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
[8860]	26/10/29	670	674	667	672	+1.0	+0.15	377,100	24,034,660,352
[8860]	26/10/28	685	685	670	671	-11.0	-1.61	145,000	23,998,894,080
[8860]	26/10/27	693	693	680	682	-14.0	-2.01	135,400	24,392,318,976
[8860]	26/10/26	692	698	692	696	+4.0	+0.58	144,100	24,893,040,640
[8860]	26/10/23	697	701	688	692	-3.0	-0.43	86,200	24,749,977,600
[8860]	26/10/22	694	695	691	695	0	+0.00	61,300	24,857,276,416
[8860]	26/10/21	696	698	693	695	+4.0	+0.58	54,000	24,857,276,416
[8860]	26/10/20	698	700	690	691	-9.0	-1.29	82,300	24,714,211,328
[8860]	26/10/19	701	704	699	700	-4.0	-0.57	49,900	25,036,105,728
[8860]	26/10/16	696	704	695	704	+8.0	+1.15	78,000	25,179,168,768
[8860]	26/10/15	693	699	691	696	-1.0	-0.14	83,500	24,893,040,640
[8860]	26/10/14	696	705	694	697	-3.0	-0.43	141,800	24,928,806,912
[8860]	26/10/13	698	701	694	700	+6.0	+0.86	50,000	25,036,105,728
[8860]	26/10/09	695	704	693	694	-1.0	-0.14	60,400	24,821,510,144
[8860]	26/10/08	700	700	689	695	-6.0	-0.86	97,500	24,857,276,416
[8860]	26/10/07	701	704	700	701	-2.0	-0.28	51,600	25,071,869,952
[8860]	26/10/06	702	707	702	703	+1.0	+0.14	37,500	25,143,402,496
[8860]	26/10/05	708	709	701	702	-6.0	-0.85	71,800	25,107,636,224
[8860]	26/10/02	720	720	708	708	-13.0	-1.80	87,400	25,322,231,808
[8860]	26/10/01	723	725	718	721	-6.0	-0.83	181,300	25,787,187,200
[8860]	26/09/30	724	728	719	727	+5.0	+0.69	76,600	26,001,782,784
[8860]	26/09/29	734	734	722	722	-28.0	-3.73	77,400	25,822,953,472
[8860]	26/09/28	749	752	747	750	-2.0	-0.27	81,900	26,824,398,848
[8860]	26/09/25	748	753	744	752	+7.0	+0.94	61,300	26,895,929,344
[8860]	26/09/24	745	747	743	745	-1.0	-0.13	46,700	26,645,569,536
[8860]	26/09/18	750	750	743	746	-5.0	-0.67	49,800	26,681,333,760
[8860]	26/09/17	741	751	741	751	+10.0	+1.35	56,800	26,860,163,072
[8860]	26/09/16	741	744	739	741	0	+0.00	25,200	26,502,504,448
[8860]	26/09/15	740	743	738	741	0	+0.00	61,200	26,502,504,448
[8860]	26/09/14	729	741	725	741	+19.0	+2.63	60,300	26,502,504,448
[8860]	26/09/11	725	729	721	722	-8.0	-1.10	68,100	25,822,953,472
[8860]	26/09/10	730	734	727	730	0	+0.00	55,500	26,109,081,600
[8860]	26/09/09	738	739	730	730	-8.0	-1.08	66,900	26,109,081,600
[8860]	26/09/08	746	747	738	738	-10.0	-1.34	45,900	26,395,273,216
[8860]	26/09/07	755	755	747	748	-8.0	-1.06	54,500	26,752,931,840
[8860]	26/09/04	754	758	750	756	0	+0.00	49,400	27,039,059,968
[8860]	26/09/03	763	763	756	756	-1.0	-0.13	46,100	27,039,059,968
[8860]	26/09/02	764	765	756	757	-11.0	-1.43	89,100	27,074,826,240
[8860]	26/09/01	769	769	760	768	-3.0	-0.39	116,200	27,468,251,136
[8860]	26/08/31	768	772	760	771	+6.0	+0.78	70,300	27,575,549,952
[8860]	26/08/28	765	770	762	765	-2.0	-0.26	50,800	27,360,952,320
[8860]	26/08/27	766	771	765	767	-2.0	-0.26	41,000	27,432,484,864
[8860]	26/08/26	770	775	767	769	-1.0	-0.13	41,200	27,504,017,408
[8860]	26/08/25	775	775	767	770	-4.0	-0.52	59,800	27,539,783,680
[8860]	26/08/24	772	776	767	774	+3.0	+0.39	39,900	27,682,846,720
[8860]	26/08/21	774	774	765	771	-1.0	-0.13	50,000	27,575,549,952
[8860]	26/08/20	765	775	762	772	+6.0	+0.78	54,100	27,611,314,176
[8860]	26/08/19	764	769	760	766	-2.0	-0.26	41,600	27,472,171,008
[8860]	26/08/18	765	773	762	768	+2.0	+0.26	36,100	27,543,900,160
[8860]	26/08/17	772	773	765	766	-5	-0.65	42,700	-
[8860]	26/08/14	761	771	758	771	+10	+1.31	51,500	-
[8860]	26/08/13	760	762	755	761	+5	+0.66	39,000	-
[8860]	26/08/12	756	761	755	756	+2	+0.27	44,600	-
[8860]	26/08/10	753	757	747	754	+1	+0.13	46,800	-
[8860]	26/08/07	750	756	746	753	+1	+0.13	48,300	-
[8860]	26/08/06	744	754	740	752	+8	+1.08	55,300	-
[8860]	26/08/05	739	746	739	744	+4	+0.54	32,200	-
[8860]	26/08/04	735	746	734	740	+2	+0.27	57,400	-
[8860]	26/08/03	753	753	734	738	-3	-0.40	125,800	-
[8860]	26/07/31	760	760	725	741	-18	-2.37	118,700	-
[8860]	26/07/30	763	769	758	759	-9	-1.17	80,100	-
[8860]	26/07/29	770	774	762	768	+4	+0.52	73,900	-
[8860]	26/07/28	771	771	761	764	-9	-1.16	47,700	-
[8860]	26/07/27	762	773	761	773	+6	+0.78	44,900	-
[8860]	26/07/24	769	769	761	767	-3	-0.39	65,000	-
[8860]	26/07/23	776	776	760	770	-6	-0.77	59,500	-
[8860]	26/07/22	771	777	760	776	+5	+0.65	41,500	-
[8860]	26/07/21	776	781	767	771	-1	-0.13	54,500	-
[8860]	26/07/17	778	786	772	772	-5	-0.64	53,500	-
[8860]	26/07/16	778	787	777	777	0	0.00	23,700	-
[8860]	26/07/15	782	786	777	777	+1	+0.13	34,800	-
[8860]	26/07/14	776	782	775	776	+3	+0.39	33,300	-
[8860]	26/07/13	775	780	771	773	0	0.00	30,900	-
[8860]	26/07/10	768	776	768	773	+5	+0.65	44,000	-
[8860]	26/07/09	768	772	763	768	-2	-0.26	30,700	-
[8860]	26/07/08	769	776	768	770	+1	+0.13	42,500	-
[8860]	26/07/07	769	774	769	769	+1	+0.13	28,700	-
[8860]	26/07/06	763	771	763	768	+7	+0.92	25,500	-
[8860]	26/07/03	757	764	756	761	+4	+0.53	86,600	-
[8860]	26/07/02	755	765	755	757	+2	+0.26	59,700	-
[8860]	26/07/01	756	757	749	755	-6	-0.79	151,000	-
[8860]	26/06/30	750	761	747	761	+14	+1.87	69,500	-
[8860]	26/06/29	747	754	743	747	+9	+1.22	84,000	-
[8860]	26/06/26	731	743	731	738	+7	+0.96	48,700	-
[8860]	26/06/25	725	737	722	731	+12	+1.67	84,300	-
[8860]	26/06/24	720	726	717	719	+4	+0.56	50,500	-
[8860]	26/06/23	712	720	704	715	-3	-0.42	75,100	-
[8860]	26/06/22	720	722	711	718	-3	-0.42	83,400	-
[8860]	26/06/19	726	729	716	721	-5	-0.69	92,200	-
[8860]	26/06/18	734	736	722	726	-5	-0.68	157,400	-
[8860]	26/06/17	746	749	731	731	-13	-1.75	65,000	-
[8860]	26/06/16	762	763	744	744	-22	-2.87	82,200	-
[8860]	26/06/15	783	785	764	766	-11	-1.42	49,800	-
[8860]	26/06/12	769	777	767	777	+12	+1.57	82,200	-
[8860]	26/06/11	779	779	761	765	-14	-1.80	87,300	-
[8860]	26/06/10	766	779	764	779	+11	+1.43	109,700	-
[8860]	26/06/09	756	773	756	768	+12	+1.59	73,700	-
[8860]	26/06/08	747	759	742	756	+5	+0.67	108,200	-
[8860]	26/06/05	740	752	740	751	+15	+2.04	62,200	-
[8860]	26/06/04	733	737	726	736	+1	+0.14	58,800	-
[8860]	26/06/03	737	742	731	735	-2	-0.27	69,600	-
[8860]	26/06/02	739	739	725	737	+3	+0.41	86,800	-
[8860]	26/06/01	746	746	726	734	-12	-1.61	172,500	-
[8860]	26/05/29	743	751	740	746	+5	+0.67	68,900	-
[8860]	26/05/28	740	741	724	741	+3	+0.41	67,000	-
[8860]	26/05/27	723	742	723	738	+15	+2.07	154,300	-
[8860]	26/05/26	713	730	710	723	+5	+0.70	71,600	-
[8860]	26/05/25	734	736	715	718	-18	-2.45	82,100	-
[8860]	26/05/22	739	740	730	736	-3.0	-0.41	43,800	-
[8860]	26/05/21	740	746	736	739	+6.0	+0.82	54,800	-
[8860]	26/05/20	762	767	728	733	-34.0	-4.43	116,200	-
[8860]	26/05/19	765	779	764	767	+7.0	+0.92	109,800	-
[8860]	26/05/18	735	767	735	760	+25.0	+3.40	115,100	-
[8860]	26/05/15	733	751	726	735	+5.0	+0.68	114,900	-
[8860]	26/05/14	745	745	729	730	-18.0	-2.41	89,800	-
[8860]	26/05/13	750	754	748	748	-2.0	-0.27	48,300	-
[8860]	26/05/12	757	759	749	750	-2.0	-0.27	45,200	-
[8860]	26/05/11	758	760	750	752	-6.0	-0.79	53,200	-
[8860]	26/05/08	769	769	757	758	-14.0	-1.81	108,200	-
[8860]	26/05/07	772	790	767	772	0	+0.00	127,100	-
[8860]	26/05/01	805	808	766	772	-33.0	-4.10	291,200	-
[8860]	26/04/30	800	806	794	805	+1.0	+0.12	75,900	-
[8860]	26/04/28	798	807	796	804	+10.0	+1.26	99,000	-
[8860]	26/04/27	801	808	789	794	-14	-1.73	75,400	-
[8860]	26/04/24	820	821	807	808	-5	-0.62	58,300	-
[8860]	26/04/23	823	823	809	813	-11	-1.33	52,400	-
[8860]	26/04/22	843	843	824	824	-18	-2.14	62,100	-
[8860]	26/04/21	844	851	840	842	-2	-0.24	108,600	-
[8860]	26/04/20	811	852	811	844	+32	+3.94	299,300	-
[8860]	26/04/17	820	824	812	812	-10	-1.22	29,900	-
[8860]	26/04/16	824	829	820	822	-4	-0.48	42,700	-
[8860]	26/04/15	824	831	821	826	+5	+0.61	50,000	-
[8860]	26/04/14	830	835	817	821	-3	-0.36	48,200	-
[8860]	26/04/13	836	843	824	824	-18	-2.14	42,800	-
[8860]	26/04/10	848	851	840	842	+3	+0.36	39,800	-
[8860]	26/04/09	845	848	838	839	-4	-0.47	60,700	-
[8860]	26/04/08	842	848	840	843	+10	+1.20	61,500	-
[8860]	26/04/07	831	839	823	833	+4	+0.48	36,200	-
[8860]	26/04/06	824	836	821	829	+8	+0.97	51,600	-
[8860]	26/04/03	828	832	821	821	-1	-0.12	25,800	-
[8860]	26/04/02	828	838	817	822	-3	-0.36	51,300	-
[8860]	26/04/01	818	825	810	825	+22	+2.74	74,400	-
[8860]	26/03/31	798	807	794	803	+6	+0.75	61,900	-
[8860]	26/03/30	793	807	788	797	-33	-3.98	223,900	-
[8860]	26/03/27	833	839	827	830	-3	-0.36	415,900	-
[8860]	26/03/26	833	837	826	833	-2	-0.24	221,500	-
[8860]	26/03/25	832	837	831	835	+11	+1.33	193,500	-
[8860]	26/03/24	824	825	817	824	+12	+1.48	120,900	-
[8860]	26/03/23	830	830	807	812	-28	-3.33	228,600	-
[8860]	26/03/19	850	854	840	840	-9	-1.06	159,200	-
[8860]	26/03/18	841	849	841	849	+8	+0.95	97,700	-
[8860]	26/03/17	836	843	834	841	+9	+1.08	77,200	-
[8860]	26/03/16	835	839	825	832	-6	-0.72	110,600	-
[8860]	26/03/13	836	845	834	838	-4	-0.48	80,600	-
[8860]	26/03/12	855	856	840	842	-12	-1.41	138,700	-
[8860]	26/03/11	863	866	854	854	0	0.00	42,600	-
[8860]	26/03/10	855	883	847	854	+14	+1.67	155,000	-
[8860]	26/03/09	836	847	828	840	-29	-3.34	135,700	-
[8860]	26/03/06	871	875	862	869	-7	-0.80	76,400	-
[8860]	26/03/05	878	892	875	876	+13	+1.51	108,900	-
[8860]	26/03/04	878	879	853	863	-29	-3.25	154,000	-
[8860]	26/03/03	909	912	892	892	-21	-2.30	131,800	-
[8860]	26/03/02	915	930	906	913	-17	-1.83	136,200	-
[8860]	26/02/27	906	930	904	930	+31	+3.45	113,800	-
[8860]	26/02/26	893	904	893	899	+8	+0.90	90,700	-
[8860]	26/02/25	893	907	890	891	-2	-0.22	112,400	-
[8860]	26/02/24	884	896	877	893	+12	+1.36	71,500	-
[8860]	26/02/20	870	883	870	881	+6	+0.69	37,200	-
[8860]	26/02/19	876	882	870	875	-5	-0.57	57,000	-
[8860]	26/02/18	876	883	873	880	+10	+1.15	71,200	-
[8860]	26/02/17	860	873	860	870	+11	+1.28	84,400	-
[8860]	26/02/16	850	859	848	859	+5	+0.59	38,400	-
[8860]	26/02/13	849	860	844	854	+7	+0.83	78,600	-
[8860]	26/02/12	822	847	820	847	+26	+3.17	109,000	-
[8860]	26/02/10	825	825	815	821	+4	+0.49	78,800	-
[8860]	26/02/09	826	829	817	817	-1	-0.12	63,000	-
[8860]	26/02/06	818	823	812	818	0	0.00	60,100	-
[8860]	26/02/05	818	822	812	818	+6	+0.74	48,000	-
[8860]	26/02/04	806	817	806	812	+4	+0.50	30,300	-
[8860]	26/02/03	807	810	804	808	+3	+0.37	50,800	-
[8860]	26/02/02	825	827	802	805	-19	-2.31	128,700	-
[8860]	26/01/30	800	832	800	824	+25	+3.13	119,200	-
[8860]	26/01/29	802	805	795	799	-2	-0.25	60,100	-
[8860]	26/01/28	804	806	798	801	-3	-0.37	54,000	-
[8860]	26/01/27	806	810	802	804	-4	-0.50	41,100	-
[8860]	26/01/26	810	811	805	808	-11	-1.34	45,100	-
[8860]	26/01/23	827	831	814	819	-8	-0.97	73,200	-
[8860]	26/01/22	813	829	811	827	+17	+2.10	45,700	-
[8860]	26/01/21	807	812	801	810	-4	-0.49	43,300	-
[8860]	26/01/20	830	830	814	814	-19	-2.28	54,200	-
[8860]	26/01/19	838	838	828	833	-5	-0.60	29,500	-
[8860]	26/01/16	827	838	827	838	+11	+1.33	32,100	-
[8860]	26/01/15	826	832	825	827	-4	-0.48	28,600	-
[8860]	26/01/14	825	833	824	831	+7	+0.85	38,200	-
[8860]	26/01/13	832	834	822	824	0	0.00	55,400	-
[8860]	26/01/09	826	833	823	824	-2	-0.24	32,900	-
[8860]	26/01/08	818	831	818	826	+8	+0.98	59,900	-
[8860]	26/01/07	814	823	812	818	+1	+0.12	39,200	-
[8860]	26/01/06	815	819	813	817	+2	+0.25	50,500	-
[8860]	26/01/05	822	824	809	815	-5	-0.61	68,900	-
[8860]	25/12/30	816	821	815	820	+7	+0.86	41,500	-
[8860]	25/12/29	820	820	800	813	-5	-0.61	78,800	-
[8860]	25/12/26	819	820	815	818	+2	+0.25	31,200	-
[8860]	25/12/25	820	821	816	816	0	0.00	50,700	-
[8860]	25/12/24	810	818	810	816	+7	+0.87	42,200	-
[8860]	25/12/23	806	811	806	809	+5	+0.62	22,300	-
[8860]	25/12/22	800	806	798	804	+6	+0.75	29,700	-
[8860]	25/12/19	791	799	791	798	+4	+0.50	47,900	-
[8860]	25/12/18	792	795	788	794	+4	+0.51	33,200	-
[8860]	25/12/17	792	792	787	790	0	0.00	25,600	-
[8860]	25/12/16	792	793	789	790	-2	-0.25	30,100	-
[8860]	25/12/15	790	792	788	792	+2	+0.25	31,600	-
[8860]	25/12/12	785	790	785	790	+13	+1.67	60,800	-
[8860]	25/12/11	789	790	777	777	-9	-1.15	54,300	-
[8860]	25/12/10	786	790	783	786	+4	+0.51	39,500	-
[8860]	25/12/09	790	793	781	782	-8	-1.01	53,600	-
[8860]	25/12/08	792	794	787	790	+5	+0.64	38,100	-
[8860]	25/12/05	795	795	785	785	-14	-1.75	43,100	-
[8860]	25/12/04	790	802	790	799	+9	+1.14	47,200	-
[8860]	25/12/03	800	801	790	790	-9	-1.13	41,100	-
[8860]	25/12/02	807	807	797	799	-10	-1.24	45,600	-
[8860]	25/12/01	822	822	804	809	-24	-2.88	146,200	-
[8860]	25/11/28	831	835	827	833	+2	+0.24	77,700	-
[8860]	25/11/27	825	838	824	831	+7	+0.85	84,100	-
[8860]	25/11/26	814	824	814	824	+13	+1.60	62,200	-
[8860]	25/11/25	804	812	798	811	+12	+1.50	57,200	-
[8860]	25/11/21	785	799	785	799	+14	+1.78	63,100	-
[8860]	25/11/20	776	785	776	785	+11	+1.42	59,700	-
[8860]	25/11/19	780	781	774	774	-4	-0.51	29,100	-
[8860]	25/11/18	784	787	775	778	-6	-0.77	51,800	-
[8860]	25/11/17	796	796	784	784	-13	-1.63	32,000	-
[8860]	25/11/14	792	800	791	797	0	0.00	32,200	-
[8860]	25/11/13	800	806	794	797	-5	-0.62	70,800	-
[8860]	25/11/12	793	805	790	802	+13	+1.65	55,300	-
[8860]	25/11/11	797	797	783	789	-2	-0.25	34,100	-
[8860]	25/11/10	784	792	784	791	+9	+1.15	91,200	-
[8860]	25/11/07	779	784	777	782	+3	+0.39	32,200	-
[8860]	25/11/06	781	785	778	779	0	0.00	51,600	-
[8860]	25/11/05	784	786	767	779	-8	-1.02	118,200	-
[8860]	25/11/04	818	818	784	787	-33	-4.02	179,900	-
[8860]	25/10/31	815	835	809	820	+9	+1.11	90,500	-
[8860]	25/10/30	816	819	807	811	-5	-0.61	71,300	-
[8860]	25/10/29	843	843	809	816	-30	-3.55	113,600	-
[8860]	25/10/28	856	863	844	846	-8	-0.94	76,600	-
[8860]	25/10/27	851	857	851	854	+4	+0.47	43,800	-
[8860]	25/10/24	858	860	845	850	-9	-1.05	59,500	-
[8860]	25/10/23	849	862	849	859	+10	+1.18	54,100	-
[8860]	25/10/22	838	858	838	849	+14	+1.68	217,400	-
[8860]	25/10/21	831	836	830	835	+8	+0.97	53,400	-
[8860]	25/10/20	825	831	822	827	+9	+1.10	77,600	-
[8860]	25/10/17	825	825	815	818	-8	-0.97	40,700	-
[8860]	25/10/16	814	828	812	826	+19	+2.35	55,100	-
[8860]	25/10/15	798	811	798	807	+13	+1.64	44,900	-
[8860]	25/10/14	807	815	789	794	-22	-2.70	70,100	-
[8860]	25/10/10	811	816	805	816	0	0.00	70,400	-
[8860]	25/10/09	818	821	813	816	0	0.00	61,700	-
[8860]	25/10/08	830	838	815	816	-14	-1.69	71,200	-
[8860]	25/10/07	825	834	823	830	+5	+0.61	58,500	-
[8860]	25/10/06	815	825	812	825	+20	+2.48	68,400	-
[8860]	25/10/03	803	811	802	805	0	0.00	58,100	-
[8860]	25/10/02	808	809	800	805	-2	-0.25	67,600	-
[8860]	25/10/01	811	811	790	807	-4	-0.49	147,500	-
[8860]	25/09/30	815	826	806	811	+2	+0.25	162,300	-
[8860]	25/09/29	804	812	803	809	-11	-1.34	69,300	-
[8860]	25/09/26	815	820	815	820	+5	+0.61	77,600	-
[8860]	25/09/25	816	816	813	815	0	0.00	64,900	-
[8860]	25/09/24	810	820	810	815	+2	+0.25	44,300	-
[8860]	25/09/22	805	814	805	813	+9	+1.12	50,500	-
[8860]	25/09/19	814	814	804	804	-5	-0.62	66,700	-
[8860]	25/09/18	812	814	805	809	-1	-0.12	64,000	-
[8860]	25/09/17	816	818	807	810	-10	-1.22	54,100	-
[8860]	25/09/16	811	820	810	820	+9	+1.11	52,000	-
[8860]	25/09/12	809	811	807	811	+2	+0.25	64,600	-
[8860]	25/09/11	811	812	806	809	0	0.00	44,500	-
[8860]	25/09/10	810	813	807	809	-1	-0.12	45,100	-
[8860]	25/09/09	814	818	804	810	-4	-0.49	63,600	-
[8860]	25/09/08	812	820	807	814	+5	+0.62	78,700	-
[8860]	25/09/05	791	809	783	809	+21	+2.66	160,800	-