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
[8912]	26/10/29	155	156	154	156	+1.0	+0.65	19,900	2,299,564,800
[8912]	26/10/28	156	156	155	155	-1.0	-0.64	31,000	2,284,824,064
[8912]	26/10/27	157	157	155	156	-1.0	-0.64	19,300	2,299,564,800
[8912]	26/10/26	157	157	155	157	+3.0	+1.95	20,600	2,314,305,536
[8912]	26/10/23	154	156	154	154	-1.0	-0.65	17,000	2,270,083,072
[8912]	26/10/22	156	156	155	155	0	+0.00	13,800	2,284,824,064
[8912]	26/10/21	155	156	155	155	0	+0.00	7,900	2,284,824,064
[8912]	26/10/20	156	157	155	155	0	+0.00	14,600	2,284,824,064
[8912]	26/10/19	156	157	155	155	-1.0	-0.64	10,200	2,284,824,064
[8912]	26/10/16	157	157	156	156	0	+0.00	6,600	2,299,564,800
[8912]	26/10/15	159	159	156	156	-3.0	-1.89	22,400	2,299,564,800
[8912]	26/10/14	157	159	156	159	+2.0	+1.27	21,200	2,343,787,264
[8912]	26/10/13	157	157	156	157	+1.0	+0.64	9,400	2,314,305,536
[8912]	26/10/09	157	157	155	156	0	+0.00	8,000	2,299,564,800
[8912]	26/10/08	156	157	155	156	0	+0.00	18,500	2,299,564,800
[8912]	26/10/07	156	157	156	156	-1.0	-0.64	29,200	2,299,564,800
[8912]	26/10/06	157	157	156	157	+1.0	+0.64	25,800	2,314,305,536
[8912]	26/10/05	157	158	156	156	-1.0	-0.64	33,600	2,299,564,800
[8912]	26/10/02	158	158	157	157	-1.0	-0.63	14,800	2,314,305,536
[8912]	26/10/01	158	158	157	158	0	+0.00	15,100	2,329,046,528
[8912]	26/09/30	157	158	156	158	+1.0	+0.64	24,500	2,329,046,528
[8912]	26/09/29	157	159	157	157	+1.0	+0.64	38,500	2,314,305,536
[8912]	26/09/28	158	158	156	156	-1.0	-0.64	19,000	2,299,564,800
[8912]	26/09/25	157	158	156	157	-1.0	-0.63	33,300	2,314,305,536
[8912]	26/09/24	160	160	158	158	0	+0.00	46,100	2,329,046,528
[8912]	26/09/18	158	160	157	158	0	+0.00	22,200	2,329,046,528
[8912]	26/09/17	158	162	157	158	+1.0	+0.64	79,700	2,329,046,528
[8912]	26/09/16	156	158	156	157	+1.0	+0.64	26,400	2,314,305,536
[8912]	26/09/15	156	158	156	156	0	+0.00	45,500	2,299,564,800
[8912]	26/09/14	157	158	156	156	-1.0	-0.64	57,300	2,299,564,800
[8912]	26/09/11	158	159	157	157	-1.0	-0.63	48,100	2,314,305,536
[8912]	26/09/10	158	160	157	158	0	+0.00	56,500	2,329,046,528
[8912]	26/09/09	159	159	158	158	-1.0	-0.63	53,900	2,329,046,528
[8912]	26/09/08	161	162	158	159	-2.0	-1.24	62,400	2,343,787,264
[8912]	26/09/07	163	163	161	161	-2.0	-1.23	59,100	2,373,268,736
[8912]	26/09/04	162	164	162	163	-1.0	-0.61	88,700	2,402,750,464
[8912]	26/09/03	167	168	163	164	-6.0	-3.53	349,700	2,539,835,136
[8912]	26/09/02	160	188	159	170	+14.0	+8.97	4,381,800	2,632,755,968
[8912]	26/09/01	156	156	154	156	+1.0	+0.65	13,200	2,415,940,864
[8912]	26/08/31	155	156	154	155	-1.0	-0.64	35,200	2,400,453,888
[8912]	26/08/28	156	156	155	156	0	+0.00	6,000	2,415,940,864
[8912]	26/08/27	156	156	156	156	0	+0.00	3,900	2,415,940,864
[8912]	26/08/26	156	157	155	156	-1.0	-0.64	10,500	2,415,940,864
[8912]	26/08/25	154	158	154	157	+3.0	+1.95	53,600	2,431,427,584
[8912]	26/08/24	154	155	153	154	0	+0.00	11,700	2,384,967,168
[8912]	26/08/21	154	155	153	154	0	+0.00	14,600	2,384,967,168
[8912]	26/08/20	153	154	152	154	+2.0	+1.32	11,400	2,384,967,168
[8912]	26/08/19	153	153	152	152	-1.0	-0.65	31,600	2,353,993,728
[8912]	26/08/18	155	155	153	153	-1.0	-0.65	22,200	2,369,480,448
[8912]	26/08/17	153	154	152	154	+1	+0.65	32,100	-
[8912]	26/08/14	153	154	152	153	+1	+0.66	20,100	-
[8912]	26/08/13	153	157	151	152	0	0.00	93,900	-
[8912]	26/08/12	154	155	152	152	-1	-0.65	21,800	-
[8912]	26/08/10	153	154	152	153	0	0.00	12,000	-
[8912]	26/08/07	153	153	151	153	+1	+0.66	8,800	-
[8912]	26/08/06	152	152	151	152	0	0.00	21,100	-
[8912]	26/08/05	152	153	151	152	-1	-0.65	11,400	-
[8912]	26/08/04	152	153	151	153	+1	+0.66	10,100	-
[8912]	26/08/03	153	153	152	152	0	0.00	11,500	-
[8912]	26/07/31	153	153	151	152	0	0.00	21,700	-
[8912]	26/07/30	151	152	150	152	+2	+1.33	18,400	-
[8912]	26/07/29	151	152	150	150	-1	-0.66	9,100	-
[8912]	26/07/28	151	152	150	151	0	0.00	14,200	-
[8912]	26/07/27	151	152	151	151	0	0.00	8,000	-
[8912]	26/07/24	150	151	150	151	+1	+0.67	8,500	-
[8912]	26/07/23	150	151	150	150	0	0.00	6,000	-
[8912]	26/07/22	150	151	150	150	-1	-0.66	33,100	-
[8912]	26/07/21	151	152	151	151	0	0.00	12,700	-
[8912]	26/07/17	152	152	151	151	0	0.00	19,300	-
[8912]	26/07/16	151	152	151	151	-1	-0.66	13,800	-
[8912]	26/07/15	152	153	151	152	0	0.00	23,600	-
[8912]	26/07/14	151	152	151	152	+1	+0.66	14,000	-
[8912]	26/07/13	153	154	151	151	-2	-1.31	25,500	-
[8912]	26/07/10	154	154	153	153	0	0.00	7,200	-
[8912]	26/07/09	153	155	153	153	0	0.00	14,600	-
[8912]	26/07/08	158	158	153	153	0	0.00	51,200	-
[8912]	26/07/07	153	153	152	153	+2	+1.32	29,200	-
[8912]	26/07/06	152	152	151	151	0	0.00	27,300	-
[8912]	26/07/03	151	152	150	151	+1	+0.67	44,500	-
[8912]	26/07/02	152	153	150	150	-2	-1.32	75,000	-
[8912]	26/07/01	152	154	152	152	-1	-0.65	43,600	-
[8912]	26/06/30	155	158	153	153	-1	-0.65	80,800	-
[8912]	26/06/29	153	163	150	154	-23	-12.99	421,800	-
[8912]	26/06/26	173	177	173	177	+4	+2.31	176,400	-
[8912]	26/06/25	172	174	170	173	+2	+1.17	71,500	-
[8912]	26/06/24	171	172	170	171	-1	-0.58	52,800	-
[8912]	26/06/23	172	172	171	172	+1	+0.58	36,500	-
[8912]	26/06/22	172	173	171	171	-1	-0.58	38,000	-
[8912]	26/06/19	172	172	170	172	+1	+0.58	41,100	-
[8912]	26/06/18	172	172	171	171	-1	-0.58	17,000	-
[8912]	26/06/17	172	172	171	172	+1	+0.58	27,700	-
[8912]	26/06/16	172	172	171	171	0	0.00	25,800	-
[8912]	26/06/15	172	173	171	171	0	0.00	44,000	-
[8912]	26/06/12	171	172	170	171	+1	+0.59	26,900	-
[8912]	26/06/11	170	171	169	170	0	0.00	49,500	-
[8912]	26/06/10	171	171	170	170	-1	-0.58	36,300	-
[8912]	26/06/09	172	172	170	171	-1	-0.58	40,600	-
[8912]	26/06/08	170	172	170	172	0	0.00	62,100	-
[8912]	26/06/05	172	173	171	172	-1	-0.58	47,900	-
[8912]	26/06/04	175	176	172	173	-3	-1.70	67,800	-
[8912]	26/06/03	175	176	174	176	+1	+0.57	22,000	-
[8912]	26/06/02	173	175	170	175	+2	+1.16	53,800	-
[8912]	26/06/01	176	176	172	173	-3	-1.70	78,200	-
[8912]	26/05/29	178	179	176	176	-1	-0.56	55,000	-
[8912]	26/05/28	179	179	177	177	-1	-0.56	22,400	-
[8912]	26/05/27	181	181	175	178	-3	-1.66	69,600	-
[8912]	26/05/26	183	183	180	181	-2	-1.09	36,800	-
[8912]	26/05/25	183	185	181	183	+1	+0.55	29,600	-
[8912]	26/05/22	182	183	181	182	0	+0.00	26,000	-
[8912]	26/05/21	181	182	180	182	+2.0	+1.11	20,900	-
[8912]	26/05/20	181	182	179	180	-1.0	-0.55	25,300	-
[8912]	26/05/19	175	183	175	181	+4.0	+2.26	81,300	-
[8912]	26/05/18	178	178	175	177	+2.0	+1.14	32,800	-
[8912]	26/05/15	182	182	175	175	-2.0	-1.13	67,100	-
[8912]	26/05/14	181	182	175	177	-10.0	-5.35	134,800	-
[8912]	26/05/13	184	189	181	187	+4.0	+2.19	119,300	-
[8912]	26/05/12	182	183	179	183	+1.0	+0.55	42,300	-
[8912]	26/05/11	181	182	180	182	+1.0	+0.55	26,300	-
[8912]	26/05/08	178	181	177	181	+3.0	+1.69	66,400	-
[8912]	26/05/07	179	179	177	178	+1.0	+0.56	39,500	-
[8912]	26/05/01	178	178	174	177	+1.0	+0.57	24,100	-
[8912]	26/04/30	173	176	173	176	+3.0	+1.73	21,700	-
[8912]	26/04/28	175	176	172	173	-2.0	-1.14	31,900	-
[8912]	26/04/27	177	177	175	175	0	0.00	100,700	-
[8912]	26/04/24	171	176	171	175	+4	+2.34	91,500	-
[8912]	26/04/23	177	178	170	171	-8	-4.47	137,500	-
[8912]	26/04/22	177	180	176	179	0	0.00	52,300	-
[8912]	26/04/21	177	180	177	179	+1	+0.56	74,000	-
[8912]	26/04/20	183	183	177	178	-5	-2.73	85,500	-
[8912]	26/04/17	182	183	179	183	0	0.00	38,000	-
[8912]	26/04/16	180	184	179	183	+3	+1.67	136,300	-
[8912]	26/04/15	182	183	177	180	-2	-1.10	101,500	-
[8912]	26/04/14	178	184	178	182	+2	+1.11	299,800	-
[8912]	26/04/13	178	180	175	180	+3	+1.69	75,700	-
[8912]	26/04/10	177	178	175	177	0	0.00	73,700	-
[8912]	26/04/09	178	180	175	177	0	0.00	85,800	-
[8912]	26/04/08	176	178	175	177	+3	+1.72	117,400	-
[8912]	26/04/07	173	176	173	174	-1	-0.57	101,800	-
[8912]	26/04/06	172	177	170	175	+4	+2.34	146,500	-
[8912]	26/04/03	167	171	167	171	+4	+2.40	145,500	-
[8912]	26/04/02	167	169	164	167	+3	+1.83	121,500	-
[8912]	26/04/01	164	165	163	164	+2	+1.23	47,200	-
[8912]	26/03/31	162	164	161	162	0	0.00	91,600	-
[8912]	26/03/30	163	164	159	162	-1	-0.61	119,100	-
[8912]	26/03/27	164	165	161	163	+1	+0.62	133,400	-
[8912]	26/03/26	165	167	162	162	-4	-2.41	70,300	-
[8912]	26/03/25	164	168	164	166	+3	+1.84	90,000	-
[8912]	26/03/24	163	166	163	163	+3	+1.88	168,300	-
[8912]	26/03/23	160	160	157	160	-3	-1.84	211,000	-
[8912]	26/03/19	171	171	163	163	-9	-5.23	231,000	-
[8912]	26/03/18	172	176	171	172	+2	+1.18	197,400	-
[8912]	26/03/17	168	172	167	170	+5	+3.03	357,700	-
[8912]	26/03/16	167	167	163	165	-2	-1.20	115,900	-
[8912]	26/03/13	164	167	163	167	+2	+1.21	174,200	-
[8912]	26/03/12	167	170	164	165	-3	-1.79	278,600	-
[8912]	26/03/11	171	172	167	168	-2	-1.18	280,100	-
[8912]	26/03/10	172	172	168	170	+2	+1.19	216,200	-
[8912]	26/03/09	171	171	164	168	-8	-4.55	472,500	-
[8912]	26/03/06	180	185	173	176	-4	-2.22	1,052,300	-
[8912]	26/03/05	178	218	175	180	+7	+4.05	7,945,900	-
[8912]	26/03/04	180	184	172	173	-17	-8.95	566,500	-
[8912]	26/03/03	204	215	181	190	+23	+13.77	5,743,900	-
[8912]	26/03/02	175	175	165	167	-4	-2.34	136,300	-
[8912]	26/02/27	173	176	171	171	+1	+0.59	84,200	-
[8912]	26/02/26	168	173	168	170	-1	-0.58	161,300	-
[8912]	26/02/25	179	179	171	171	-6	-3.39	135,900	-
[8912]	26/02/24	168	180	162	177	+4	+2.31	312,700	-
[8912]	26/02/20	172	193	170	173	+6	+3.59	1,192,100	-
[8912]	26/02/19	161	170	160	167	+7	+4.38	231,000	-
[8912]	26/02/18	161	162	159	160	0	0.00	48,800	-
[8912]	26/02/17	159	162	156	160	+1	+0.63	90,400	-
[8912]	26/02/16	159	159	156	159	+2	+1.27	46,600	-
[8912]	26/02/13	159	159	157	157	0	0.00	54,000	-
[8912]	26/02/12	161	162	157	157	-2	-1.26	76,300	-
[8912]	26/02/10	162	170	156	159	-2	-1.24	451,200	-
[8912]	26/02/09	160	161	157	161	+2	+1.26	59,100	-
[8912]	26/02/06	156	159	155	159	+3	+1.92	91,700	-
[8912]	26/02/05	156	157	155	156	0	0.00	25,700	-
[8912]	26/02/04	156	157	155	156	0	0.00	26,100	-
[8912]	26/02/03	156	157	155	156	0	0.00	41,600	-
[8912]	26/02/02	155	156	155	156	0	0.00	25,200	-
[8912]	26/01/30	156	156	154	156	0	0.00	32,400	-
[8912]	26/01/29	157	158	155	156	+2	+1.30	41,600	-
[8912]	26/01/28	155	155	154	154	0	0.00	26,300	-
[8912]	26/01/27	155	155	154	154	-1	-0.65	11,700	-
[8912]	26/01/26	156	157	154	155	-1	-0.64	26,700	-
[8912]	26/01/23	156	157	154	156	0	0.00	48,200	-
[8912]	26/01/22	156	156	154	156	0	0.00	10,000	-
[8912]	26/01/21	155	156	154	156	0	0.00	14,800	-
[8912]	26/01/20	156	156	153	156	0	0.00	22,400	-
[8912]	26/01/19	155	156	153	156	+2	+1.30	38,200	-
[8912]	26/01/16	154	155	153	154	0	0.00	49,500	-
[8912]	26/01/15	155	155	153	154	0	0.00	57,300	-
[8912]	26/01/14	156	157	154	154	-1	-0.65	49,000	-
[8912]	26/01/13	156	156	154	155	0	0.00	34,400	-
[8912]	26/01/09	154	156	153	155	-1	-0.64	56,100	-
[8912]	26/01/08	154	157	153	156	+1	+0.65	63,300	-
[8912]	26/01/07	154	156	153	155	0	0.00	36,300	-
[8912]	26/01/06	154	156	154	155	+2	+1.31	59,800	-
[8912]	26/01/05	152	154	152	153	0	0.00	29,400	-
[8912]	25/12/30	154	154	153	153	-1	-0.65	10,400	-
[8912]	25/12/29	153	154	152	154	+1	+0.65	17,900	-
[8912]	25/12/26	151	154	150	153	+3	+2.00	58,900	-
[8912]	25/12/25	151	152	150	150	-1	-0.66	39,700	-
[8912]	25/12/24	152	152	150	151	+1	+0.67	36,400	-
[8912]	25/12/23	151	153	149	150	0	0.00	37,700	-
[8912]	25/12/22	151	152	149	150	-3	-1.96	54,800	-
[8912]	25/12/19	151	153	150	153	+1	+0.66	48,800	-
[8912]	25/12/18	151	152	150	152	+1	+0.66	21,400	-
[8912]	25/12/17	156	156	151	151	-2	-1.31	62,800	-
[8912]	25/12/16	154	155	150	153	-1	-0.65	79,900	-
[8912]	25/12/15	153	155	153	154	0	0.00	36,200	-
[8912]	25/12/12	154	155	153	154	+1	+0.65	33,900	-
[8912]	25/12/11	154	156	153	153	-1	-0.65	24,700	-
[8912]	25/12/10	155	156	154	154	-2	-1.28	16,400	-
[8912]	25/12/09	155	156	154	156	+1	+0.65	26,300	-
[8912]	25/12/08	155	159	154	155	-1	-0.64	44,100	-
[8912]	25/12/05	156	156	154	156	+1	+0.65	13,900	-
[8912]	25/12/04	156	157	155	155	-2	-1.27	32,000	-
[8912]	25/12/03	158	159	155	157	0	0.00	22,400	-
[8912]	25/12/02	160	160	156	157	-3	-1.88	28,800	-
[8912]	25/12/01	162	163	159	160	0	0.00	45,900	-
[8912]	25/11/28	160	161	157	160	0	0.00	27,100	-
[8912]	25/11/27	156	162	155	160	+4	+2.56	60,900	-
[8912]	25/11/26	155	157	155	156	-1	-0.64	21,300	-
[8912]	25/11/25	157	158	155	157	+1	+0.64	20,800	-
[8912]	25/11/21	153	156	153	156	0	0.00	18,600	-
[8912]	25/11/20	154	157	154	156	+1	+0.65	18,900	-
[8912]	25/11/19	153	155	151	155	+2	+1.31	40,100	-
[8912]	25/11/18	159	159	152	153	-7	-4.38	190,500	-
[8912]	25/11/17	160	162	159	160	0	0.00	70,400	-
[8912]	25/11/14	161	162	160	160	-1	-0.62	65,200	-
[8912]	25/11/13	163	163	160	161	-2	-1.23	133,000	-
[8912]	25/11/12	165	193	162	163	+3	+1.88	1,630,000	-
[8912]	25/11/11	160	162	159	160	0	0.00	26,100	-
[8912]	25/11/10	161	162	160	160	-1	-0.62	22,800	-
[8912]	25/11/07	160	162	158	161	0	0.00	34,300	-
[8912]	25/11/06	160	162	159	161	+1	+0.63	31,900	-
[8912]	25/11/05	159	160	156	160	0	0.00	50,600	-
[8912]	25/11/04	161	161	159	160	0	0.00	43,500	-
[8912]	25/10/31	162	162	160	160	-1	-0.62	73,000	-
[8912]	25/10/30	172	173	160	161	-15	-8.52	482,000	-
[8912]	25/10/29	166	214	159	176	+10	+6.02	4,654,200	-
[8912]	25/10/28	168	168	163	166	+2	+1.22	89,700	-
[8912]	25/10/27	170	171	163	164	-6	-3.53	242,200	-
[8912]	25/10/24	172	174	170	170	-2	-1.16	72,800	-
[8912]	25/10/23	176	176	172	172	-4	-2.27	91,500	-
[8912]	25/10/22	173	177	173	176	0	0.00	155,600	-
[8912]	25/10/21	173	179	171	176	-2	-1.12	244,500	-
[8912]	25/10/20	174	189	172	178	+6	+3.49	973,500	-
[8912]	25/10/17	179	181	171	172	-11	-6.01	895,000	-
[8912]	25/10/16	195	197	177	183	-18	-8.96	2,563,500	-
[8912]	25/10/15	201	205	201	201	-80	-28.47	1,147,600	-
[8912]	25/10/14	241	281	230	281	+80	+39.80	18,921,600	-
[8912]	25/10/10	152	201	151	201	+50	+33.11	14,297,900	-
[8912]	25/10/09	152	153	151	151	-1	-0.66	8,800	-
[8912]	25/10/08	152	153	152	152	-1	-0.65	3,100	-
[8912]	25/10/07	153	153	152	153	0	0.00	8,500	-
[8912]	25/10/06	154	155	152	153	-2	-1.29	23,500	-
[8912]	25/10/03	154	155	154	155	+1	+0.65	10,100	-
[8912]	25/10/02	157	157	154	154	-3	-1.91	23,100	-
[8912]	25/10/01	155	157	155	157	+1	+0.64	4,900	-
[8912]	25/09/30	157	158	155	156	-2	-1.27	22,900	-
[8912]	25/09/29	157	158	157	158	+1	+0.64	10,100	-
[8912]	25/09/26	158	158	157	157	0	0.00	6,300	-
[8912]	25/09/25	158	158	156	157	0	0.00	4,100	-
[8912]	25/09/24	158	158	156	157	0	0.00	7,800	-
[8912]	25/09/22	156	157	156	157	0	0.00	7,100	-
[8912]	25/09/19	157	157	156	157	+2	+1.29	7,200	-
[8912]	25/09/18	156	156	155	155	-1	-0.64	16,100	-
[8912]	25/09/17	158	159	156	156	-1	-0.64	6,300	-
[8912]	25/09/16	157	158	156	157	0	0.00	19,600	-
[8912]	25/09/12	156	157	155	157	+1	+0.64	4,100	-
[8912]	25/09/11	157	157	155	156	-1	-0.64	8,500	-
[8912]	25/09/10	159	159	157	157	-1	-0.63	5,500	-
[8912]	25/09/09	159	160	157	158	-1	-0.63	7,100	-
[8912]	25/09/08	158	159	157	159	+1	+0.63	22,600	-
[8912]	25/09/05	157	158	157	158	+1	+0.64	5,000	-