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
[8904]	26/10/30	825	828	823	823	0	+0.00	8,000	11,934,359,552
[8904]	26/10/29	822	824	821	823	+1.0	+0.12	7,200	11,934,359,552
[8904]	26/10/28	826	827	822	822	-4.0	-0.48	7,600	11,919,857,664
[8904]	26/10/27	831	832	826	826	-5.0	-0.60	4,600	11,977,862,144
[8904]	26/10/26	824	831	824	831	+7.0	+0.85	12,500	12,050,367,488
[8904]	26/10/23	832	833	824	824	-8.0	-0.96	10,400	11,948,860,416
[8904]	26/10/22	829	833	822	832	+2.0	+0.24	17,800	12,064,868,352
[8904]	26/10/21	823	830	823	830	+7.0	+0.85	7,900	12,035,866,624
[8904]	26/10/20	833	833	823	823	-6.0	-0.72	12,200	11,936,334,848
[8904]	26/10/19	835	835	829	829	-6.0	-0.72	5,800	12,023,355,392
[8904]	26/10/16	834	836	828	835	+1.0	+0.12	20,200	12,110,375,936
[8904]	26/10/15	825	834	817	834	+10.0	+1.21	32,800	12,095,872,000
[8904]	26/10/14	829	833	824	824	-4.0	-0.48	22,400	11,950,837,760
[8904]	26/10/13	821	831	821	828	+2.0	+0.24	12,400	12,008,851,456
[8904]	26/10/09	822	826	821	826	+3.0	+0.36	6,000	11,979,844,608
[8904]	26/10/08	821	829	821	823	+2.0	+0.24	6,500	11,936,334,848
[8904]	26/10/07	827	827	821	821	-6.0	-0.73	6,100	11,907,328,000
[8904]	26/10/06	826	827	821	827	+1.0	+0.12	5,500	11,994,348,544
[8904]	26/10/05	823	827	817	826	+7.0	+0.85	27,500	11,979,844,608
[8904]	26/10/02	817	819	817	819	+2.0	+0.24	8,200	11,878,320,128
[8904]	26/10/01	823	823	816	817	-4.0	-0.49	8,400	11,849,313,280
[8904]	26/09/30	824	824	819	821	-1.0	-0.12	4,600	11,907,328,000
[8904]	26/09/29	825	825	819	822	-1.0	-0.12	6,100	11,921,830,912
[8904]	26/09/28	819	824	817	823	+1.0	+0.12	13,000	11,936,334,848
[8904]	26/09/25	820	822	818	822	+1.0	+0.12	6,100	11,921,830,912
[8904]	26/09/24	825	825	818	821	-2.0	-0.24	21,900	11,907,328,000
[8904]	26/09/18	825	827	822	823	-2.0	-0.24	10,300	11,936,334,848
[8904]	26/09/17	825	826	821	825	+3.0	+0.36	12,100	11,965,341,696
[8904]	26/09/16	822	824	820	822	0	+0.00	7,600	11,921,830,912
[8904]	26/09/15	816	822	816	822	+5.0	+0.61	7,300	11,921,830,912
[8904]	26/09/14	816	820	815	817	+1.0	+0.12	14,100	11,849,313,280
[8904]	26/09/11	818	819	814	816	-2.0	-0.24	16,900	11,834,810,368
[8904]	26/09/10	820	821	818	818	-3.0	-0.37	16,700	11,863,817,216
[8904]	26/09/09	825	825	821	821	-4.0	-0.48	15,200	11,907,328,000
[8904]	26/09/08	826	828	825	825	0	+0.00	13,800	11,965,341,696
[8904]	26/09/07	836	837	825	825	-5.0	-0.60	22,900	11,965,341,696
[8904]	26/09/04	830	833	825	830	+2.0	+0.24	18,600	12,037,858,304
[8904]	26/09/03	826	831	824	828	+2.0	+0.24	16,100	12,008,851,456
[8904]	26/09/02	831	833	825	826	-3.0	-0.36	25,700	11,979,844,608
[8904]	26/09/01	833	833	825	829	-4.0	-0.48	59,700	12,023,355,392
[8904]	26/08/31	834	835	831	833	0	+0.00	28,400	12,081,369,088
[8904]	26/08/28	829	838	829	833	-30.0	-3.48	60,900	12,081,369,088
[8904]	26/08/27	855	870	850	863	-7.0	-0.80	76,800	12,516,471,808
[8904]	26/08/26	873	873	870	870	-2.0	-0.23	33,700	12,617,996,288
[8904]	26/08/25	871	874	870	872	+1.0	+0.11	17,800	12,647,003,136
[8904]	26/08/24	866	873	866	871	0	+0.00	23,300	12,632,500,224
[8904]	26/08/21	866	872	866	871	+3.0	+0.35	11,000	12,632,500,224
[8904]	26/08/20	871	874	868	868	-4.0	-0.46	14,400	12,588,989,440
[8904]	26/08/19	874	875	868	872	-1.0	-0.11	10,800	12,647,003,136
[8904]	26/08/18	877	878	873	873	+3.0	+0.34	12,200	12,661,507,072
[8904]	26/08/17	874	876	868	870	-3	-0.34	22,400	-
[8904]	26/08/14	868	873	866	873	+5	+0.58	22,000	-
[8904]	26/08/13	869	871	866	868	+1	+0.12	18,500	-
[8904]	26/08/12	869	869	866	867	+2	+0.23	7,800	-
[8904]	26/08/10	865	869	862	865	+4	+0.46	16,300	-
[8904]	26/08/07	860	865	860	861	+1	+0.12	10,100	-
[8904]	26/08/06	866	866	860	860	+1	+0.12	11,900	-
[8904]	26/08/05	869	870	859	859	-1	-0.12	31,400	-
[8904]	26/08/04	866	866	858	860	-5	-0.58	22,300	-
[8904]	26/08/03	864	865	857	865	+1	+0.12	25,400	-
[8904]	26/07/31	865	865	857	864	+1	+0.12	14,800	-
[8904]	26/07/30	852	864	852	863	+7	+0.82	23,600	-
[8904]	26/07/29	851	856	851	856	+6	+0.71	22,900	-
[8904]	26/07/28	855	859	850	850	-5	-0.58	17,700	-
[8904]	26/07/27	856	859	852	855	0	0.00	11,000	-
[8904]	26/07/24	849	856	848	855	+6	+0.71	11,400	-
[8904]	26/07/23	851	851	848	849	-2	-0.24	5,600	-
[8904]	26/07/22	852	852	848	851	+1	+0.12	4,500	-
[8904]	26/07/21	849	853	844	850	+7	+0.83	8,000	-
[8904]	26/07/17	850	852	842	843	-7	-0.82	15,600	-
[8904]	26/07/16	856	857	850	850	-6	-0.70	9,500	-
[8904]	26/07/15	850	856	850	856	+11	+1.30	12,700	-
[8904]	26/07/14	851	853	845	845	-6	-0.71	13,500	-
[8904]	26/07/13	851	855	850	851	0	0.00	9,500	-
[8904]	26/07/10	855	856	850	851	-6	-0.70	8,900	-
[8904]	26/07/09	850	858	849	857	+7	+0.82	14,300	-
[8904]	26/07/08	847	850	847	850	+4	+0.47	8,900	-
[8904]	26/07/07	840	846	838	846	+8	+0.95	13,700	-
[8904]	26/07/06	838	839	835	838	+3	+0.36	13,700	-
[8904]	26/07/03	830	835	830	835	+8	+0.97	8,400	-
[8904]	26/07/02	820	830	819	827	+6	+0.73	6,800	-
[8904]	26/07/01	830	830	820	821	+2	+0.24	6,400	-
[8904]	26/06/30	830	830	817	819	-7	-0.85	11,700	-
[8904]	26/06/29	821	826	820	826	+8	+0.98	9,300	-
[8904]	26/06/26	813	820	813	818	+4	+0.49	9,700	-
[8904]	26/06/25	816	817	814	814	0	0.00	4,000	-
[8904]	26/06/24	816	820	814	814	-3	-0.37	13,200	-
[8904]	26/06/23	818	820	817	817	-6	-0.73	4,600	-
[8904]	26/06/22	825	825	818	823	+2	+0.24	11,600	-
[8904]	26/06/19	818	825	818	821	+3	+0.37	6,700	-
[8904]	26/06/18	818	822	818	818	-3	-0.37	7,500	-
[8904]	26/06/17	816	823	816	821	+5	+0.61	5,800	-
[8904]	26/06/16	820	821	815	816	-8	-0.97	7,900	-
[8904]	26/06/15	825	829	824	824	-1	-0.12	7,800	-
[8904]	26/06/12	828	828	821	825	+5	+0.61	3,700	-
[8904]	26/06/11	827	827	819	820	-6	-0.73	5,600	-
[8904]	26/06/10	825	828	821	826	+6	+0.73	5,900	-
[8904]	26/06/09	822	827	819	820	+7	+0.86	9,800	-
[8904]	26/06/08	815	822	812	813	-10	-1.22	13,400	-
[8904]	26/06/05	818	824	815	823	+11	+1.35	12,500	-
[8904]	26/06/04	813	813	809	812	+3	+0.37	12,900	-
[8904]	26/06/03	809	813	809	809	-1	-0.12	7,600	-
[8904]	26/06/02	816	816	807	810	-6	-0.74	21,200	-
[8904]	26/06/01	826	827	816	816	-11	-1.33	15,200	-
[8904]	26/05/29	830	830	824	827	0	0.00	8,000	-
[8904]	26/05/28	825	827	822	827	+6	+0.73	6,600	-
[8904]	26/05/27	824	825	819	821	-3	-0.36	7,700	-
[8904]	26/05/26	815	824	812	824	+12	+1.48	10,300	-
[8904]	26/05/25	819	820	812	812	-8	-0.98	11,300	-
[8904]	26/05/22	823	823	811	820	-1.0	-0.12	29,600	-
[8904]	26/05/21	815	821	815	821	+6.0	+0.74	6,900	-
[8904]	26/05/20	821	822	813	815	-1.0	-0.12	16,700	-
[8904]	26/05/19	815	819	813	816	+1.0	+0.12	6,300	-
[8904]	26/05/18	816	820	813	815	0	+0.00	10,200	-
[8904]	26/05/15	822	826	815	815	-7.0	-0.85	21,800	-
[8904]	26/05/14	830	830	822	822	-7.0	-0.84	7,800	-
[8904]	26/05/13	823	829	823	829	+6.0	+0.73	8,800	-
[8904]	26/05/12	822	824	822	823	+1.0	+0.12	3,000	-
[8904]	26/05/11	821	824	821	822	-1.0	-0.12	5,700	-
[8904]	26/05/08	823	824	822	823	0	+0.00	3,200	-
[8904]	26/05/07	830	831	823	823	-2.0	-0.24	11,600	-
[8904]	26/05/01	823	825	821	825	+2.0	+0.24	5,000	-
[8904]	26/04/30	830	830	823	823	-7.0	-0.84	10,500	-
[8904]	26/04/28	823	830	823	830	+7.0	+0.85	6,700	-
[8904]	26/04/27	827	828	822	823	-6	-0.72	9,700	-
[8904]	26/04/24	826	829	822	829	+4	+0.48	11,400	-
[8904]	26/04/23	831	832	825	825	-6	-0.72	13,200	-
[8904]	26/04/22	837	837	831	831	-5	-0.60	6,700	-
[8904]	26/04/21	835	836	832	836	+4	+0.48	4,600	-
[8904]	26/04/20	833	835	830	832	-1	-0.12	12,400	-
[8904]	26/04/17	833	836	830	833	+1	+0.12	6,300	-
[8904]	26/04/16	839	839	832	832	-5	-0.60	6,900	-
[8904]	26/04/15	833	845	830	837	+9	+1.09	19,400	-
[8904]	26/04/14	832	833	826	828	-4	-0.48	25,500	-
[8904]	26/04/13	837	838	832	832	-6	-0.72	10,700	-
[8904]	26/04/10	846	846	838	838	-6	-0.71	7,900	-
[8904]	26/04/09	845	847	843	844	-1	-0.12	5,500	-
[8904]	26/04/08	846	849	845	845	+3	+0.36	7,300	-
[8904]	26/04/07	849	849	842	842	0	0.00	9,100	-
[8904]	26/04/06	850	850	839	842	0	0.00	13,500	-
[8904]	26/04/03	842	847	840	842	-3	-0.36	11,800	-
[8904]	26/04/02	840	850	840	845	+1	+0.12	13,700	-
[8904]	26/04/01	833	844	833	844	+13	+1.56	13,400	-
[8904]	26/03/31	832	832	828	831	-1	-0.12	8,700	-
[8904]	26/03/30	832	834	829	832	-9	-1.07	19,400	-
[8904]	26/03/27	843	845	840	841	0	0.00	7,900	-
[8904]	26/03/26	844	844	838	841	-4	-0.47	11,100	-
[8904]	26/03/25	838	845	838	845	+17	+2.05	24,100	-
[8904]	26/03/24	829	837	828	828	-1	-0.12	90,400	-
[8904]	26/03/23	843	843	826	829	-16	-1.89	29,400	-
[8904]	26/03/19	840	851	839	845	-4	-0.47	15,700	-
[8904]	26/03/18	842	850	842	849	+4	+0.47	15,200	-
[8904]	26/03/17	840	847	840	845	+5	+0.60	11,900	-
[8904]	26/03/16	831	841	831	840	+4	+0.48	11,300	-
[8904]	26/03/13	839	840	836	836	-8	-0.95	15,900	-
[8904]	26/03/12	853	853	843	844	-9	-1.06	10,500	-
[8904]	26/03/11	846	854	846	853	+7	+0.83	11,600	-
[8904]	26/03/10	847	849	833	846	+8	+0.95	43,200	-
[8904]	26/03/09	840	840	825	838	-9	-1.06	51,100	-
[8904]	26/03/06	846	847	835	847	0	0.00	15,100	-
[8904]	26/03/05	848	848	840	847	+18	+2.17	20,700	-
[8904]	26/03/04	839	839	824	829	-11	-1.31	40,900	-
[8904]	26/03/03	852	852	840	840	-12	-1.41	35,300	-
[8904]	26/03/02	858	858	842	852	-8	-0.93	52,500	-
[8904]	26/02/27	844	860	844	860	+16	+1.90	33,900	-
[8904]	26/02/26	843	858	843	844	-33	-3.76	78,800	-
[8904]	26/02/25	880	880	876	877	+1	+0.11	31,900	-
[8904]	26/02/24	880	880	875	876	-1	-0.11	17,100	-
[8904]	26/02/20	875	879	871	877	-1	-0.11	26,000	-
[8904]	26/02/19	877	879	875	878	+1	+0.11	11,600	-
[8904]	26/02/18	880	881	876	877	-3	-0.34	11,900	-
[8904]	26/02/17	879	880	874	880	+4	+0.46	14,600	-
[8904]	26/02/16	879	881	873	876	+1	+0.11	26,500	-
[8904]	26/02/13	879	879	872	875	-3	-0.34	15,200	-
[8904]	26/02/12	873	879	873	878	+5	+0.57	18,900	-
[8904]	26/02/10	872	876	872	873	+1	+0.11	12,200	-
[8904]	26/02/09	878	880	872	872	-5	-0.57	18,700	-
[8904]	26/02/06	874	878	873	877	+3	+0.34	17,000	-
[8904]	26/02/05	878	879	872	874	0	0.00	21,300	-
[8904]	26/02/04	869	874	869	874	+6	+0.69	16,200	-
[8904]	26/02/03	878	878	863	868	+3	+0.35	23,800	-
[8904]	26/02/02	851	869	851	865	+16	+1.88	34,800	-
[8904]	26/01/30	854	855	842	849	-1	-0.12	29,600	-
[8904]	26/01/29	859	860	842	850	-7	-0.82	26,700	-
[8904]	26/01/28	861	867	853	857	-4	-0.46	19,400	-
[8904]	26/01/27	865	866	861	861	-4	-0.46	8,300	-
[8904]	26/01/26	873	878	860	865	-8	-0.92	37,700	-
[8904]	26/01/23	873	879	873	873	+1	+0.11	14,800	-
[8904]	26/01/22	877	877	870	872	+2	+0.23	11,700	-
[8904]	26/01/21	870	870	862	870	-5	-0.57	24,800	-
[8904]	26/01/20	880	881	874	875	-4	-0.46	16,700	-
[8904]	26/01/19	880	884	877	879	+4	+0.46	15,500	-
[8904]	26/01/16	879	882	873	875	-2	-0.23	21,200	-
[8904]	26/01/15	874	885	874	877	+3	+0.34	29,800	-
[8904]	26/01/14	869	878	868	874	+4	+0.46	46,400	-
[8904]	26/01/13	874	875	870	870	-1	-0.11	40,500	-
[8904]	26/01/09	871	875	871	871	0	0.00	18,500	-
[8904]	26/01/08	873	874	871	871	-3	-0.34	10,700	-
[8904]	26/01/07	872	874	869	874	+5	+0.58	15,100	-
[8904]	26/01/06	866	872	866	869	+2	+0.23	29,300	-
[8904]	26/01/05	869	869	863	867	+2	+0.23	21,600	-
[8904]	25/12/30	864	867	858	865	+8	+0.93	30,800	-
[8904]	25/12/29	859	859	852	857	+3	+0.35	23,000	-
[8904]	25/12/26	848	854	845	854	+6	+0.71	28,900	-
[8904]	25/12/25	842	849	841	848	+7	+0.83	42,000	-
[8904]	25/12/24	841	844	840	841	0	0.00	13,200	-
[8904]	25/12/23	836	841	836	841	+5	+0.60	29,400	-
[8904]	25/12/22	838	839	836	836	-3	-0.36	11,000	-
[8904]	25/12/19	839	839	835	839	+4	+0.48	9,200	-
[8904]	25/12/18	833	837	831	835	+3	+0.36	8,900	-
[8904]	25/12/17	838	839	832	832	-5	-0.60	16,100	-
[8904]	25/12/16	832	837	830	837	+7	+0.84	27,700	-
[8904]	25/12/15	826	830	826	830	+2	+0.24	10,200	-
[8904]	25/12/12	830	833	825	828	0	0.00	18,200	-
[8904]	25/12/11	828	830	825	828	+3	+0.36	9,500	-
[8904]	25/12/10	829	829	825	825	-3	-0.36	6,000	-
[8904]	25/12/09	824	830	824	828	+1	+0.12	12,900	-
[8904]	25/12/08	824	829	824	827	+3	+0.36	7,600	-
[8904]	25/12/05	830	830	824	824	-2	-0.24	9,700	-
[8904]	25/12/04	828	829	824	826	-1	-0.12	6,500	-
[8904]	25/12/03	827	831	827	827	-1	-0.12	6,700	-
[8904]	25/12/02	826	831	825	828	-1	-0.12	19,800	-
[8904]	25/12/01	824	834	824	829	+4	+0.48	9,100	-
[8904]	25/11/28	830	833	825	825	+1	+0.12	25,600	-
[8904]	25/11/27	826	828	822	824	0	0.00	13,800	-
[8904]	25/11/26	820	825	816	824	+7	+0.86	7,800	-
[8904]	25/11/25	829	829	817	817	-4	-0.49	17,900	-
[8904]	25/11/21	816	821	816	821	+3	+0.37	11,100	-
[8904]	25/11/20	823	825	817	818	-2	-0.24	14,000	-
[8904]	25/11/19	814	825	814	820	0	0.00	28,000	-
[8904]	25/11/18	822	822	818	820	-1	-0.12	8,100	-
[8904]	25/11/17	828	828	820	821	-1	-0.12	13,500	-
[8904]	25/11/14	822	824	817	822	+2	+0.24	16,400	-
[8904]	25/11/13	813	825	812	820	+1	+0.12	20,200	-
[8904]	25/11/12	821	826	818	819	-2	-0.24	11,500	-
[8904]	25/11/11	817	821	812	821	+5	+0.61	12,600	-
[8904]	25/11/10	810	819	810	816	+4	+0.49	9,600	-
[8904]	25/11/07	809	819	809	812	0	0.00	7,800	-
[8904]	25/11/06	810	820	809	812	-2	-0.25	13,600	-
[8904]	25/11/05	818	821	809	814	-4	-0.49	23,300	-
[8904]	25/11/04	820	821	817	818	-3	-0.37	13,100	-
[8904]	25/10/31	818	821	814	821	+7	+0.86	18,700	-
[8904]	25/10/30	811	820	808	814	0	0.00	21,400	-
[8904]	25/10/29	820	820	809	814	-6	-0.73	24,700	-
[8904]	25/10/28	829	829	820	820	-9	-1.09	13,900	-
[8904]	25/10/27	825	830	825	829	+2	+0.24	19,400	-
[8904]	25/10/24	830	830	827	827	-1	-0.12	10,000	-
[8904]	25/10/23	822	831	822	828	+6	+0.73	24,900	-
[8904]	25/10/22	820	827	820	822	+3	+0.37	14,300	-
[8904]	25/10/21	821	823	819	819	-2	-0.24	24,500	-
[8904]	25/10/20	829	830	821	821	-6	-0.73	23,200	-
[8904]	25/10/17	822	829	822	827	+2	+0.24	29,500	-
[8904]	25/10/16	817	825	814	825	+8	+0.98	43,100	-
[8904]	25/10/15	807	818	802	817	+9	+1.11	68,900	-
[8904]	25/10/14	800	808	791	808	+3	+0.37	54,900	-
[8904]	25/10/10	807	809	803	805	-2	-0.25	29,300	-
[8904]	25/10/09	808	810	805	807	-1	-0.12	18,800	-
[8904]	25/10/08	807	813	807	808	+1	+0.12	12,900	-
[8904]	25/10/07	805	809	804	807	+2	+0.25	12,700	-
[8904]	25/10/06	825	825	805	805	+1	+0.12	28,500	-
[8904]	25/10/03	803	805	800	804	+1	+0.12	35,000	-
[8904]	25/10/02	804	808	801	803	+2	+0.25	32,800	-
[8904]	25/10/01	817	817	801	801	-17	-2.08	47,400	-
[8904]	25/09/30	830	830	817	818	-10	-1.21	36,800	-
[8904]	25/09/29	826	828	817	828	+2	+0.24	49,600	-
[8904]	25/09/26	831	831	823	826	-4	-0.48	45,900	-
[8904]	25/09/25	831	831	828	830	-1	-0.12	27,000	-
[8904]	25/09/24	831	834	828	831	0	0.00	33,500	-
[8904]	25/09/22	837	837	831	831	-4	-0.48	30,900	-
[8904]	25/09/19	839	842	833	835	-4	-0.48	23,900	-
[8904]	25/09/18	847	847	835	839	-6	-0.71	24,500	-
[8904]	25/09/17	846	846	842	845	-1	-0.12	24,000	-
[8904]	25/09/16	837	848	836	846	+8	+0.95	19,700	-
[8904]	25/09/12	844	844	836	838	-10	-1.18	31,900	-
[8904]	25/09/11	839	848	836	848	+10	+1.19	38,200	-
[8904]	25/09/10	851	851	838	838	-8	-0.95	19,300	-
[8904]	25/09/09	854	858	844	846	-5	-0.59	46,200	-
[8904]	25/09/08	843	852	842	851	+5	+0.59	84,600	-
[8904]	25/09/05	845	848	842	846	+6	+0.71	81,500	-