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
[8894]	26/10/29	15	16	14	15	0	+0.00	319,300	2,264,013,056
[8894]	26/10/28	15	16	15	15	0	+0.00	228,400	2,264,013,056
[8894]	26/10/27	15	16	14	15	0	+0.00	377,200	2,264,013,056
[8894]	26/10/26	15	15	14	15	0	+0.00	198,000	2,264,013,056
[8894]	26/10/23	16	16	14	15	-1.0	-6.25	1,395,200	2,264,013,056
[8894]	26/10/22	14	16	14	16	+2.0	+14.29	1,456,800	2,414,947,328
[8894]	26/10/21	14	15	14	14	0	+0.00	478,900	2,113,078,912
[8894]	26/10/20	15	16	14	14	-1.0	-6.67	730,800	2,113,078,912
[8894]	26/10/19	14	15	14	15	+1.0	+7.14	246,800	2,264,013,056
[8894]	26/10/16	13	14	13	14	0	+0.00	196,400	2,113,078,912
[8894]	26/10/15	14	14	13	14	0	+0.00	255,000	2,113,078,912
[8894]	26/10/14	14	15	13	14	0	+0.00	431,000	2,113,078,912
[8894]	26/10/13	14	15	13	14	0	+0.00	806,800	2,113,078,912
[8894]	26/10/09	14	15	13	14	0	+0.00	1,053,200	2,113,078,912
[8894]	26/10/08	15	15	14	14	-1.0	-6.67	949,700	2,113,078,912
[8894]	26/10/07	16	17	14	15	-1.0	-6.25	2,111,900	2,264,013,056
[8894]	26/10/06	16	17	15	16	0	+0.00	1,120,800	2,414,947,328
[8894]	26/10/05	16	17	16	16	0	+0.00	413,900	2,414,947,328
[8894]	26/10/02	16	17	16	16	-1.0	-5.88	597,100	2,414,947,328
[8894]	26/10/01	17	17	16	17	+1.0	+6.25	203,700	2,565,881,600
[8894]	26/09/30	16	17	16	16	0	+0.00	342,100	2,414,947,328
[8894]	26/09/29	17	17	16	16	-1.0	-5.88	436,000	2,414,947,328
[8894]	26/09/28	15	19	15	17	+2.0	+13.33	2,258,500	2,565,881,600
[8894]	26/09/25	16	16	15	15	-1.0	-6.25	1,928,000	2,264,013,056
[8894]	26/09/24	17	17	15	16	-1.0	-5.88	2,254,200	2,414,947,328
[8894]	26/09/18	19	20	16	17	-2.0	-10.53	3,460,500	2,565,881,600
[8894]	26/09/17	19	20	19	19	0	+0.00	298,800	2,867,749,888
[8894]	26/09/16	19	20	19	19	0	+0.00	247,400	2,867,749,888
[8894]	26/09/15	20	20	19	19	-2.0	-9.52	880,000	2,867,749,888
[8894]	26/09/14	20	21	20	21	+1.0	+5.00	140,100	3,169,618,432
[8894]	26/09/11	21	21	20	20	0	+0.00	130,400	3,018,684,160
[8894]	26/09/10	21	21	20	20	-1.0	-4.76	246,500	3,018,684,160
[8894]	26/09/09	20	21	20	21	+1.0	+5.00	1,065,000	3,169,618,432
[8894]	26/09/08	21	22	20	20	-1.0	-4.76	750,800	3,018,684,160
[8894]	26/09/07	20	21	20	21	+1.0	+5.00	727,000	3,169,618,432
[8894]	26/09/04	20	21	20	20	-1.0	-4.76	1,006,200	3,018,684,160
[8894]	26/09/03	21	21	20	21	+1.0	+5.00	254,900	3,169,618,432
[8894]	26/09/02	21	22	20	20	-1.0	-4.76	682,600	3,018,684,160
[8894]	26/09/01	21	22	21	21	-1.0	-4.55	695,900	3,169,618,432
[8894]	26/08/31	23	23	22	22	0	+0.00	196,800	3,320,552,448
[8894]	26/08/28	22	23	22	22	0	+0.00	249,700	3,320,552,448
[8894]	26/08/27	22	23	21	22	0	+0.00	399,100	3,320,552,448
[8894]	26/08/26	22	23	21	22	0	+0.00	542,000	3,320,552,448
[8894]	26/08/25	22	23	21	22	0	+0.00	629,700	3,320,552,448
[8894]	26/08/24	22	23	21	22	-1.0	-4.35	592,300	3,320,552,448
[8894]	26/08/21	22	23	21	23	+1.0	+4.55	621,500	3,471,486,720
[8894]	26/08/20	22	23	21	22	0	+0.00	398,500	3,320,552,448
[8894]	26/08/19	21	22	21	22	0	+0.00	363,400	3,320,552,448
[8894]	26/08/18	21	22	21	22	0	+0.00	387,600	3,320,552,448
[8894]	26/08/17	22	23	22	22	0	0.00	1,071,100	-
[8894]	26/08/14	22	23	21	22	0	0.00	296,200	-
[8894]	26/08/13	22	23	21	22	0	0.00	233,400	-
[8894]	26/08/12	22	23	22	22	0	0.00	147,100	-
[8894]	26/08/10	22	23	21	22	0	0.00	428,000	-
[8894]	26/08/07	22	23	21	22	0	0.00	299,500	-
[8894]	26/08/06	21	23	21	22	+1	+4.76	736,300	-
[8894]	26/08/05	21	22	21	21	-1	-4.55	436,000	-
[8894]	26/08/04	22	22	21	22	+1	+4.76	235,700	-
[8894]	26/08/03	21	22	21	21	-1	-4.55	797,800	-
[8894]	26/07/31	22	23	20	22	0	0.00	2,680,600	-
[8894]	26/07/30	22	23	22	22	-1	-4.35	420,100	-
[8894]	26/07/29	23	23	22	23	0	0.00	252,200	-
[8894]	26/07/28	23	24	22	23	0	0.00	1,026,300	-
[8894]	26/07/27	24	25	23	23	-1	-4.17	1,067,000	-
[8894]	26/07/24	25	26	24	24	-1	-4.00	1,113,800	-
[8894]	26/07/23	25	26	25	25	0	0.00	233,600	-
[8894]	26/07/22	25	27	24	25	0	0.00	1,206,200	-
[8894]	26/07/21	24	26	24	25	0	0.00	905,900	-
[8894]	26/07/17	27	28	24	25	-2	-7.41	2,156,100	-
[8894]	26/07/16	28	29	27	27	-1	-3.57	695,200	-
[8894]	26/07/15	27	29	27	28	+1	+3.70	892,500	-
[8894]	26/07/14	27	28	26	27	-1	-3.57	886,000	-
[8894]	26/07/13	26	28	26	28	+2	+7.69	1,002,000	-
[8894]	26/07/10	26	27	25	26	0	0.00	773,200	-
[8894]	26/07/09	25	26	24	26	+1	+4.00	659,100	-
[8894]	26/07/08	25	26	24	25	0	0.00	960,000	-
[8894]	26/07/07	26	26	25	25	0	0.00	1,147,300	-
[8894]	26/07/06	25	27	25	25	0	0.00	1,223,300	-
[8894]	26/07/03	26	26	23	25	-1	-3.85	3,825,100	-
[8894]	26/07/02	31	35	25	26	0	0.00	10,053,700	-
[8894]	26/07/01	24	36	23	26	+3	+13.04	14,143,000	-
[8894]	26/06/30	22	25	22	23	+1	+4.55	906,600	-
[8894]	26/06/29	23	23	22	22	0	0.00	294,200	-
[8894]	26/06/26	22	23	21	22	0	0.00	630,100	-
[8894]	26/06/25	23	24	21	22	-1	-4.35	1,142,700	-
[8894]	26/06/24	23	24	22	23	+1	+4.55	497,800	-
[8894]	26/06/23	23	23	22	22	-1	-4.35	586,900	-
[8894]	26/06/22	24	25	23	23	-1	-4.17	792,000	-
[8894]	26/06/19	25	26	24	24	-2	-7.69	1,186,700	-
[8894]	26/06/18	22	28	22	26	+4	+18.18	4,144,300	-
[8894]	26/06/17	22	23	21	22	+1	+4.76	1,797,700	-
[8894]	26/06/16	25	26	21	21	-4	-16.00	4,015,800	-
[8894]	26/06/15	25	27	24	25	0	0.00	1,296,200	-
[8894]	26/06/12	25	25	24	25	0	0.00	743,500	-
[8894]	26/06/11	24	25	24	25	+1	+4.17	379,600	-
[8894]	26/06/10	25	26	24	24	-1	-4.00	875,600	-
[8894]	26/06/09	26	26	25	25	0	0.00	1,054,800	-
[8894]	26/06/08	27	28	25	25	-3	-10.71	1,860,800	-
[8894]	26/06/05	25	37	25	28	+3	+12.00	6,018,800	-
[8894]	26/06/04	28	29	25	25	-2	-7.41	1,180,300	-
[8894]	26/06/03	26	30	25	27	+2	+8.00	2,439,600	-
[8894]	26/06/02	26	26	25	25	-1	-3.85	547,000	-
[8894]	26/06/01	25	26	25	26	0	0.00	609,000	-
[8894]	26/05/29	25	26	24	26	+1	+4.00	1,663,900	-
[8894]	26/05/28	29	30	24	25	-3	-10.71	2,622,300	-
[8894]	26/05/27	28	29	27	28	0	0.00	731,600	-
[8894]	26/05/26	33	33	27	28	-5	-15.15	2,989,700	-
[8894]	26/05/25	34	35	33	33	-1	-2.94	393,600	-
[8894]	26/05/22	33	35	33	34	+1.0	+3.03	543,900	-
[8894]	26/05/21	34	38	33	33	0	+0.00	3,163,300	-
[8894]	26/05/20	34	35	33	33	-1.0	-2.94	957,400	-
[8894]	26/05/19	33	35	32	34	+1.0	+3.03	645,400	-
[8894]	26/05/18	34	34	32	33	0	+0.00	903,200	-
[8894]	26/05/15	35	36	33	33	-2.0	-5.71	717,400	-
[8894]	26/05/14	35	36	34	35	0	+0.00	489,700	-
[8894]	26/05/13	36	36	34	35	-1.0	-2.78	660,400	-
[8894]	26/05/12	35	36	35	36	0	+0.00	1,352,800	-
[8894]	26/05/11	41	43	35	36	-4.0	-10.00	5,056,000	-
[8894]	26/05/08	39	41	39	40	+1.0	+2.56	814,200	-
[8894]	26/05/07	40	40	38	39	-1.0	-2.50	1,120,400	-
[8894]	26/05/01	41	42	38	40	-1.0	-2.44	1,128,800	-
[8894]	26/04/30	43	43	41	41	-2.0	-4.65	644,900	-
[8894]	26/04/28	43	45	41	43	-1.0	-2.27	2,024,300	-
[8894]	26/04/27	45	46	43	44	-1	-2.22	1,426,400	-
[8894]	26/04/24	46	47	45	45	-2	-4.26	973,800	-
[8894]	26/04/23	47	47	46	47	+1	+2.17	512,400	-
[8894]	26/04/22	47	47	46	46	0	0.00	280,300	-
[8894]	26/04/21	48	48	46	46	-2	-4.17	1,112,600	-
[8894]	26/04/20	47	48	46	48	+1	+2.13	886,100	-
[8894]	26/04/17	48	48	46	47	-1	-2.08	1,814,800	-
[8894]	26/04/16	49	50	48	48	-1	-2.04	804,000	-
[8894]	26/04/15	49	51	48	49	0	0.00	741,900	-
[8894]	26/04/14	49	50	49	49	0	0.00	102,000	-
[8894]	26/04/13	50	51	49	49	-2	-3.92	331,700	-
[8894]	26/04/10	50	52	50	51	+1	+2.00	244,100	-
[8894]	26/04/09	51	52	50	50	0	0.00	198,700	-
[8894]	26/04/08	51	53	50	50	0	0.00	800,900	-
[8894]	26/04/07	51	51	50	50	-1	-1.96	190,400	-
[8894]	26/04/06	50	51	50	51	+1	+2.00	345,000	-
[8894]	26/04/03	50	51	49	50	0	0.00	351,800	-
[8894]	26/04/02	52	53	49	50	-1	-1.96	1,392,800	-
[8894]	26/04/01	51	53	50	51	+1	+2.00	1,002,700	-
[8894]	26/03/31	51	52	50	50	-1	-1.96	570,000	-
[8894]	26/03/30	52	52	50	51	-1	-1.92	557,200	-
[8894]	26/03/27	52	53	51	52	0	0.00	345,400	-
[8894]	26/03/26	52	54	51	52	0	0.00	928,000	-
[8894]	26/03/25	51	54	51	52	+1	+1.96	667,300	-
[8894]	26/03/24	52	53	50	51	-1	-1.92	588,500	-
[8894]	26/03/23	53	53	51	52	-2	-3.70	905,300	-
[8894]	26/03/19	54	55	53	54	-1	-1.82	426,100	-
[8894]	26/03/18	52	55	51	55	+4	+7.84	1,763,100	-
[8894]	26/03/17	56	57	50	51	-3	-5.56	3,383,100	-
[8894]	26/03/16	55	55	53	54	0	0.00	633,100	-
[8894]	26/03/13	54	56	53	54	-1	-1.82	535,300	-
[8894]	26/03/12	55	55	53	55	+1	+1.85	585,200	-
[8894]	26/03/11	54	55	53	54	0	0.00	714,100	-
[8894]	26/03/10	51	54	50	54	+2	+3.85	980,900	-
[8894]	26/03/09	52	53	48	52	-2	-3.70	1,596,100	-
[8894]	26/03/06	48	63	48	54	+6	+12.50	8,805,000	-
[8894]	26/03/05	47	49	47	48	+1	+2.13	236,300	-
[8894]	26/03/04	47	48	46	47	0	0.00	575,300	-
[8894]	26/03/03	48	49	47	47	-1	-2.08	653,600	-
[8894]	26/03/02	47	49	47	48	0	0.00	594,500	-
[8894]	26/02/27	48	49	48	48	0	0.00	621,900	-
[8894]	26/02/26	48	50	48	48	0	0.00	446,600	-
[8894]	26/02/25	49	50	47	48	-1	-2.04	785,200	-
[8894]	26/02/24	50	51	49	49	-1	-2.00	469,900	-
[8894]	26/02/20	51	52	50	50	-1	-1.96	183,300	-
[8894]	26/02/19	50	52	50	51	0	0.00	271,600	-
[8894]	26/02/18	49	51	49	51	+1	+2.00	407,100	-
[8894]	26/02/17	53	53	49	50	-2	-3.85	962,500	-
[8894]	26/02/16	53	54	52	52	-2	-3.70	269,800	-
[8894]	26/02/13	54	55	53	54	0	0.00	135,800	-
[8894]	26/02/12	54	55	53	54	-1	-1.82	341,600	-
[8894]	26/02/10	53	55	53	55	+3	+5.77	288,600	-
[8894]	26/02/09	53	54	52	52	-1	-1.89	304,200	-
[8894]	26/02/06	54	55	53	53	-2	-3.64	105,400	-
[8894]	26/02/05	54	55	53	55	+1	+1.85	142,800	-
[8894]	26/02/04	55	55	54	54	0	0.00	221,100	-
[8894]	26/02/03	55	55	54	54	0	0.00	209,100	-
[8894]	26/02/02	54	55	54	54	+1	+1.89	279,300	-
[8894]	26/01/30	55	55	53	53	-1	-1.85	460,100	-
[8894]	26/01/29	56	56	54	54	-2	-3.57	477,200	-
[8894]	26/01/28	56	57	54	56	+1	+1.82	634,200	-
[8894]	26/01/27	54	56	54	55	0	0.00	217,700	-
[8894]	26/01/26	54	56	54	55	0	0.00	267,400	-
[8894]	26/01/23	55	57	55	55	0	0.00	303,800	-
[8894]	26/01/22	55	56	54	55	-1	-1.79	459,100	-
[8894]	26/01/21	55	57	54	56	+1	+1.82	482,600	-
[8894]	26/01/20	56	57	55	55	-1	-1.79	315,400	-
[8894]	26/01/19	55	57	55	56	+2	+3.70	483,000	-
[8894]	26/01/16	53	56	53	54	+1	+1.89	520,100	-
[8894]	26/01/15	52	55	52	53	0	0.00	663,200	-
[8894]	26/01/14	54	55	53	53	-2	-3.64	520,600	-
[8894]	26/01/13	57	57	54	55	-1	-1.79	791,800	-
[8894]	26/01/09	56	58	55	56	+1	+1.82	751,700	-
[8894]	26/01/08	54	57	53	55	+2	+3.77	783,600	-
[8894]	26/01/07	50	55	50	53	+2	+3.92	1,172,600	-
[8894]	26/01/06	53	53	50	51	-2	-3.77	710,400	-
[8894]	26/01/05	51	53	50	53	+2	+3.92	307,100	-
[8894]	25/12/30	51	52	50	51	+1	+2.00	547,000	-
[8894]	25/12/29	49	51	48	50	+2	+4.17	541,400	-
[8894]	25/12/26	50	52	48	48	-1	-2.04	874,400	-
[8894]	25/12/25	49	50	48	49	0	0.00	559,400	-
[8894]	25/12/24	48	49	47	49	0	0.00	1,110,100	-
[8894]	25/12/23	46	49	46	49	+3	+6.52	1,169,900	-
[8894]	25/12/22	49	50	46	46	-2	-4.17	778,100	-
[8894]	25/12/19	50	51	48	48	-3	-5.88	742,600	-
[8894]	25/12/18	47	51	47	51	+2	+4.08	1,159,300	-
[8894]	25/12/17	53	53	48	49	-5	-9.26	2,662,700	-
[8894]	25/12/16	59	60	54	54	-3	-5.26	1,799,200	-
[8894]	25/12/15	54	57	53	57	+3	+5.56	971,600	-
[8894]	25/12/12	54	55	54	54	-1	-1.82	269,300	-
[8894]	25/12/11	54	55	53	55	+1	+1.85	200,600	-
[8894]	25/12/10	54	56	53	54	0	0.00	673,700	-
[8894]	25/12/09	56	56	53	54	-1	-1.82	1,050,000	-
[8894]	25/12/08	57	57	55	55	-2	-3.51	356,600	-
[8894]	25/12/05	56	57	55	57	0	0.00	515,100	-
[8894]	25/12/04	55	57	55	57	+1	+1.79	419,200	-
[8894]	25/12/03	57	59	56	56	-1	-1.75	437,100	-
[8894]	25/12/02	59	60	57	57	-2	-3.39	441,300	-
[8894]	25/12/01	58	60	57	59	+2	+3.51	660,400	-
[8894]	25/11/28	56	59	56	57	+1	+1.79	677,600	-
[8894]	25/11/27	56	57	54	56	0	0.00	418,800	-
[8894]	25/11/26	55	57	53	56	+1	+1.82	1,036,800	-
[8894]	25/11/25	59	60	54	55	-6	-9.84	1,624,000	-
[8894]	25/11/21	55	64	54	61	+4	+7.02	3,313,200	-
[8894]	25/11/20	47	57	44	57	+6	+11.76	4,147,900	-
[8894]	25/11/19	51	52	50	51	0	0.00	582,600	-
[8894]	25/11/18	51	53	51	51	-1	-1.92	470,800	-
[8894]	25/11/17	57	57	51	52	-5	-8.77	2,378,400	-
[8894]	25/11/14	58	59	57	57	-2	-3.39	621,200	-
[8894]	25/11/13	58	64	57	59	+2	+3.51	2,097,600	-
[8894]	25/11/12	57	60	56	57	+1	+1.79	966,000	-
[8894]	25/11/11	57	58	56	56	-2	-3.45	532,500	-
[8894]	25/11/10	56	58	56	58	+2	+3.57	352,400	-
[8894]	25/11/07	56	57	56	56	-1	-1.75	333,700	-
[8894]	25/11/06	57	58	56	57	0	0.00	389,400	-
[8894]	25/11/05	58	58	56	57	-1	-1.72	650,300	-
[8894]	25/11/04	59	60	57	58	-1	-1.69	527,000	-
[8894]	25/10/31	58	60	58	59	+1	+1.72	592,400	-
[8894]	25/10/30	59	59	57	58	-1	-1.69	461,300	-
[8894]	25/10/29	62	62	59	59	-3	-4.84	892,100	-
[8894]	25/10/28	63	64	62	62	-1	-1.59	216,200	-
[8894]	25/10/27	63	64	63	63	0	0.00	328,800	-
[8894]	25/10/24	64	64	63	63	-1	-1.56	81,500	-
[8894]	25/10/23	63	65	63	64	+1	+1.59	516,500	-
[8894]	25/10/22	63	65	63	63	-1	-1.56	407,000	-
[8894]	25/10/21	64	65	62	64	-1	-1.54	1,182,200	-
[8894]	25/10/20	64	67	64	65	+1	+1.56	511,100	-
[8894]	25/10/17	66	66	63	64	-3	-4.48	1,342,600	-
[8894]	25/10/16	69	69	66	67	-2	-2.90	846,600	-
[8894]	25/10/15	66	69	66	69	+3	+4.55	621,600	-
[8894]	25/10/14	70	70	65	66	-4	-5.71	1,819,100	-
[8894]	25/10/10	72	72	70	70	-2	-2.78	241,400	-
[8894]	25/10/09	70	72	70	72	+1	+1.41	357,300	-
[8894]	25/10/08	71	72	70	71	-1	-1.39	260,000	-
[8894]	25/10/07	71	72	70	72	+1	+1.41	342,300	-
[8894]	25/10/06	70	71	69	71	0	0.00	888,600	-
[8894]	25/10/03	71	71	70	71	0	0.00	294,400	-
[8894]	25/10/02	70	72	70	71	+1	+1.43	395,100	-
[8894]	25/10/01	72	72	70	70	-2	-2.78	539,200	-
[8894]	25/09/30	71	72	68	72	0	0.00	749,400	-
[8894]	25/09/29	73	73	71	72	-1	-1.37	322,500	-
[8894]	25/09/26	71	73	71	73	+2	+2.82	623,300	-
[8894]	25/09/25	72	73	71	71	-1	-1.39	776,300	-
[8894]	25/09/24	73	73	71	72	-1	-1.37	411,000	-
[8894]	25/09/22	73	75	72	73	-1	-1.35	459,700	-
[8894]	25/09/19	72	74	72	74	+1	+1.37	1,011,600	-
[8894]	25/09/18	77	77	72	73	-4	-5.19	1,314,100	-
[8894]	25/09/17	77	78	75	77	-1	-1.28	885,900	-
[8894]	25/09/16	71	79	70	78	+8	+11.43	3,781,200	-
[8894]	25/09/12	70	72	70	70	0	0.00	571,100	-
[8894]	25/09/11	71	73	70	70	-1	-1.41	787,000	-
[8894]	25/09/10	70	71	69	71	0	0.00	681,100	-
[8894]	25/09/09	75	75	70	71	-3	-4.05	1,677,500	-
[8894]	25/09/08	75	76	74	74	-1	-1.33	1,338,600	-
[8894]	25/09/05	77	77	74	75	-2	-2.60	1,118,900	-