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
[8918]	26/10/29	9	10	9	9	0	+0.00	268,408,200	13,840,946,176
[8918]	26/10/28	10	10	9	9	0	+0.00	272,045,900	13,840,946,176
[8918]	26/10/27	9	10	9	9	0	+0.00	278,958,800	13,840,946,176
[8918]	26/10/26	10	10	9	9	0	+0.00	257,089,800	13,840,946,176
[8918]	26/10/23	10	11	9	9	-1.0	-10.00	312,673,900	13,840,946,176
[8918]	26/10/22	10	11	10	10	0	+0.00	305,670,900	15,378,829,312
[8918]	26/10/21	10	11	10	10	0	+0.00	302,998,300	15,378,829,312
[8918]	26/10/20	11	11	10	10	0	+0.00	308,642,000	15,378,829,312
[8918]	26/10/19	10	11	10	10	-1.0	-9.09	252,351,200	15,378,829,312
[8918]	26/10/16	11	11	10	11	0	+0.00	292,226,600	16,916,711,424
[8918]	26/10/15	10	11	10	11	+1.0	+10.00	293,522,200	16,916,711,424
[8918]	26/10/14	11	11	10	10	0	+0.00	307,589,300	15,378,829,312
[8918]	26/10/13	10	11	10	10	0	+0.00	306,659,800	15,378,829,312
[8918]	26/10/09	11	11	10	10	-1.0	-9.09	314,501,800	15,378,829,312
[8918]	26/10/08	10	11	10	11	+1.0	+10.00	278,002,300	16,916,711,424
[8918]	26/10/07	11	11	10	10	0	+0.00	238,834,400	15,378,829,312
[8918]	26/10/06	11	11	10	10	-1.0	-9.09	309,663,100	15,378,829,312
[8918]	26/10/05	11	11	10	11	0	+0.00	295,128,500	16,916,711,424
[8918]	26/10/02	11	11	10	11	+1.0	+10.00	289,110,500	16,916,711,424
[8918]	26/10/01	11	11	10	10	-1.0	-9.09	226,300,500	15,378,829,312
[8918]	26/09/30	11	11	10	11	+1.0	+10.00	278,384,300	16,916,711,424
[8918]	26/09/29	10	11	10	10	0	+0.00	268,132,000	15,378,829,312
[8918]	26/09/28	10	11	10	10	0	+0.00	234,726,300	15,378,829,312
[8918]	26/09/25	10	11	10	10	0	+0.00	272,389,500	15,378,829,312
[8918]	26/09/24	10	11	10	10	0	+0.00	279,167,700	15,378,829,312
[8918]	26/09/18	11	11	10	10	0	+0.00	288,655,300	15,378,829,312
[8918]	26/09/17	11	11	10	10	0	+0.00	282,200,800	15,378,829,312
[8918]	26/09/16	10	11	10	10	0	+0.00	260,298,200	15,378,829,312
[8918]	26/09/15	11	11	10	10	0	+0.00	235,841,500	15,378,829,312
[8918]	26/09/14	10	11	10	10	0	+0.00	288,180,100	15,378,829,312
[8918]	26/09/11	10	11	10	10	0	+0.00	282,725,000	15,378,829,312
[8918]	26/09/10	10	11	10	10	0	+0.00	308,471,800	15,378,829,312
[8918]	26/09/09	10	11	10	10	-1.0	-9.09	322,093,900	15,378,829,312
[8918]	26/09/08	11	11	10	11	0	+0.00	333,591,800	16,916,711,424
[8918]	26/09/07	11	11	10	11	0	+0.00	374,512,400	16,916,711,424
[8918]	26/09/04	11	11	10	11	0	+0.00	371,104,600	16,916,711,424
[8918]	26/09/03	11	11	10	11	0	+0.00	362,100,400	16,916,711,424
[8918]	26/09/02	10	11	10	11	0	+0.00	375,090,100	16,916,711,424
[8918]	26/09/01	10	11	10	11	0	+0.00	362,424,200	16,916,711,424
[8918]	26/08/31	11	11	10	11	0	+0.00	308,990,800	16,916,711,424
[8918]	26/08/28	11	11	10	11	+1.0	+10.00	344,356,400	16,916,711,424
[8918]	26/08/27	11	11	10	10	-1.0	-9.09	331,193,600	15,378,829,312
[8918]	26/08/26	11	11	10	11	+1.0	+10.00	344,231,700	16,916,711,424
[8918]	26/08/25	10	11	10	10	-1.0	-9.09	354,098,300	15,378,829,312
[8918]	26/08/24	11	11	10	11	+1.0	+10.00	356,975,900	16,916,711,424
[8918]	26/08/21	10	11	10	10	0	+0.00	350,444,900	15,378,829,312
[8918]	26/08/20	10	11	10	10	0	+0.00	318,293,400	15,378,829,312
[8918]	26/08/19	10	11	10	10	0	+0.00	363,372,600	15,378,829,312
[8918]	26/08/18	10	11	10	10	0	+0.00	356,876,900	15,378,829,312
[8918]	26/08/17	10	11	10	10	-1	-9.09	346,654,300	-
[8918]	26/08/14	10	11	10	11	+1	+10.00	337,155,900	-
[8918]	26/08/13	10	11	10	10	0	0.00	337,458,300	-
[8918]	26/08/12	10	11	10	10	0	0.00	288,392,900	-
[8918]	26/08/10	10	11	10	10	0	0.00	257,953,800	-
[8918]	26/08/07	11	11	10	10	0	0.00	299,636,200	-
[8918]	26/08/06	10	11	10	10	-1	-9.09	297,315,800	-
[8918]	26/08/05	10	11	10	11	0	0.00	312,119,700	-
[8918]	26/08/04	11	11	10	11	+1	+10.00	285,271,000	-
[8918]	26/08/03	10	11	10	10	-1	-9.09	305,997,900	-
[8918]	26/07/31	10	11	10	11	+1	+10.00	296,974,700	-
[8918]	26/07/30	10	11	10	10	0	0.00	324,133,900	-
[8918]	26/07/29	10	11	10	10	0	0.00	307,207,700	-
[8918]	26/07/28	10	11	10	10	0	0.00	305,312,400	-
[8918]	26/07/27	10	11	10	10	-1	-9.09	309,121,500	-
[8918]	26/07/24	10	11	10	11	+1	+10.00	312,167,300	-
[8918]	26/07/23	11	11	10	10	0	0.00	328,599,500	-
[8918]	26/07/22	10	11	9	10	0	0.00	368,614,200	-
[8918]	26/07/21	10	10	9	10	0	0.00	331,936,100	-
[8918]	26/07/17	11	11	10	10	0	0.00	341,823,200	-
[8918]	26/07/16	10	11	10	10	0	0.00	345,032,100	-
[8918]	26/07/15	10	11	10	10	0	0.00	357,026,700	-
[8918]	26/07/14	10	11	10	10	0	0.00	334,231,300	-
[8918]	26/07/13	10	11	10	10	0	0.00	334,881,900	-
[8918]	26/07/10	10	11	10	10	0	0.00	356,812,100	-
[8918]	26/07/09	10	11	10	10	0	0.00	329,989,400	-
[8918]	26/07/08	10	11	10	10	0	0.00	355,380,600	-
[8918]	26/07/07	10	11	10	10	0	0.00	328,839,300	-
[8918]	26/07/06	10	11	10	10	0	0.00	331,626,600	-
[8918]	26/07/03	10	11	10	10	0	0.00	321,010,600	-
[8918]	26/07/02	10	11	10	10	0	0.00	315,801,100	-
[8918]	26/07/01	10	11	10	10	-1	-9.09	316,449,900	-
[8918]	26/06/30	11	11	10	11	+1	+10.00	299,468,100	-
[8918]	26/06/29	10	11	10	10	0	0.00	293,105,000	-
[8918]	26/06/26	11	11	10	10	0	0.00	298,690,900	-
[8918]	26/06/25	10	11	10	10	0	0.00	324,280,900	-
[8918]	26/06/24	11	11	10	10	0	0.00	307,944,000	-
[8918]	26/06/23	11	11	10	10	0	0.00	297,116,800	-
[8918]	26/06/22	10	11	10	10	0	0.00	275,281,900	-
[8918]	26/06/19	10	11	10	10	0	0.00	242,347,800	-
[8918]	26/06/18	10	11	10	10	-1	-9.09	208,425,900	-
[8918]	26/06/17	10	11	10	11	+1	+10.00	220,336,000	-
[8918]	26/06/16	10	11	10	10	0	0.00	205,656,600	-
[8918]	26/06/15	11	11	10	10	0	0.00	218,065,500	-
[8918]	26/06/12	10	11	10	10	0	0.00	231,469,600	-
[8918]	26/06/11	10	11	10	10	0	0.00	218,999,000	-
[8918]	26/06/10	11	11	10	10	0	0.00	219,315,500	-
[8918]	26/06/09	10	11	10	10	-1	-9.09	264,239,600	-
[8918]	26/06/08	11	11	10	11	+1	+10.00	217,404,500	-
[8918]	26/06/05	10	11	10	10	0	0.00	229,394,500	-
[8918]	26/06/04	10	11	10	10	0	0.00	221,258,600	-
[8918]	26/06/03	10	11	10	10	0	0.00	256,664,600	-
[8918]	26/06/02	10	11	10	10	0	0.00	225,832,200	-
[8918]	26/06/01	10	11	10	10	0	0.00	238,632,800	-
[8918]	26/05/29	10	11	10	10	0	0.00	242,806,800	-
[8918]	26/05/28	11	11	10	10	0	0.00	215,380,800	-
[8918]	26/05/27	10	11	10	10	0	0.00	242,511,200	-
[8918]	26/05/26	10	11	9	10	0	0.00	254,659,700	-
[8918]	26/05/25	10	11	9	10	-1	-9.09	246,962,700	-
[8918]	26/05/22	11	11	10	11	+1.0	+10.00	215,900,600	-
[8918]	26/05/21	11	11	10	10	0	+0.00	210,704,400	-
[8918]	26/05/20	10	11	10	10	0	+0.00	205,870,300	-
[8918]	26/05/19	11	11	10	10	0	+0.00	198,628,700	-
[8918]	26/05/18	10	11	10	10	0	+0.00	227,840,000	-
[8918]	26/05/15	10	11	10	10	0	+0.00	218,909,200	-
[8918]	26/05/14	10	11	10	10	0	+0.00	212,189,600	-
[8918]	26/05/13	10	11	10	10	0	0.00	219,234,400	-
[8918]	26/05/12	11	11	10	10	-1	-9.09	223,464,900	-
[8918]	26/05/11	10	11	10	11	+1	+10.00	217,689,000	-
[8918]	26/05/08	11	11	9	10	0	0.00	272,738,500	-
[8918]	26/05/07	10	11	9	10	0	0.00	243,797,100	-
[8918]	26/05/01	10	11	10	10	0	0.00	229,910,600	-
[8918]	26/04/30	10	11	9	10	0	0.00	268,367,000	-
[8918]	26/04/28	10	11	10	10	-1	-9.09	213,823,900	-
[8918]	26/04/27	10	11	9	11	+1	+10.00	256,160,300	-
[8918]	26/04/24	10	11	9	10	0	0.00	249,506,800	-
[8918]	26/04/23	10	11	9	10	0	0.00	249,888,500	-
[8918]	26/04/22	11	12	10	10	-1	-9.09	210,067,100	-
[8918]	26/04/21	10	11	10	11	+1	+10.00	197,977,300	-
[8918]	26/04/20	10	12	9	10	+1	+11.11	289,232,700	-
[8918]	26/04/17	10	10	9	9	-1	-10.00	207,135,400	-
[8918]	26/04/16	10	10	9	10	0	0.00	178,670,000	-
[8918]	26/04/15	10	10	9	10	+1	+11.11	196,277,700	-
[8918]	26/04/14	10	10	9	9	-1	-10.00	180,575,900	-
[8918]	26/04/13	10	10	9	10	+1	+11.11	253,144,100	-
[8918]	26/04/10	10	10	9	9	0	0.00	189,041,000	-
[8918]	26/04/09	9	10	9	9	-1	-10.00	201,821,900	-
[8918]	26/04/08	9	10	9	10	+1	+11.11	264,078,400	-
[8918]	26/04/07	9	10	9	9	0	0.00	270,099,600	-
[8918]	26/04/06	9	10	9	9	0	0.00	225,631,400	-
[8918]	26/04/03	10	10	9	9	-1	-10.00	196,701,600	-
[8918]	26/04/02	9	10	9	10	+1	+11.11	229,855,000	-
[8918]	26/04/01	10	10	9	9	0	0.00	210,369,800	-
[8918]	26/03/31	10	10	9	9	0	0.00	182,413,000	-
[8918]	26/03/30	9	10	9	9	-1	-10.00	183,947,400	-
[8918]	26/03/27	10	10	9	10	+1	+11.11	169,917,000	-
[8918]	26/03/26	10	10	9	9	-1	-10.00	186,071,000	-
[8918]	26/03/25	9	10	9	10	0	0.00	176,414,600	-
[8918]	26/03/24	9	10	9	10	+1	+11.11	189,649,100	-
[8918]	26/03/23	10	10	9	9	-1	-10.00	170,875,200	-
[8918]	26/03/19	10	10	9	10	+1	+11.11	235,300,000	-
[8918]	26/03/18	10	10	9	9	-1	-10.00	251,157,800	-
[8918]	26/03/17	10	10	9	10	+1	+11.11	253,668,400	-
[8918]	26/03/16	10	10	9	9	0	0.00	242,282,800	-
[8918]	26/03/13	10	10	9	9	0	0.00	246,510,900	-
[8918]	26/03/12	10	10	9	9	0	0.00	225,147,100	-
[8918]	26/03/11	9	10	9	9	0	0.00	202,046,600	-
[8918]	26/03/10	10	10	9	9	-1	-10.00	203,409,000	-
[8918]	26/03/09	9	10	9	10	+1	+11.11	191,712,800	-
[8918]	26/03/06	10	10	9	9	-1	-10.00	197,623,700	-
[8918]	26/03/05	9	10	9	10	0	0.00	192,762,700	-
[8918]	26/03/04	9	10	9	10	+1	+11.11	187,224,300	-
[8918]	26/03/03	9	10	9	9	-1	-10.00	199,878,400	-
[8918]	26/03/02	9	10	9	10	0	0.00	199,196,100	-
[8918]	26/02/27	9	10	9	10	+1	+11.11	207,709,400	-
[8918]	26/02/26	9	10	9	9	0	0.00	174,630,000	-
[8918]	26/02/25	10	10	9	9	0	0.00	177,962,300	-
[8918]	26/02/24	10	10	9	9	0	0.00	189,341,700	-
[8918]	26/02/20	10	10	9	9	0	0.00	158,621,800	-
[8918]	26/02/19	9	10	9	9	0	0.00	176,331,100	-
[8918]	26/02/18	10	10	9	9	0	0.00	164,821,800	-
[8918]	26/02/17	9	10	9	9	0	0.00	166,169,500	-
[8918]	26/02/16	9	10	9	9	-1	-10.00	175,819,400	-
[8918]	26/02/13	9	10	9	10	+1	+11.11	175,832,800	-
[8918]	26/02/12	10	10	9	9	-1	-10.00	188,492,300	-
[8918]	26/02/10	9	10	9	10	+1	+11.11	184,500,000	-
[8918]	26/02/09	9	10	9	9	-1	-10.00	181,793,000	-
[8918]	26/02/06	10	10	9	10	0	0.00	190,349,400	-
[8918]	26/02/05	10	10	9	10	0	0.00	164,863,700	-
[8918]	26/02/04	9	10	9	10	+1	+11.11	166,691,800	-
[8918]	26/02/03	9	10	9	9	-1	-10.00	141,117,800	-
[8918]	26/02/02	9	10	9	10	+1	+11.11	182,866,800	-
[8918]	26/01/30	10	10	9	9	0	0.00	195,335,900	-
[8918]	26/01/29	9	10	9	9	0	0.00	171,189,900	-
[8918]	26/01/28	9	10	9	9	-1	-10.00	166,907,200	-
[8918]	26/01/27	10	10	9	10	+1	+11.11	170,118,900	-
[8918]	26/01/26	10	10	9	9	0	0.00	180,734,700	-
[8918]	26/01/23	9	10	9	9	0	0.00	161,021,500	-
[8918]	26/01/22	10	10	9	9	0	0.00	171,347,300	-
[8918]	26/01/21	9	10	9	9	0	0.00	181,296,500	-
[8918]	26/01/20	9	10	9	9	0	0.00	169,929,500	-
[8918]	26/01/19	9	10	9	9	0	0.00	174,461,100	-
[8918]	26/01/16	9	10	9	9	-1	-10.00	171,758,500	-
[8918]	26/01/15	9	10	9	10	+1	+11.11	179,329,600	-
[8918]	26/01/14	8	10	8	9	0	0.00	206,504,600	-
[8918]	26/01/13	9	10	8	9	0	0.00	213,373,300	-
[8918]	26/01/09	9	9	8	9	0	0.00	191,080,100	-
[8918]	26/01/08	10	10	9	9	-1	-10.00	177,591,500	-
[8918]	26/01/07	9	10	8	10	+2	+25.00	213,469,300	-
[8918]	26/01/06	8	9	8	8	-1	-11.11	180,244,000	-
[8918]	26/01/05	8	9	8	9	+1	+12.50	152,248,200	-
[8918]	25/12/30	9	10	8	8	-1	-11.11	183,900,400	-
[8918]	25/12/29	9	10	8	9	0	0.00	167,686,800	-
[8918]	25/12/26	10	10	9	9	0	0.00	192,231,600	-
[8918]	25/12/25	10	10	9	9	-1	-10.00	188,734,300	-
[8918]	25/12/24	10	10	9	10	+1	+11.11	205,230,900	-
[8918]	25/12/23	9	10	9	9	-1	-10.00	225,852,900	-
[8918]	25/12/22	10	10	9	10	+1	+11.11	223,814,900	-
[8918]	25/12/19	10	10	9	9	0	0.00	238,675,800	-
[8918]	25/12/18	10	10	9	9	0	0.00	246,336,900	-
[8918]	25/12/17	10	10	9	9	0	0.00	234,429,000	-
[8918]	25/12/16	10	10	9	9	-1	-10.00	241,600,100	-
[8918]	25/12/15	10	10	9	10	0	0.00	238,174,000	-
[8918]	25/12/12	9	10	9	10	0	0.00	232,996,100	-
[8918]	25/12/11	10	10	9	10	+1	+11.11	248,702,200	-
[8918]	25/12/10	9	10	9	9	-1	-10.00	256,821,100	-
[8918]	25/12/09	9	10	9	10	0	0.00	218,987,400	-
[8918]	25/12/08	9	10	9	10	+1	+11.11	220,964,800	-
[8918]	25/12/05	9	10	9	9	-1	-10.00	221,566,100	-
[8918]	25/12/04	10	10	9	10	+1	+11.11	230,621,700	-
[8918]	25/12/03	10	10	9	9	0	0.00	241,571,500	-
[8918]	25/12/02	10	10	9	9	0	0.00	210,085,000	-
[8918]	25/12/01	9	10	9	9	0	0.00	225,981,300	-
[8918]	25/11/28	9	10	9	9	-1	-10.00	215,208,000	-
[8918]	25/11/27	9	10	9	10	+1	+11.11	202,499,600	-
[8918]	25/11/26	9	10	9	9	0	0.00	204,841,500	-
[8918]	25/11/25	10	10	9	9	0	0.00	199,159,300	-
[8918]	25/11/21	9	10	9	9	0	0.00	190,421,400	-
[8918]	25/11/20	9	10	9	9	0	0.00	196,635,100	-
[8918]	25/11/19	9	10	9	9	0	0.00	192,142,100	-
[8918]	25/11/18	9	10	9	9	0	0.00	185,448,100	-
[8918]	25/11/17	9	10	9	9	-1	-10.00	191,963,000	-
[8918]	25/11/14	9	10	9	10	+1	+11.11	218,908,400	-
[8918]	25/11/13	9	10	9	9	-1	-10.00	246,098,400	-
[8918]	25/11/12	10	10	9	10	0	0.00	251,236,900	-
[8918]	25/11/11	9	10	9	10	0	0.00	246,271,800	-
[8918]	25/11/10	10	10	9	10	+1	+11.11	271,287,700	-
[8918]	25/11/07	9	10	9	9	0	0.00	254,693,300	-
[8918]	25/11/06	9	10	9	9	0	0.00	275,200,000	-
[8918]	25/11/05	10	10	9	9	0	0.00	258,709,500	-
[8918]	25/11/04	9	10	8	9	0	0.00	264,304,200	-
[8918]	25/10/31	9	9	8	9	0	0.00	234,143,800	-
[8918]	25/10/30	10	10	9	9	0	0.00	213,506,200	-
[8918]	25/10/29	10	10	9	9	0	0.00	223,119,800	-
[8918]	25/10/28	10	10	9	9	0	0.00	225,838,100	-
[8918]	25/10/27	9	10	9	9	0	0.00	232,340,900	-
[8918]	25/10/24	10	10	9	9	0	0.00	230,234,000	-
[8918]	25/10/23	9	10	9	9	-1	-10.00	227,174,700	-
[8918]	25/10/22	10	10	9	10	0	0.00	221,090,400	-
[8918]	25/10/21	9	10	9	10	0	0.00	219,814,800	-
[8918]	25/10/20	9	10	9	10	0	0.00	224,464,400	-
[8918]	25/10/17	9	10	9	10	+1	+11.11	213,739,900	-
[8918]	25/10/16	10	10	9	9	0	0.00	202,194,100	-
[8918]	25/10/15	9	10	9	9	-1	-10.00	204,045,700	-
[8918]	25/10/14	9	10	9	10	0	0.00	216,425,900	-
[8918]	25/10/10	9	10	9	10	0	0.00	213,472,300	-
[8918]	25/10/09	9	10	9	10	0	0.00	198,225,700	-
[8918]	25/10/08	9	10	9	10	0	0.00	215,844,500	-
[8918]	25/10/07	10	10	9	10	0	0.00	220,940,600	-
[8918]	25/10/06	10	10	9	10	+1	+11.11	213,820,200	-
[8918]	25/10/03	10	10	9	9	0	0.00	212,161,400	-
[8918]	25/10/02	10	10	9	9	0	0.00	197,679,000	-
[8918]	25/10/01	9	10	9	9	-1	-10.00	194,047,700	-
[8918]	25/09/30	10	10	9	10	+1	+11.11	193,919,800	-
[8918]	25/09/29	10	10	9	9	-1	-10.00	197,483,400	-
[8918]	25/09/26	9	10	9	10	+1	+11.11	180,467,600	-
[8918]	25/09/25	9	10	9	9	-1	-10.00	188,921,700	-
[8918]	25/09/24	9	10	9	10	0	0.00	186,052,700	-
[8918]	25/09/22	9	10	9	10	0	0.00	158,113,800	-
[8918]	25/09/19	9	10	9	10	0	0.00	156,049,700	-
[8918]	25/09/18	9	10	9	10	+1	+11.11	143,858,700	-
[8918]	25/09/17	10	10	9	9	-1	-10.00	134,191,800	-
[8918]	25/09/16	10	10	9	10	0	0.00	133,288,400	-
[8918]	25/09/12	10	10	9	10	0	0.00	126,653,900	-
[8918]	25/09/11	9	10	9	10	0	0.00	129,551,500	-
[8918]	25/09/10	9	10	9	10	+1	+11.11	147,613,700	-
[8918]	25/09/09	9	10	9	9	-1	-10.00	131,573,500	-
[8918]	25/09/08	9	10	9	10	+1	+11.11	154,699,500	-
[8918]	25/09/05	9	9	8	9	0	0.00	145,566,800	-