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
[8908]	26/10/30	865	867	864	864	-1.0	-0.12	3,300	14,794,104,832
[8908]	26/10/29	869	874	862	865	-4.0	-0.46	3,600	14,811,227,136
[8908]	26/10/28	869	872	868	869	0	+0.00	1,900	14,879,718,400
[8908]	26/10/27	874	874	869	869	+1.0	+0.12	1,900	14,879,718,400
[8908]	26/10/26	868	874	868	868	-2.0	-0.23	2,700	14,862,596,096
[8908]	26/10/23	873	876	870	870	-3.0	-0.34	4,400	14,896,841,728
[8908]	26/10/22	870	874	870	873	-4.0	-0.46	4,100	14,948,209,664
[8908]	26/10/21	871	880	871	877	-3.0	-0.34	8,800	15,016,700,928
[8908]	26/10/20	893	893	880	880	-7.0	-0.79	3,200	15,068,068,864
[8908]	26/10/19	880	894	878	887	+8.0	+0.91	4,900	15,187,929,088
[8908]	26/10/16	877	881	875	879	+4.0	+0.46	2,400	15,050,946,560
[8908]	26/10/15	882	885	875	875	-7.0	-0.79	3,600	14,982,455,296
[8908]	26/10/14	892	893	881	882	-5.0	-0.56	8,400	15,102,314,496
[8908]	26/10/13	874	889	874	887	+19.0	+2.19	10,300	15,187,929,088
[8908]	26/10/09	858	869	858	868	+10.0	+1.17	2,900	14,862,596,096
[8908]	26/10/08	866	870	856	858	-12.0	-1.38	6,800	14,691,367,936
[8908]	26/10/07	873	878	868	870	-2.0	-0.23	5,000	14,896,841,728
[8908]	26/10/06	874	878	871	872	-1.0	-0.11	2,500	14,931,086,336
[8908]	26/10/05	874	875	873	873	0	+0.00	2,400	14,948,209,664
[8908]	26/10/02	883	885	873	873	-8.0	-0.91	5,600	14,948,209,664
[8908]	26/10/01	893	894	881	881	-9.0	-1.01	2,700	15,085,192,192
[8908]	26/09/30	881	899	881	890	+9.0	+1.02	5,000	15,239,297,024
[8908]	26/09/29	889	889	872	881	-8.0	-0.90	4,800	15,085,192,192
[8908]	26/09/28	898	898	887	889	-4.0	-0.45	4,300	15,222,174,720
[8908]	26/09/25	900	900	888	893	-1.0	-0.11	7,100	15,290,665,984
[8908]	26/09/24	892	897	891	894	+6.0	+0.68	17,000	15,307,788,288
[8908]	26/09/18	885	888	885	888	+3.0	+0.34	6,300	15,205,051,392
[8908]	26/09/17	881	888	876	885	+4.0	+0.45	2,800	15,153,683,456
[8908]	26/09/16	882	889	874	881	0	+0.00	7,000	15,085,192,192
[8908]	26/09/15	880	882	878	881	0	+0.00	2,200	15,085,192,192
[8908]	26/09/14	872	881	872	881	+9.0	+1.03	6,400	15,085,192,192
[8908]	26/09/11	887	887	869	872	-10.0	-1.13	6,000	14,931,086,336
[8908]	26/09/10	883	885	880	882	+2.0	+0.23	1,500	15,102,314,496
[8908]	26/09/09	883	884	880	880	-4.0	-0.45	3,100	15,068,068,864
[8908]	26/09/08	889	894	884	884	-5.0	-0.56	1,600	15,136,560,128
[8908]	26/09/07	895	895	889	889	-3.0	-0.34	2,500	15,222,174,720
[8908]	26/09/04	883	892	883	892	+9.0	+1.02	8,100	15,273,542,656
[8908]	26/09/03	890	890	880	883	-7.0	-0.79	3,500	15,119,437,824
[8908]	26/09/02	888	890	880	890	+1.0	+0.11	6,800	15,239,297,024
[8908]	26/09/01	888	889	880	889	+1.0	+0.11	4,600	15,222,174,720
[8908]	26/08/31	883	888	878	888	+5.0	+0.57	4,800	15,205,051,392
[8908]	26/08/28	878	887	878	883	-4.0	-0.45	5,100	15,119,437,824
[8908]	26/08/27	882	888	880	887	+5.0	+0.57	2,900	15,187,929,088
[8908]	26/08/26	885	885	875	882	-1.0	-0.11	4,300	15,102,314,496
[8908]	26/08/25	890	890	874	883	-5.0	-0.56	5,300	15,119,437,824
[8908]	26/08/24	878	890	869	888	+19.0	+2.19	6,700	15,205,051,392
[8908]	26/08/21	872	874	869	869	0	+0.00	1,400	14,879,718,400
[8908]	26/08/20	866	870	863	869	+5.0	+0.58	2,100	14,879,718,400
[8908]	26/08/19	867	868	864	864	-4.0	-0.46	2,900	14,794,104,832
[8908]	26/08/18	875	875	867	868	-7.0	-0.80	3,700	14,862,596,096
[8908]	26/08/17	880	880	875	875	0	0.00	2,700	-
[8908]	26/08/14	864	878	863	875	+7	+0.81	5,500	-
[8908]	26/08/13	861	869	861	868	+7	+0.81	7,300	-
[8908]	26/08/12	861	868	861	861	0	0.00	1,500	-
[8908]	26/08/10	862	870	858	861	-7	-0.81	5,300	-
[8908]	26/08/07	858	868	858	868	+10	+1.17	9,100	-
[8908]	26/08/06	855	870	854	858	-1	-0.12	15,800	-
[8908]	26/08/05	850	859	850	859	+9	+1.06	5,200	-
[8908]	26/08/04	857	863	850	850	-7	-0.82	6,400	-
[8908]	26/08/03	877	877	857	857	-12	-1.38	7,000	-
[8908]	26/07/31	872	877	868	869	-1	-0.11	3,400	-
[8908]	26/07/30	875	876	869	870	-4	-0.46	3,900	-
[8908]	26/07/29	872	875	867	874	+2	+0.23	3,400	-
[8908]	26/07/28	871	876	867	872	-3	-0.34	3,100	-
[8908]	26/07/27	859	875	859	875	+17	+1.98	12,900	-
[8908]	26/07/24	855	868	855	858	-11	-1.27	7,300	-
[8908]	26/07/23	860	869	859	869	0	0.00	3,700	-
[8908]	26/07/22	860	870	858	869	-5	-0.57	10,600	-
[8908]	26/07/21	870	875	864	874	+4	+0.46	8,600	-
[8908]	26/07/17	869	877	868	870	+1	+0.12	22,000	-
[8908]	26/07/16	874	874	860	869	0	0.00	14,400	-
[8908]	26/07/15	867	875	860	869	+2	+0.23	13,200	-
[8908]	26/07/14	856	868	856	867	+11	+1.29	3,000	-
[8908]	26/07/13	876	885	856	856	-20	-2.28	25,200	-
[8908]	26/07/10	861	876	861	876	+16	+1.86	19,600	-
[8908]	26/07/09	852	860	852	860	+5	+0.58	9,600	-
[8908]	26/07/08	859	860	855	855	-2	-0.23	7,700	-
[8908]	26/07/07	868	868	853	857	-11	-1.27	6,200	-
[8908]	26/07/06	860	868	852	868	+16	+1.88	6,700	-
[8908]	26/07/03	864	867	852	852	-6	-0.70	8,800	-
[8908]	26/07/02	850	863	839	858	+15	+1.78	9,500	-
[8908]	26/07/01	856	863	843	843	-9	-1.06	7,600	-
[8908]	26/06/30	855	860	845	852	-3	-0.35	5,300	-
[8908]	26/06/29	847	856	847	855	+8	+0.94	6,300	-
[8908]	26/06/26	845	849	841	847	+7	+0.83	6,900	-
[8908]	26/06/25	846	848	840	840	-5	-0.59	6,700	-
[8908]	26/06/24	840	849	834	845	+5	+0.60	8,200	-
[8908]	26/06/23	825	840	825	840	+15	+1.82	12,400	-
[8908]	26/06/22	825	832	823	825	-2	-0.24	9,100	-
[8908]	26/06/19	833	833	824	827	-2	-0.24	7,800	-
[8908]	26/06/18	833	840	829	829	-4	-0.48	14,000	-
[8908]	26/06/17	825	839	825	833	+6	+0.73	11,100	-
[8908]	26/06/16	836	837	826	827	-2	-0.24	6,000	-
[8908]	26/06/15	830	843	827	829	+7	+0.85	27,100	-
[8908]	26/06/12	825	826	820	822	-3	-0.36	8,700	-
[8908]	26/06/11	825	825	817	825	+4	+0.49	6,600	-
[8908]	26/06/10	819	826	818	821	+2	+0.24	11,400	-
[8908]	26/06/09	820	830	816	819	-1	-0.12	18,300	-
[8908]	26/06/08	828	829	819	820	-8	-0.97	27,900	-
[8908]	26/06/05	824	835	824	828	+3	+0.36	9,000	-
[8908]	26/06/04	828	839	821	825	-3	-0.36	22,500	-
[8908]	26/06/03	829	837	822	828	-1	-0.12	17,200	-
[8908]	26/06/02	834	834	823	829	-10	-1.19	14,400	-
[8908]	26/06/01	848	857	833	839	-16	-1.87	29,900	-
[8908]	26/05/29	865	866	850	855	-11	-1.27	27,500	-
[8908]	26/05/28	864	866	855	866	-8	-0.92	74,900	-
[8908]	26/05/27	899	899	870	874	-25	-2.78	142,500	-
[8908]	26/05/26	904	905	897	899	-5	-0.55	31,900	-
[8908]	26/05/25	910	910	902	904	-3	-0.33	26,100	-
[8908]	26/05/22	907	909	904	907	0	+0.00	13,700	-
[8908]	26/05/21	900	907	900	907	+8.0	+0.89	9,200	-
[8908]	26/05/20	910	925	899	899	-12.0	-1.32	26,900	-
[8908]	26/05/19	915	920	911	911	-4.0	-0.44	30,700	-
[8908]	26/05/18	910	915	909	915	+5.0	+0.55	11,700	-
[8908]	26/05/15	907	914	907	910	0	+0.00	9,900	-
[8908]	26/05/14	917	921	908	910	-7.0	-0.76	18,500	-
[8908]	26/05/13	930	930	910	917	+12.0	+1.33	30,300	-
[8908]	26/05/12	910	910	901	905	+7.0	+0.78	9,600	-
[8908]	26/05/11	900	903	897	898	+4.0	+0.45	12,900	-
[8908]	26/05/08	898	900	894	894	-4.0	-0.45	9,700	-
[8908]	26/05/07	910	910	898	898	-8.0	-0.88	17,800	-
[8908]	26/05/01	909	913	906	906	-3.0	-0.33	8,100	-
[8908]	26/04/30	911	917	909	909	-9.0	-0.98	17,000	-
[8908]	26/04/28	916	930	912	918	+7.0	+0.77	15,900	-
[8908]	26/04/27	900	918	900	911	+11	+1.22	11,900	-
[8908]	26/04/24	910	913	900	900	-11	-1.21	10,100	-
[8908]	26/04/23	913	914	906	911	-2	-0.22	5,600	-
[8908]	26/04/22	913	921	911	913	-9	-0.98	14,600	-
[8908]	26/04/21	916	922	916	922	+7	+0.77	13,900	-
[8908]	26/04/20	911	922	911	915	+4	+0.44	15,000	-
[8908]	26/04/17	912	919	911	911	-1	-0.11	5,900	-
[8908]	26/04/16	921	922	912	912	0	0.00	13,100	-
[8908]	26/04/15	916	917	912	912	-3	-0.33	8,200	-
[8908]	26/04/14	924	925	914	915	-14	-1.51	8,800	-
[8908]	26/04/13	915	929	914	929	+17	+1.86	12,300	-
[8908]	26/04/10	925	928	904	912	-14	-1.51	17,800	-
[8908]	26/04/09	916	927	914	926	+11	+1.20	17,700	-
[8908]	26/04/08	912	915	908	915	+14	+1.55	10,900	-
[8908]	26/04/07	895	907	894	901	+12	+1.35	20,000	-
[8908]	26/04/06	883	890	883	889	+12	+1.37	16,800	-
[8908]	26/04/03	875	880	875	877	+3	+0.34	6,700	-
[8908]	26/04/02	878	881	870	874	-5	-0.57	10,100	-
[8908]	26/04/01	860	880	856	879	+39	+4.64	14,200	-
[8908]	26/03/31	840	856	839	840	-3	-0.36	19,100	-
[8908]	26/03/30	836	843	830	843	-2	-0.24	18,200	-
[8908]	26/03/27	849	853	845	845	-2	-0.24	11,100	-
[8908]	26/03/26	836	847	834	847	-1	-0.12	14,900	-
[8908]	26/03/25	845	850	842	848	+9	+1.07	14,200	-
[8908]	26/03/24	833	839	830	839	+11	+1.33	8,700	-
[8908]	26/03/23	840	840	822	828	-19	-2.24	16,500	-
[8908]	26/03/19	850	853	845	847	-4	-0.47	9,600	-
[8908]	26/03/18	850	853	848	851	+1	+0.12	10,000	-
[8908]	26/03/17	853	853	847	850	+3	+0.35	6,700	-
[8908]	26/03/16	844	853	843	847	-1	-0.12	7,000	-
[8908]	26/03/13	841	853	841	848	+3	+0.36	8,400	-
[8908]	26/03/12	857	857	843	845	-12	-1.40	10,500	-
[8908]	26/03/11	862	865	855	857	-5	-0.58	17,100	-
[8908]	26/03/10	861	865	860	862	+4	+0.47	5,700	-
[8908]	26/03/09	870	870	841	858	-16	-1.83	22,000	-
[8908]	26/03/06	879	880	870	874	-4	-0.46	8,200	-
[8908]	26/03/05	867	879	865	878	+26	+3.05	15,800	-
[8908]	26/03/04	873	889	849	852	-38	-4.27	47,300	-
[8908]	26/03/03	896	897	886	890	-8	-0.89	18,800	-
[8908]	26/03/02	895	899	887	898	-2	-0.22	25,600	-
[8908]	26/02/27	898	900	886	900	+12	+1.35	16,100	-
[8908]	26/02/26	893	893	886	888	-1	-0.11	11,400	-
[8908]	26/02/25	890	890	885	889	-3	-0.34	6,900	-
[8908]	26/02/24	900	900	885	892	-14	-1.55	17,700	-
[8908]	26/02/20	909	910	903	906	-2	-0.22	6,000	-
[8908]	26/02/19	910	919	905	908	-5	-0.55	13,500	-
[8908]	26/02/18	922	929	912	913	-9	-0.98	13,400	-
[8908]	26/02/17	939	939	922	922	-23	-2.43	11,200	-
[8908]	26/02/16	939	948	932	945	+9	+0.96	9,900	-
[8908]	26/02/13	923	936	922	936	+4	+0.43	10,000	-
[8908]	26/02/12	923	936	918	932	+9	+0.98	15,100	-
[8908]	26/02/10	920	924	915	923	+8	+0.87	11,500	-
[8908]	26/02/09	920	920	909	915	+4	+0.44	9,500	-
[8908]	26/02/06	902	918	896	911	+9	+1.00	7,400	-
[8908]	26/02/05	875	902	875	902	+30	+3.44	19,200	-
[8908]	26/02/04	884	893	871	872	-21	-2.35	43,200	-
[8908]	26/02/03	901	906	893	893	-6	-0.67	15,800	-
[8908]	26/02/02	912	918	899	899	-12	-1.32	18,000	-
[8908]	26/01/30	899	932	888	911	+9	+1.00	33,700	-
[8908]	26/01/29	914	914	891	902	-12	-1.31	17,500	-
[8908]	26/01/28	920	938	899	914	+12	+1.33	23,500	-
[8908]	26/01/27	888	903	885	902	+11	+1.23	16,400	-
[8908]	26/01/26	895	895	881	891	-4	-0.45	15,700	-
[8908]	26/01/23	885	898	881	895	+43	+5.05	52,300	-
[8908]	26/01/22	855	855	850	852	+4	+0.47	2,800	-
[8908]	26/01/21	851	853	848	848	-8	-0.93	3,300	-
[8908]	26/01/20	854	861	851	856	+4	+0.47	8,300	-
[8908]	26/01/19	855	855	851	852	-3	-0.35	6,500	-
[8908]	26/01/16	853	855	853	855	-3	-0.35	4,400	-
[8908]	26/01/15	862	862	858	858	0	0.00	6,600	-
[8908]	26/01/14	868	870	856	858	-7	-0.81	8,700	-
[8908]	26/01/13	856	868	855	865	+16	+1.88	23,900	-
[8908]	26/01/09	835	849	830	849	+17	+2.04	25,400	-
[8908]	26/01/08	830	832	828	832	+2	+0.24	2,900	-
[8908]	26/01/07	830	831	826	830	+1	+0.12	9,400	-
[8908]	26/01/06	825	831	825	829	+5	+0.61	10,600	-
[8908]	26/01/05	830	830	823	824	-4	-0.48	8,600	-
[8908]	25/12/30	826	828	823	828	+2	+0.24	4,700	-
[8908]	25/12/29	831	831	825	826	0	0.00	11,500	-
[8908]	25/12/26	824	826	823	826	+2	+0.24	5,400	-
[8908]	25/12/25	822	830	822	824	+1	+0.12	11,100	-
[8908]	25/12/24	824	827	822	823	-1	-0.12	5,800	-
[8908]	25/12/23	829	831	824	824	-2	-0.24	6,800	-
[8908]	25/12/22	827	830	826	826	-2	-0.24	4,200	-
[8908]	25/12/19	830	830	827	828	-1	-0.12	3,900	-
[8908]	25/12/18	826	829	824	829	+3	+0.36	3,700	-
[8908]	25/12/17	826	828	824	826	0	0.00	4,400	-
[8908]	25/12/16	820	827	819	826	+1	+0.12	4,500	-
[8908]	25/12/15	817	825	816	825	+6	+0.73	4,500	-
[8908]	25/12/12	818	822	818	819	+1	+0.12	1,700	-
[8908]	25/12/11	821	824	815	818	-4	-0.49	7,600	-
[8908]	25/12/10	825	827	822	822	-3	-0.36	2,500	-
[8908]	25/12/09	822	827	820	825	0	0.00	4,400	-
[8908]	25/12/08	820	827	820	825	-1	-0.12	5,300	-
[8908]	25/12/05	831	832	815	826	-2	-0.24	6,500	-
[8908]	25/12/04	820	830	820	828	+4	+0.49	9,200	-
[8908]	25/12/03	824	826	823	824	0	0.00	4,500	-
[8908]	25/12/02	823	825	823	824	+1	+0.12	1,600	-
[8908]	25/12/01	826	826	821	823	0	0.00	4,400	-
[8908]	25/11/28	820	823	816	823	+8	+0.98	8,100	-
[8908]	25/11/27	825	825	812	815	-10	-1.21	28,200	-
[8908]	25/11/26	825	828	818	825	+5	+0.61	46,600	-
[8908]	25/11/25	822	824	819	820	-5	-0.61	9,600	-
[8908]	25/11/21	821	827	819	825	+1	+0.12	5,600	-
[8908]	25/11/20	820	824	819	824	+4	+0.49	3,700	-
[8908]	25/11/19	818	829	816	820	-1	-0.12	5,600	-
[8908]	25/11/18	822	822	817	821	-4	-0.48	7,100	-
[8908]	25/11/17	830	830	821	825	-2	-0.24	5,000	-
[8908]	25/11/14	827	827	823	827	0	0.00	3,400	-
[8908]	25/11/13	830	830	822	827	+3	+0.36	3,800	-
[8908]	25/11/12	830	830	822	824	-6	-0.72	7,100	-
[8908]	25/11/11	825	832	822	830	+3	+0.36	18,000	-
[8908]	25/11/10	817	828	814	827	+15	+1.85	29,500	-
[8908]	25/11/07	810	817	807	812	+2	+0.25	5,000	-
[8908]	25/11/06	808	817	807	810	+2	+0.25	16,600	-
[8908]	25/11/05	812	814	808	808	-7	-0.86	6,800	-
[8908]	25/11/04	815	817	813	815	-2	-0.24	6,400	-
[8908]	25/10/31	821	821	814	817	+2	+0.25	3,800	-
[8908]	25/10/30	818	821	815	815	-4	-0.49	5,500	-
[8908]	25/10/29	819	824	812	819	+5	+0.61	26,000	-
[8908]	25/10/28	825	825	811	814	-10	-1.21	10,500	-
[8908]	25/10/27	824	829	822	824	-2	-0.24	6,800	-
[8908]	25/10/24	828	835	826	826	-1	-0.12	13,800	-
[8908]	25/10/23	825	827	821	827	+7	+0.85	4,400	-
[8908]	25/10/22	815	827	812	820	+4	+0.49	13,100	-
[8908]	25/10/21	820	822	816	816	-4	-0.49	3,400	-
[8908]	25/10/20	814	820	814	820	+10	+1.23	4,100	-
[8908]	25/10/17	814	818	810	810	-11	-1.34	4,600	-
[8908]	25/10/16	823	823	813	821	+6	+0.74	4,800	-
[8908]	25/10/15	811	823	804	815	+4	+0.49	16,800	-
[8908]	25/10/14	812	825	810	811	-4	-0.49	23,100	-
[8908]	25/10/10	811	818	807	815	+9	+1.12	8,700	-
[8908]	25/10/09	811	818	805	806	-7	-0.86	16,400	-
[8908]	25/10/08	808	818	805	813	+8	+0.99	12,700	-
[8908]	25/10/07	802	808	802	805	+3	+0.37	3,700	-
[8908]	25/10/06	818	819	801	802	-2	-0.25	7,600	-
[8908]	25/10/03	802	810	802	804	+3	+0.37	6,400	-
[8908]	25/10/02	803	814	801	801	-2	-0.25	5,300	-
[8908]	25/10/01	811	817	803	803	-10	-1.23	8,800	-
[8908]	25/09/30	816	824	811	813	-5	-0.61	5,400	-
[8908]	25/09/29	820	825	816	818	-2	-0.24	8,500	-
[8908]	25/09/26	818	821	810	820	+10	+1.23	8,500	-
[8908]	25/09/25	826	826	810	810	-5	-0.61	13,500	-
[8908]	25/09/24	818	825	815	815	-1	-0.12	6,100	-
[8908]	25/09/22	825	825	814	816	-7	-0.85	6,900	-
[8908]	25/09/19	813	826	813	823	+10	+1.23	13,500	-
[8908]	25/09/18	814	819	808	813	+7	+0.87	8,400	-
[8908]	25/09/17	807	808	805	806	-1	-0.12	4,500	-
[8908]	25/09/16	804	812	804	807	+3	+0.37	7,400	-
[8908]	25/09/12	810	815	804	804	-13	-1.59	10,700	-
[8908]	25/09/11	818	821	817	817	-1	-0.12	3,000	-
[8908]	25/09/10	825	825	818	818	-4	-0.49	4,200	-
[8908]	25/09/09	814	822	812	822	+8	+0.98	12,400	-
[8908]	25/09/08	809	815	809	814	+6	+0.74	4,900	-
[8908]	25/09/05	803	810	803	808	+3	+0.37	5,400	-