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
[8835]	26/10/29	770	770	762	763	-2.0	-0.26	17,000	5,935,586,816
[8835]	26/10/28	770	770	765	765	-4.0	-0.52	8,300	5,951,145,472
[8835]	26/10/27	773	773	763	769	-3.0	-0.39	4,500	5,982,262,272
[8835]	26/10/26	763	772	757	772	+3.0	+0.39	34,500	6,005,600,256
[8835]	26/10/23	769	777	761	769	-1.0	-0.13	30,200	5,982,262,272
[8835]	26/10/22	770	774	768	770	0	+0.00	22,900	5,990,041,600
[8835]	26/10/21	762	770	762	770	+10.0	+1.32	21,600	5,990,041,600
[8835]	26/10/20	772	772	760	760	-12.0	-1.55	16,700	5,912,248,832
[8835]	26/10/19	775	775	763	772	+2.0	+0.26	11,100	6,005,600,256
[8835]	26/10/16	756	777	756	770	+7.0	+0.92	42,800	5,990,041,600
[8835]	26/10/15	767	772	761	763	-5.0	-0.65	38,100	5,935,586,816
[8835]	26/10/14	769	773	767	768	-1.0	-0.13	20,800	5,974,482,944
[8835]	26/10/13	765	774	765	769	+3.0	+0.39	6,500	5,982,262,272
[8835]	26/10/09	766	774	766	766	-2.0	-0.26	13,600	5,958,924,800
[8835]	26/10/08	773	774	768	768	-9.0	-1.16	13,300	5,974,482,944
[8835]	26/10/07	776	782	775	777	-5.0	-0.64	20,800	6,044,496,896
[8835]	26/10/06	772	782	772	782	+6.0	+0.77	12,700	6,083,393,024
[8835]	26/10/05	775	776	769	776	+1.0	+0.13	15,000	6,036,717,568
[8835]	26/10/02	776	781	775	775	-17.0	-2.15	36,300	6,028,938,240
[8835]	26/10/01	786	792	782	792	+2.0	+0.25	9,700	6,161,185,792
[8835]	26/09/30	781	792	778	790	+8.0	+1.02	27,700	6,145,627,136
[8835]	26/09/29	793	793	781	782	-10.0	-1.26	20,200	6,083,393,024
[8835]	26/09/28	795	795	789	792	0	+0.00	16,500	6,161,185,792
[8835]	26/09/25	794	795	790	792	-1.0	-0.13	5,500	6,161,185,792
[8835]	26/09/24	791	795	788	793	+1.0	+0.13	13,300	6,168,965,120
[8835]	26/09/18	796	798	789	792	-5.0	-0.63	33,000	6,161,185,792
[8835]	26/09/17	797	801	795	797	+1.0	+0.13	46,000	6,200,081,920
[8835]	26/09/16	797	804	796	796	-4.0	-0.50	8,400	6,192,303,104
[8835]	26/09/15	798	800	795	800	+1.0	+0.13	3,100	6,223,419,904
[8835]	26/09/14	795	800	794	799	+4.0	+0.50	5,400	6,215,640,576
[8835]	26/09/11	797	800	795	795	-2.0	-0.25	6,900	6,184,523,776
[8835]	26/09/10	797	797	794	797	+1.0	+0.13	3,700	6,200,081,920
[8835]	26/09/09	800	801	795	796	-4.0	-0.50	6,200	6,192,303,104
[8835]	26/09/08	801	803	795	800	-3.0	-0.37	14,700	6,223,419,904
[8835]	26/09/07	804	810	801	803	+2.0	+0.25	30,000	6,246,757,888
[8835]	26/09/04	798	804	796	801	+2.0	+0.25	9,700	6,231,199,232
[8835]	26/09/03	797	803	797	799	+1.0	+0.13	5,300	6,215,640,576
[8835]	26/09/02	808	810	798	798	-7.0	-0.87	25,600	6,207,861,248
[8835]	26/09/01	804	815	804	805	0	+0.00	19,200	6,262,316,544
[8835]	26/08/31	810	810	803	805	-2.0	-0.25	9,600	6,262,316,544
[8835]	26/08/28	804	813	801	807	+6.0	+0.75	31,900	6,277,874,688
[8835]	26/08/27	798	803	796	801	+8.0	+1.01	25,700	6,231,199,232
[8835]	26/08/26	799	802	793	793	-3.0	-0.38	12,200	6,168,965,120
[8835]	26/08/25	797	797	792	796	+4.0	+0.51	6,700	6,192,303,104
[8835]	26/08/24	799	799	792	792	-3.0	-0.38	12,500	6,161,185,792
[8835]	26/08/21	790	795	789	795	+5.0	+0.63	13,100	6,184,523,776
[8835]	26/08/20	781	791	781	790	+10.0	+1.28	12,500	6,145,627,136
[8835]	26/08/19	783	789	780	780	-3.0	-0.38	35,200	6,067,834,368
[8835]	26/08/18	790	791	781	783	-5.0	-0.63	32,700	6,091,172,352
[8835]	26/08/17	799	803	788	788	-6	-0.76	24,700	-
[8835]	26/08/14	785	795	780	794	+16	+2.06	20,700	-
[8835]	26/08/13	777	790	774	778	+5	+0.65	34,800	-
[8835]	26/08/12	778	778	752	773	-27	-3.38	91,100	-
[8835]	26/08/10	806	806	797	800	+5	+0.63	41,200	-
[8835]	26/08/07	794	798	792	795	+1	+0.13	22,600	-
[8835]	26/08/06	787	794	787	794	+7	+0.89	6,400	-
[8835]	26/08/05	786	793	785	787	+2	+0.25	12,500	-
[8835]	26/08/04	790	790	783	785	-5	-0.63	8,600	-
[8835]	26/08/03	803	803	784	790	-10	-1.25	26,500	-
[8835]	26/07/31	803	803	793	800	0	0.00	36,000	-
[8835]	26/07/30	802	802	787	800	0	0.00	34,200	-
[8835]	26/07/29	791	804	791	800	+7	+0.88	43,300	-
[8835]	26/07/28	800	804	793	793	-11	-1.37	28,400	-
[8835]	26/07/27	796	806	796	804	+9	+1.13	12,200	-
[8835]	26/07/24	805	805	780	795	-10	-1.24	32,400	-
[8835]	26/07/23	802	806	797	805	+6	+0.75	16,300	-
[8835]	26/07/22	792	803	786	799	+7	+0.88	40,900	-
[8835]	26/07/21	788	794	780	792	+12	+1.54	27,400	-
[8835]	26/07/17	794	794	772	780	-10	-1.27	54,500	-
[8835]	26/07/16	799	808	790	790	-10	-1.25	31,100	-
[8835]	26/07/15	798	800	785	800	+10	+1.27	27,500	-
[8835]	26/07/14	785	791	781	790	+9	+1.15	15,400	-
[8835]	26/07/13	792	799	780	781	-11	-1.39	27,300	-
[8835]	26/07/10	788	796	788	792	+5	+0.64	15,800	-
[8835]	26/07/09	784	799	783	787	+6	+0.77	20,900	-
[8835]	26/07/08	786	790	781	781	-1	-0.13	17,900	-
[8835]	26/07/07	791	794	782	782	-6	-0.76	25,600	-
[8835]	26/07/06	786	801	786	788	+3	+0.38	24,200	-
[8835]	26/07/03	780	791	776	785	0	0.00	32,200	-
[8835]	26/07/02	770	787	769	785	+21	+2.75	46,900	-
[8835]	26/07/01	774	775	764	764	-10	-1.29	24,100	-
[8835]	26/06/30	781	790	771	774	+2	+0.26	64,200	-
[8835]	26/06/29	760	778	760	772	+17	+2.25	67,600	-
[8835]	26/06/26	752	759	752	755	+4	+0.53	21,400	-
[8835]	26/06/25	750	754	745	751	+2	+0.27	21,600	-
[8835]	26/06/24	740	750	740	749	+6	+0.81	20,500	-
[8835]	26/06/23	748	748	740	743	-9	-1.20	47,200	-
[8835]	26/06/22	745	757	743	752	+12	+1.62	30,200	-
[8835]	26/06/19	747	747	739	740	-8	-1.07	28,000	-
[8835]	26/06/18	751	760	738	748	-2	-0.27	43,700	-
[8835]	26/06/17	739	760	737	750	+9	+1.21	38,300	-
[8835]	26/06/16	761	761	735	741	-17	-2.24	61,700	-
[8835]	26/06/15	770	772	746	758	-5	-0.66	64,700	-
[8835]	26/06/12	756	764	754	763	+8	+1.06	28,100	-
[8835]	26/06/11	753	764	752	755	-3	-0.40	20,400	-
[8835]	26/06/10	763	763	751	758	-5	-0.66	18,000	-
[8835]	26/06/09	760	773	754	763	0	0.00	36,900	-
[8835]	26/06/08	766	772	757	763	-6	-0.78	50,200	-
[8835]	26/06/05	754	780	754	769	+12	+1.59	61,200	-
[8835]	26/06/04	748	764	748	757	+9	+1.20	35,000	-
[8835]	26/06/03	752	762	742	748	-2	-0.27	78,800	-
[8835]	26/06/02	763	763	746	750	-13	-1.70	83,900	-
[8835]	26/06/01	790	790	762	763	-28	-3.54	89,300	-
[8835]	26/05/29	786	794	777	791	+5	+0.64	70,400	-
[8835]	26/05/28	787	793	783	786	-1	-0.13	53,400	-
[8835]	26/05/27	789	798	780	787	-3	-0.38	108,700	-
[8835]	26/05/26	792	796	787	790	-7	-0.88	43,600	-
[8835]	26/05/25	814	814	792	797	-17	-2.09	73,800	-
[8835]	26/05/22	800	814	800	814	+11.0	+1.37	47,400	-
[8835]	26/05/21	807	810	800	803	+2.0	+0.25	44,500	-
[8835]	26/05/20	814	819	799	801	-13.0	-1.60	72,800	-
[8835]	26/05/19	835	839	813	814	-7.0	-0.85	65,000	-
[8835]	26/05/18	830	831	811	821	-15.0	-1.79	60,300	-
[8835]	26/05/15	824	847	823	836	+9.0	+1.09	76,500	-
[8835]	26/05/14	862	867	815	827	-30.0	-3.50	115,800	-
[8835]	26/05/13	855	872	853	857	+2.0	+0.23	52,100	-
[8835]	26/05/12	891	903	853	855	-51.0	-5.63	161,300	-
[8835]	26/05/11	906	918	901	906	-2.0	-0.22	70,200	-
[8835]	26/05/08	904	909	896	908	+7.0	+0.78	53,700	-
[8835]	26/05/07	908	909	898	901	-17.0	-1.85	46,200	-
[8835]	26/05/01	904	918	889	918	+12.0	+1.32	68,900	-
[8835]	26/04/30	930	935	906	906	-9.0	-0.98	156,600	-
[8835]	26/04/28	896	915	893	915	+21.0	+2.35	46,900	-
[8835]	26/04/27	894	933	882	894	+8	+0.90	173,000	-
[8835]	26/04/24	893	898	886	886	+5	+0.57	74,000	-
[8835]	26/04/23	899	906	878	881	-20	-2.22	107,100	-
[8835]	26/04/22	909	922	895	901	-7	-0.77	98,500	-
[8835]	26/04/21	915	917	903	908	-4	-0.44	98,200	-
[8835]	26/04/20	930	934	910	912	-22	-2.36	132,200	-
[8835]	26/04/17	927	936	921	934	+16	+1.74	105,100	-
[8835]	26/04/16	955	960	916	918	-7	-0.76	271,000	-
[8835]	26/04/15	937	954	925	925	-12	-1.28	194,000	-
[8835]	26/04/14	942	950	920	937	-28	-2.90	245,200	-
[8835]	26/04/13	1,007	1,023	958	965	+3	+0.31	448,300	-
[8835]	26/04/10	972	975	936	962	-27	-2.73	371,100	-
[8835]	26/04/09	966	1,014	965	989	+50	+5.32	807,000	-
[8835]	26/04/08	963	992	922	939	-114	-10.83	1,119,600	-
[8835]	26/04/07	1,030	1,089	1,010	1,053	+14	+1.35	915,300	-
[8835]	26/04/06	1,082	1,111	1,023	1,039	-17	-1.61	1,157,900	-
[8835]	26/04/03	1,230	1,277	1,044	1,056	-164	-13.44	3,021,800	-
[8835]	26/04/02	1,050	1,276	973	1,220	+149	+13.91	7,665,200	-
[8835]	26/04/01	1,060	1,130	1,046	1,071	-79	-6.87	1,230,000	-
[8835]	26/03/31	1,320	1,545	1,148	1,150	-112	-8.87	6,215,300	-
[8835]	26/03/30	1,200	1,362	1,181	1,262	+160	+14.52	3,512,400	-
[8835]	26/03/27	1,150	1,281	1,100	1,102	+90	+8.89	2,670,100	-
[8835]	26/03/26	948	1,028	948	1,012	+63	+6.64	455,300	-
[8835]	26/03/25	939	952	930	949	+20	+2.15	81,200	-
[8835]	26/03/24	975	980	908	929	-36	-3.73	196,000	-
[8835]	26/03/23	914	974	900	965	+78	+8.79	463,300	-
[8835]	26/03/19	900	901	887	887	-15	-1.66	42,200	-
[8835]	26/03/18	909	909	897	902	+6	+0.67	29,500	-
[8835]	26/03/17	900	903	895	896	-6	-0.67	32,400	-
[8835]	26/03/16	914	914	896	902	-9	-0.99	58,300	-
[8835]	26/03/13	894	930	891	911	+17	+1.90	200,300	-
[8835]	26/03/12	902	902	889	894	0	0.00	41,300	-
[8835]	26/03/11	889	900	889	894	+6	+0.68	24,700	-
[8835]	26/03/10	889	890	876	888	+9	+1.02	15,400	-
[8835]	26/03/09	890	890	870	879	-14	-1.57	53,600	-
[8835]	26/03/06	888	894	881	893	+3	+0.34	18,100	-
[8835]	26/03/05	890	894	876	890	+30	+3.49	28,600	-
[8835]	26/03/04	869	872	855	860	-24	-2.71	52,000	-
[8835]	26/03/03	903	903	884	884	-14	-1.56	55,800	-
[8835]	26/03/02	897	918	896	898	+2	+0.22	79,800	-
[8835]	26/02/27	892	896	888	896	+5	+0.56	21,500	-
[8835]	26/02/26	887	891	884	891	+8	+0.91	26,300	-
[8835]	26/02/25	886	886	879	883	+5	+0.57	8,900	-
[8835]	26/02/24	873	882	866	878	+3	+0.34	23,000	-
[8835]	26/02/20	884	884	874	875	-5	-0.57	18,300	-
[8835]	26/02/19	884	884	877	880	0	0.00	12,000	-
[8835]	26/02/18	886	886	880	880	+3	+0.34	10,900	-
[8835]	26/02/17	880	886	877	877	-1	-0.11	23,600	-
[8835]	26/02/16	870	878	868	878	+3	+0.34	34,800	-
[8835]	26/02/13	890	890	874	875	-15	-1.69	65,000	-
[8835]	26/02/12	920	920	890	890	-32	-3.47	132,700	-
[8835]	26/02/10	925	930	920	922	+6	+0.66	40,900	-
[8835]	26/02/09	921	925	915	916	-3	-0.33	17,600	-
[8835]	26/02/06	918	922	915	919	+1	+0.11	18,400	-
[8835]	26/02/05	913	922	912	918	+4	+0.44	12,500	-
[8835]	26/02/04	905	915	905	914	+9	+0.99	21,400	-
[8835]	26/02/03	900	905	897	905	+6	+0.67	20,800	-
[8835]	26/02/02	908	912	896	899	-9	-0.99	22,300	-
[8835]	26/01/30	900	909	899	908	+9	+1.00	19,500	-
[8835]	26/01/29	904	904	889	899	+1	+0.11	30,300	-
[8835]	26/01/28	901	901	895	898	-3	-0.33	16,100	-
[8835]	26/01/27	896	905	891	901	-6	-0.66	47,200	-
[8835]	26/01/26	899	908	892	907	-2	-0.22	63,900	-
[8835]	26/01/23	928	928	899	909	-12	-1.30	53,700	-
[8835]	26/01/22	903	927	903	921	+19	+2.11	60,100	-
[8835]	26/01/21	906	910	890	902	-1	-0.11	59,700	-
[8835]	26/01/20	887	906	878	903	+23	+2.61	71,600	-
[8835]	26/01/19	881	883	872	880	-1	-0.11	20,800	-
[8835]	26/01/16	890	890	880	881	-5	-0.56	15,800	-
[8835]	26/01/15	885	893	883	886	+3	+0.34	29,400	-
[8835]	26/01/14	881	885	878	883	+3	+0.34	20,800	-
[8835]	26/01/13	871	880	863	880	+11	+1.27	31,000	-
[8835]	26/01/09	863	869	858	869	+7	+0.81	19,700	-
[8835]	26/01/08	866	871	862	862	-3	-0.35	32,700	-
[8835]	26/01/07	856	865	851	865	+9	+1.05	25,900	-
[8835]	26/01/06	856	864	853	856	+8	+0.94	40,600	-
[8835]	26/01/05	845	848	831	848	+13	+1.56	52,400	-
[8835]	25/12/30	820	835	818	835	+24	+2.96	83,700	-
[8835]	25/12/29	812	813	807	811	+5	+0.62	15,100	-
[8835]	25/12/26	809	810	803	806	+2	+0.25	23,500	-
[8835]	25/12/25	810	810	804	804	-2	-0.25	10,400	-
[8835]	25/12/24	807	808	804	806	0	0.00	10,100	-
[8835]	25/12/23	807	809	805	806	+1	+0.12	10,800	-
[8835]	25/12/22	804	807	803	805	-4	-0.49	9,600	-
[8835]	25/12/19	809	809	802	809	+8	+1.00	17,200	-
[8835]	25/12/18	802	804	800	801	+2	+0.25	14,400	-
[8835]	25/12/17	797	800	795	799	+2	+0.25	15,900	-
[8835]	25/12/16	798	801	797	797	-3	-0.38	23,500	-
[8835]	25/12/15	797	803	797	800	0	0.00	11,200	-
[8835]	25/12/12	798	800	798	800	+3	+0.38	7,100	-
[8835]	25/12/11	800	800	797	797	-2	-0.25	5,100	-
[8835]	25/12/10	800	802	797	799	+1	+0.13	19,800	-
[8835]	25/12/09	802	802	796	798	-2	-0.25	6,900	-
[8835]	25/12/08	803	803	796	800	+1	+0.13	9,300	-
[8835]	25/12/05	801	801	794	799	-3	-0.37	13,500	-
[8835]	25/12/04	799	802	795	802	+2	+0.25	24,600	-
[8835]	25/12/03	802	804	799	800	-2	-0.25	7,200	-
[8835]	25/12/02	812	812	798	802	-6	-0.74	11,700	-
[8835]	25/12/01	808	815	806	808	-3	-0.37	11,000	-
[8835]	25/11/28	812	815	809	811	+1	+0.12	20,100	-
[8835]	25/11/27	810	813	807	810	+3	+0.37	15,300	-
[8835]	25/11/26	805	808	802	807	+6	+0.75	12,200	-
[8835]	25/11/25	799	803	799	801	+2	+0.25	12,900	-
[8835]	25/11/21	796	801	796	799	-1	-0.13	17,600	-
[8835]	25/11/20	804	804	797	800	+3	+0.38	9,000	-
[8835]	25/11/19	797	803	795	797	-3	-0.38	12,100	-
[8835]	25/11/18	796	803	795	800	0	0.00	20,600	-
[8835]	25/11/17	802	809	796	800	-1	-0.12	29,900	-
[8835]	25/11/14	806	806	797	801	-8	-0.99	24,800	-
[8835]	25/11/13	797	813	796	809	+16	+2.02	90,300	-
[8835]	25/11/12	796	796	790	793	-1	-0.13	27,400	-
[8835]	25/11/11	785	794	783	794	+16	+2.06	94,900	-
[8835]	25/11/10	777	780	775	778	+5	+0.65	27,400	-
[8835]	25/11/07	775	775	773	773	-3	-0.39	6,400	-
[8835]	25/11/06	774	778	773	776	+2	+0.26	8,800	-
[8835]	25/11/05	776	776	769	774	0	0.00	8,700	-
[8835]	25/11/04	774	777	770	774	+4	+0.52	15,500	-
[8835]	25/10/31	777	777	764	770	-4	-0.52	14,800	-
[8835]	25/10/30	773	776	766	774	+7	+0.91	16,400	-
[8835]	25/10/29	778	778	764	767	-7	-0.90	15,300	-
[8835]	25/10/28	776	777	770	774	-4	-0.51	9,500	-
[8835]	25/10/27	775	778	775	778	+5	+0.65	13,600	-
[8835]	25/10/24	780	780	772	773	-2	-0.26	4,100	-
[8835]	25/10/23	773	777	770	775	+1	+0.13	3,500	-
[8835]	25/10/22	780	780	764	774	-6	-0.77	12,100	-
[8835]	25/10/21	770	784	767	780	+10	+1.30	14,200	-
[8835]	25/10/20	769	770	767	770	+5	+0.65	2,600	-
[8835]	25/10/17	764	766	763	765	0	0.00	3,400	-
[8835]	25/10/16	770	773	764	765	-4	-0.52	4,800	-
[8835]	25/10/15	763	771	763	769	+6	+0.79	3,000	-
[8835]	25/10/14	765	767	761	763	-9	-1.17	11,900	-
[8835]	25/10/10	779	779	772	772	-7	-0.90	2,500	-
[8835]	25/10/09	776	779	776	779	+3	+0.39	3,600	-
[8835]	25/10/08	777	780	776	776	0	0.00	2,600	-
[8835]	25/10/07	776	781	770	776	0	0.00	8,500	-
[8835]	25/10/06	785	785	771	776	+8	+1.04	14,900	-
[8835]	25/10/03	764	772	764	768	+2	+0.26	6,000	-
[8835]	25/10/02	772	772	763	766	+5	+0.66	6,900	-
[8835]	25/10/01	777	777	761	761	-18	-2.31	20,200	-
[8835]	25/09/30	777	784	777	779	-4	-0.51	11,900	-
[8835]	25/09/29	788	788	781	783	+1	+0.13	12,800	-
[8835]	25/09/26	787	787	779	782	-4	-0.51	55,100	-
[8835]	25/09/25	779	786	779	786	+8	+1.03	16,300	-
[8835]	25/09/24	776	778	774	778	+3	+0.39	9,800	-
[8835]	25/09/22	776	778	775	775	-1	-0.13	5,900	-
[8835]	25/09/19	776	777	774	776	0	0.00	7,400	-
[8835]	25/09/18	777	777	774	776	-1	-0.13	8,900	-
[8835]	25/09/17	783	783	777	777	-4	-0.51	6,800	-
[8835]	25/09/16	782	783	780	781	-2	-0.26	6,600	-
[8835]	25/09/12	784	785	782	783	0	0.00	10,200	-
[8835]	25/09/11	784	785	782	783	-1	-0.13	6,300	-
[8835]	25/09/10	779	784	778	784	+5	+0.64	6,800	-
[8835]	25/09/09	784	784	779	779	-2	-0.26	12,100	-
[8835]	25/09/08	780	782	778	781	+2	+0.26	10,400	-
[8835]	25/09/05	778	779	777	779	+2	+0.26	4,000	-