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
[8881]	26/10/29	622	624	616	619	-1.0	-0.16	299,700	28,910,159,872
[8881]	26/10/28	627	629	619	620	-9.0	-1.43	305,000	28,956,864,512
[8881]	26/10/27	641	644	628	629	-16.0	-2.48	195,300	29,377,206,272
[8881]	26/10/26	639	646	638	645	+7.0	+1.10	100,300	30,124,480,512
[8881]	26/10/23	645	646	634	638	-3.0	-0.47	254,200	29,797,548,032
[8881]	26/10/22	640	643	638	641	+4.0	+0.63	95,700	29,937,661,952
[8881]	26/10/21	640	640	636	637	+4.0	+0.63	74,400	29,750,843,392
[8881]	26/10/20	638	642	633	633	-4.0	-0.63	86,900	29,564,024,832
[8881]	26/10/19	643	644	637	637	-2.0	-0.31	81,900	29,750,843,392
[8881]	26/10/16	642	644	637	639	+3.0	+0.47	73,900	29,844,252,672
[8881]	26/10/15	632	638	630	636	-1.0	-0.16	94,900	29,704,138,752
[8881]	26/10/14	634	638	631	637	+6.0	+0.95	94,400	29,750,843,392
[8881]	26/10/13	631	635	626	631	+5.0	+0.80	202,900	29,470,615,552
[8881]	26/10/09	626	635	623	626	-1.0	-0.16	234,300	29,237,092,352
[8881]	26/10/08	630	630	622	627	-6.0	-0.95	225,800	29,283,796,992
[8881]	26/10/07	630	635	628	633	+1.0	+0.16	87,700	29,564,024,832
[8881]	26/10/06	630	634	627	632	+2.0	+0.32	85,500	29,517,320,192
[8881]	26/10/05	634	636	630	630	-4.0	-0.63	130,900	29,423,910,912
[8881]	26/10/02	645	645	633	634	-13.0	-2.01	187,100	29,610,729,472
[8881]	26/10/01	649	650	646	647	-7.0	-1.07	117,500	30,217,889,792
[8881]	26/09/30	648	655	647	654	+6.0	+0.93	110,000	30,544,822,272
[8881]	26/09/29	660	660	648	648	-13.0	-1.97	144,200	30,264,594,432
[8881]	26/09/28	663	664	659	661	0	+0.00	96,300	30,871,754,752
[8881]	26/09/25	658	662	656	661	+1.0	+0.15	104,200	30,871,754,752
[8881]	26/09/24	662	666	658	660	-2.0	-0.30	134,000	30,825,050,112
[8881]	26/09/18	665	665	660	662	-3.0	-0.45	88,800	30,918,459,392
[8881]	26/09/17	659	665	659	665	+7.0	+1.06	68,900	31,058,573,312
[8881]	26/09/16	655	660	655	658	+3.0	+0.46	68,200	30,731,640,832
[8881]	26/09/15	652	658	652	655	0	+0.00	65,400	30,591,526,912
[8881]	26/09/14	650	657	649	655	+4.0	+0.61	76,700	30,591,526,912
[8881]	26/09/11	649	653	642	651	-3.0	-0.46	152,700	30,404,708,352
[8881]	26/09/10	653	656	651	654	-2.0	-0.30	104,500	30,544,822,272
[8881]	26/09/09	657	660	652	656	-3.0	-0.46	130,300	30,638,231,552
[8881]	26/09/08	658	664	657	659	-4.0	-0.60	153,000	30,778,345,472
[8881]	26/09/07	670	672	662	663	-7.0	-1.04	140,100	30,965,164,032
[8881]	26/09/04	670	671	666	670	-2.0	-0.30	87,500	31,292,094,464
[8881]	26/09/03	670	674	668	672	+3.0	+0.45	92,000	31,385,503,744
[8881]	26/09/02	675	677	668	669	-10.0	-1.47	162,600	31,245,389,824
[8881]	26/09/01	675	683	672	679	+1.0	+0.15	125,600	31,712,436,224
[8881]	26/08/31	674	679	671	678	+1.0	+0.15	116,900	31,665,731,584
[8881]	26/08/28	675	679	674	677	-2.0	-0.29	98,500	31,619,026,944
[8881]	26/08/27	677	683	675	679	+3.0	+0.44	98,500	31,712,436,224
[8881]	26/08/26	678	684	675	676	-4.0	-0.59	107,200	31,572,322,304
[8881]	26/08/25	685	685	679	680	-2.0	-0.29	97,600	31,759,140,864
[8881]	26/08/24	683	687	679	682	-1.0	-0.15	100,000	31,852,550,144
[8881]	26/08/21	680	683	673	683	+6.0	+0.89	101,000	31,899,254,784
[8881]	26/08/20	672	677	665	677	+11.0	+1.65	161,300	31,619,026,944
[8881]	26/08/19	671	672	664	666	-6.0	-0.89	172,800	31,105,275,904
[8881]	26/08/18	672	675	667	672	0	+0.00	107,700	31,385,503,744
[8881]	26/08/17	670	673	668	672	+4	+0.60	83,000	-
[8881]	26/08/14	663	671	659	668	+5	+0.75	111,800	-
[8881]	26/08/13	657	664	653	663	+6	+0.91	119,900	-
[8881]	26/08/12	659	662	652	657	0	0.00	194,800	-
[8881]	26/08/10	652	661	652	657	+5	+0.77	96,100	-
[8881]	26/08/07	660	667	640	652	-6	-0.91	242,700	-
[8881]	26/08/06	651	660	651	658	+3	+0.46	159,900	-
[8881]	26/08/05	653	657	651	655	+3	+0.46	90,600	-
[8881]	26/08/04	657	657	652	652	-3	-0.46	112,700	-
[8881]	26/08/03	670	670	654	655	-15	-2.24	154,200	-
[8881]	26/07/31	679	681	670	670	-13	-1.90	190,900	-
[8881]	26/07/30	687	689	681	683	-3	-0.44	110,600	-
[8881]	26/07/29	685	690	679	686	+6	+0.88	136,300	-
[8881]	26/07/28	690	690	676	680	-7	-1.02	167,000	-
[8881]	26/07/27	682	689	680	687	+10	+1.48	64,600	-
[8881]	26/07/24	678	679	673	677	-5	-0.73	73,600	-
[8881]	26/07/23	685	686	679	682	-3	-0.44	72,000	-
[8881]	26/07/22	678	685	677	685	+7	+1.03	79,000	-
[8881]	26/07/21	674	682	671	678	+12	+1.80	179,000	-
[8881]	26/07/17	667	672	663	666	-1	-0.15	158,200	-
[8881]	26/07/16	673	677	667	667	-6	-0.89	79,500	-
[8881]	26/07/15	666	675	666	673	+8	+1.20	52,200	-
[8881]	26/07/14	665	668	663	665	+5	+0.76	60,600	-
[8881]	26/07/13	673	676	660	660	-3	-0.45	76,700	-
[8881]	26/07/10	668	672	662	663	-1	-0.15	110,700	-
[8881]	26/07/09	663	669	659	664	+1	+0.15	100,600	-
[8881]	26/07/08	666	668	663	663	0	0.00	81,600	-
[8881]	26/07/07	660	668	658	663	+5	+0.76	57,700	-
[8881]	26/07/06	659	668	657	658	+15	+2.33	173,000	-
[8881]	26/07/03	645	651	643	643	+3	+0.47	107,400	-
[8881]	26/07/02	643	649	640	640	-1	-0.16	117,800	-
[8881]	26/07/01	645	646	639	641	-2	-0.31	99,500	-
[8881]	26/06/30	649	649	639	643	-6	-0.92	123,400	-
[8881]	26/06/29	647	651	642	649	+7	+1.09	117,600	-
[8881]	26/06/26	634	643	633	642	+12	+1.90	99,700	-
[8881]	26/06/25	631	637	626	630	+3	+0.48	118,000	-
[8881]	26/06/24	636	637	620	627	-2	-0.32	355,900	-
[8881]	26/06/23	637	637	629	629	-8	-1.26	88,900	-
[8881]	26/06/22	643	643	633	637	-1	-0.16	86,900	-
[8881]	26/06/19	641	644	637	638	-3	-0.47	91,800	-
[8881]	26/06/18	642	646	638	641	+1	+0.16	99,000	-
[8881]	26/06/17	649	653	640	640	-7	-1.08	181,500	-
[8881]	26/06/16	650	650	641	647	-3	-0.46	163,000	-
[8881]	26/06/15	656	659	648	650	+3	+0.46	290,600	-
[8881]	26/06/12	643	650	641	647	+8	+1.25	93,900	-
[8881]	26/06/11	646	648	638	639	-10	-1.54	76,700	-
[8881]	26/06/10	636	653	636	649	+13	+2.04	137,800	-
[8881]	26/06/09	636	646	635	636	+3	+0.47	76,400	-
[8881]	26/06/08	627	638	627	633	-4	-0.63	133,200	-
[8881]	26/06/05	627	644	624	637	+17	+2.74	142,700	-
[8881]	26/06/04	624	626	619	620	-6	-0.96	102,000	-
[8881]	26/06/03	625	632	621	626	+6	+0.97	119,500	-
[8881]	26/06/02	620	626	613	620	-4	-0.64	175,100	-
[8881]	26/06/01	640	640	623	624	-18	-2.80	238,500	-
[8881]	26/05/29	650	653	642	642	-6	-0.93	131,300	-
[8881]	26/05/28	653	653	645	648	-8	-1.22	165,500	-
[8881]	26/05/27	660	660	652	656	-4	-0.61	129,100	-
[8881]	26/05/26	644	664	641	660	+16	+2.48	121,100	-
[8881]	26/05/25	654	656	644	644	-11	-1.68	113,700	-
[8881]	26/05/22	654	659	648	655	-1.0	-0.15	78,900	-
[8881]	26/05/21	654	660	651	656	+12.0	+1.86	85,600	-
[8881]	26/05/20	657	659	641	644	-16.0	-2.42	196,200	-
[8881]	26/05/19	658	670	658	660	+2.0	+0.30	107,800	-
[8881]	26/05/18	665	671	656	658	-4.0	-0.60	135,900	-
[8881]	26/05/15	675	679	662	662	-18.0	-2.65	165,500	-
[8881]	26/05/14	673	681	672	680	+3.0	+0.44	139,900	-
[8881]	26/05/13	696	699	672	677	-31.0	-4.38	405,700	-
[8881]	26/05/12	696	718	681	708	+11.0	+1.58	244,500	-
[8881]	26/05/11	692	704	691	697	+4.0	+0.58	92,500	-
[8881]	26/05/08	699	699	687	693	-9.0	-1.28	159,600	-
[8881]	26/05/07	702	705	696	702	+5.0	+0.72	121,800	-
[8881]	26/05/01	698	699	688	697	+4.0	+0.58	112,100	-
[8881]	26/04/30	695	695	685	693	-5.0	-0.72	140,800	-
[8881]	26/04/28	690	698	685	698	+12.0	+1.75	132,600	-
[8881]	26/04/27	687	692	682	686	-1	-0.15	140,900	-
[8881]	26/04/24	696	697	684	687	-1	-0.15	129,400	-
[8881]	26/04/23	690	692	683	688	-9	-1.29	172,200	-
[8881]	26/04/22	706	708	697	697	-11	-1.55	102,900	-
[8881]	26/04/21	715	718	707	708	-5	-0.70	68,800	-
[8881]	26/04/20	714	716	709	713	+2	+0.28	82,200	-
[8881]	26/04/17	730	730	711	711	-11	-1.52	82,000	-
[8881]	26/04/16	727	729	722	722	-5	-0.69	75,700	-
[8881]	26/04/15	739	741	727	727	-4	-0.55	92,000	-
[8881]	26/04/14	724	736	722	731	+11	+1.53	153,400	-
[8881]	26/04/13	716	723	713	720	+5	+0.70	243,100	-
[8881]	26/04/10	722	723	711	715	-1	-0.14	111,600	-
[8881]	26/04/09	734	734	716	716	-18	-2.45	87,100	-
[8881]	26/04/08	729	735	728	734	+16	+2.23	167,100	-
[8881]	26/04/07	720	725	715	718	+1	+0.14	121,200	-
[8881]	26/04/06	712	722	711	717	+1	+0.14	92,500	-
[8881]	26/04/03	730	730	715	716	-6	-0.83	76,900	-
[8881]	26/04/02	730	740	717	722	+1	+0.14	114,900	-
[8881]	26/04/01	723	728	713	721	+15	+2.12	137,000	-
[8881]	26/03/31	705	715	701	706	-1	-0.14	146,500	-
[8881]	26/03/30	687	712	683	707	-41	-5.48	722,300	-
[8881]	26/03/27	751	757	746	748	-4	-0.53	643,000	-
[8881]	26/03/26	756	758	743	752	-4	-0.53	395,000	-
[8881]	26/03/25	746	756	743	756	+22	+3.00	291,600	-
[8881]	26/03/24	738	741	731	734	+10	+1.38	261,300	-
[8881]	26/03/23	728	731	717	724	-12	-1.63	563,200	-
[8881]	26/03/19	752	755	736	736	-25	-3.29	301,600	-
[8881]	26/03/18	760	764	759	761	+8	+1.06	349,600	-
[8881]	26/03/17	758	762	753	753	-2	-0.26	134,900	-
[8881]	26/03/16	757	762	755	755	-5	-0.66	161,300	-
[8881]	26/03/13	753	766	753	760	-5	-0.65	195,700	-
[8881]	26/03/12	780	782	762	765	-22	-2.80	230,100	-
[8881]	26/03/11	795	795	787	787	+3	+0.38	120,200	-
[8881]	26/03/10	784	789	774	784	+11	+1.42	200,700	-
[8881]	26/03/09	752	776	752	773	-13	-1.65	278,300	-
[8881]	26/03/06	783	793	777	786	-6	-0.76	227,300	-
[8881]	26/03/05	793	800	785	792	+29	+3.80	190,300	-
[8881]	26/03/04	781	781	750	763	-33	-4.15	418,900	-
[8881]	26/03/03	808	817	796	796	-11	-1.36	250,200	-
[8881]	26/03/02	814	817	801	807	-16	-1.94	292,300	-
[8881]	26/02/27	820	827	815	823	+3	+0.37	429,800	-
[8881]	26/02/26	828	832	819	820	+3	+0.37	351,600	-
[8881]	26/02/25	811	822	804	817	+10	+1.24	191,200	-
[8881]	26/02/24	800	808	798	807	+9	+1.13	187,000	-
[8881]	26/02/20	804	804	798	798	-10	-1.24	100,600	-
[8881]	26/02/19	803	812	798	808	+3	+0.37	119,000	-
[8881]	26/02/18	805	808	800	805	+5	+0.63	67,700	-
[8881]	26/02/17	797	802	793	800	+1	+0.13	112,700	-
[8881]	26/02/16	806	808	797	799	-7	-0.87	196,700	-
[8881]	26/02/13	813	817	802	806	-11	-1.35	176,700	-
[8881]	26/02/12	813	827	813	817	+4	+0.49	261,600	-
[8881]	26/02/10	812	816	805	813	+8	+0.99	179,400	-
[8881]	26/02/09	804	820	780	805	-13	-1.59	739,400	-
[8881]	26/02/06	820	823	808	818	+3	+0.37	194,600	-
[8881]	26/02/05	822	836	815	815	-7	-0.85	149,600	-
[8881]	26/02/04	818	824	811	822	+3	+0.37	161,300	-
[8881]	26/02/03	804	821	804	819	+14	+1.74	144,300	-
[8881]	26/02/02	806	814	797	805	0	0.00	158,300	-
[8881]	26/01/30	788	805	784	805	+17	+2.16	78,500	-
[8881]	26/01/29	780	790	771	788	+7	+0.90	94,300	-
[8881]	26/01/28	781	787	772	781	-6	-0.76	100,700	-
[8881]	26/01/27	782	789	777	787	-3	-0.38	91,900	-
[8881]	26/01/26	792	799	784	790	-12	-1.50	189,700	-
[8881]	26/01/23	800	807	792	802	0	0.00	89,100	-
[8881]	26/01/22	784	804	783	802	+20	+2.56	91,200	-
[8881]	26/01/21	775	788	772	782	-7	-0.89	84,800	-
[8881]	26/01/20	800	800	786	789	-12	-1.50	123,000	-
[8881]	26/01/19	812	812	801	801	-14	-1.72	69,400	-
[8881]	26/01/16	808	815	798	815	+7	+0.87	73,100	-
[8881]	26/01/15	805	810	799	808	+2	+0.25	122,700	-
[8881]	26/01/14	793	810	793	806	+21	+2.68	182,400	-
[8881]	26/01/13	787	795	781	785	+12	+1.55	151,200	-
[8881]	26/01/09	777	781	770	773	+3	+0.39	59,700	-
[8881]	26/01/08	765	779	765	770	+9	+1.18	99,300	-
[8881]	26/01/07	750	763	747	761	+11	+1.47	113,500	-
[8881]	26/01/06	738	754	738	750	+13	+1.76	77,000	-
[8881]	26/01/05	748	752	737	737	-11	-1.47	94,600	-
[8881]	25/12/30	750	754	748	748	-3	-0.40	48,100	-
[8881]	25/12/29	750	754	746	751	+2	+0.27	70,600	-
[8881]	25/12/26	755	755	744	749	-6	-0.79	37,800	-
[8881]	25/12/25	750	758	748	755	+9	+1.21	47,200	-
[8881]	25/12/24	747	751	744	746	-4	-0.53	52,700	-
[8881]	25/12/23	741	754	738	750	+4	+0.54	55,100	-
[8881]	25/12/22	761	761	742	746	-8	-1.06	84,000	-
[8881]	25/12/19	738	757	738	754	+16	+2.17	118,100	-
[8881]	25/12/18	726	740	726	738	+11	+1.51	79,000	-
[8881]	25/12/17	734	734	726	727	-5	-0.68	53,600	-
[8881]	25/12/16	730	734	727	732	-4	-0.54	62,400	-
[8881]	25/12/15	738	749	735	736	-2	-0.27	83,100	-
[8881]	25/12/12	722	741	722	738	+26	+3.65	119,500	-
[8881]	25/12/11	715	720	709	712	-3	-0.42	84,300	-
[8881]	25/12/10	715	720	713	715	0	0.00	58,600	-
[8881]	25/12/09	727	727	712	715	-14	-1.92	79,200	-
[8881]	25/12/08	724	729	715	729	+5	+0.69	88,300	-
[8881]	25/12/05	721	724	712	724	+3	+0.42	133,200	-
[8881]	25/12/04	717	726	714	721	+6	+0.84	154,100	-
[8881]	25/12/03	717	722	712	715	-4	-0.56	113,700	-
[8881]	25/12/02	742	742	716	719	-22	-2.97	106,600	-
[8881]	25/12/01	750	754	741	741	-6	-0.80	108,300	-
[8881]	25/11/28	741	750	736	747	+6	+0.81	68,700	-
[8881]	25/11/27	729	742	726	741	+9	+1.23	96,900	-
[8881]	25/11/26	739	746	730	732	-1	-0.14	102,300	-
[8881]	25/11/25	727	735	726	733	+13	+1.81	97,400	-
[8881]	25/11/21	701	720	701	720	+11	+1.55	85,500	-
[8881]	25/11/20	710	715	701	709	+13	+1.87	97,000	-
[8881]	25/11/19	707	711	695	696	-13	-1.83	141,000	-
[8881]	25/11/18	702	712	694	709	+2	+0.28	216,000	-
[8881]	25/11/17	712	717	707	707	-5	-0.70	97,700	-
[8881]	25/11/14	714	720	712	712	-7	-0.97	103,600	-
[8881]	25/11/13	724	726	710	719	-5	-0.69	156,600	-
[8881]	25/11/12	685	724	681	724	+39	+5.69	252,300	-
[8881]	25/11/11	687	690	672	685	-2	-0.29	177,100	-
[8881]	25/11/10	666	699	666	687	+77	+12.62	649,800	-
[8881]	25/11/07	610	615	606	610	+3	+0.49	57,600	-
[8881]	25/11/06	603	612	602	607	+3	+0.50	53,500	-
[8881]	25/11/05	602	607	596	604	+2	+0.33	72,900	-
[8881]	25/11/04	603	607	601	602	0	0.00	75,800	-
[8881]	25/10/31	604	604	599	602	+3	+0.50	59,300	-
[8881]	25/10/30	595	603	595	599	+3	+0.50	78,700	-
[8881]	25/10/29	607	610	596	596	-13	-2.13	64,100	-
[8881]	25/10/28	621	621	608	609	-12	-1.93	49,400	-
[8881]	25/10/27	625	625	618	621	+3	+0.49	29,600	-
[8881]	25/10/24	622	625	618	618	-4	-0.64	31,500	-
[8881]	25/10/23	615	625	613	622	+5	+0.81	37,300	-
[8881]	25/10/22	619	620	615	617	+4	+0.65	29,500	-
[8881]	25/10/21	619	620	613	613	-6	-0.97	39,400	-
[8881]	25/10/20	620	620	613	619	+7	+1.14	93,100	-
[8881]	25/10/17	603	613	602	612	+4	+0.66	57,800	-
[8881]	25/10/16	605	608	603	608	+9	+1.50	29,200	-
[8881]	25/10/15	591	602	591	599	+8	+1.35	33,800	-
[8881]	25/10/14	588	597	586	591	-7	-1.17	95,100	-
[8881]	25/10/10	603	607	597	598	-14	-2.29	68,700	-
[8881]	25/10/09	615	617	609	612	-2	-0.33	44,600	-
[8881]	25/10/08	618	623	612	614	-1	-0.16	73,000	-
[8881]	25/10/07	615	622	612	615	0	0.00	59,700	-
[8881]	25/10/06	623	626	609	615	+15	+2.50	114,300	-
[8881]	25/10/03	592	604	590	600	+10	+1.69	70,700	-
[8881]	25/10/02	591	596	584	590	0	0.00	79,600	-
[8881]	25/10/01	607	609	590	590	-14	-2.32	150,400	-
[8881]	25/09/30	614	623	604	604	-22	-3.51	157,200	-
[8881]	25/09/29	622	631	612	626	+11	+1.79	143,600	-
[8881]	25/09/26	599	616	597	615	+24	+4.06	198,400	-
[8881]	25/09/25	590	592	586	591	+3	+0.51	43,400	-
[8881]	25/09/24	595	595	586	588	-4	-0.68	41,400	-
[8881]	25/09/22	580	594	580	592	+13	+2.25	63,700	-
[8881]	25/09/19	582	584	576	579	-1	-0.17	60,800	-
[8881]	25/09/18	579	580	573	580	+1	+0.17	39,400	-
[8881]	25/09/17	579	579	574	579	-1	-0.17	36,200	-
[8881]	25/09/16	580	582	575	580	+1	+0.17	54,900	-
[8881]	25/09/12	582	585	576	579	-4	-0.69	58,300	-
[8881]	25/09/11	586	586	580	583	0	0.00	19,300	-
[8881]	25/09/10	581	584	580	583	-1	-0.17	25,600	-
[8881]	25/09/09	587	590	581	584	-1	-0.17	35,600	-
[8881]	25/09/08	589	590	582	585	+2	+0.34	43,700	-
[8881]	25/09/05	582	584	575	583	+1	+0.17	59,500	-