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
[8836]	26/10/29	24	25	24	24	0	+0.00	37,200	2,304,316,928
[8836]	26/10/28	24	24	24	24	0	+0.00	41,100	2,304,316,928
[8836]	26/10/27	24	25	24	24	0	+0.00	7,700	2,304,316,928
[8836]	26/10/26	25	25	24	24	0	+0.00	20,600	2,304,316,928
[8836]	26/10/23	25	25	24	24	-1.0	-4.00	100,000	2,304,316,928
[8836]	26/10/22	25	25	24	25	0	+0.00	49,200	2,400,330,240
[8836]	26/10/21	24	25	24	25	0	+0.00	46,400	2,400,330,240
[8836]	26/10/20	25	25	24	25	0	+0.00	37,800	2,400,330,240
[8836]	26/10/19	25	26	25	25	-1.0	-3.85	10,900	2,400,330,240
[8836]	26/10/16	25	26	24	26	+1.0	+4.00	232,700	2,496,343,296
[8836]	26/10/15	25	26	25	25	0	+0.00	25,400	2,400,330,240
[8836]	26/10/14	25	26	25	25	0	+0.00	23,600	2,400,330,240
[8836]	26/10/13	26	26	25	25	-1.0	-3.85	73,400	2,400,330,240
[8836]	26/10/09	25	26	25	26	0	+0.00	21,000	2,496,343,296
[8836]	26/10/08	25	26	25	26	0	+0.00	24,000	2,496,343,296
[8836]	26/10/07	26	26	25	26	0	+0.00	4,200	2,496,343,296
[8836]	26/10/06	26	26	25	26	0	+0.00	11,900	2,496,343,296
[8836]	26/10/05	26	26	25	26	0	+0.00	30,900	2,496,343,296
[8836]	26/10/02	26	27	25	26	0	+0.00	101,800	2,496,343,296
[8836]	26/10/01	26	26	26	26	0	+0.00	76,400	2,496,343,296
[8836]	26/09/30	27	27	25	26	0	+0.00	229,000	2,496,343,296
[8836]	26/09/29	26	27	26	26	0	+0.00	16,000	2,496,343,296
[8836]	26/09/28	26	27	26	26	0	+0.00	48,500	2,496,343,296
[8836]	26/09/25	26	27	26	26	0	+0.00	263,500	2,496,343,296
[8836]	26/09/24	26	27	26	26	-1.0	-3.70	33,800	2,496,343,296
[8836]	26/09/18	26	27	26	27	+1.0	+3.85	35,200	2,592,356,608
[8836]	26/09/17	27	27	26	26	-1.0	-3.70	12,500	2,496,343,296
[8836]	26/09/16	27	27	26	27	0	+0.00	7,400	2,592,356,608
[8836]	26/09/15	27	27	26	27	0	+0.00	8,200	2,592,356,608
[8836]	26/09/14	27	27	26	27	0	+0.00	74,900	2,592,356,608
[8836]	26/09/11	27	27	26	27	0	+0.00	11,500	2,592,356,608
[8836]	26/09/10	27	27	26	27	0	+0.00	16,400	2,592,356,608
[8836]	26/09/09	27	27	26	27	0	+0.00	14,100	2,592,356,608
[8836]	26/09/08	27	28	26	27	-1.0	-3.57	33,200	2,592,356,608
[8836]	26/09/07	26	28	26	28	+1.0	+3.70	16,000	2,688,369,920
[8836]	26/09/04	27	28	27	27	0	+0.00	53,100	2,592,356,608
[8836]	26/09/03	27	27	26	27	0	+0.00	50,400	2,592,356,608
[8836]	26/09/02	27	28	27	27	0	+0.00	16,100	2,592,356,608
[8836]	26/09/01	28	28	27	27	0	+0.00	8,300	2,592,356,608
[8836]	26/08/31	27	28	27	27	0	+0.00	63,500	2,592,356,608
[8836]	26/08/28	28	28	27	27	0	+0.00	68,100	2,592,356,608
[8836]	26/08/27	28	28	27	27	0	+0.00	19,300	2,592,356,608
[8836]	26/08/26	27	27	26	27	-1.0	-3.57	217,900	2,592,356,608
[8836]	26/08/25	28	28	27	28	0	+0.00	100,900	2,688,369,920
[8836]	26/08/24	28	28	27	28	0	+0.00	9,600	2,688,369,920
[8836]	26/08/21	27	28	26	28	+2.0	+7.69	100,900	2,688,369,920
[8836]	26/08/20	26	27	26	26	0	+0.00	69,900	2,496,343,296
[8836]	26/08/19	26	27	26	26	0	+0.00	160,900	2,496,343,296
[8836]	26/08/18	26	27	26	26	-1.0	-3.70	48,600	2,496,343,296
[8836]	26/08/17	27	27	26	27	0	0.00	45,000	-
[8836]	26/08/14	27	28	26	27	0	0.00	198,000	-
[8836]	26/08/13	29	29	27	27	-1	-3.57	570,700	-
[8836]	26/08/12	27	28	27	28	+1	+3.70	190,600	-
[8836]	26/08/10	26	27	26	27	+1	+3.85	358,000	-
[8836]	26/08/07	26	26	26	26	0	0.00	22,800	-
[8836]	26/08/06	26	27	26	26	0	0.00	24,900	-
[8836]	26/08/05	27	27	26	26	0	0.00	9,800	-
[8836]	26/08/04	26	27	26	26	0	0.00	6,800	-
[8836]	26/08/03	26	27	26	26	-1	-3.70	31,600	-
[8836]	26/07/31	27	27	26	27	+1	+3.85	29,800	-
[8836]	26/07/30	27	27	26	26	-1	-3.70	16,600	-
[8836]	26/07/29	26	27	26	27	+1	+3.85	11,100	-
[8836]	26/07/28	26	27	26	26	0	0.00	53,200	-
[8836]	26/07/27	26	27	26	26	0	0.00	47,600	-
[8836]	26/07/24	27	27	26	26	0	0.00	48,000	-
[8836]	26/07/23	26	27	26	26	0	0.00	58,800	-
[8836]	26/07/22	27	27	26	26	-1	-3.70	96,200	-
[8836]	26/07/21	27	27	26	27	+1	+3.85	68,600	-
[8836]	26/07/17	27	27	26	26	-1	-3.70	235,700	-
[8836]	26/07/16	26	27	26	27	+1	+3.85	73,900	-
[8836]	26/07/15	26	27	26	26	0	0.00	177,200	-
[8836]	26/07/14	27	27	26	26	-1	-3.70	238,100	-
[8836]	26/07/13	26	27	25	27	+1	+3.85	307,400	-
[8836]	26/07/10	26	27	26	26	-1	-3.70	22,600	-
[8836]	26/07/09	26	27	26	27	+1	+3.85	77,000	-
[8836]	26/07/08	27	27	26	26	0	0.00	546,400	-
[8836]	26/07/07	28	28	26	26	-1	-3.70	164,600	-
[8836]	26/07/06	27	28	26	27	0	0.00	214,500	-
[8836]	26/07/03	27	27	26	27	+1	+3.85	81,100	-
[8836]	26/07/02	26	29	26	26	0	0.00	597,600	-
[8836]	26/07/01	26	30	25	26	+1	+4.00	1,314,700	-
[8836]	26/06/30	25	26	25	25	0	0.00	131,000	-
[8836]	26/06/29	26	26	25	25	-1	-3.85	99,600	-
[8836]	26/06/26	25	26	25	26	+1	+4.00	69,500	-
[8836]	26/06/25	25	26	25	25	-1	-3.85	162,500	-
[8836]	26/06/24	26	26	25	26	0	0.00	72,700	-
[8836]	26/06/23	26	26	25	26	0	0.00	108,400	-
[8836]	26/06/22	27	27	25	26	0	0.00	288,500	-
[8836]	26/06/19	26	27	26	26	0	0.00	105,500	-
[8836]	26/06/18	26	27	25	26	-1	-3.70	387,200	-
[8836]	26/06/17	26	35	25	27	+2	+8.00	3,606,300	-
[8836]	26/06/16	25	26	24	25	0	0.00	127,000	-
[8836]	26/06/15	25	26	24	25	0	0.00	264,300	-
[8836]	26/06/12	25	25	24	25	0	0.00	311,800	-
[8836]	26/06/11	23	25	23	25	+2	+8.70	123,400	-
[8836]	26/06/10	24	25	23	23	-1	-4.17	260,700	-
[8836]	26/06/09	24	24	23	24	0	0.00	120,800	-
[8836]	26/06/08	24	24	23	24	0	0.00	66,700	-
[8836]	26/06/05	24	24	23	24	0	0.00	263,200	-
[8836]	26/06/04	24	24	23	24	0	0.00	150,900	-
[8836]	26/06/03	24	24	23	24	0	0.00	416,600	-
[8836]	26/06/02	24	25	23	24	0	0.00	265,400	-
[8836]	26/06/01	25	25	24	24	0	0.00	348,500	-
[8836]	26/05/29	25	25	24	24	0	0.00	99,300	-
[8836]	26/05/28	24	25	24	24	0	0.00	153,600	-
[8836]	26/05/27	24	25	24	24	0	0.00	373,000	-
[8836]	26/05/26	25	25	24	24	-1	-4.00	379,700	-
[8836]	26/05/25	26	26	24	25	-1	-3.85	659,000	-
[8836]	26/05/22	25	28	24	26	0	+0.00	1,852,600	-
[8836]	26/05/21	24	36	24	26	+3.0	+13.04	6,866,700	-
[8836]	26/05/20	23	24	22	23	0	+0.00	211,200	-
[8836]	26/05/19	24	25	22	23	-1.0	-4.17	1,238,100	-
[8836]	26/05/18	27	27	24	24	-5.0	-17.24	891,800	-
[8836]	26/05/15	28	29	28	29	0	+0.00	73,100	-
[8836]	26/05/14	28	29	28	29	+1.0	+3.57	166,600	-
[8836]	26/05/13	29	29	28	28	-1.0	-3.45	169,500	-
[8836]	26/05/12	29	29	28	29	0	+0.00	106,800	-
[8836]	26/05/11	29	30	29	29	-1.0	-3.33	179,600	-
[8836]	26/05/08	29	30	29	30	0	+0.00	120,500	-
[8836]	26/05/07	29	30	29	30	0	+0.00	88,200	-
[8836]	26/05/01	29	30	29	30	+1.0	+3.45	97,900	-
[8836]	26/04/30	29	30	29	29	0	+0.00	81,800	-
[8836]	26/04/28	30	30	28	29	-1.0	-3.33	834,900	-
[8836]	26/04/27	30	31	30	30	0	0.00	358,300	-
[8836]	26/04/24	30	30	30	30	0	0.00	103,600	-
[8836]	26/04/23	30	31	30	30	-1	-3.23	59,300	-
[8836]	26/04/22	31	32	30	31	0	0.00	193,700	-
[8836]	26/04/21	31	31	30	31	0	0.00	127,100	-
[8836]	26/04/20	31	32	30	31	0	0.00	167,600	-
[8836]	26/04/17	31	32	31	31	0	0.00	185,400	-
[8836]	26/04/16	30	32	30	31	0	0.00	241,600	-
[8836]	26/04/15	30	31	30	31	0	0.00	152,500	-
[8836]	26/04/14	30	31	30	31	0	0.00	98,000	-
[8836]	26/04/13	31	32	30	31	0	0.00	202,600	-
[8836]	26/04/10	30	31	30	31	0	0.00	122,300	-
[8836]	26/04/09	31	31	30	31	0	0.00	328,000	-
[8836]	26/04/08	31	31	30	31	+1	+3.33	89,600	-
[8836]	26/04/07	31	31	30	30	0	0.00	140,300	-
[8836]	26/04/06	30	31	30	30	-1	-3.23	69,300	-
[8836]	26/04/03	31	31	30	31	0	0.00	85,200	-
[8836]	26/04/02	31	31	30	31	0	0.00	174,300	-
[8836]	26/04/01	31	31	30	31	+1	+3.33	77,700	-
[8836]	26/03/31	30	31	30	30	-1	-3.23	20,800	-
[8836]	26/03/30	30	31	30	31	+1	+3.33	21,500	-
[8836]	26/03/27	30	31	30	30	0	0.00	21,200	-
[8836]	26/03/26	32	32	30	30	-1	-3.23	230,400	-
[8836]	26/03/25	30	31	30	31	+1	+3.33	392,800	-
[8836]	26/03/24	30	31	30	30	-1	-3.23	36,600	-
[8836]	26/03/23	30	31	30	31	0	0.00	72,500	-
[8836]	26/03/19	30	31	30	31	+1	+3.33	58,700	-
[8836]	26/03/18	30	31	30	30	0	0.00	23,500	-
[8836]	26/03/17	31	31	30	30	0	0.00	25,200	-
[8836]	26/03/16	31	31	30	30	0	0.00	24,500	-
[8836]	26/03/13	31	31	30	30	-1	-3.23	163,400	-
[8836]	26/03/12	31	32	31	31	0	0.00	69,400	-
[8836]	26/03/11	31	31	30	31	0	0.00	172,600	-
[8836]	26/03/10	31	31	30	31	+1	+3.33	26,800	-
[8836]	26/03/09	30	31	30	30	-1	-3.23	118,000	-
[8836]	26/03/06	31	32	30	31	0	0.00	101,900	-
[8836]	26/03/05	31	32	31	31	+1	+3.33	222,200	-
[8836]	26/03/04	30	31	30	30	-1	-3.23	436,100	-
[8836]	26/03/03	30	32	30	31	0	0.00	331,100	-
[8836]	26/03/02	31	32	30	31	-1	-3.13	209,100	-
[8836]	26/02/27	31	32	31	32	+1	+3.23	136,800	-
[8836]	26/02/26	30	32	30	31	+1	+3.33	359,900	-
[8836]	26/02/25	31	31	30	30	0	0.00	265,100	-
[8836]	26/02/24	30	31	30	30	-1	-3.23	15,100	-
[8836]	26/02/20	31	32	30	31	0	0.00	228,100	-
[8836]	26/02/19	31	32	30	31	+1	+3.33	143,200	-
[8836]	26/02/18	31	32	30	30	-1	-3.23	130,700	-
[8836]	26/02/17	31	32	31	31	-1	-3.13	188,600	-
[8836]	26/02/16	31	32	31	32	+1	+3.23	38,500	-
[8836]	26/02/13	32	33	31	31	-1	-3.13	194,000	-
[8836]	26/02/12	32	33	31	32	0	0.00	225,200	-
[8836]	26/02/10	30	32	30	32	+2	+6.67	521,000	-
[8836]	26/02/09	31	32	30	30	-1	-3.23	85,400	-
[8836]	26/02/06	31	32	30	31	-1	-3.13	393,500	-
[8836]	26/02/05	30	33	30	32	+1	+3.23	684,200	-
[8836]	26/02/04	30	31	29	31	+1	+3.33	266,500	-
[8836]	26/02/03	30	31	30	30	0	0.00	129,200	-
[8836]	26/02/02	31	31	30	30	0	0.00	65,000	-
[8836]	26/01/30	30	31	30	30	0	0.00	98,700	-
[8836]	26/01/29	30	31	29	30	0	0.00	152,400	-
[8836]	26/01/28	30	31	30	30	0	0.00	131,500	-
[8836]	26/01/27	30	31	30	30	-1	-3.23	83,800	-
[8836]	26/01/26	31	31	29	31	+1	+3.33	145,300	-
[8836]	26/01/23	30	31	29	30	0	0.00	188,300	-
[8836]	26/01/22	29	31	29	30	0	0.00	188,800	-
[8836]	26/01/21	30	30	29	30	0	0.00	235,000	-
[8836]	26/01/20	30	31	29	30	0	0.00	435,200	-
[8836]	26/01/19	30	31	30	30	0	0.00	296,300	-
[8836]	26/01/16	30	31	30	30	0	0.00	101,000	-
[8836]	26/01/15	30	31	30	30	0	0.00	69,400	-
[8836]	26/01/14	30	31	30	30	0	0.00	152,500	-
[8836]	26/01/13	31	32	30	30	-2	-6.25	880,200	-
[8836]	26/01/09	31	32	31	32	+1	+3.23	163,300	-
[8836]	26/01/08	31	32	30	31	0	0.00	683,800	-
[8836]	26/01/07	30	31	30	31	0	0.00	254,600	-
[8836]	26/01/06	30	31	29	31	+1	+3.33	280,100	-
[8836]	26/01/05	30	30	29	30	0	0.00	230,700	-
[8836]	25/12/30	30	30	29	30	0	0.00	302,100	-
[8836]	25/12/29	30	30	29	30	+1	+3.45	250,200	-
[8836]	25/12/26	31	31	29	29	-2	-6.45	342,600	-
[8836]	25/12/25	31	31	30	31	0	0.00	87,800	-
[8836]	25/12/24	30	31	30	31	+1	+3.33	194,500	-
[8836]	25/12/23	30	31	29	30	-1	-3.23	397,300	-
[8836]	25/12/22	30	31	30	31	+1	+3.33	111,200	-
[8836]	25/12/19	30	31	30	30	-1	-3.23	132,100	-
[8836]	25/12/18	32	32	30	31	0	0.00	122,700	-
[8836]	25/12/17	31	32	30	31	0	0.00	272,200	-
[8836]	25/12/16	31	32	31	31	0	0.00	152,100	-
[8836]	25/12/15	31	32	30	31	0	0.00	157,100	-
[8836]	25/12/12	32	32	30	31	-1	-3.13	223,000	-
[8836]	25/12/11	31	32	31	32	+1	+3.23	388,300	-
[8836]	25/12/10	32	32	31	31	0	0.00	160,400	-
[8836]	25/12/09	32	32	31	31	-1	-3.13	149,800	-
[8836]	25/12/08	31	33	31	32	0	0.00	264,000	-
[8836]	25/12/05	33	33	32	32	-1	-3.03	360,800	-
[8836]	25/12/04	33	33	32	33	+1	+3.13	208,400	-
[8836]	25/12/03	34	34	32	32	-2	-5.88	430,100	-
[8836]	25/12/02	34	35	33	34	0	0.00	306,600	-
[8836]	25/12/01	33	34	33	34	+1	+3.03	506,200	-
[8836]	25/11/28	33	35	32	33	0	0.00	756,700	-
[8836]	25/11/27	32	34	31	33	+1	+3.13	598,200	-
[8836]	25/11/26	32	32	31	32	0	0.00	102,800	-
[8836]	25/11/25	31	34	30	32	+1	+3.23	996,600	-
[8836]	25/11/21	31	32	30	31	0	0.00	239,900	-
[8836]	25/11/20	32	32	31	31	-1	-3.13	113,200	-
[8836]	25/11/19	32	32	31	32	-1	-3.03	166,800	-
[8836]	25/11/18	33	33	30	33	+1	+3.13	1,077,400	-
[8836]	25/11/17	34	34	32	32	-1	-3.03	406,400	-
[8836]	25/11/14	33	34	33	33	-1	-2.94	184,500	-
[8836]	25/11/13	33	34	33	34	0	0.00	248,400	-
[8836]	25/11/12	33	34	33	34	+1	+3.03	290,100	-
[8836]	25/11/11	33	34	33	33	0	0.00	271,400	-
[8836]	25/11/10	34	34	33	33	0	0.00	114,700	-
[8836]	25/11/07	34	34	33	33	-1	-2.94	214,500	-
[8836]	25/11/06	34	35	34	34	-1	-2.86	43,600	-
[8836]	25/11/05	34	35	33	35	+1	+2.94	247,000	-
[8836]	25/11/04	34	35	33	34	-1	-2.86	409,900	-
[8836]	25/10/31	34	35	34	35	+1	+2.94	67,300	-
[8836]	25/10/30	36	36	34	34	-2	-5.56	149,200	-
[8836]	25/10/29	35	36	34	36	+2	+5.88	130,300	-
[8836]	25/10/28	35	35	34	34	-1	-2.86	87,200	-
[8836]	25/10/27	36	36	35	35	-1	-2.78	56,900	-
[8836]	25/10/24	35	36	35	36	+2	+5.88	161,700	-
[8836]	25/10/23	35	35	34	34	-1	-2.86	234,700	-
[8836]	25/10/22	34	35	34	35	0	0.00	143,200	-
[8836]	25/10/21	34	35	33	35	+1	+2.94	146,800	-
[8836]	25/10/20	34	35	33	34	0	0.00	123,300	-
[8836]	25/10/17	35	36	33	34	-1	-2.86	402,800	-
[8836]	25/10/16	35	36	35	35	0	0.00	30,700	-
[8836]	25/10/15	35	36	35	35	0	0.00	68,800	-
[8836]	25/10/14	35	36	34	35	0	0.00	310,600	-
[8836]	25/10/10	36	37	35	35	-2	-5.41	228,000	-
[8836]	25/10/09	37	37	36	37	0	0.00	19,700	-
[8836]	25/10/08	37	37	36	37	0	0.00	25,700	-
[8836]	25/10/07	37	37	36	37	0	0.00	71,500	-
[8836]	25/10/06	36	37	36	37	+2	+5.71	77,600	-
[8836]	25/10/03	35	37	35	35	-2	-5.41	425,100	-
[8836]	25/10/02	37	38	36	37	0	0.00	207,600	-
[8836]	25/10/01	38	38	37	37	0	0.00	86,600	-
[8836]	25/09/30	38	39	37	37	-1	-2.63	251,200	-
[8836]	25/09/29	38	38	37	38	0	0.00	92,900	-
[8836]	25/09/26	36	38	36	38	+2	+5.56	480,700	-
[8836]	25/09/25	37	38	36	36	-1	-2.70	272,700	-
[8836]	25/09/24	38	39	37	37	0	0.00	253,600	-
[8836]	25/09/22	37	38	37	37	0	0.00	115,600	-
[8836]	25/09/19	38	39	37	37	-1	-2.63	393,300	-
[8836]	25/09/18	40	40	37	38	-2	-5.00	876,400	-
[8836]	25/09/17	38	40	38	40	+2	+5.26	664,000	-
[8836]	25/09/16	38	39	38	38	-1	-2.56	74,000	-
[8836]	25/09/12	39	39	38	39	0	0.00	127,500	-
[8836]	25/09/11	40	40	38	39	0	0.00	297,000	-
[8836]	25/09/10	39	40	38	39	0	0.00	187,800	-
[8836]	25/09/09	39	40	38	39	0	0.00	259,100	-
[8836]	25/09/08	39	40	38	39	+1	+2.63	716,600	-
[8836]	25/09/05	38	39	38	38	-1	-2.56	148,100	-