	61,600	-
[8798]	26/03/11	207	216	206	212	+4	+1.92	127,700	-
[8798]	26/03/10	204	209	201	208	+7	+3.48	77,000	-
[8798]	26/03/09	193	205	193	201	0	0.00	139,100	-
[8798]	26/03/06	203	207	198	201	-2	-0.99	86,800	-
[8798]	26/03/05	195	218	193	203	+18	+9.73	620,900	-
[8798]	26/03/04	187	190	181	185	-10	-5.13	285,800	-
[8798]	26/03/03	204	204	194	195	-6	-2.99	179,500	-
[8798]	26/03/02	207	207	199	201	-11	-5.19	241,700	-
[8798]	26/02/27	213	215	211	212	0	0.00	83,800	-
[8798]	26/02/26	218	226	212	212	-6	-2.75	161,200	-
[8798]	26/02/25	216	223	216	218	+3	+1.40	174,400	-
[8798]	26/02/24	211	222	210	215	+4	+1.90	175,400	-
[8798]	26/02/20	220	221	211	211	-10	-4.52	118,400	-
[8798]	26/02/19	226	226	217	221	+1	+0.45	141,900	-
[8798]	26/02/18	230	231	215	220	-8	-3.51	229,500	-
[8798]	26/02/17	218	228	204	228	+10	+4.59	343,700	-
[8798]	26/02/16	212	219	210	218	-10	-4.39	208,800	-
[8798]	26/02/13	234	237	227	228	-8	-3.39	218,900	-
[8798]	26/02/12	246	247	230	236	-9	-3.67	626,400	-
[8798]	26/02/10	205	279	205	245	+45	+22.50	3,745,200	-
[8798]	26/02/09	202	205	198	200	+2	+1.01	66,400	-
[8798]	26/02/06	196	201	194	198	+1	+0.51	81,900	-
[8798]	26/02/05	195	207	195	197	+3	+1.55	200,500	-
[8798]	26/02/04	196	198	191	194	-2	-1.02	141,100	-
[8798]	26/02/03	191	199	189	196	+7	+3.70	169,500	-
[8798]	26/02/02	201	201	189	189	-8	-4.06	177,400	-
[8798]	26/01/30	196	204	194	197	+2	+1.03	108,400	-
[8798]	26/01/29	196	199	193	195	-1	-0.51	159,400	-
[8798]	26/01/28	201	201	193	196	-4	-2.00	206,500	-
[8798]	26/01/27	206	207	200	200	-2	-0.99	134,700	-
[8798]	26/01/26	207	207	199	202	-7	-3.35	234,000	-
[8798]	26/01/23	212	215	209	209	-2	-0.95	105,600	-
[8798]	26/01/22	220	221	211	211	-11	-4.95	194,200	-
[8798]	26/01/21	214	222	213	222	+1	+0.45	146,100	-
[8798]	26/01/20	212	222	212	221	+7	+3.27	122,800	-
[8798]	26/01/19	220	220	212	214	-5	-2.28	152,300	-
[8798]	26/01/16	222	230	216	219	+3	+1.39	339,000	-
[8798]	26/01/15	212	218	208	216	+2	+0.93	281,100	-
[8798]	26/01/14	217	223	213	214	-5	-2.28	189,000	-
[8798]	26/01/13	224	227	216	219	-3	-1.35	178,500	-
[8798]	26/01/09	225	233	220	222	-3	-1.33	249,200	-
[8798]	26/01/08	226	232	223	225	-9	-3.85	212,100	-
[8798]	26/01/07	237	239	221	234	-13	-5.26	518,200	-
[8798]	26/01/06	255	260	240	247	-12	-4.63	581,700	-
[8798]	26/01/05	343	350	256	259	-28	-9.76	2,682,300	-
[8798]	25/12/30	271	287	263	287	+80	+38.65	1,715,700	-
[8798]	25/12/29	161	207	160	207	+50	+31.85	1,157,400	-
[8798]	25/12/26	165	166	157	157	-6	-3.68	255,400	-
[8798]	25/12/25	160	169	158	163	+3	+1.88	280,400	-
[8798]	25/12/24	162	164	158	160	-2	-1.23	160,000	-
[8798]	25/12/23	158	165	157	162	+2	+1.25	181,500	-
[8798]	25/12/22	159	162	157	160	0	0.00	170,500	-
[8798]	25/12/19	156	163	152	160	+1	+0.63	270,900	-
[8798]	25/12/18	168	168	154	159	-10	-5.92	350,900	-
[8798]	25/12/17	178	178	159	169	-8	-4.52	381,600	-
[8798]	25/12/16	182	182	176	177	-8	-4.32	118,400	-
[8798]	25/12/15	185	186	179	185	0	0.00	221,500	-
[8798]	25/12/12	185	190	185	185	-3	-1.60	72,500	-
[8798]	25/12/11	187	188	183	188	0	0.00	221,100	-
[8798]	25/12/10	189	192	185	188	+2	+1.08	111,300	-
[8798]	25/12/09	194	195	186	186	-10	-5.10	290,000	-
[8798]	25/12/08	199	200	196	196	-3	-1.51	97,400	-
[8798]	25/12/05	202	202	198	199	-2	-1.00	65,300	-
[8798]	25/12/04	203	205	198	201	-1	-0.50	153,100	-
[8798]	25/12/03	218	218	202	202	-15	-6.91	247,200	-
[8798]	25/12/02	231	234	217	217	-17	-7.26	94,500	-
[8798]	25/12/01	251	251	231	234	-17	-6.77	179,000	-
[8798]	25/11/28	250	269	245	251	+1	+0.40	257,000	-
[8798]	25/11/27	212	250	208	250	+35	+16.28	200,800	-
[8798]	25/11/26	204	215	204	215	+11	+5.39	118,700	-
[8798]	25/11/25	209	209	200	204	-5	-2.39	186,900	-
[8798]	25/11/21	206	211	205	209	+3	+1.46	62,500	-
[8798]	25/11/20	215	215	204	206	-8	-3.74	112,000	-
[8798]	25/11/19	221	225	214	214	+3	+1.42	83,400	-
[8798]	25/11/18	226	227	207	211	-21	-9.05	219,500	-
[8798]	25/11/17	280	280	223	232	-46	-16.55	265,800	-
[8798]	25/11/14	271	283	271	278	-1	-0.36	40,900	-
[8798]	25/11/13	289	289	278	279	-3	-1.06	50,100	-
[8798]	25/11/12	272	287	272	282	+13	+4.83	77,300	-
[8798]	25/11/11	264	282	264	269	+2	+0.75	45,400	-
[8798]	25/11/10	258	271	258	267	+5	+1.91	37,600	-
[8798]	25/11/07	255	264	255	262	-1	-0.38	48,200	-
[8798]	25/11/06	251	267	251	263	+10	+3.95	44,000	-
[8798]	25/11/05	256	256	246	253	-6	-2.32	56,200	-
[8798]	25/11/04	263	267	259	259	-6	-2.26	39,200	-
[8798]	25/10/31	260	266	258	265	+2	+0.76	32,100	-
[8798]	25/10/30	262	265	259	263	-4	-1.50	36,000	-
[8798]	25/10/29	263	267	255	267	+2	+0.75	58,300	-
[8798]	25/10/28	273	273	261	265	-8	-2.93	65,600	-
[8798]	25/10/27	269	275	267	273	+4	+1.49	30,300	-
[8798]	25/10/24	274	275	267	269	-7	-2.54	46,400	-
[8798]	25/10/23	271	282	267	276	+5	+1.85	39,400	-
[8798]	25/10/22	263	275	263	271	+6	+2.26	62,100	-
[8798]	25/10/21	268	272	262	265	-5	-1.85	51,800	-
[8798]	25/10/20	267	274	262	270	+5	+1.89	45,700	-
[8798]	25/10/17	280	280	261	265	-15	-5.36	97,200	-
[8798]	25/10/16	280	283	275	280	-2	-0.71	34,000	-
[8798]	25/10/15	279	285	276	282	+10	+3.68	49,000	-
[8798]	25/10/14	286	287	271	272	-18	-6.21	73,800	-
[8798]	25/10/10	281	292	280	290	+8	+2.84	61,200	-
[8798]	25/10/09	283	287	280	282	-2	-0.70	48,900	-
[8798]	25/10/08	283	291	283	284	0	0.00	36,300	-
[8798]	25/10/07	283	289	279	284	-2	-0.70	118,600	-
[8798]	25/10/06	285	287	280	286	+4	+1.42	68,900	-
[8798]	25/10/03	279	287	278	282	+4	+1.44	61,100	-
[8798]	25/10/02	291	293	277	278	-20	-6.71	147,400	-
[8798]	25/10/01	302	302	288	298	-6	-1.97	119,300	-
[8798]	25/09/30	310	310	302	304	-5	-1.62	63,100	-
[8798]	25/09/29	315	316	300	309	-12	-3.74	124,900	-
[8798]	25/09/26	303	321	301	321	+17	+5.59	85,800	-
[8798]	25/09/25	304	308	304	304	0	0.00	29,000	-
[8798]	25/09/24	306	308	304	304	-8	-2.56	42,500	-
[8798]	25/09/22	301	336	301	312	+3	+0.97	118,800	-
[8798]	25/09/19	317	317	305	309	-7	-2.22	154,400	-
[8798]	25/09/18	317	320	313	316	-1	-0.32	44,500	-
[8798]	25/09/17	319	321	316	317	-3	-0.94	27,400	-
[8798]	25/09/16	317	322	315	320	0	0.00	61,700	-
[8798]	25/09/12	329	334	320	320	-12	-3.61	85,300	-
[8798]	25/09/11	332	353	330	332	+8	+2.47	243,000	-
[8798]	25/09/10	329	331	322	324	-6	-1.82	55,900	-
[8798]	25/09/09	334	340	330	330	-5	-1.49	72,700	-
[8798]	25/09/08	335	340	331	335	0	0.00	59,500	-
[8798]	25/09/05	339	341	326	335	-4	-1.18	91,000	-