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
[8897]	26/10/29	409	409	402	405	-1.0	-0.25	1,303,100	54,115,569,664
[8897]	26/10/28	412	413	405	406	-8.0	-1.93	822,000	54,249,185,280
[8897]	26/10/27	419	420	411	414	-6.0	-1.43	732,200	55,318,134,784
[8897]	26/10/26	417	421	417	420	0	+0.00	332,500	56,119,848,960
[8897]	26/10/23	422	422	415	420	+3.0	+0.72	487,800	56,119,848,960
[8897]	26/10/22	421	421	417	417	-4.0	-0.95	235,400	55,718,993,920
[8897]	26/10/21	420	422	417	421	+4.0	+0.96	262,100	56,253,468,672
[8897]	26/10/20	422	422	415	417	-6.0	-1.42	471,700	55,718,993,920
[8897]	26/10/19	425	425	420	423	-1.0	-0.24	297,500	56,520,704,000
[8897]	26/10/16	423	424	420	424	+4.0	+0.95	329,700	56,654,323,712
[8897]	26/10/15	419	424	417	420	-2.0	-0.47	876,200	56,119,848,960
[8897]	26/10/14	423	424	419	422	-2.0	-0.47	366,500	56,387,084,288
[8897]	26/10/13	420	424	419	424	+6.0	+1.44	462,000	56,654,323,712
[8897]	26/10/09	420	422	417	418	-2.0	-0.48	531,700	55,852,613,632
[8897]	26/10/08	423	423	416	420	-3.0	-0.71	464,000	56,119,848,960
[8897]	26/10/07	423	424	420	423	-2.0	-0.47	488,800	56,520,704,000
[8897]	26/10/06	425	427	422	425	+3.0	+0.71	422,900	56,787,943,424
[8897]	26/10/05	427	427	422	422	-6.0	-1.40	427,200	56,387,084,288
[8897]	26/10/02	436	436	426	428	-10.0	-2.28	561,400	57,188,798,464
[8897]	26/10/01	442	442	434	438	-4.0	-0.90	513,900	58,524,983,296
[8897]	26/09/30	435	444	435	442	+5.0	+1.14	599,900	59,059,462,144
[8897]	26/09/29	438	442	434	437	-14.0	-3.10	2,053,500	58,391,367,680
[8897]	26/09/28	452	454	449	451	-1.0	-0.22	2,374,100	60,262,027,264
[8897]	26/09/25	451	454	450	452	+2.0	+0.44	598,200	60,395,646,976
[8897]	26/09/24	453	455	450	450	-5.0	-1.10	797,900	60,128,411,648
[8897]	26/09/18	459	460	453	455	-5.0	-1.09	687,400	60,796,502,016
[8897]	26/09/17	453	460	453	460	+10.0	+2.22	588,500	61,464,596,480
[8897]	26/09/16	451	453	449	450	0	+0.00	427,100	60,128,411,648
[8897]	26/09/15	448	452	446	450	+5.0	+1.12	567,000	60,128,411,648
[8897]	26/09/14	439	446	439	445	+7.0	+1.60	492,500	59,460,317,184
[8897]	26/09/11	438	442	437	438	-4.0	-0.90	652,500	58,524,983,296
[8897]	26/09/10	442	445	439	442	0	+0.00	491,100	59,059,462,144
[8897]	26/09/09	442	445	440	442	-2.0	-0.45	425,200	59,059,462,144
[8897]	26/09/08	449	452	444	444	-5.0	-1.11	732,900	59,326,697,472
[8897]	26/09/07	452	455	449	449	-6.0	-1.32	733,900	59,994,791,936
[8897]	26/09/04	454	455	450	455	-1.0	-0.22	637,800	60,796,502,016
[8897]	26/09/03	458	461	453	456	-2.0	-0.44	908,800	60,930,121,728
[8897]	26/09/02	464	466	458	458	-10.0	-2.14	961,000	61,197,361,152
[8897]	26/09/01	464	472	464	468	+3.0	+0.65	1,182,200	62,533,545,984
[8897]	26/08/31	462	469	459	465	+3.0	+0.65	1,464,800	62,132,690,944
[8897]	26/08/28	466	467	461	462	-2.0	-0.43	1,758,400	61,731,831,808
[8897]	26/08/27	461	467	461	464	-2.0	-0.43	1,345,600	61,999,071,232
[8897]	26/08/26	464	466	462	466	+4.0	+0.87	917,500	62,266,310,656
[8897]	26/08/25	457	462	456	462	+5.0	+1.09	914,400	61,731,831,808
[8897]	26/08/24	462	462	454	457	0	+0.00	1,042,200	61,063,741,440
[8897]	26/08/21	458	463	457	457	-2.0	-0.44	789,400	61,063,741,440
[8897]	26/08/20	457	460	452	459	+6.0	+1.32	1,063,200	61,330,976,768
[8897]	26/08/19	454	455	445	453	0	+0.00	1,235,500	60,529,266,688
[8897]	26/08/18	458	458	453	453	-6.0	-1.31	1,139,200	60,529,266,688
[8897]	26/08/17	458	462	455	459	0	0.00	1,806,800	-
[8897]	26/08/14	452	459	452	459	+7	+1.55	1,617,200	-
[8897]	26/08/13	445	454	442	452	+10	+2.26	2,512,800	-
[8897]	26/08/12	447	448	440	442	-1	-0.23	1,400,400	-
[8897]	26/08/10	430	452	428	443	+32	+7.79	4,584,100	-
[8897]	26/08/07	410	412	408	411	+6	+1.48	525,900	-
[8897]	26/08/06	407	414	404	405	+3	+0.75	1,037,000	-
[8897]	26/08/05	405	406	402	402	-1	-0.25	511,300	-
[8897]	26/08/04	404	406	403	403	-1	-0.25	526,100	-
[8897]	26/08/03	410	411	403	404	-7	-1.70	729,900	-
[8897]	26/07/31	414	415	411	411	-4	-0.96	380,100	-
[8897]	26/07/30	417	418	411	415	-4	-0.95	460,200	-
[8897]	26/07/29	413	420	411	419	+7	+1.70	485,600	-
[8897]	26/07/28	416	417	411	412	-4	-0.96	437,600	-
[8897]	26/07/27	412	418	411	416	+6	+1.46	412,400	-
[8897]	26/07/24	410	412	408	410	-1	-0.24	477,300	-
[8897]	26/07/23	415	416	410	411	-6	-1.44	388,700	-
[8897]	26/07/22	415	417	414	417	+2	+0.48	330,700	-
[8897]	26/07/21	415	418	414	415	+4	+0.97	366,600	-
[8897]	26/07/17	417	419	411	411	-4	-0.96	588,100	-
[8897]	26/07/16	419	421	415	415	-4	-0.95	310,000	-
[8897]	26/07/15	416	419	415	419	+4	+0.96	262,000	-
[8897]	26/07/14	416	419	415	415	+1	+0.24	322,200	-
[8897]	26/07/13	414	417	412	414	+3	+0.73	497,200	-
[8897]	26/07/10	411	413	409	411	+1	+0.24	348,300	-
[8897]	26/07/09	409	412	406	410	+1	+0.24	286,700	-
[8897]	26/07/08	411	412	409	409	-2	-0.49	326,400	-
[8897]	26/07/07	410	411	408	411	+3	+0.74	287,000	-
[8897]	26/07/06	407	409	405	408	+4	+0.99	610,600	-
[8897]	26/07/03	406	408	403	404	-2	-0.49	444,100	-
[8897]	26/07/02	403	406	402	406	+6	+1.50	446,800	-
[8897]	26/07/01	401	403	399	400	-1	-0.25	406,400	-
[8897]	26/06/30	407	407	400	401	-7	-1.72	640,300	-
[8897]	26/06/29	403	409	402	408	+7	+1.75	723,000	-
[8897]	26/06/26	403	406	399	401	-3	-0.74	465,800	-
[8897]	26/06/25	402	405	400	404	+4	+1.00	562,000	-
[8897]	26/06/24	402	404	399	400	-1	-0.25	450,100	-
[8897]	26/06/23	409	410	400	401	-7	-1.72	913,300	-
[8897]	26/06/22	405	408	403	408	+4	+0.99	689,300	-
[8897]	26/06/19	403	405	400	404	0	0.00	771,700	-
[8897]	26/06/18	406	407	402	404	0	0.00	768,300	-
[8897]	26/06/17	410	411	404	404	-4	-0.98	669,100	-
[8897]	26/06/16	409	412	406	408	-4	-0.97	562,400	-
[8897]	26/06/15	413	414	408	412	+1	+0.24	606,800	-
[8897]	26/06/12	410	413	406	411	+2	+0.49	899,700	-
[8897]	26/06/11	418	419	406	409	-7	-1.68	1,442,000	-
[8897]	26/06/10	412	417	410	416	+6	+1.46	777,900	-
[8897]	26/06/09	410	413	405	410	+1	+0.24	771,500	-
[8897]	26/06/08	408	410	405	409	-1	-0.24	748,200	-
[8897]	26/06/05	410	414	408	410	+5	+1.23	619,700	-
[8897]	26/06/04	412	412	404	405	-7	-1.70	630,100	-
[8897]	26/06/03	414	416	410	412	0	0.00	482,700	-
[8897]	26/06/02	412	414	406	412	-4	-0.96	711,400	-
[8897]	26/06/01	418	418	411	416	+2	+0.48	1,016,600	-
[8897]	26/05/29	416	421	414	414	-4	-0.96	465,700	-
[8897]	26/05/28	419	419	415	418	-2	-0.48	516,900	-
[8897]	26/05/27	414	420	414	420	+5	+1.20	502,600	-
[8897]	26/05/26	418	422	414	415	-4	-0.95	700,900	-
[8897]	26/05/25	422	422	415	419	-3	-0.71	800,500	-
[8897]	26/05/22	423	423	415	422	+1.0	+0.24	801,200	-
[8897]	26/05/21	417	424	415	421	+8.0	+1.94	697,500	-
[8897]	26/05/20	427	429	411	413	-18.0	-4.18	1,003,200	-
[8897]	26/05/19	424	437	424	431	+11.0	+2.62	2,324,400	-
[8897]	26/05/18	410	424	410	420	+26.0	+6.60	2,362,900	-
[8897]	26/05/15	398	398	393	394	-4.0	-1.01	769,900	-
[8897]	26/05/14	395	398	394	398	+2.0	+0.51	442,100	-
[8897]	26/05/13	396	400	395	396	-2.0	-0.50	490,500	-
[8897]	26/05/12	404	405	397	398	-7.0	-1.73	335,900	-
[8897]	26/05/11	399	406	398	405	+4.0	+1.00	532,100	-
[8897]	26/05/08	400	401	397	401	+1.0	+0.25	508,600	-
[8897]	26/05/07	399	404	397	400	+2.0	+0.50	652,400	-
[8897]	26/05/01	398	399	395	398	+1.0	+0.25	336,600	-
[8897]	26/04/30	398	399	396	397	-2.0	-0.50	550,000	-
[8897]	26/04/28	400	401	398	399	-2.0	-0.50	374,700	-
[8897]	26/04/27	399	404	398	401	0	0.00	580,100	-
[8897]	26/04/24	402	403	398	401	0	0.00	482,800	-
[8897]	26/04/23	400	402	398	401	0	0.00	746,100	-
[8897]	26/04/22	406	410	401	401	-7	-1.72	729,300	-
[8897]	26/04/21	415	418	408	408	-6	-1.45	1,044,000	-
[8897]	26/04/20	425	426	414	414	-10	-2.36	1,387,500	-
[8897]	26/04/17	431	433	424	424	-7	-1.62	797,300	-
[8897]	26/04/16	431	432	427	431	0	0.00	592,000	-
[8897]	26/04/15	426	431	426	431	+7	+1.65	1,231,500	-
[8897]	26/04/14	425	430	422	424	-1	-0.24	1,136,300	-
[8897]	26/04/13	423	428	422	425	-1	-0.23	668,500	-
[8897]	26/04/10	429	431	425	426	0	0.00	1,119,100	-
[8897]	26/04/09	428	431	424	426	0	0.00	856,200	-
[8897]	26/04/08	430	432	425	426	-1	-0.23	689,500	-
[8897]	26/04/07	427	430	424	427	-1	-0.23	740,100	-
[8897]	26/04/06	422	428	421	428	+7	+1.66	1,187,900	-
[8897]	26/04/03	416	423	416	421	+2	+0.48	857,800	-
[8897]	26/04/02	415	423	414	419	+6	+1.45	1,571,300	-
[8897]	26/04/01	399	413	397	413	+16	+4.03	1,279,200	-
[8897]	26/03/31	398	402	395	397	+1	+0.25	837,900	-
[8897]	26/03/30	387	396	387	396	-14	-3.41	1,688,200	-
[8897]	26/03/27	412	413	408	410	-1	-0.24	1,636,000	-
[8897]	26/03/26	411	411	406	411	0	0.00	631,000	-
[8897]	26/03/25	411	413	409	411	+6	+1.48	897,100	-
[8897]	26/03/24	407	409	403	405	+5	+1.25	713,900	-
[8897]	26/03/23	404	404	395	400	-7	-1.72	1,413,300	-
[8897]	26/03/19	410	412	406	407	-7	-1.69	845,500	-
[8897]	26/03/18	412	415	410	414	+6	+1.47	393,800	-
[8897]	26/03/17	412	418	408	408	+1	+0.25	839,000	-
[8897]	26/03/16	408	412	404	407	-1	-0.25	1,089,800	-
[8897]	26/03/13	410	412	408	408	-3	-0.73	967,500	-
[8897]	26/03/12	419	419	411	411	-9	-2.14	882,300	-
[8897]	26/03/11	419	423	419	420	+2	+0.48	723,600	-
[8897]	26/03/10	419	422	415	418	+9	+2.20	1,290,100	-
[8897]	26/03/09	401	411	400	409	-5	-1.21	1,043,400	-
[8897]	26/03/06	411	414	408	414	+2	+0.49	663,300	-
[8897]	26/03/05	410	418	409	412	+12	+3.00	1,028,700	-
[8897]	26/03/04	403	405	395	400	-9	-2.20	1,524,400	-
[8897]	26/03/03	418	418	409	409	-12	-2.85	890,600	-
[8897]	26/03/02	418	424	413	421	-2	-0.47	1,213,300	-
[8897]	26/02/27	420	425	417	423	+4	+0.95	846,900	-
[8897]	26/02/26	415	420	413	419	+6	+1.45	814,500	-
[8897]	26/02/25	414	415	412	413	-2	-0.48	385,300	-
[8897]	26/02/24	411	415	409	415	+4	+0.97	668,200	-
[8897]	26/02/20	414	414	409	411	-7	-1.67	799,600	-
[8897]	26/02/19	416	418	410	418	+3	+0.72	825,400	-
[8897]	26/02/18	417	417	410	415	0	0.00	695,600	-
[8897]	26/02/17	420	423	414	415	-8	-1.89	867,900	-
[8897]	26/02/16	415	423	413	423	+9	+2.17	1,225,000	-
[8897]	26/02/13	419	420	411	414	-3	-0.72	1,430,400	-
[8897]	26/02/12	412	417	411	417	+1	+0.24	1,271,000	-
[8897]	26/02/10	405	416	402	416	+19	+4.79	3,740,200	-
[8897]	26/02/09	400	401	396	397	-1	-0.25	1,160,800	-
[8897]	26/02/06	399	400	395	398	-1	-0.25	755,200	-
[8897]	26/02/05	398	401	397	399	+3	+0.76	1,049,900	-
[8897]	26/02/04	395	397	393	396	+2	+0.51	763,900	-
[8897]	26/02/03	393	396	392	394	+3	+0.77	595,700	-
[8897]	26/02/02	395	396	390	391	-3	-0.76	934,900	-
[8897]	26/01/30	391	395	390	394	+5	+1.29	618,800	-
[8897]	26/01/29	384	389	381	389	+4	+1.04	825,200	-
[8897]	26/01/28	385	387	382	385	-2	-0.52	1,416,700	-
[8897]	26/01/27	389	390	387	387	-3	-0.77	373,600	-
[8897]	26/01/26	390	391	388	390	-3	-0.76	994,400	-
[8897]	26/01/23	394	396	392	393	0	0.00	728,100	-
[8897]	26/01/22	393	395	392	393	+1	+0.26	771,600	-
[8897]	26/01/21	397	398	391	392	-7	-1.75	1,569,600	-
[8897]	26/01/20	400	401	398	399	-2	-0.50	1,033,600	-
[8897]	26/01/19	400	403	397	401	+1	+0.25	857,100	-
[8897]	26/01/16	400	402	397	400	0	0.00	969,400	-
[8897]	26/01/15	398	403	398	400	+2	+0.50	749,900	-
[8897]	26/01/14	398	401	397	398	+1	+0.25	1,266,600	-
[8897]	26/01/13	399	399	394	397	+1	+0.25	885,000	-
[8897]	26/01/09	398	399	395	396	0	0.00	814,300	-
[8897]	26/01/08	397	398	394	396	-2	-0.50	679,700	-
[8897]	26/01/07	390	398	389	398	+6	+1.53	1,093,100	-
[8897]	26/01/06	385	392	385	392	+8	+2.08	859,300	-
[8897]	26/01/05	389	389	382	384	-3	-0.78	1,161,500	-
[8897]	25/12/30	391	393	387	387	-5	-1.28	815,900	-
[8897]	25/12/29	387	393	387	392	+6	+1.55	1,246,100	-
[8897]	25/12/26	385	387	383	386	+2	+0.52	1,057,300	-
[8897]	25/12/25	383	385	381	384	+3	+0.79	1,420,000	-
[8897]	25/12/24	378	382	377	381	+3	+0.79	1,427,900	-
[8897]	25/12/23	376	378	375	378	+1	+0.27	823,000	-
[8897]	25/12/22	381	381	377	377	-4	-1.05	663,100	-
[8897]	25/12/19	377	381	377	381	+4	+1.06	644,400	-
[8897]	25/12/18	379	380	376	377	0	0.00	542,900	-
[8897]	25/12/17	380	380	377	377	-3	-0.79	424,100	-
[8897]	25/12/16	381	382	379	380	-1	-0.26	629,100	-
[8897]	25/12/15	378	381	377	381	+4	+1.06	1,391,500	-
[8897]	25/12/12	376	378	376	377	+2	+0.53	422,700	-
[8897]	25/12/11	379	379	375	375	-4	-1.06	477,800	-
[8897]	25/12/10	375	379	375	379	+4	+1.07	432,200	-
[8897]	25/12/09	379	380	375	375	-5	-1.32	684,100	-
[8897]	25/12/08	377	381	375	380	+5	+1.33	757,700	-
[8897]	25/12/05	378	379	374	375	-3	-0.79	1,078,500	-
[8897]	25/12/04	376	380	376	378	+1	+0.27	685,900	-
[8897]	25/12/03	376	378	375	377	0	0.00	1,032,000	-
[8897]	25/12/02	381	381	377	377	-4	-1.05	993,900	-
[8897]	25/12/01	386	388	380	381	-6	-1.55	943,600	-
[8897]	25/11/28	384	388	384	387	+2	+0.52	418,500	-
[8897]	25/11/27	385	386	383	385	-1	-0.26	512,600	-
[8897]	25/11/26	387	388	385	386	+1	+0.26	580,900	-
[8897]	25/11/25	385	387	382	385	0	0.00	638,000	-
[8897]	25/11/21	376	385	376	385	+9	+2.39	861,900	-
[8897]	25/11/20	379	379	376	376	-2	-0.53	655,200	-
[8897]	25/11/19	379	380	375	378	+2	+0.53	669,100	-
[8897]	25/11/18	380	381	375	376	-5	-1.31	828,900	-
[8897]	25/11/17	383	386	380	381	-5	-1.30	747,900	-
[8897]	25/11/14	381	386	380	386	+4	+1.05	674,200	-
[8897]	25/11/13	387	388	381	382	-4	-1.04	814,500	-
[8897]	25/11/12	377	386	376	386	+11	+2.93	1,252,900	-
[8897]	25/11/11	376	378	365	375	-11	-2.85	3,314,000	-
[8897]	25/11/10	385	386	383	386	+2	+0.52	780,900	-
[8897]	25/11/07	380	384	379	384	+4	+1.05	609,200	-
[8897]	25/11/06	378	382	378	380	+2	+0.53	558,100	-
[8897]	25/11/05	381	381	374	378	-3	-0.79	1,026,300	-
[8897]	25/11/04	380	382	377	381	+1	+0.26	808,700	-
[8897]	25/10/31	378	380	377	380	+3	+0.80	638,800	-
[8897]	25/10/30	375	379	374	377	+1	+0.27	1,414,900	-
[8897]	25/10/29	379	380	376	376	-3	-0.79	883,500	-
[8897]	25/10/28	386	386	379	379	-6	-1.56	1,027,600	-
[8897]	25/10/27	388	388	385	385	0	0.00	617,500	-
[8897]	25/10/24	391	391	385	385	-6	-1.53	802,300	-
[8897]	25/10/23	390	392	388	391	+1	+0.26	537,900	-
[8897]	25/10/22	387	391	387	390	+2	+0.52	830,900	-
[8897]	25/10/21	389	391	388	388	-1	-0.26	510,200	-
[8897]	25/10/20	389	390	387	389	+2	+0.52	618,600	-
[8897]	25/10/17	387	388	385	387	-1	-0.26	388,400	-
[8897]	25/10/16	386	388	385	388	+3	+0.78	514,400	-
[8897]	25/10/15	382	385	381	385	+6	+1.58	520,200	-
[8897]	25/10/14	378	380	376	379	-3	-0.79	1,156,500	-
[8897]	25/10/10	384	384	381	382	-3	-0.78	779,800	-
[8897]	25/10/09	386	387	384	385	-1	-0.26	532,200	-
[8897]	25/10/08	390	391	386	386	-3	-0.77	770,000	-
[8897]	25/10/07	391	393	389	389	-2	-0.51	884,400	-
[8897]	25/10/06	392	393	387	391	+6	+1.56	945,100	-
[8897]	25/10/03	380	386	380	385	+3	+0.79	702,100	-
[8897]	25/10/02	383	385	381	382	-1	-0.26	695,800	-
[8897]	25/10/01	390	390	382	383	-7	-1.79	1,691,400	-
[8897]	25/09/30	392	393	387	390	-1	-0.26	1,063,500	-
[8897]	25/09/29	397	397	391	391	-11	-2.74	1,056,100	-
[8897]	25/09/26	398	402	397	402	+5	+1.26	951,100	-
[8897]	25/09/25	398	399	397	397	+1	+0.25	530,200	-
[8897]	25/09/24	399	399	396	396	-3	-0.75	762,200	-
[8897]	25/09/22	398	400	397	399	+2	+0.50	680,800	-
[8897]	25/09/19	400	401	396	397	-2	-0.50	1,060,700	-
[8897]	25/09/18	399	401	397	399	0	0.00	832,100	-
[8897]	25/09/17	402	402	397	399	-3	-0.75	776,900	-
[8897]	25/09/16	400	403	399	402	+2	+0.50	620,600	-
[8897]	25/09/12	400	402	399	400	0	0.00	522,900	-
[8897]	25/09/11	404	404	399	400	-4	-0.99	749,200	-
[8897]	25/09/10	404	405	402	404	0	0.00	494,700	-
[8897]	25/09/09	403	405	401	404	+2	+0.50	1,029,500	-
[8897]	25/09/08	400	402	400	402	+4	+1.01	829,300	-
[8897]	25/09/05	400	401	397	398	-2	-0.50	465,700	-