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
[8841]	26/10/29	950	958	929	952	+2.0	+0.21	432,900	83,983,040,512
[8841]	26/10/28	967	974	947	950	-12.0	-1.25	113,000	83,806,609,408
[8841]	26/10/27	977	978	955	962	-23.0	-2.34	92,100	84,865,212,416
[8841]	26/10/26	977	991	970	985	+9.0	+0.92	115,000	86,894,215,168
[8841]	26/10/23	958	984	951	976	+31.0	+3.28	114,000	86,100,262,912
[8841]	26/10/22	949	951	943	945	+3.0	+0.32	57,600	83,365,519,360
[8841]	26/10/21	932	947	923	942	+15.0	+1.62	86,200	83,100,868,608
[8841]	26/10/20	940	940	922	927	-15.0	-1.59	73,500	81,777,606,656
[8841]	26/10/19	945	946	937	942	-3.0	-0.32	56,200	83,100,868,608
[8841]	26/10/16	936	949	932	945	+15.0	+1.61	83,700	83,365,519,360
[8841]	26/10/15	935	936	920	930	-6.0	-0.64	112,800	82,042,257,408
[8841]	26/10/14	955	955	927	936	-19.0	-1.99	69,800	82,571,558,912
[8841]	26/10/13	960	962	948	955	+1.0	+0.10	44,200	84,247,691,264
[8841]	26/10/09	952	960	948	954	+3.0	+0.32	56,000	84,159,479,808
[8841]	26/10/08	952	956	941	951	-10.0	-1.04	87,800	83,894,820,864
[8841]	26/10/07	959	970	956	961	-2.0	-0.21	49,100	84,777,000,960
[8841]	26/10/06	970	974	961	963	-4.0	-0.41	79,400	84,953,432,064
[8841]	26/10/05	980	981	966	967	-3.0	-0.31	75,000	85,306,302,464
[8841]	26/10/02	983	991	962	970	-22.0	-2.22	98,600	85,570,953,216
[8841]	26/10/01	982	995	976	992	+1.0	+0.10	75,800	87,511,736,320
[8841]	26/09/30	993	999	982	991	-6.0	-0.60	75,900	87,423,524,864
[8841]	26/09/29	991	1,008	991	997	-18.0	-1.77	125,500	87,952,826,368
[8841]	26/09/28	1,017	1,019	1,004	1,015	+1.0	+0.10	127,000	89,540,739,072
[8841]	26/09/25	1,032	1,032	999	1,014	-12.0	-1.17	100,300	89,452,527,616
[8841]	26/09/24	1,025	1,038	1,019	1,026	+1.0	+0.10	134,000	90,511,130,624
[8841]	26/09/18	1,027	1,028	1,012	1,025	-2.0	-0.19	162,300	90,422,919,168
[8841]	26/09/17	1,027	1,039	1,016	1,027	+30.0	+3.01	156,100	90,599,350,272
[8841]	26/09/16	1,006	1,016	991	997	-9.0	-0.89	53,100	87,952,826,368
[8841]	26/09/15	994	1,025	994	1,006	+3.0	+0.30	89,200	88,746,786,816
[8841]	26/09/14	997	1,008	987	1,003	+2.0	+0.20	59,900	88,482,136,064
[8841]	26/09/11	1,000	1,011	986	1,001	+2.0	+0.20	121,300	88,305,696,768
[8841]	26/09/10	990	1,002	987	999	-1.0	-0.10	44,000	88,129,265,664
[8841]	26/09/09	1,009	1,009	995	1,000	-9.0	-0.89	55,900	88,217,477,120
[8841]	26/09/08	991	1,025	985	1,009	+18.0	+1.82	89,300	89,011,437,568
[8841]	26/09/07	1,003	1,010	989	991	-12.0	-1.20	78,800	87,423,524,864
[8841]	26/09/04	1,000	1,007	997	1,003	-1.0	-0.10	75,100	88,482,136,064
[8841]	26/09/03	1,020	1,020	1,001	1,004	-2.0	-0.20	62,700	88,570,347,520
[8841]	26/09/02	1,025	1,028	1,001	1,006	-39.0	-3.73	101,200	88,746,786,816
[8841]	26/09/01	1,030	1,054	1,028	1,045	+9.0	+0.87	66,200	92,187,262,976
[8841]	26/08/31	1,031	1,039	1,015	1,036	+7.0	+0.68	95,000	91,393,310,720
[8841]	26/08/28	1,036	1,046	1,025	1,029	-9.0	-0.87	67,000	90,775,789,568
[8841]	26/08/27	1,034	1,052	1,033	1,038	+4.0	+0.39	71,600	91,569,741,824
[8841]	26/08/26	1,038	1,040	1,025	1,034	+3.0	+0.29	87,200	91,216,871,424
[8841]	26/08/25	1,031	1,040	1,021	1,031	-5.0	-0.48	126,300	90,952,220,672
[8841]	26/08/24	1,098	1,105	1,031	1,036	-48.0	-4.43	220,600	91,393,310,720
[8841]	26/08/21	1,078	1,092	1,063	1,084	+20.0	+1.88	193,600	95,627,747,328
[8841]	26/08/20	1,073	1,081	1,053	1,064	+4.0	+0.38	219,900	93,863,395,328
[8841]	26/08/19	1,060	1,075	1,009	1,060	+5.0	+0.47	396,200	93,510,524,928
[8841]	26/08/18	1,036	1,093	1,026	1,055	+79.0	+8.09	763,500	93,069,443,072
[8841]	26/08/17	975	989	970	976	+4	+0.41	95,600	-
[8841]	26/08/14	964	973	951	972	-2	-0.21	110,200	-
[8841]	26/08/13	975	987	964	974	+6	+0.62	166,100	-
[8841]	26/08/12	997	997	952	968	-22	-2.22	143,900	-
[8841]	26/08/10	973	999	971	990	+19	+1.96	141,800	-
[8841]	26/08/07	965	984	958	971	+13	+1.36	224,000	-
[8841]	26/08/06	950	977	933	958	+19	+2.02	202,800	-
[8841]	26/08/05	894	949	866	939	+30	+3.30	577,800	-
[8841]	26/08/04	905	923	901	909	+9	+1.00	138,400	-
[8841]	26/08/03	915	924	897	900	-27	-2.91	196,100	-
[8841]	26/07/31	923	931	916	927	+16	+1.76	108,700	-
[8841]	26/07/30	904	917	900	911	+7	+0.77	110,700	-
[8841]	26/07/29	923	923	896	904	-9	-0.99	142,300	-
[8841]	26/07/28	911	920	899	913	+7	+0.77	89,200	-
[8841]	26/07/27	885	909	883	906	+22	+2.49	58,000	-
[8841]	26/07/24	897	897	877	884	-21	-2.32	79,800	-
[8841]	26/07/23	913	913	896	905	-13	-1.42	66,000	-
[8841]	26/07/22	906	931	901	918	+12	+1.32	111,300	-
[8841]	26/07/21	903	907	892	906	+18	+2.03	139,000	-
[8841]	26/07/17	909	912	878	888	-27	-2.95	120,700	-
[8841]	26/07/16	941	946	915	915	-36	-3.79	116,300	-
[8841]	26/07/15	933	956	925	951	+24	+2.59	81,300	-
[8841]	26/07/14	927	938	914	927	0	0.00	144,500	-
[8841]	26/07/13	956	964	914	927	-20	-2.11	126,900	-
[8841]	26/07/10	964	965	944	947	-9	-0.94	112,700	-
[8841]	26/07/09	957	966	955	956	-8	-0.83	58,400	-
[8841]	26/07/08	974	974	962	964	-5	-0.52	69,700	-
[8841]	26/07/07	967	978	964	969	+2	+0.21	57,400	-
[8841]	26/07/06	964	975	963	967	-1	-0.10	45,700	-
[8841]	26/07/03	960	969	960	968	+8	+0.83	49,100	-
[8841]	26/07/02	966	978	957	960	+9	+0.95	72,300	-
[8841]	26/07/01	964	967	941	951	-7	-0.73	89,600	-
[8841]	26/06/30	977	982	955	958	-29	-2.94	101,300	-
[8841]	26/06/29	984	987	965	987	+15	+1.54	122,800	-
[8841]	26/06/26	976	976	967	972	0	0.00	39,300	-
[8841]	26/06/25	990	991	966	972	-32	-3.19	87,100	-
[8841]	26/06/24	978	1,005	963	1,004	+22	+2.24	162,000	-
[8841]	26/06/23	965	991	963	982	+14	+1.45	154,800	-
[8841]	26/06/22	957	976	957	968	+11	+1.15	82,300	-
[8841]	26/06/19	973	988	947	957	-21	-2.15	251,900	-
[8841]	26/06/18	968	980	967	978	+10	+1.03	60,200	-
[8841]	26/06/17	970	971	956	968	+4	+0.41	71,300	-
[8841]	26/06/16	963	978	961	964	-4	-0.41	83,400	-
[8841]	26/06/15	982	992	968	968	+4	+0.41	86,900	-
[8841]	26/06/12	952	967	949	964	+12	+1.26	109,900	-
[8841]	26/06/11	962	968	942	952	-16	-1.65	124,600	-
[8841]	26/06/10	954	976	944	968	+29	+3.09	176,100	-
[8841]	26/06/09	946	950	930	939	-8	-0.84	155,800	-
[8841]	26/06/08	924	952	924	947	+25	+2.71	191,100	-
[8841]	26/06/05	916	925	912	922	+8	+0.88	142,500	-
[8841]	26/06/04	945	951	909	914	-46	-4.79	126,700	-
[8841]	26/06/03	993	993	955	960	-30	-3.03	105,000	-
[8841]	26/06/02	976	991	945	990	-1	-0.10	273,700	-
[8841]	26/06/01	1,029	1,033	986	991	-47	-4.53	163,200	-
[8841]	26/05/29	1,041	1,049	1,033	1,038	+9	+0.87	76,600	-
[8841]	26/05/28	1,004	1,032	1,001	1,029	+17	+1.68	109,500	-
[8841]	26/05/27	1,029	1,036	998	1,012	-18	-1.75	160,900	-
[8841]	26/05/26	1,045	1,054	1,024	1,030	-28	-2.65	170,400	-
[8841]	26/05/25	1,027	1,059	1,026	1,058	+32	+3.12	133,800	-
[8841]	26/05/22	1,033	1,034	1,020	1,026	+3.0	+0.29	90,300	-
[8841]	26/05/21	1,028	1,041	1,021	1,023	+8.0	+0.79	127,800	-
[8841]	26/05/20	1,006	1,018	998	1,015	-4.0	-0.39	177,900	-
[8841]	26/05/19	1,015	1,025	1,003	1,019	+19.0	+1.90	180,800	-
[8841]	26/05/18	1,019	1,025	983	1,000	-19.0	-1.86	251,000	-
[8841]	26/05/15	1,045	1,049	1,010	1,019	-31.0	-2.95	221,100	-
[8841]	26/05/14	1,004	1,071	1,004	1,050	+25.0	+2.44	254,900	-
[8841]	26/05/13	1,057	1,087	980	1,025	-62.0	-5.70	464,600	-
[8841]	26/05/12	1,130	1,134	1,058	1,087	-41.0	-3.63	280,100	-
[8841]	26/05/11	1,142	1,147	1,102	1,128	-2.0	-0.18	191,000	-
[8841]	26/05/08	1,139	1,162	1,123	1,130	-28.0	-2.42	256,800	-
[8841]	26/05/07	1,164	1,184	1,149	1,158	+52.0	+4.70	482,600	-
[8841]	26/05/01	1,057	1,114	1,045	1,106	+57.0	+5.43	425,000	-
[8841]	26/04/30	1,041	1,063	1,033	1,049	+12.0	+1.16	409,300	-
[8841]	26/04/28	1,001	1,037	1,001	1,037	+35.0	+3.49	202,700	-
[8841]	26/04/27	1,045	1,048	988	1,002	-24	-2.34	259,200	-
[8841]	26/04/24	1,023	1,042	1,022	1,026	-5	-0.48	290,300	-
[8841]	26/04/23	1,040	1,052	1,018	1,031	+8	+0.78	294,900	-
[8841]	26/04/22	1,055	1,068	1,007	1,023	-44	-4.12	336,500	-
[8841]	26/04/21	1,058	1,078	1,053	1,067	+24	+2.30	259,300	-
[8841]	26/04/20	1,033	1,053	1,025	1,043	+34	+3.37	295,100	-
[8841]	26/04/17	1,005	1,016	993	1,009	+19	+1.92	169,900	-
[8841]	26/04/16	976	1,000	971	990	+42	+4.43	203,300	-
[8841]	26/04/15	949	959	939	948	-5	-0.52	101,300	-
[8841]	26/04/14	920	954	916	953	+47	+5.19	193,300	-
[8841]	26/04/13	899	906	894	906	+10	+1.12	99,500	-
[8841]	26/04/10	885	896	885	896	+11	+1.24	80,000	-
[8841]	26/04/09	905	906	880	885	-13	-1.45	114,200	-
[8841]	26/04/08	920	922	892	898	+8	+0.90	129,300	-
[8841]	26/04/07	884	893	879	890	+8	+0.91	70,700	-
[8841]	26/04/06	872	886	871	882	+12	+1.38	77,700	-
[8841]	26/04/03	861	875	855	870	+12	+1.40	89,900	-
[8841]	26/04/02	852	861	845	858	+14	+1.66	129,500	-
[8841]	26/04/01	830	845	830	844	+35	+4.33	110,800	-
[8841]	26/03/31	806	824	805	809	-9	-1.10	85,800	-
[8841]	26/03/30	799	820	795	818	-16	-1.92	483,400	-
[8841]	26/03/27	838	843	830	834	-7	-0.83	654,500	-
[8841]	26/03/26	848	848	830	841	-8	-0.94	149,200	-
[8841]	26/03/25	851	854	843	849	+18	+2.17	121,500	-
[8841]	26/03/24	824	834	824	831	+22	+2.72	139,100	-
[8841]	26/03/23	821	831	807	809	-40	-4.71	421,800	-
[8841]	26/03/19	860	861	841	849	-31	-3.52	210,000	-
[8841]	26/03/18	864	880	864	880	+19	+2.21	151,600	-
[8841]	26/03/17	858	865	853	861	+9	+1.06	113,900	-
[8841]	26/03/16	845	856	842	852	+8	+0.95	252,100	-
[8841]	26/03/13	837	853	837	844	-8	-0.94	180,900	-
[8841]	26/03/12	860	861	845	852	-20	-2.29	318,400	-
[8841]	26/03/11	885	890	870	872	+13	+1.51	242,500	-
[8841]	26/03/10	857	869	852	859	+17	+2.02	109,900	-
[8841]	26/03/09	835	849	822	842	-39	-4.43	317,200	-
[8841]	26/03/06	868	883	861	881	+5	+0.57	245,400	-
[8841]	26/03/05	870	890	869	876	+34	+4.04	383,800	-
[8841]	26/03/04	836	855	831	842	-21	-2.43	288,500	-
[8841]	26/03/03	895	903	860	863	-40	-4.43	262,700	-
[8841]	26/03/02	905	916	896	903	-13	-1.42	188,800	-
[8841]	26/02/27	907	923	899	916	+6	+0.66	178,500	-
[8841]	26/02/26	906	924	903	910	+11	+1.22	277,500	-
[8841]	26/02/25	890	904	884	899	+15	+1.70	85,200	-
[8841]	26/02/24	892	896	883	884	-4	-0.45	92,200	-
[8841]	26/02/20	890	890	871	888	-6	-0.67	72,700	-
[8841]	26/02/19	889	894	875	894	+11	+1.25	112,800	-
[8841]	26/02/18	888	889	883	883	+5	+0.57	36,800	-
[8841]	26/02/17	873	881	867	878	-2	-0.23	70,200	-
[8841]	26/02/16	861	889	859	880	+26	+3.04	137,400	-
[8841]	26/02/13	852	862	848	854	-13	-1.50	97,400	-
[8841]	26/02/12	870	872	833	867	-5	-0.57	309,600	-
[8841]	26/02/10	865	878	861	872	+22	+2.59	160,200	-
[8841]	26/02/09	864	871	850	850	+1	+0.12	142,800	-
[8841]	26/02/06	844	851	840	849	+3	+0.35	72,600	-
[8841]	26/02/05	843	854	838	846	+12	+1.44	123,200	-
[8841]	26/02/04	837	842	834	834	-13	-1.53	77,800	-
[8841]	26/02/03	824	852	822	847	+27	+3.29	114,700	-
[8841]	26/02/02	837	840	816	820	-16	-1.91	171,800	-
[8841]	26/01/30	825	839	823	836	+11	+1.33	76,300	-
[8841]	26/01/29	835	835	816	825	-11	-1.32	143,800	-
[8841]	26/01/28	847	848	835	836	-13	-1.53	81,400	-
[8841]	26/01/27	848	853	846	849	-8	-0.93	78,900	-
[8841]	26/01/26	861	863	854	857	-14	-1.61	71,900	-
[8841]	26/01/23	870	878	870	871	+1	+0.11	42,900	-
[8841]	26/01/22	853	879	853	870	+23	+2.72	52,900	-
[8841]	26/01/21	850	856	846	847	-21	-2.42	89,500	-
[8841]	26/01/20	886	895	855	868	-21	-2.36	146,700	-
[8841]	26/01/19	906	906	889	889	-13	-1.44	44,100	-
[8841]	26/01/16	896	910	891	902	+1	+0.11	48,100	-
[8841]	26/01/15	882	907	882	901	+21	+2.39	96,800	-
[8841]	26/01/14	875	884	866	880	+14	+1.62	69,100	-
[8841]	26/01/13	880	883	863	866	+1	+0.12	136,200	-
[8841]	26/01/09	879	885	865	865	-10	-1.14	76,700	-
[8841]	26/01/08	860	882	860	875	+13	+1.51	119,800	-
[8841]	26/01/07	860	866	852	862	+5	+0.58	93,700	-
[8841]	26/01/06	846	865	846	857	+12	+1.42	78,400	-
[8841]	26/01/05	845	852	840	845	-1	-0.12	84,100	-
[8841]	25/12/30	858	858	846	846	-12	-1.40	45,800	-
[8841]	25/12/29	856	858	846	858	+3	+0.35	99,700	-
[8841]	25/12/26	869	873	849	855	-9	-1.04	81,800	-
[8841]	25/12/25	860	864	855	864	+12	+1.41	30,600	-
[8841]	25/12/24	860	862	851	852	+2	+0.24	71,600	-
[8841]	25/12/23	851	855	842	850	+6	+0.71	101,400	-
[8841]	25/12/22	855	858	840	844	0	0.00	130,500	-
[8841]	25/12/19	864	865	844	844	-19	-2.20	293,900	-
[8841]	25/12/18	845	866	839	863	+15	+1.77	84,600	-
[8841]	25/12/17	859	862	841	848	-14	-1.62	101,400	-
[8841]	25/12/16	847	872	843	862	+19	+2.25	164,700	-
[8841]	25/12/15	840	847	835	843	+2	+0.24	44,000	-
[8841]	25/12/12	834	846	834	841	+18	+2.19	78,400	-
[8841]	25/12/11	839	839	818	823	-13	-1.56	54,200	-
[8841]	25/12/10	840	842	824	836	-3	-0.36	108,000	-
[8841]	25/12/09	868	873	836	839	-29	-3.34	117,800	-
[8841]	25/12/08	864	874	860	868	+16	+1.88	65,900	-
[8841]	25/12/05	863	866	850	852	-17	-1.96	88,100	-
[8841]	25/12/04	873	879	867	869	0	0.00	79,200	-
[8841]	25/12/03	877	886	866	869	-9	-1.03	68,200	-
[8841]	25/12/02	896	899	878	878	-11	-1.24	58,400	-
[8841]	25/12/01	918	918	881	889	-31	-3.37	141,100	-
[8841]	25/11/28	882	920	882	920	+39	+4.43	140,600	-
[8841]	25/11/27	883	891	872	881	+11	+1.26	123,800	-
[8841]	25/11/26	860	878	853	870	+14	+1.64	153,500	-
[8841]	25/11/25	854	860	851	856	+6	+0.71	67,400	-
[8841]	25/11/21	835	850	833	850	+16	+1.92	63,400	-
[8841]	25/11/20	828	843	828	834	+10	+1.21	45,400	-
[8841]	25/11/19	831	843	822	824	-12	-1.44	50,900	-
[8841]	25/11/18	841	853	836	836	-13	-1.53	57,400	-
[8841]	25/11/17	831	853	826	849	+15	+1.80	134,800	-
[8841]	25/11/14	813	840	810	834	+16	+1.96	119,200	-
[8841]	25/11/13	827	836	816	818	-2	-0.24	54,600	-
[8841]	25/11/12	833	847	805	820	-14	-1.68	175,700	-
[8841]	25/11/11	849	850	823	834	-11	-1.30	82,400	-
[8841]	25/11/10	827	846	825	845	+32	+3.94	115,500	-
[8841]	25/11/07	816	820	806	813	-5	-0.61	36,100	-
[8841]	25/11/06	810	821	807	818	+16	+2.00	54,900	-
[8841]	25/11/05	808	813	794	802	-6	-0.74	108,000	-
[8841]	25/11/04	809	821	808	808	-7	-0.86	47,800	-
[8841]	25/10/31	815	815	799	815	+11	+1.37	73,700	-
[8841]	25/10/30	805	809	793	804	+1	+0.12	119,500	-
[8841]	25/10/29	812	813	802	803	-6	-0.74	67,400	-
[8841]	25/10/28	817	822	804	809	-14	-1.70	42,200	-
[8841]	25/10/27	817	827	811	823	+8	+0.98	74,200	-
[8841]	25/10/24	824	825	815	815	-8	-0.97	55,200	-
[8841]	25/10/23	811	823	805	823	+9	+1.11	80,400	-
[8841]	25/10/22	809	815	806	814	-1	-0.12	56,400	-
[8841]	25/10/21	825	825	814	815	-4	-0.49	53,500	-
[8841]	25/10/20	815	819	805	819	+19	+2.38	59,400	-
[8841]	25/10/17	816	816	800	800	-15	-1.84	45,800	-
[8841]	25/10/16	812	821	808	815	+3	+0.37	43,700	-
[8841]	25/10/15	798	815	796	812	+14	+1.75	68,300	-
[8841]	25/10/14	793	806	788	798	-10	-1.24	128,400	-
[8841]	25/10/10	813	814	800	808	-20	-2.42	113,000	-
[8841]	25/10/09	830	833	824	828	+6	+0.73	45,600	-
[8841]	25/10/08	832	844	822	822	-15	-1.79	82,100	-
[8841]	25/10/07	844	849	837	837	-5	-0.59	83,200	-
[8841]	25/10/06	843	844	834	842	+14	+1.69	123,500	-
[8841]	25/10/03	804	830	804	828	+15	+1.85	76,900	-
[8841]	25/10/02	798	814	798	813	+10	+1.25	82,100	-
[8841]	25/10/01	805	816	797	803	-5	-0.62	224,000	-
[8841]	25/09/30	830	835	808	808	-18	-2.18	104,600	-
[8841]	25/09/29	831	832	825	826	-8	-0.96	99,200	-
[8841]	25/09/26	818	836	815	834	+13	+1.58	101,400	-
[8841]	25/09/25	838	839	821	821	-14	-1.68	104,300	-
[8841]	25/09/24	837	844	823	835	+2	+0.24	123,600	-
[8841]	25/09/22	841	846	833	833	-12	-1.42	56,400	-
[8841]	25/09/19	855	862	834	845	-6	-0.71	217,800	-
[8841]	25/09/18	848	855	846	851	+13	+1.55	108,900	-
[8841]	25/09/17	852	853	829	838	-14	-1.64	153,700	-
[8841]	25/09/16	843	860	843	852	+13	+1.55	112,000	-
[8841]	25/09/12	825	845	823	839	+13	+1.57	187,500	-
[8841]	25/09/11	831	838	823	826	-3	-0.36	157,700	-
[8841]	25/09/10	831	833	818	829	+7	+0.85	88,900	-
[8841]	25/09/09	833	834	820	822	+3	+0.37	87,700	-
[8841]	25/09/08	827	830	814	819	-1	-0.12	93,600	-
[8841]	25/09/05	821	825	815	820	+2	+0.24	73,700	-