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
[8920]	26/10/29	639	645	625	644	+9.0	+1.42	448,200	22,563,510,272
[8920]	26/10/28	637	645	626	635	-7.0	-1.09	267,700	22,248,181,760
[8920]	26/10/27	650	650	638	642	-1.0	-0.16	112,000	22,493,437,952
[8920]	26/10/26	640	648	630	643	-10.0	-1.53	158,900	22,528,475,136
[8920]	26/10/23	658	658	646	653	-2.0	-0.31	72,700	22,878,838,784
[8920]	26/10/22	660	664	652	655	-3.0	-0.46	42,600	22,948,913,152
[8920]	26/10/21	655	663	649	658	-4.0	-0.60	65,100	23,054,022,656
[8920]	26/10/20	664	666	657	662	-4.0	-0.60	68,900	23,194,167,296
[8920]	26/10/19	670	673	662	666	-4.0	-0.60	47,000	23,334,313,984
[8920]	26/10/16	660	672	660	670	+10.0	+1.52	51,400	23,474,460,672
[8920]	26/10/15	661	666	656	660	+3.0	+0.46	89,600	23,124,094,976
[8920]	26/10/14	658	662	652	657	-1.0	-0.15	63,700	23,018,985,472
[8920]	26/10/13	659	665	656	658	-6.0	-0.90	73,300	23,054,022,656
[8920]	26/10/09	655	667	655	664	+2.0	+0.30	49,800	23,264,241,664
[8920]	26/10/08	665	665	657	662	-3.0	-0.45	55,800	23,194,167,296
[8920]	26/10/07	660	665	659	665	0	+0.00	47,400	23,299,276,800
[8920]	26/10/06	658	668	657	665	+10.0	+1.53	81,400	23,299,276,800
[8920]	26/10/05	653	658	645	655	+5.0	+0.77	161,400	22,948,913,152
[8920]	26/10/02	660	664	650	650	-16.0	-2.40	89,600	22,773,729,280
[8920]	26/10/01	662	669	662	666	-4.0	-0.60	156,400	23,334,313,984
[8920]	26/09/30	668	678	666	670	-4.0	-0.59	75,400	23,474,460,672
[8920]	26/09/29	682	686	672	674	-16.0	-2.32	77,300	23,614,607,360
[8920]	26/09/28	689	691	684	690	0	+0.00	70,400	24,175,190,016
[8920]	26/09/25	686	692	685	690	+4.0	+0.58	51,500	24,175,190,016
[8920]	26/09/24	695	695	685	686	-9.0	-1.29	83,300	24,035,045,376
[8920]	26/09/18	695	697	686	695	-1.0	-0.14	54,300	24,350,373,888
[8920]	26/09/17	690	700	690	696	+1.0	+0.14	35,700	24,385,409,024
[8920]	26/09/16	700	707	693	695	-4.0	-0.57	37,700	24,350,373,888
[8920]	26/09/15	686	704	686	699	+4.0	+0.58	35,900	24,490,518,528
[8920]	26/09/14	680	695	677	695	+16.0	+2.36	78,400	24,350,373,888
[8920]	26/09/11	680	684	678	679	-7.0	-1.02	126,600	23,789,789,184
[8920]	26/09/10	685	687	678	686	-1.0	-0.15	95,600	24,035,045,376
[8920]	26/09/09	702	704	679	687	-18.0	-2.55	117,100	24,070,080,512
[8920]	26/09/08	712	712	705	705	-12.0	-1.67	68,000	24,700,737,536
[8920]	26/09/07	714	719	712	717	+3.0	+0.42	55,500	25,121,175,552
[8920]	26/09/04	708	718	708	714	+2.0	+0.28	50,700	25,016,066,048
[8920]	26/09/03	710	716	709	712	+5.0	+0.71	55,200	24,945,993,728
[8920]	26/09/02	722	722	707	707	-24.0	-3.28	104,300	24,770,811,904
[8920]	26/09/01	732	738	727	731	-5.0	-0.68	58,500	25,611,687,936
[8920]	26/08/31	729	741	726	736	+9.0	+1.24	78,300	25,786,869,760
[8920]	26/08/28	719	730	719	727	+1.0	+0.14	55,800	25,471,541,248
[8920]	26/08/27	733	738	718	726	-7.0	-0.95	77,800	25,436,504,064
[8920]	26/08/26	728	739	728	733	+4.0	+0.55	62,200	25,681,760,256
[8920]	26/08/25	730	736	726	729	+5.0	+0.69	72,900	25,541,613,568
[8920]	26/08/24	725	734	723	724	+2.0	+0.28	69,500	25,366,431,744
[8920]	26/08/21	723	724	713	722	0	+0.00	72,100	25,296,359,424
[8920]	26/08/20	713	723	713	722	+9.0	+1.26	59,200	25,296,359,424
[8920]	26/08/19	722	722	711	713	-5.0	-0.70	95,000	24,981,030,912
[8920]	26/08/18	723	732	718	718	-2.0	-0.28	48,500	25,156,212,736
[8920]	26/08/17	723	725	718	720	-5	-0.69	54,600	-
[8920]	26/08/14	709	725	707	725	+13	+1.83	77,600	-
[8920]	26/08/13	715	720	711	712	0	0.00	64,500	-
[8920]	26/08/12	711	714	703	712	+7	+0.99	92,700	-
[8920]	26/08/10	694	708	694	705	+14	+2.03	47,200	-
[8920]	26/08/07	689	702	687	691	-1	-0.14	94,700	-
[8920]	26/08/06	685	697	681	692	+7	+1.02	176,800	-
[8920]	26/08/05	697	701	682	685	-11	-1.58	163,200	-
[8920]	26/08/04	701	704	677	696	-27	-3.73	254,200	-
[8920]	26/08/03	758	758	718	723	-45	-5.86	160,800	-
[8920]	26/07/31	783	789	768	768	-19	-2.41	54,700	-
[8920]	26/07/30	776	794	776	787	+5	+0.64	95,400	-
[8920]	26/07/29	770	785	765	782	+13	+1.69	70,400	-
[8920]	26/07/28	785	785	769	769	-16	-2.04	58,200	-
[8920]	26/07/27	778	787	777	785	+13	+1.68	40,900	-
[8920]	26/07/24	772	772	763	772	0	0.00	78,700	-
[8920]	26/07/23	774	780	765	772	+2	+0.26	84,600	-
[8920]	26/07/22	775	776	754	770	-7	-0.90	78,300	-
[8920]	26/07/21	770	777	765	777	+16	+2.10	49,500	-
[8920]	26/07/17	776	776	755	761	-10	-1.30	45,700	-
[8920]	26/07/16	778	783	771	771	-6	-0.77	35,600	-
[8920]	26/07/15	779	782	774	777	-2	-0.26	36,900	-
[8920]	26/07/14	774	791	774	779	+6	+0.78	54,700	-
[8920]	26/07/13	777	780	770	773	-4	-0.51	37,900	-
[8920]	26/07/10	782	787	771	777	+6	+0.78	47,800	-
[8920]	26/07/09	773	779	769	771	-6	-0.77	44,900	-
[8920]	26/07/08	775	784	771	777	+2	+0.26	43,300	-
[8920]	26/07/07	769	786	769	775	+11	+1.44	67,600	-
[8920]	26/07/06	758	768	756	764	+7	+0.92	68,800	-
[8920]	26/07/03	763	774	756	757	-7	-0.92	61,700	-
[8920]	26/07/02	753	766	753	764	+14	+1.87	49,900	-
[8920]	26/07/01	751	756	746	750	+2	+0.27	45,700	-
[8920]	26/06/30	755	756	738	748	-13	-1.71	106,200	-
[8920]	26/06/29	748	762	748	761	+22	+2.98	70,000	-
[8920]	26/06/26	736	746	734	739	+3	+0.41	58,300	-
[8920]	26/06/25	740	745	730	736	-5	-0.67	58,600	-
[8920]	26/06/24	748	752	741	741	-2	-0.27	63,100	-
[8920]	26/06/23	750	750	741	743	-4	-0.54	54,200	-
[8920]	26/06/22	755	760	741	747	-4	-0.53	41,100	-
[8920]	26/06/19	748	755	743	751	+3	+0.40	57,200	-
[8920]	26/06/18	750	754	736	748	-3	-0.40	71,200	-
[8920]	26/06/17	759	768	751	751	-5	-0.66	76,700	-
[8920]	26/06/16	762	763	751	756	-9	-1.18	65,600	-
[8920]	26/06/15	743	767	740	765	+28	+3.80	128,800	-
[8920]	26/06/12	718	743	718	737	+14	+1.94	110,300	-
[8920]	26/06/11	736	737	722	723	-19	-2.56	95,500	-
[8920]	26/06/10	718	744	718	742	+12	+1.64	128,900	-
[8920]	26/06/09	724	733	721	730	+6	+0.83	93,500	-
[8920]	26/06/08	728	734	704	724	-6	-0.82	95,100	-
[8920]	26/06/05	705	730	705	730	+26	+3.69	100,700	-
[8920]	26/06/04	705	716	702	704	-5	-0.71	169,000	-
[8920]	26/06/03	718	720	698	709	-9	-1.25	135,900	-
[8920]	26/06/02	721	729	710	718	-8	-1.10	117,800	-
[8920]	26/06/01	744	746	720	726	-19	-2.55	110,300	-
[8920]	26/05/29	748	762	745	745	-8	-1.06	98,400	-
[8920]	26/05/28	739	755	726	753	+5	+0.67	126,200	-
[8920]	26/05/27	733	750	732	748	+6	+0.81	157,700	-
[8920]	26/05/26	745	748	730	742	-4	-0.54	115,100	-
[8920]	26/05/25	783	786	744	746	-46	-5.81	200,800	-
[8920]	26/05/22	789	796	780	792	+15.0	+1.93	77,700	-
[8920]	26/05/21	786	786	774	777	+4.0	+0.52	69,200	-
[8920]	26/05/20	800	806	765	773	-27.0	-3.38	88,400	-
[8920]	26/05/19	769	803	765	800	+19.0	+2.43	115,600	-
[8920]	26/05/18	753	785	746	781	+16.0	+2.09	166,700	-
[8920]	26/05/15	742	765	731	765	+12.0	+1.59	171,400	-
[8920]	26/05/14	815	818	734	753	-63.0	-7.72	504,600	-
[8920]	26/05/13	814	820	810	816	+6	+0.74	145,900	-
[8920]	26/05/12	818	822	807	810	-10	-1.22	91,200	-
[8920]	26/05/11	829	830	819	820	-11	-1.32	90,100	-
[8920]	26/05/08	820	831	799	831	+4	+0.48	117,800	-
[8920]	26/05/07	833	838	822	827	-6	-0.72	108,200	-
[8920]	26/05/01	832	833	816	833	-2	-0.24	107,800	-
[8920]	26/04/30	821	841	821	835	+1	+0.12	91,900	-
[8920]	26/04/28	822	834	817	834	+12	+1.46	82,100	-
[8920]	26/04/27	837	837	811	822	-24	-2.84	105,500	-
[8920]	26/04/24	863	866	843	846	-17	-1.97	85,300	-
[8920]	26/04/23	866	872	856	863	-6	-0.69	101,300	-
[8920]	26/04/22	878	878	868	869	-14	-1.59	58,400	-
[8920]	26/04/21	899	901	882	883	-7	-0.79	42,600	-
[8920]	26/04/20	903	905	882	890	-19	-2.09	101,000	-
[8920]	26/04/17	905	915	900	909	-5	-0.55	57,700	-
[8920]	26/04/16	917	926	908	914	+2	+0.22	84,300	-
[8920]	26/04/15	904	916	904	912	+19	+2.13	90,500	-
[8920]	26/04/14	893	902	889	893	+5	+0.56	33,100	-
[8920]	26/04/13	903	907	887	888	-17	-1.88	49,700	-
[8920]	26/04/10	915	918	901	905	-5	-0.55	61,300	-
[8920]	26/04/09	920	925	910	910	-15	-1.62	52,000	-
[8920]	26/04/08	910	929	901	925	+30	+3.35	85,200	-
[8920]	26/04/07	897	910	885	895	-7	-0.78	33,300	-
[8920]	26/04/06	896	903	892	902	+6	+0.67	30,800	-
[8920]	26/04/03	885	909	885	896	+11	+1.24	52,500	-
[8920]	26/04/02	878	897	878	885	+7	+0.80	72,200	-
[8920]	26/04/01	845	879	845	878	+47	+5.66	99,800	-
[8920]	26/03/31	840	847	831	831	-9	-1.07	80,000	-
[8920]	26/03/30	843	848	826	840	-35	-4.00	96,100	-
[8920]	26/03/27	872	880	862	875	0	0.00	74,800	-
[8920]	26/03/26	883	884	863	875	-8	-0.91	85,900	-
[8920]	26/03/25	866	884	862	883	+25	+2.91	104,800	-
[8920]	26/03/24	849	861	849	858	+28	+3.37	107,500	-
[8920]	26/03/23	844	849	825	830	-44	-5.03	145,500	-
[8920]	26/03/19	898	899	874	874	-37	-4.06	94,800	-
[8920]	26/03/18	891	913	887	911	+28	+3.17	66,300	-
[8920]	26/03/17	876	890	876	883	+1	+0.11	72,200	-
[8920]	26/03/16	868	888	861	882	+11	+1.26	113,200	-
[8920]	26/03/13	859	873	859	871	+1	+0.11	71,400	-
[8920]	26/03/12	890	890	867	870	-24	-2.68	101,900	-
[8920]	26/03/11	900	908	894	894	+1	+0.11	60,300	-
[8920]	26/03/10	889	905	882	893	+16	+1.82	117,700	-
[8920]	26/03/09	860	881	856	877	-43	-4.67	188,200	-
[8920]	26/03/06	896	922	889	920	+9	+0.99	103,900	-
[8920]	26/03/05	882	919	882	911	+41	+4.71	181,700	-
[8920]	26/03/04	874	884	855	870	-34	-3.76	247,500	-
[8920]	26/03/03	929	929	896	904	-29	-3.11	170,500	-
[8920]	26/03/02	937	946	927	933	-19	-2.00	119,300	-
[8920]	26/02/27	928	958	928	952	+24	+2.59	218,100	-
[8920]	26/02/26	931	944	928	928	-13	-1.38	131,900	-
[8920]	26/02/25	940	962	938	941	0	0.00	150,700	-
[8920]	26/02/24	930	947	925	941	+5	+0.53	125,100	-
[8920]	26/02/20	928	949	921	936	-4	-0.43	133,500	-
[8920]	26/02/19	934	944	925	940	-4	-0.42	140,700	-
[8920]	26/02/18	952	957	944	944	-22	-2.28	143,000	-
[8920]	26/02/17	945	980	942	966	+26	+2.77	258,900	-
[8920]	26/02/16	944	948	928	940	+11	+1.18	221,200	-
[8920]	26/02/13	930	935	916	929	+11	+1.20	166,100	-
[8920]	26/02/12	930	948	911	918	-14	-1.50	165,200	-
[8920]	26/02/10	922	933	911	932	+5	+0.54	211,100	-
[8920]	26/02/09	938	951	922	927	-9	-0.96	219,600	-
[8920]	26/02/06	917	950	902	936	+10	+1.08	371,600	-
[8920]	26/02/05	921	972	906	926	+20	+2.21	1,410,100	-
[8920]	26/02/04	890	906	873	906	+150	+19.84	710,100	-
[8920]	26/02/03	760	764	747	756	+6	+0.80	174,900	-
[8920]	26/02/02	751	764	746	750	+4	+0.54	117,400	-
[8920]	26/01/30	737	750	734	746	+10	+1.36	94,600	-
[8920]	26/01/29	750	750	727	736	-14	-1.87	120,900	-
[8920]	26/01/28	742	756	740	750	0	0.00	68,500	-
[8920]	26/01/27	755	756	746	750	-10	-1.32	95,600	-
[8920]	26/01/26	764	765	755	760	-18	-2.31	77,300	-
[8920]	26/01/23	775	788	773	778	-1	-0.13	54,400	-
[8920]	26/01/22	769	779	769	779	+10	+1.30	43,700	-
[8920]	26/01/21	757	771	752	769	+2	+0.26	97,100	-
[8920]	26/01/20	758	772	754	767	+4	+0.52	95,800	-
[8920]	26/01/19	782	786	763	763	-27	-3.42	144,400	-
[8920]	26/01/16	785	794	777	790	-3	-0.38	90,000	-
[8920]	26/01/15	784	796	784	793	+2	+0.25	81,600	-
[8920]	26/01/14	780	798	774	791	+11	+1.41	115,700	-
[8920]	26/01/13	800	803	779	780	-20	-2.50	139,100	-
[8920]	26/01/09	791	801	788	800	+10	+1.27	108,100	-
[8920]	26/01/08	782	790	778	790	+7	+0.89	67,700	-
[8920]	26/01/07	770	785	763	783	+10	+1.29	129,400	-
[8920]	26/01/06	765	778	765	773	0	0.00	82,600	-
[8920]	26/01/05	777	777	761	773	-7	-0.90	149,300	-
[8920]	25/12/30	787	800	771	780	+5	+0.65	100,300	-
[8920]	25/12/29	759	778	753	775	+16	+2.11	82,100	-
[8920]	25/12/26	764	767	751	759	-3	-0.39	83,100	-
[8920]	25/12/25	752	767	750	762	+12	+1.60	96,300	-
[8920]	25/12/24	753	757	740	750	-5	-0.66	115,500	-
[8920]	25/12/23	748	762	746	755	+2	+0.27	69,200	-
[8920]	25/12/22	763	765	750	753	-7	-0.92	72,700	-
[8920]	25/12/19	752	762	750	760	-3	-0.39	70,400	-
[8920]	25/12/18	741	765	739	763	+15	+2.01	77,300	-
[8920]	25/12/17	750	750	742	748	+1	+0.13	44,700	-
[8920]	25/12/16	752	752	744	747	-10	-1.32	43,200	-
[8920]	25/12/15	750	761	746	757	+1	+0.13	55,200	-
[8920]	25/12/12	746	760	742	756	+23	+3.14	75,200	-
[8920]	25/12/11	749	749	728	733	-8	-1.08	68,800	-
[8920]	25/12/10	755	759	738	741	-14	-1.85	113,600	-
[8920]	25/12/09	782	786	755	755	-33	-4.19	119,600	-
[8920]	25/12/08	786	791	780	788	+2	+0.25	57,800	-
[8920]	25/12/05	794	801	779	786	-18	-2.24	74,900	-
[8920]	25/12/04	802	808	795	804	+2	+0.25	66,200	-
[8920]	25/12/03	810	813	802	802	+7	+0.88	97,500	-
[8920]	25/12/02	795	798	771	795	-6	-0.75	111,900	-
[8920]	25/12/01	798	806	785	801	+1	+0.13	83,000	-
[8920]	25/11/28	791	802	789	800	+5	+0.63	47,700	-
[8920]	25/11/27	803	809	789	795	-8	-1.00	65,000	-
[8920]	25/11/26	794	803	794	803	+9	+1.13	41,100	-
[8920]	25/11/25	798	798	786	794	-8	-1.00	32,400	-
[8920]	25/11/21	795	804	794	802	+4	+0.50	57,800	-
[8920]	25/11/20	784	799	777	798	+17	+2.18	74,800	-
[8920]	25/11/19	775	791	771	781	+6	+0.77	92,900	-
[8920]	25/11/18	783	789	767	775	-17	-2.15	91,600	-
[8920]	25/11/17	800	803	778	792	-7	-0.88	80,000	-
[8920]	25/11/14	790	805	785	799	+9	+1.14	84,200	-
[8920]	25/11/13	797	802	786	790	-2	-0.25	87,700	-
[8920]	25/11/12	791	795	781	792	+2	+0.25	63,000	-
[8920]	25/11/11	767	791	763	790	+29	+3.81	107,500	-
[8920]	25/11/10	802	813	759	761	-19	-2.44	176,000	-
[8920]	25/11/07	784	800	774	780	-10	-1.27	94,000	-
[8920]	25/11/06	777	792	777	790	+13	+1.67	54,800	-
[8920]	25/11/05	791	794	758	777	-14	-1.77	76,200	-
[8920]	25/11/04	780	804	780	791	+2	+0.25	48,700	-
[8920]	25/10/31	770	789	769	789	+19	+2.47	87,200	-
[8920]	25/10/30	761	775	761	770	+11	+1.45	88,900	-
[8920]	25/10/29	794	794	752	759	-35	-4.41	105,400	-
[8920]	25/10/28	810	810	789	794	-16	-1.98	93,500	-
[8920]	25/10/27	818	820	810	810	-4	-0.49	93,300	-
[8920]	25/10/24	815	825	811	814	-1	-0.12	69,000	-
[8920]	25/10/23	811	822	805	815	+4	+0.49	46,700	-
[8920]	25/10/22	815	818	809	811	-4	-0.49	57,500	-
[8920]	25/10/21	813	817	807	815	+1	+0.12	97,400	-
[8920]	25/10/20	802	822	801	814	+24	+3.04	189,100	-
[8920]	25/10/17	773	790	772	790	+17	+2.20	70,600	-
[8920]	25/10/16	770	779	770	773	+4	+0.52	59,700	-
[8920]	25/10/15	755	774	753	769	+19	+2.53	104,400	-
[8920]	25/10/14	770	779	750	750	-33	-4.21	158,700	-
[8920]	25/10/10	773	787	765	783	-5	-0.63	75,900	-
[8920]	25/10/09	775	788	775	788	+13	+1.68	68,900	-
[8920]	25/10/08	783	795	775	775	-7	-0.90	82,600	-
[8920]	25/10/07	773	787	763	782	+7	+0.90	82,900	-
[8920]	25/10/06	777	779	770	775	+10	+1.31	87,100	-
[8920]	25/10/03	745	765	745	765	+23	+3.10	54,400	-
[8920]	25/10/02	746	755	733	742	0	0.00	67,900	-
[8920]	25/10/01	755	756	740	742	-18	-2.37	107,000	-
[8920]	25/09/30	763	767	755	760	-2	-0.26	94,100	-
[8920]	25/09/29	770	773	760	762	-9	-1.17	83,900	-
[8920]	25/09/26	763	773	763	771	+6	+0.78	141,000	-
[8920]	25/09/25	753	768	753	765	+14	+1.86	167,600	-
[8920]	25/09/24	827	827	745	751	-76	-9.19	314,300	-
[8920]	25/09/22	811	834	810	827	+14	+1.72	163,100	-
[8920]	25/09/19	802	813	798	813	+13	+1.63	204,500	-
[8920]	25/09/18	774	803	768	800	+27	+3.49	186,000	-
[8920]	25/09/17	760	780	755	773	+6	+0.78	123,200	-
[8920]	25/09/16	730	778	725	767	+37	+5.07	380,600	-
[8920]	25/09/12	723	730	718	730	+9	+1.25	77,500	-
[8920]	25/09/11	726	732	713	721	-5	-0.69	85,000	-
[8920]	25/09/10	727	727	720	726	-1	-0.14	70,800	-
[8920]	25/09/09	724	727	714	727	+8	+1.11	62,100	-
[8920]	25/09/08	725	730	716	719	-5	-0.69	70,600	-
[8920]	25/09/05	714	729	714	724	+11	+1.54	135,000	-