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
[8848]	26/10/29	998	998	990	995	-4.0	-0.40	5,062,200	316,154,281,984
[8848]	26/10/28	999	999	998	999	+1.0	+0.10	2,097,700	317,425,254,400
[8848]	26/10/27	999	999	998	998	-1.0	-0.10	2,798,700	317,107,535,872
[8848]	26/10/26	998	999	998	999	+1.0	+0.10	6,315,500	317,425,254,400
[8848]	26/10/23	999	999	998	998	0	+0.00	3,454,500	317,107,535,872
[8848]	26/10/22	999	999	998	998	0	+0.00	3,882,600	317,107,535,872
[8848]	26/10/21	999	999	998	998	0	+0.00	2,901,300	317,107,535,872
[8848]	26/10/20	998	1,000	998	998	0	+0.00	6,937,600	317,107,535,872
[8848]	26/10/19	999	999	998	998	-1.0	-0.10	1,420,900	317,107,535,872
[8848]	26/10/16	999	1,000	998	999	+1.0	+0.10	2,766,300	317,425,254,400
[8848]	26/10/15	998	999	998	998	0	+0.00	2,415,200	317,107,535,872
[8848]	26/10/14	1,000	1,001	998	998	-2.0	-0.20	2,222,200	317,107,535,872
[8848]	26/10/13	1,003	1,004	999	1,000	-3.0	-0.30	5,291,100	317,743,005,696
[8848]	26/10/09	1,003	1,004	1,002	1,003	+2.0	+0.20	2,602,400	318,696,226,816
[8848]	26/10/08	1,003	1,006	1,001	1,001	-1.0	-0.10	2,420,100	318,060,756,992
[8848]	26/10/07	1,005	1,007	1,001	1,002	-2.0	-0.20	2,904,100	318,378,508,288
[8848]	26/10/06	1,006	1,007	1,003	1,004	-1.0	-0.10	3,652,800	319,013,978,112
[8848]	26/10/05	1,011	1,014	1,001	1,005	-8.0	-0.79	4,865,000	319,331,729,408
[8848]	26/10/02	1,020	1,022	1,011	1,013	-7.0	-0.69	3,057,700	321,873,674,240
[8848]	26/10/01	1,020	1,023	1,019	1,020	-2.0	-0.20	2,251,100	324,097,867,776
[8848]	26/09/30	1,023	1,025	1,020	1,022	+2.0	+0.20	2,381,100	324,733,370,368
[8848]	26/09/29	1,030	1,034	1,019	1,020	-14.0	-1.35	3,048,800	324,097,867,776
[8848]	26/09/28	1,030	1,034	1,021	1,034	+4.0	+0.39	4,914,400	328,546,254,848
[8848]	26/09/25	1,015	1,030	1,014	1,030	+9.0	+0.88	3,941,500	327,275,282,432
[8848]	26/09/24	1,030	1,035	1,018	1,021	-19.0	-1.83	9,382,800	324,415,619,072
[8848]	26/09/18	1,040	1,050	1,030	1,040	-20.0	-1.89	8,345,100	330,452,729,856
[8848]	26/09/17	1,015	1,060	1,013	1,060	+119.0	+12.65	37,355,200	336,807,591,936
[8848]	26/09/16	941	941	941	941	+150.0	+18.96	758,700	298,996,170,752
[8848]	26/09/15	791	791	791	791	+100.0	+14.47	506,000	251,334,721,536
[8848]	26/09/14	667	714	664	691	+34.0	+5.18	4,453,300	219,560,411,136
[8848]	26/09/11	655	662	651	657	+2.0	+0.31	1,193,600	208,757,161,984
[8848]	26/09/10	650	662	650	655	+2.0	+0.31	978,500	208,121,675,776
[8848]	26/09/09	645	660	643	653	+3.0	+0.46	849,300	207,486,189,568
[8848]	26/09/08	639	656	635	650	+11.0	+1.72	935,400	206,532,952,064
[8848]	26/09/07	653	656	639	639	-14.0	-2.14	910,700	203,037,786,112
[8848]	26/09/04	645	658	645	653	+3.0	+0.46	919,900	207,486,189,568
[8848]	26/09/03	646	657	643	650	+1.0	+0.15	1,039,700	206,532,952,064
[8848]	26/09/02	648	658	645	649	-5.0	-0.76	1,132,700	206,215,217,152
[8848]	26/09/01	647	659	641	654	+10.0	+1.55	989,700	207,803,924,480
[8848]	26/08/31	631	650	628	644	+10.0	+1.58	1,458,800	204,626,493,440
[8848]	26/08/28	629	636	627	634	+2.0	+0.32	626,600	201,449,062,400
[8848]	26/08/27	627	635	622	632	+4.0	+0.64	1,136,400	200,813,576,192
[8848]	26/08/26	644	646	625	628	-15.0	-2.33	1,444,400	199,542,603,776
[8848]	26/08/25	641	649	640	643	+5.0	+0.78	916,100	204,308,758,528
[8848]	26/08/24	643	645	636	638	-3.0	-0.47	976,200	202,720,034,816
[8848]	26/08/21	631	641	631	641	+9.0	+1.42	834,600	203,673,272,320
[8848]	26/08/20	635	640	629	632	+2.0	+0.32	912,500	200,813,576,192
[8848]	26/08/19	629	630	623	630	+5.0	+0.80	853,100	200,178,089,984
[8848]	26/08/18	625	628	618	625	+3.0	+0.48	1,010,600	198,589,382,656
[8848]	26/08/17	625	632	621	622	+2	+0.32	874,600	-
[8848]	26/08/14	627	628	619	620	-4	-0.64	911,500	-
[8848]	26/08/13	615	626	615	624	+5	+0.81	1,036,800	-
[8848]	26/08/12	638	639	618	619	-10	-1.59	1,453,700	-
[8848]	26/08/10	615	636	605	629	-45	-6.68	3,451,400	-
[8848]	26/08/07	668	678	665	674	+6	+0.90	719,600	-
[8848]	26/08/06	673	677	661	668	-5	-0.74	916,500	-
[8848]	26/08/05	663	675	663	673	+12	+1.82	642,000	-
[8848]	26/08/04	674	676	661	661	-11	-1.64	942,600	-
[8848]	26/08/03	676	680	669	672	-5	-0.74	976,800	-
[8848]	26/07/31	686	691	677	677	-17	-2.45	1,311,000	-
[8848]	26/07/30	695	698	689	694	-2	-0.29	1,102,700	-
[8848]	26/07/29	671	702	667	696	+27	+4.04	1,880,200	-
[8848]	26/07/28	666	672	662	669	+5	+0.75	1,115,800	-
[8848]	26/07/27	658	665	651	664	+14	+2.15	1,040,400	-
[8848]	26/07/24	652	659	648	650	-5	-0.76	1,731,700	-
[8848]	26/07/23	665	665	652	655	-13	-1.95	874,000	-
[8848]	26/07/22	674	674	664	668	-7	-1.04	943,400	-
[8848]	26/07/21	663	679	662	675	+14	+2.12	1,016,900	-
[8848]	26/07/17	663	669	659	661	-8	-1.20	992,600	-
[8848]	26/07/16	667	675	666	669	+4	+0.60	762,800	-
[8848]	26/07/15	675	677	664	665	-5	-0.75	1,063,500	-
[8848]	26/07/14	669	677	666	670	+5	+0.75	858,900	-
[8848]	26/07/13	672	675	662	665	-1	-0.15	848,400	-
[8848]	26/07/10	665	673	661	666	0	0.00	627,100	-
[8848]	26/07/09	671	679	666	666	-9	-1.33	820,200	-
[8848]	26/07/08	660	678	659	675	+13	+1.96	1,379,400	-
[8848]	26/07/07	660	665	653	662	+3	+0.46	776,900	-
[8848]	26/07/06	648	661	647	659	+11	+1.70	785,200	-
[8848]	26/07/03	650	656	646	648	+1	+0.15	790,400	-
[8848]	26/07/02	644	654	644	647	+11	+1.73	753,100	-
[8848]	26/07/01	648	650	634	636	-16	-2.45	1,075,800	-
[8848]	26/06/30	652	659	650	652	0	0.00	1,060,200	-
[8848]	26/06/29	650	654	639	652	+10	+1.56	1,436,800	-
[8848]	26/06/26	634	642	632	642	+8	+1.26	767,000	-
[8848]	26/06/25	633	642	626	634	+11	+1.77	1,052,800	-
[8848]	26/06/24	625	629	619	623	+3	+0.48	989,500	-
[8848]	26/06/23	625	626	611	620	+2	+0.32	1,209,000	-
[8848]	26/06/22	610	620	604	618	0	0.00	1,057,700	-
[8848]	26/06/19	608	618	608	618	+5	+0.82	987,500	-
[8848]	26/06/18	611	614	605	613	0	0.00	736,700	-
[8848]	26/06/17	625	626	609	613	-3	-0.49	946,100	-
[8848]	26/06/16	621	623	611	616	-7	-1.12	1,272,300	-
[8848]	26/06/15	630	634	622	623	+5	+0.81	1,032,900	-
[8848]	26/06/12	617	623	612	618	+6	+0.98	976,800	-
[8848]	26/06/11	616	620	606	612	-6	-0.97	859,200	-
[8848]	26/06/10	624	625	612	618	+4	+0.65	1,099,800	-
[8848]	26/06/09	618	622	612	614	+1	+0.16	856,500	-
[8848]	26/06/08	615	623	604	613	-5	-0.81	900,000	-
[8848]	26/06/05	618	629	615	618	+6	+0.98	917,200	-
[8848]	26/06/04	611	616	607	612	-8	-1.29	862,600	-
[8848]	26/06/03	606	621	603	620	+11	+1.81	1,110,300	-
[8848]	26/06/02	602	614	598	609	-7	-1.14	1,376,400	-
[8848]	26/06/01	622	622	608	616	-7	-1.12	1,213,500	-
[8848]	26/05/29	632	642	623	623	-7	-1.11	1,911,800	-
[8848]	26/05/28	633	634	624	630	-4	-0.63	947,300	-
[8848]	26/05/27	636	640	626	634	-3	-0.47	804,500	-
[8848]	26/05/26	644	647	634	637	-4	-0.62	847,300	-
[8848]	26/05/25	634	644	626	641	+7	+1.10	1,492,300	-
[8848]	26/05/22	642	642	629	634	-7.0	-1.09	1,069,500	-
[8848]	26/05/21	638	648	634	641	+12.0	+1.91	832,700	-
[8848]	26/05/20	647	648	628	629	-25.0	-3.82	1,756,500	-
[8848]	26/05/19	627	656	621	654	+31.0	+4.98	1,842,300	-
[8848]	26/05/18	612	633	605	623	-19.0	-2.96	3,408,100	-
[8848]	26/05/15	638	648	633	642	+6.0	+0.94	1,295,000	-
[8848]	26/05/14	636	639	627	636	-1.0	-0.16	1,475,100	-
[8848]	26/05/13	642	648	635	637	-7.0	-1.09	986,900	-
[8848]	26/05/12	651	654	644	644	-4.0	-0.62	602,100	-
[8848]	26/05/11	641	650	639	648	+4.0	+0.62	726,200	-
[8848]	26/05/08	652	652	640	644	-6.0	-0.92	900,800	-
[8848]	26/05/07	658	667	648	650	-1.0	-0.15	1,059,000	-
[8848]	26/05/01	648	654	645	651	-1.0	-0.15	796,700	-
[8848]	26/04/30	661	661	650	652	-16.0	-2.40	988,000	-
[8848]	26/04/28	670	675	667	668	0	+0.00	502,700	-
[8848]	26/04/27	673	677	667	668	-5	-0.74	567,200	-
[8848]	26/04/24	690	692	673	673	-21	-3.03	1,041,300	-
[8848]	26/04/23	690	698	682	694	+1	+0.14	872,400	-
[8848]	26/04/22	686	700	677	693	+4	+0.58	1,100,700	-
[8848]	26/04/21	682	693	681	689	+7	+1.03	823,400	-
[8848]	26/04/20	685	691	682	682	0	0.00	996,100	-
[8848]	26/04/17	675	682	671	682	+3	+0.44	668,600	-
[8848]	26/04/16	679	682	671	679	+3	+0.44	860,100	-
[8848]	26/04/15	688	692	676	676	+5	+0.75	823,700	-
[8848]	26/04/14	665	675	659	671	+10	+1.51	967,500	-
[8848]	26/04/13	666	669	660	661	-7	-1.05	513,100	-
[8848]	26/04/10	670	676	667	668	-2	-0.30	595,600	-
[8848]	26/04/09	674	686	670	670	-2	-0.30	1,428,300	-
[8848]	26/04/08	663	672	658	672	+29	+4.51	1,516,300	-
[8848]	26/04/07	639	646	637	643	+4	+0.63	603,900	-
[8848]	26/04/06	646	648	638	639	-7	-1.08	663,700	-
[8848]	26/04/03	644	650	641	646	+4	+0.62	699,200	-
[8848]	26/04/02	651	666	641	642	-7	-1.08	771,800	-
[8848]	26/04/01	645	649	640	649	+14	+2.20	734,500	-
[8848]	26/03/31	649	649	633	635	-10	-1.55	986,300	-
[8848]	26/03/30	641	647	635	645	-21	-3.15	1,138,000	-
[8848]	26/03/27	670	670	662	666	-5	-0.75	1,051,800	-
[8848]	26/03/26	675	676	666	671	-1	-0.15	639,300	-
[8848]	26/03/25	678	680	672	672	+4	+0.60	782,500	-
[8848]	26/03/24	666	673	663	668	+18	+2.77	1,063,000	-
[8848]	26/03/23	655	657	647	650	-25	-3.70	1,431,500	-
[8848]	26/03/19	670	682	667	675	-7	-1.03	1,526,800	-
[8848]	26/03/18	664	685	664	682	+22	+3.33	1,068,200	-
[8848]	26/03/17	651	662	651	660	+13	+2.01	892,400	-
[8848]	26/03/16	651	655	644	647	-5	-0.77	733,200	-
[8848]	26/03/13	651	662	646	652	-4	-0.61	1,236,000	-
[8848]	26/03/12	670	672	654	656	-23	-3.39	1,575,400	-
[8848]	26/03/11	686	687	679	679	-2	-0.29	663,100	-
[8848]	26/03/10	694	696	679	681	-3	-0.44	1,001,300	-
[8848]	26/03/09	681	692	676	684	-27	-3.80	1,381,500	-
[8848]	26/03/06	702	711	695	711	+4	+0.57	1,094,200	-
[8848]	26/03/05	718	728	704	707	+9	+1.29	1,094,500	-
[8848]	26/03/04	712	715	691	698	-24	-3.32	1,648,300	-
[8848]	26/03/03	724	729	719	722	-10	-1.37	1,306,600	-
[8848]	26/03/02	729	740	722	732	-12	-1.61	1,420,100	-
[8848]	26/02/27	735	745	732	744	+14	+1.92	1,060,900	-
[8848]	26/02/26	740	743	729	730	-10	-1.35	1,070,900	-
[8848]	26/02/25	723	740	714	740	+21	+2.92	2,469,600	-
[8848]	26/02/24	723	724	713	719	-1	-0.14	993,200	-
[8848]	26/02/20	717	722	712	720	+1	+0.14	1,024,000	-
[8848]	26/02/19	712	719	704	719	+7	+0.98	1,135,100	-
[8848]	26/02/18	715	718	709	712	+2	+0.28	798,900	-
[8848]	26/02/17	702	719	699	710	+12	+1.72	1,813,100	-
[8848]	26/02/16	704	705	685	698	-26	-3.59	2,665,700	-
[8848]	26/02/13	726	733	714	724	-2	-0.28	2,162,100	-
[8848]	26/02/12	712	733	711	726	+9	+1.26	1,947,400	-
[8848]	26/02/10	713	719	706	717	+9	+1.27	1,104,300	-
[8848]	26/02/09	729	729	704	708	-9	-1.26	1,980,300	-
[8848]	26/02/06	722	724	714	717	-7	-0.97	825,400	-
[8848]	26/02/05	713	730	711	724	+14	+1.97	1,742,600	-
[8848]	26/02/04	695	721	690	710	+15	+2.16	2,281,400	-
[8848]	26/02/03	680	695	677	695	+20	+2.96	1,422,300	-
[8848]	26/02/02	693	697	674	675	-15	-2.17	1,335,300	-
[8848]	26/01/30	680	693	676	690	+12	+1.77	1,268,300	-
[8848]	26/01/29	681	683	668	678	-7	-1.02	1,344,500	-
[8848]	26/01/28	684	690	681	685	-5	-0.72	1,029,800	-
[8848]	26/01/27	690	700	683	690	+7	+1.02	1,477,000	-
[8848]	26/01/26	682	696	680	683	-5	-0.73	869,400	-
[8848]	26/01/23	690	696	687	688	+1	+0.15	988,400	-
[8848]	26/01/22	681	692	681	687	+5	+0.73	935,800	-
[8848]	26/01/21	675	689	673	682	-3	-0.44	1,198,100	-
[8848]	26/01/20	678	688	675	685	+3	+0.44	772,200	-
[8848]	26/01/19	691	691	679	682	-12	-1.73	875,800	-
[8848]	26/01/16	684	695	684	694	+5	+0.73	906,300	-
[8848]	26/01/15	687	690	682	689	+4	+0.58	808,100	-
[8848]	26/01/14	677	686	676	685	+6	+0.88	970,800	-
[8848]	26/01/13	691	693	679	679	-6	-0.88	1,065,100	-
[8848]	26/01/09	674	687	673	685	+12	+1.78	1,601,100	-
[8848]	26/01/08	667	674	660	673	+5	+0.75	865,400	-
[8848]	26/01/07	671	680	668	668	-8	-1.18	967,400	-
[8848]	26/01/06	664	680	663	676	+14	+2.11	1,523,100	-
[8848]	26/01/05	658	664	657	662	+4	+0.61	1,183,400	-
[8848]	25/12/30	662	663	654	658	-5	-0.75	930,400	-
[8848]	25/12/29	662	664	658	663	+1	+0.15	712,300	-
[8848]	25/12/26	661	667	659	662	-2	-0.30	606,100	-
[8848]	25/12/25	670	670	657	664	-2	-0.30	864,200	-
[8848]	25/12/24	669	669	664	666	-3	-0.45	626,700	-
[8848]	25/12/23	665	670	662	669	+4	+0.60	819,100	-
[8848]	25/12/22	675	676	658	665	0	0.00	1,111,400	-
[8848]	25/12/19	660	666	659	665	+3	+0.45	2,442,300	-
[8848]	25/12/18	658	664	653	662	+8	+1.22	1,324,100	-
[8848]	25/12/17	660	660	645	654	-2	-0.30	1,115,100	-
[8848]	25/12/16	656	657	650	656	+3	+0.46	1,200,100	-
[8848]	25/12/15	651	655	645	653	+7	+1.08	1,431,000	-
[8848]	25/12/12	640	647	640	646	+8	+1.25	763,800	-
[8848]	25/12/11	650	652	636	638	-10	-1.54	1,102,600	-
[8848]	25/12/10	644	652	644	648	+2	+0.31	908,700	-
[8848]	25/12/09	655	655	640	646	+1	+0.16	859,500	-
[8848]	25/12/08	640	648	640	645	+5	+0.78	932,700	-
[8848]	25/12/05	650	654	636	640	-15	-2.29	1,412,300	-
[8848]	25/12/04	650	656	645	655	+9	+1.39	1,396,800	-
[8848]	25/12/03	641	648	637	646	+4	+0.62	1,231,900	-
[8848]	25/12/02	639	646	639	642	-1	-0.16	943,400	-
[8848]	25/12/01	649	652	643	643	-7	-1.08	1,136,200	-
[8848]	25/11/28	648	654	645	650	-5	-0.76	1,263,400	-
[8848]	25/11/27	653	660	651	655	+3	+0.46	1,517,600	-
[8848]	25/11/26	645	654	643	652	+12	+1.88	1,756,000	-
[8848]	25/11/25	650	653	638	640	-11	-1.69	1,922,200	-
[8848]	25/11/21	657	664	648	651	-4	-0.61	2,993,500	-
[8848]	25/11/20	659	659	647	655	+15	+2.34	1,917,400	-
[8848]	25/11/19	653	659	638	640	-9	-1.39	2,411,400	-
[8848]	25/11/18	640	651	636	649	+6	+0.93	2,272,500	-
[8848]	25/11/17	658	665	632	643	-21	-3.16	2,752,500	-
[8848]	25/11/14	674	674	659	664	-7	-1.04	2,335,100	-
[8848]	25/11/13	664	673	661	671	+10	+1.51	2,441,200	-
[8848]	25/11/12	660	663	657	661	+5	+0.76	1,637,800	-
[8848]	25/11/11	663	665	649	656	-3	-0.46	1,744,000	-
[8848]	25/11/10	656	662	649	659	+9	+1.38	2,612,900	-
[8848]	25/11/07	647	650	644	650	+8	+1.25	1,214,100	-
[8848]	25/11/06	643	648	640	642	-1	-0.16	1,152,900	-
[8848]	25/11/05	638	643	629	643	+3	+0.47	1,845,300	-
[8848]	25/11/04	635	642	625	640	+10	+1.59	1,847,500	-
[8848]	25/10/31	623	631	619	630	+6	+0.96	1,152,300	-
[8848]	25/10/30	617	625	608	624	+4	+0.65	2,945,900	-
[8848]	25/10/29	635	638	620	620	-14	-2.21	1,739,800	-
[8848]	25/10/28	646	647	629	634	-14	-2.16	2,246,400	-
[8848]	25/10/27	646	653	644	648	-1	-0.15	1,365,300	-
[8848]	25/10/24	653	653	642	649	-5	-0.76	1,548,300	-
[8848]	25/10/23	653	657	646	654	+4	+0.62	1,652,800	-
[8848]	25/10/22	644	655	641	650	+6	+0.93	2,031,000	-
[8848]	25/10/21	650	651	641	644	-3	-0.46	965,800	-
[8848]	25/10/20	650	652	644	647	+9	+1.41	1,593,400	-
[8848]	25/10/17	650	651	634	638	-14	-2.15	1,943,200	-
[8848]	25/10/16	657	662	648	652	-9	-1.36	1,438,600	-
[8848]	25/10/15	665	665	655	661	0	0.00	1,692,900	-
[8848]	25/10/14	658	664	653	661	-8	-1.20	2,049,000	-
[8848]	25/10/10	675	679	669	669	-16	-2.34	1,676,700	-
[8848]	25/10/09	680	686	677	685	-5	-0.72	1,556,700	-
[8848]	25/10/08	697	703	689	690	-6	-0.86	1,839,600	-
[8848]	25/10/07	692	700	688	696	+2	+0.29	1,532,500	-
[8848]	25/10/06	700	702	692	694	+3	+0.43	1,360,400	-
[8848]	25/10/03	695	698	688	691	-10	-1.43	1,440,000	-
[8848]	25/10/02	701	711	691	701	-6	-0.85	2,609,400	-
[8848]	25/10/01	699	711	689	707	-7	-0.98	2,349,400	-
[8848]	25/09/30	707	715	702	714	+6	+0.85	1,757,500	-
[8848]	25/09/29	731	732	703	708	-13	-1.80	2,421,800	-
[8848]	25/09/26	748	749	714	721	-28	-3.74	2,986,600	-
[8848]	25/09/25	751	755	742	749	+3	+0.40	1,357,900	-
[8848]	25/09/24	781	782	743	746	-40	-5.09	2,300,100	-
[8848]	25/09/22	778	809	776	786	+63	+8.71	6,951,300	-
[8848]	25/09/19	730	734	720	723	-4	-0.55	969,100	-
[8848]	25/09/18	727	730	722	727	0	0.00	490,700	-
[8848]	25/09/17	731	736	725	727	-7	-0.95	657,500	-
[8848]	25/09/16	738	740	730	734	-4	-0.54	782,500	-
[8848]	25/09/12	735	741	732	738	+11	+1.51	1,233,200	-
[8848]	25/09/11	734	734	722	727	-7	-0.95	1,029,500	-
[8848]	25/09/10	730	738	729	734	0	0.00	893,200	-
[8848]	25/09/09	736	739	729	734	+3	+0.41	859,000	-
[8848]	25/09/08	732	742	727	731	+6	+0.83	1,238,700	-
[8848]	25/09/05	725	726	718	725	+6	+0.83	864,600	-