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
[8887]	26/10/29	335	335	332	333	-2.0	-0.60	101,000	12,499,897,344
[8887]	26/10/28	335	338	335	335	-3.0	-0.89	60,100	12,574,970,880
[8887]	26/10/27	342	343	336	338	-3.0	-0.88	45,400	12,687,583,232
[8887]	26/10/26	337	342	336	341	+6.0	+1.79	68,100	12,800,194,560
[8887]	26/10/23	336	337	333	335	+2.0	+0.60	62,000	12,574,970,880
[8887]	26/10/22	337	340	332	333	-4.0	-1.19	108,700	12,499,897,344
[8887]	26/10/21	339	339	336	337	+1.0	+0.30	46,100	12,650,045,440
[8887]	26/10/20	343	343	335	336	-8.0	-2.33	113,000	12,612,508,672
[8887]	26/10/19	341	344	340	344	+3.0	+0.88	31,700	12,912,806,912
[8887]	26/10/16	340	346	340	341	+1.0	+0.29	74,400	12,800,194,560
[8887]	26/10/15	350	350	340	340	-10.0	-2.86	132,100	12,762,657,792
[8887]	26/10/14	349	350	346	350	+1.0	+0.29	45,000	13,138,029,568
[8887]	26/10/13	347	349	345	349	+3.0	+0.87	48,800	13,100,492,800
[8887]	26/10/09	344	348	344	346	+2.0	+0.58	122,400	12,987,880,448
[8887]	26/10/08	350	350	344	344	-6.0	-1.71	82,600	12,912,806,912
[8887]	26/10/07	354	355	350	350	-4.0	-1.13	130,300	13,138,029,568
[8887]	26/10/06	357	359	353	354	-3.0	-0.84	57,500	13,288,178,688
[8887]	26/10/05	360	360	356	357	-2.0	-0.56	43,100	13,400,790,016
[8887]	26/10/02	363	363	359	359	-4.0	-1.10	37,700	13,475,864,576
[8887]	26/10/01	365	365	361	363	-1.0	-0.27	26,700	13,626,013,696
[8887]	26/09/30	360	365	360	364	+3.0	+0.83	25,900	13,663,551,488
[8887]	26/09/29	363	363	358	361	-2.0	-0.55	58,100	13,550,939,136
[8887]	26/09/28	364	364	361	363	0	+0.00	128,300	13,626,013,696
[8887]	26/09/25	361	364	359	363	+4.0	+1.11	50,100	13,626,013,696
[8887]	26/09/24	359	361	359	359	+1.0	+0.28	31,200	13,475,864,576
[8887]	26/09/18	362	362	357	358	-2.0	-0.56	81,200	13,438,327,808
[8887]	26/09/17	364	364	358	360	-1.0	-0.28	154,100	13,513,402,368
[8887]	26/09/16	366	366	358	361	-3.0	-0.82	52,300	13,550,939,136
[8887]	26/09/15	359	364	359	364	+5.0	+1.39	9,400	13,663,551,488
[8887]	26/09/14	358	364	358	359	+1.0	+0.28	75,800	13,475,864,576
[8887]	26/09/11	358	359	355	358	-1.0	-0.28	47,500	13,438,327,808
[8887]	26/09/10	363	363	359	359	-5.0	-1.37	136,600	13,288,502,272
[8887]	26/09/09	367	367	364	364	-2.0	-0.55	45,600	13,473,579,008
[8887]	26/09/08	368	369	366	366	-3.0	-0.81	23,400	13,547,610,112
[8887]	26/09/07	368	370	366	369	+3.0	+0.82	38,000	13,658,655,744
[8887]	26/09/04	367	368	365	366	-1.0	-0.27	37,700	13,547,610,112
[8887]	26/09/03	373	374	367	367	-4.0	-1.08	69,900	13,584,625,664
[8887]	26/09/02	378	378	371	371	-8.0	-2.11	85,800	13,732,686,848
[8887]	26/09/01	382	383	379	379	-4.0	-1.04	94,300	14,028,809,216
[8887]	26/08/31	384	385	382	383	-2.0	-0.52	32,700	14,429,919,232
[8887]	26/08/28	387	387	384	385	-2.0	-0.52	19,600	14,505,270,272
[8887]	26/08/27	386	389	383	387	+1.0	+0.26	49,700	14,580,622,336
[8887]	26/08/26	386	389	386	386	0	+0.00	33,100	14,542,946,304
[8887]	26/08/25	386	389	385	386	+2.0	+0.52	50,300	14,542,946,304
[8887]	26/08/24	386	388	383	384	+1.0	+0.26	52,800	14,440,802,304
[8887]	26/08/21	387	387	382	383	-4.0	-1.03	34,100	14,403,195,904
[8887]	26/08/20	385	389	383	387	+3.0	+0.78	46,200	14,553,621,504
[8887]	26/08/19	388	388	383	384	-5.0	-1.29	69,500	14,440,802,304
[8887]	26/08/18	388	389	383	389	+1.0	+0.26	61,900	14,628,833,280
[8887]	26/08/17	387	391	387	388	+3	+0.78	144,300	-
[8887]	26/08/14	385	387	383	385	0	0.00	68,300	-
[8887]	26/08/13	381	385	381	385	+4	+1.05	74,800	-
[8887]	26/08/12	377	381	377	381	+4	+1.06	49,900	-
[8887]	26/08/10	379	379	376	377	-2	-0.53	42,800	-
[8887]	26/08/07	376	380	376	379	+4	+1.07	51,000	-
[8887]	26/08/06	373	377	373	375	+4	+1.08	41,700	-
[8887]	26/08/05	373	373	370	371	+1	+0.27	32,700	-
[8887]	26/08/04	375	376	369	370	-5	-1.33	76,300	-
[8887]	26/08/03	380	382	373	375	0	0.00	113,200	-
[8887]	26/07/31	374	380	367	375	+2	+0.54	198,600	-
[8887]	26/07/30	374	375	368	373	-1	-0.27	83,700	-
[8887]	26/07/29	379	379	372	374	-1	-0.27	125,600	-
[8887]	26/07/28	379	382	374	375	-4	-1.06	83,300	-
[8887]	26/07/27	374	382	374	379	+5	+1.34	55,700	-
[8887]	26/07/24	379	382	374	374	-4	-1.06	116,700	-
[8887]	26/07/23	375	378	373	378	+5	+1.34	54,700	-
[8887]	26/07/22	372	375	370	373	+1	+0.27	51,500	-
[8887]	26/07/21	371	379	371	372	-1	-0.27	86,600	-
[8887]	26/07/17	373	378	367	373	-3	-0.80	133,700	-
[8887]	26/07/16	373	385	371	376	+12	+3.30	312,300	-
[8887]	26/07/15	368	369	363	364	-3	-0.82	121,600	-
[8887]	26/07/14	364	370	363	367	+1	+0.27	68,000	-
[8887]	26/07/13	365	370	364	366	+1	+0.27	35,600	-
[8887]	26/07/10	361	367	359	365	+4	+1.11	57,600	-
[8887]	26/07/09	360	363	358	361	0	0.00	54,400	-
[8887]	26/07/08	362	362	360	361	-1	-0.28	23,000	-
[8887]	26/07/07	362	362	360	362	+3	+0.84	15,300	-
[8887]	26/07/06	358	361	358	359	+1	+0.28	32,800	-
[8887]	26/07/03	356	359	353	358	+3	+0.85	44,800	-
[8887]	26/07/02	350	355	349	355	+5	+1.43	44,200	-
[8887]	26/07/01	349	350	347	350	-1	-0.28	24,100	-
[8887]	26/06/30	355	355	348	351	+1	+0.29	51,200	-
[8887]	26/06/29	349	353	348	350	+4	+1.16	58,600	-
[8887]	26/06/26	350	350	345	346	-3	-0.86	40,300	-
[8887]	26/06/25	349	351	345	349	+5	+1.45	64,000	-
[8887]	26/06/24	349	351	343	344	-5	-1.43	50,200	-
[8887]	26/06/23	347	352	344	349	-1	-0.29	92,200	-
[8887]	26/06/22	350	352	346	350	-1	-0.28	63,100	-
[8887]	26/06/19	358	360	347	351	-10	-2.77	100,500	-
[8887]	26/06/18	356	361	352	361	+6	+1.69	75,700	-
[8887]	26/06/17	362	362	355	355	-7	-1.93	160,600	-
[8887]	26/06/16	367	372	362	362	-4	-1.09	148,100	-
[8887]	26/06/15	363	367	362	366	+5	+1.39	36,000	-
[8887]	26/06/12	359	362	358	361	+2	+0.56	22,300	-
[8887]	26/06/11	360	362	354	359	-4	-1.10	198,400	-
[8887]	26/06/10	364	369	360	363	+1	+0.28	140,000	-
[8887]	26/06/09	357	364	354	362	+11	+3.13	184,600	-
[8887]	26/06/08	350	354	347	351	-1	-0.28	119,200	-
[8887]	26/06/05	343	355	340	352	+8	+2.33	168,700	-
[8887]	26/06/04	347	347	338	344	-4	-1.15	51,400	-
[8887]	26/06/03	341	350	336	348	+6	+1.75	175,700	-
[8887]	26/06/02	337	343	334	342	+1	+0.29	139,800	-
[8887]	26/06/01	345	345	333	341	-2	-0.58	286,300	-
[8887]	26/05/29	347	347	342	343	+2	+0.59	81,500	-
[8887]	26/05/28	346	346	336	341	-7	-2.01	367,500	-
[8887]	26/05/27	352	353	346	348	-3	-0.85	262,500	-
[8887]	26/05/26	359	359	351	351	-6	-1.68	244,100	-
[8887]	26/05/25	366	367	357	357	-7	-1.92	145,900	-
[8887]	26/05/22	368	368	361	364	+1.0	+0.28	88,400	-
[8887]	26/05/21	363	366	358	363	+4.0	+1.11	203,100	-
[8887]	26/05/20	361	368	353	359	-1.0	-0.28	411,300	-
[8887]	26/05/19	359	363	359	360	+1.0	+0.28	108,200	-
[8887]	26/05/18	365	368	357	359	-6.0	-1.64	162,100	-
[8887]	26/05/15	371	372	363	365	-5.0	-1.35	180,600	-
[8887]	26/05/14	374	374	370	370	-2.0	-0.54	65,300	-
[8887]	26/05/13	372	378	370	372	+2.0	+0.54	70,900	-
[8887]	26/05/12	372	375	370	370	-2.0	-0.54	117,900	-
[8887]	26/05/11	375	376	371	372	-3.0	-0.80	61,300	-
[8887]	26/05/08	377	378	371	375	-2.0	-0.53	119,700	-
[8887]	26/05/07	380	381	377	377	+2.0	+0.53	56,700	-
[8887]	26/05/01	381	381	374	375	-3.0	-0.79	115,200	-
[8887]	26/04/30	383	383	378	378	-6.0	-1.56	92,800	-
[8887]	26/04/28	386	387	382	384	-2.0	-0.52	79,300	-
[8887]	26/04/27	385	388	382	386	-2	-0.52	108,300	-
[8887]	26/04/24	395	395	385	388	0	0.00	113,200	-
[8887]	26/04/23	396	399	388	388	-7	-1.77	172,900	-
[8887]	26/04/22	401	401	394	395	-5	-1.25	106,500	-
[8887]	26/04/21	407	410	399	400	-6	-1.48	113,000	-
[8887]	26/04/20	412	414	406	406	-4	-0.98	40,800	-
[8887]	26/04/17	413	416	409	410	-2	-0.49	65,400	-
[8887]	26/04/16	410	417	407	412	+4	+0.98	111,000	-
[8887]	26/04/15	409	411	400	408	+5	+1.24	161,400	-
[8887]	26/04/14	419	428	392	403	-9	-2.18	698,800	-
[8887]	26/04/13	410	415	409	412	0	0.00	213,700	-
[8887]	26/04/10	422	422	411	412	-7	-1.67	119,700	-
[8887]	26/04/09	430	430	416	419	-11	-2.56	150,900	-
[8887]	26/04/08	427	430	422	430	+10	+2.38	234,700	-
[8887]	26/04/07	405	427	402	420	+17	+4.22	468,100	-
[8887]	26/04/06	396	403	395	403	+9	+2.28	109,400	-
[8887]	26/04/03	391	396	390	394	+7	+1.81	50,100	-
[8887]	26/04/02	398	402	387	387	-9	-2.27	128,500	-
[8887]	26/04/01	390	397	388	396	+11	+2.86	73,200	-
[8887]	26/03/31	383	390	378	385	+1	+0.26	78,300	-
[8887]	26/03/30	381	385	377	384	-7	-1.79	205,400	-
[8887]	26/03/27	386	393	385	391	+5	+1.30	57,600	-
[8887]	26/03/26	389	391	384	386	-5	-1.28	154,700	-
[8887]	26/03/25	385	391	385	391	+11	+2.89	79,500	-
[8887]	26/03/24	378	382	377	380	+9	+2.43	103,400	-
[8887]	26/03/23	380	382	370	371	-19	-4.87	305,700	-
[8887]	26/03/19	397	399	390	390	-9	-2.26	243,900	-
[8887]	26/03/18	392	399	392	399	+7	+1.79	41,600	-
[8887]	26/03/17	395	397	392	392	-1	-0.25	39,400	-
[8887]	26/03/16	391	396	391	393	-1	-0.25	43,700	-
[8887]	26/03/13	394	395	391	394	-1	-0.25	85,600	-
[8887]	26/03/12	402	402	392	395	-8	-1.99	83,100	-
[8887]	26/03/11	405	408	403	403	-3	-0.74	25,100	-
[8887]	26/03/10	398	407	394	406	+13	+3.31	83,700	-
[8887]	26/03/09	390	396	386	393	-14	-3.44	149,300	-
[8887]	26/03/06	402	408	398	407	+4	+0.99	117,400	-
[8887]	26/03/05	394	404	393	403	+17	+4.40	180,300	-
[8887]	26/03/04	395	395	380	386	-12	-3.02	446,000	-
[8887]	26/03/03	404	406	398	398	-4	-1.00	265,300	-
[8887]	26/03/02	420	420	402	402	-24	-5.63	464,400	-
[8887]	26/02/27	414	426	411	426	+12	+2.90	253,000	-
[8887]	26/02/26	411	414	408	414	+1	+0.24	126,000	-
[8887]	26/02/25	415	417	411	413	-2	-0.48	60,800	-
[8887]	26/02/24	414	417	408	415	0	0.00	232,800	-
[8887]	26/02/20	415	415	408	415	-3	-0.72	128,200	-
[8887]	26/02/19	417	418	411	418	0	0.00	107,500	-
[8887]	26/02/18	413	419	412	418	+7	+1.70	145,900	-
[8887]	26/02/17	411	414	408	411	+1	+0.24	74,100	-
[8887]	26/02/16	404	410	402	410	+7	+1.74	96,300	-
[8887]	26/02/13	411	413	401	403	-10	-2.42	121,300	-
[8887]	26/02/12	411	414	410	413	+2	+0.49	76,800	-
[8887]	26/02/10	408	412	408	411	+1	+0.24	64,600	-
[8887]	26/02/09	409	410	406	410	+2	+0.49	68,900	-
[8887]	26/02/06	408	408	402	408	0	0.00	117,000	-
[8887]	26/02/05	410	410	406	408	-1	-0.24	84,300	-
[8887]	26/02/04	405	410	403	409	+5	+1.24	58,600	-
[8887]	26/02/03	405	406	403	404	-1	-0.25	46,500	-
[8887]	26/02/02	399	407	398	405	+7	+1.76	117,900	-
[8887]	26/01/30	394	399	392	398	+4	+1.02	82,000	-
[8887]	26/01/29	397	397	391	394	-3	-0.76	132,000	-
[8887]	26/01/28	397	398	393	397	-1	-0.25	98,100	-
[8887]	26/01/27	402	405	397	398	-3	-0.75	210,400	-
[8887]	26/01/26	408	409	400	401	-10	-2.43	142,200	-
[8887]	26/01/23	407	413	406	411	+2	+0.49	150,900	-
[8887]	26/01/22	407	411	405	409	+4	+0.99	195,300	-
[8887]	26/01/21	409	410	404	405	-9	-2.17	155,700	-
[8887]	26/01/20	410	415	403	414	+3	+0.73	300,200	-
[8887]	26/01/19	420	420	406	411	-9	-2.14	204,700	-
[8887]	26/01/16	416	422	414	420	+4	+0.96	357,500	-
[8887]	26/01/15	405	421	401	416	+16	+4.00	817,700	-
[8887]	26/01/14	396	400	394	400	+6	+1.52	300,300	-
[8887]	26/01/13	398	401	394	394	+2	+0.51	175,100	-
[8887]	26/01/09	398	398	391	392	-3	-0.76	131,600	-
[8887]	26/01/08	391	400	388	395	+5	+1.28	179,900	-
[8887]	26/01/07	388	391	387	390	-1	-0.26	102,600	-
[8887]	26/01/06	382	391	381	391	+9	+2.36	141,400	-
[8887]	26/01/05	377	383	376	382	+7	+1.87	111,900	-
[8887]	25/12/30	380	383	375	375	-7	-1.83	89,300	-
[8887]	25/12/29	380	383	379	382	+4	+1.06	76,000	-
[8887]	25/12/26	379	381	375	378	-1	-0.26	140,900	-
[8887]	25/12/25	373	379	373	379	+2	+0.53	129,000	-
[8887]	25/12/24	373	378	373	377	+5	+1.34	154,900	-
[8887]	25/12/23	372	376	372	372	0	0.00	106,500	-
[8887]	25/12/22	379	381	372	372	-8	-2.11	112,900	-
[8887]	25/12/19	371	380	371	380	+9	+2.43	147,600	-
[8887]	25/12/18	366	372	366	371	+5	+1.37	93,200	-
[8887]	25/12/17	373	373	366	366	-7	-1.88	185,300	-
[8887]	25/12/16	375	377	372	373	-2	-0.53	116,600	-
[8887]	25/12/15	378	380	374	375	-5	-1.32	118,500	-
[8887]	25/12/12	373	382	373	380	+8	+2.15	119,800	-
[8887]	25/12/11	378	379	371	372	-7	-1.85	128,700	-
[8887]	25/12/10	379	382	377	379	+1	+0.26	86,800	-
[8887]	25/12/09	382	387	376	378	-6	-1.56	114,100	-
[8887]	25/12/08	376	385	373	384	+8	+2.13	264,400	-
[8887]	25/12/05	381	383	376	376	-5	-1.31	80,700	-
[8887]	25/12/04	375	381	372	381	+5	+1.33	222,000	-
[8887]	25/12/03	379	380	373	376	-1	-0.27	205,600	-
[8887]	25/12/02	372	378	370	377	+4	+1.07	183,000	-
[8887]	25/12/01	388	388	370	373	-17	-4.36	540,500	-
[8887]	25/11/28	383	391	382	390	+11	+2.90	261,800	-
[8887]	25/11/27	375	383	372	379	-16	-4.05	569,200	-
[8887]	25/11/26	396	399	393	395	-1	-0.25	455,500	-
[8887]	25/11/25	400	401	391	396	-3	-0.75	556,500	-
[8887]	25/11/21	398	401	397	399	-4	-0.99	163,700	-
[8887]	25/11/20	400	404	394	403	+5	+1.26	312,400	-
[8887]	25/11/19	398	402	395	398	-2	-0.50	204,100	-
[8887]	25/11/18	397	403	396	400	0	0.00	218,600	-
[8887]	25/11/17	411	411	397	400	-9	-2.20	359,100	-
[8887]	25/11/14	406	410	403	409	+3	+0.74	194,700	-
[8887]	25/11/13	413	414	404	406	-6	-1.46	236,300	-
[8887]	25/11/12	412	416	409	412	+4	+0.98	197,900	-
[8887]	25/11/11	417	417	408	408	-8	-1.92	136,800	-
[8887]	25/11/10	410	417	410	416	+11	+2.72	169,400	-
[8887]	25/11/07	403	411	403	405	+1	+0.25	114,200	-
[8887]	25/11/06	404	409	398	404	+2	+0.50	162,800	-
[8887]	25/11/05	400	403	393	402	+1	+0.25	276,900	-
[8887]	25/11/04	406	406	398	401	-4	-0.99	267,600	-
[8887]	25/10/31	408	413	403	405	0	0.00	198,600	-
[8887]	25/10/30	396	408	396	405	+3	+0.75	375,200	-
[8887]	25/10/29	417	419	401	402	-16	-3.83	380,500	-
[8887]	25/10/28	425	426	416	418	-11	-2.56	370,700	-
[8887]	25/10/27	438	438	426	429	-7	-1.61	334,400	-
[8887]	25/10/24	452	452	434	436	-16	-3.54	380,300	-
[8887]	25/10/23	457	457	447	452	-5	-1.09	209,400	-
[8887]	25/10/22	452	458	448	457	+4	+0.88	220,100	-
[8887]	25/10/21	461	461	450	453	-2	-0.44	288,700	-
[8887]	25/10/20	480	481	440	455	-26	-5.41	982,100	-
[8887]	25/10/17	476	485	471	481	+4	+0.84	674,900	-
[8887]	25/10/16	479	504	439	477	+38	+8.66	3,614,600	-
[8887]	25/10/15	429	443	425	439	+17	+4.03	285,800	-
[8887]	25/10/14	434	435	422	422	-16	-3.65	256,000	-
[8887]	25/10/10	453	455	438	438	-13	-2.88	198,800	-
[8887]	25/10/09	444	453	442	451	+8	+1.81	100,000	-
[8887]	25/10/08	439	454	438	443	+4	+0.91	270,700	-
[8887]	25/10/07	441	442	434	439	+1	+0.23	99,200	-
[8887]	25/10/06	442	443	433	438	+10	+2.34	192,300	-
[8887]	25/10/03	422	433	422	428	+9	+2.15	136,100	-
[8887]	25/10/02	427	430	417	419	-7	-1.64	195,000	-
[8887]	25/10/01	443	444	425	426	-13	-2.96	262,400	-
[8887]	25/09/30	445	448	433	439	-3	-0.68	208,100	-
[8887]	25/09/29	440	445	438	442	+10	+2.31	262,000	-
[8887]	25/09/26	417	434	417	432	+18	+4.35	226,500	-
[8887]	25/09/25	421	424	412	414	-7	-1.66	237,600	-
[8887]	25/09/24	432	433	421	421	-11	-2.55	161,900	-
[8887]	25/09/22	440	446	432	432	+8	+1.89	227,800	-
[8887]	25/09/19	423	432	415	424	+1	+0.24	266,300	-
[8887]	25/09/18	421	427	410	423	-2	-0.47	420,200	-
[8887]	25/09/17	424	427	420	425	0	0.00	102,400	-
[8887]	25/09/16	420	433	420	425	+4	+0.95	228,800	-
[8887]	25/09/12	425	427	414	421	-4	-0.94	412,700	-
[8887]	25/09/11	430	441	425	425	-6	-1.39	295,900	-
[8887]	25/09/10	433	437	429	431	-5	-1.15	265,800	-
[8887]	25/09/09	444	444	431	436	-6	-1.36	296,600	-
[8887]	25/09/08	445	449	434	442	+3	+0.68	427,100	-
[8887]	25/09/05	438	445	437	439	+1	+0.23	140,300	-