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
[8927]	26/10/29	453	465	453	462	-19.0	-3.95	547,900	14,216,960,000
[8927]	26/10/28	477	482	477	481	+5.0	+1.05	347,200	14,716,454,912
[8927]	26/10/27	479	480	476	476	-3.0	-0.63	300,300	14,563,477,504
[8927]	26/10/26	480	481	479	479	0	+0.00	267,600	14,655,263,744
[8927]	26/10/23	481	482	479	479	-1.0	-0.21	266,100	14,655,263,744
[8927]	26/10/22	481	483	480	480	-1.0	-0.21	113,200	14,685,858,816
[8927]	26/10/21	481	484	481	481	0	+0.00	87,100	14,716,454,912
[8927]	26/10/20	485	485	481	481	-3.0	-0.62	134,300	14,716,454,912
[8927]	26/10/19	487	489	484	484	-3.0	-0.62	179,400	14,808,241,152
[8927]	26/10/16	486	490	483	487	+1.0	+0.21	189,600	14,900,028,416
[8927]	26/10/15	491	491	486	486	-6.0	-1.22	202,200	14,869,432,320
[8927]	26/10/14	494	494	490	492	0	+0.00	92,000	15,053,005,824
[8927]	26/10/13	492	494	490	492	+1.0	+0.20	113,300	15,053,005,824
[8927]	26/10/09	486	494	486	491	+4.0	+0.82	85,000	15,022,409,728
[8927]	26/10/08	495	495	487	487	-9.0	-1.81	127,600	14,900,028,416
[8927]	26/10/07	495	497	494	496	+3.0	+0.61	81,500	15,175,388,160
[8927]	26/10/06	486	493	486	493	+7.0	+1.44	87,300	15,083,600,896
[8927]	26/10/05	490	493	483	486	-4.0	-0.82	154,000	14,869,432,320
[8927]	26/10/02	501	501	489	490	-11.0	-2.20	298,300	14,991,814,656
[8927]	26/10/01	510	510	501	501	-8.0	-1.57	181,200	15,328,365,568
[8927]	26/09/30	504	509	504	509	+6.0	+1.19	138,900	15,573,130,240
[8927]	26/09/29	506	509	503	503	-5.0	-0.98	167,800	15,389,556,736
[8927]	26/09/28	508	509	505	508	+2.0	+0.40	154,400	15,542,534,144
[8927]	26/09/25	503	506	500	506	+3.0	+0.60	104,000	15,481,342,976
[8927]	26/09/24	505	505	499	503	+3.0	+0.60	118,800	15,389,556,736
[8927]	26/09/18	495	504	495	500	+8.0	+1.63	247,300	15,297,770,496
[8927]	26/09/17	488	494	488	492	+6.0	+1.23	159,100	15,024,420,864
[8927]	26/09/16	485	490	485	486	-2.0	-0.41	107,000	14,841,195,520
[8927]	26/09/15	489	493	484	488	+12.0	+2.52	346,800	14,902,270,976
[8927]	26/09/14	476	486	476	476	-1.0	-0.21	125,500	14,535,821,312
[8927]	26/09/11	478	480	477	477	-2.0	-0.42	54,500	14,566,359,040
[8927]	26/09/10	477	483	477	479	+1.0	+0.21	45,100	14,627,433,472
[8927]	26/09/09	484	484	478	478	-6.0	-1.24	55,200	14,596,896,768
[8927]	26/09/08	485	485	481	484	+2.0	+0.41	28,700	14,780,121,088
[8927]	26/09/07	488	489	480	482	-4.0	-0.82	71,700	14,719,045,632
[8927]	26/09/04	484	488	483	486	+3.0	+0.62	77,100	14,841,195,520
[8927]	26/09/03	482	485	481	483	+1.0	+0.21	44,400	14,749,583,360
[8927]	26/09/02	485	485	481	482	-3.0	-0.62	46,800	14,719,045,632
[8927]	26/09/01	484	485	481	485	+1.0	+0.21	60,100	14,810,658,816
[8927]	26/08/31	482	484	477	484	+2.0	+0.41	80,300	14,780,121,088
[8927]	26/08/28	477	482	476	482	+6.0	+1.26	51,200	14,719,045,632
[8927]	26/08/27	473	477	473	476	+2.0	+0.42	71,100	14,535,821,312
[8927]	26/08/26	476	479	473	474	-2.0	-0.42	62,400	14,474,746,880
[8927]	26/08/25	480	481	475	476	-3.0	-0.63	41,600	14,535,821,312
[8927]	26/08/24	478	481	477	479	+1.0	+0.21	70,200	14,627,433,472
[8927]	26/08/21	474	479	473	478	+4.0	+0.84	44,900	14,596,896,768
[8927]	26/08/20	472	475	470	474	+4.0	+0.85	45,600	14,474,746,880
[8927]	26/08/19	475	477	469	470	-7.0	-1.47	106,300	14,352,596,992
[8927]	26/08/18	479	480	476	477	-2.0	-0.42	59,100	14,566,359,040
[8927]	26/08/17	481	482	478	479	+2	+0.42	113,800	-
[8927]	26/08/14	472	478	471	477	+5	+1.06	105,900	-
[8927]	26/08/13	467	472	467	472	+7	+1.51	141,500	-
[8927]	26/08/12	463	466	463	465	+2	+0.43	86,900	-
[8927]	26/08/10	460	464	457	463	+6	+1.31	75,000	-
[8927]	26/08/07	455	460	455	457	+1	+0.22	61,700	-
[8927]	26/08/06	454	458	454	456	+2	+0.44	61,200	-
[8927]	26/08/05	457	457	454	454	-2	-0.44	67,600	-
[8927]	26/08/04	459	459	456	456	+1	+0.22	36,900	-
[8927]	26/08/03	454	457	452	455	+1	+0.22	89,600	-
[8927]	26/07/31	458	459	454	454	-4	-0.87	148,400	-
[8927]	26/07/30	455	462	455	458	-5	-1.08	180,300	-
[8927]	26/07/29	463	464	457	463	+2	+0.43	417,100	-
[8927]	26/07/28	462	463	460	461	0	0.00	94,700	-
[8927]	26/07/27	460	463	459	461	+3	+0.66	90,300	-
[8927]	26/07/24	456	460	456	458	+2	+0.44	84,300	-
[8927]	26/07/23	457	459	456	456	-1	-0.22	66,800	-
[8927]	26/07/22	458	460	456	457	-1	-0.22	105,200	-
[8927]	26/07/21	456	461	456	458	+1	+0.22	141,600	-
[8927]	26/07/17	462	464	456	457	-7	-1.51	206,500	-
[8927]	26/07/16	463	466	462	464	+1	+0.22	180,600	-
[8927]	26/07/15	465	470	463	463	-2	-0.43	187,700	-
[8927]	26/07/14	468	471	464	465	-4	-0.85	261,300	-
[8927]	26/07/13	459	475	457	469	+8	+1.74	718,400	-
[8927]	26/07/10	455	462	455	461	+6	+1.32	51,600	-
[8927]	26/07/09	455	457	450	455	0	0.00	59,000	-
[8927]	26/07/08	457	459	455	455	-2	-0.44	66,700	-
[8927]	26/07/07	461	462	457	457	+2	+0.44	52,400	-
[8927]	26/07/06	454	461	454	455	+2	+0.44	78,600	-
[8927]	26/07/03	455	458	450	453	-1	-0.22	59,900	-
[8927]	26/07/02	448	455	448	454	+7	+1.57	71,100	-
[8927]	26/07/01	454	454	447	447	-4	-0.89	58,300	-
[8927]	26/06/30	455	455	450	451	+2	+0.45	62,200	-
[8927]	26/06/29	445	453	445	449	+3	+0.67	108,100	-
[8927]	26/06/26	442	450	441	446	+4	+0.90	109,100	-
[8927]	26/06/25	441	445	441	442	+3	+0.68	59,400	-
[8927]	26/06/24	434	441	434	439	+4	+0.92	70,000	-
[8927]	26/06/23	432	436	431	435	+3	+0.69	66,600	-
[8927]	26/06/22	436	438	430	432	-2	-0.46	56,500	-
[8927]	26/06/19	430	435	430	434	+4	+0.93	69,200	-
[8927]	26/06/18	431	431	428	430	0	0.00	48,100	-
[8927]	26/06/17	423	432	422	430	+8	+1.90	82,600	-
[8927]	26/06/16	431	432	422	422	-8	-1.86	95,200	-
[8927]	26/06/15	439	440	428	430	-9	-2.05	122,500	-
[8927]	26/06/12	428	440	428	439	+19	+4.52	284,500	-
[8927]	26/06/11	427	428	420	420	-8	-1.87	131,000	-
[8927]	26/06/10	426	431	426	428	-1	-0.23	80,800	-
[8927]	26/06/09	428	433	428	429	+6	+1.42	85,000	-
[8927]	26/06/08	431	433	420	423	-11	-2.53	103,800	-
[8927]	26/06/05	427	436	427	434	+7	+1.64	87,300	-
[8927]	26/06/04	433	433	427	427	+1	+0.23	100,000	-
[8927]	26/06/03	425	430	423	426	0	0.00	57,500	-
[8927]	26/06/02	421	427	419	426	+6	+1.43	108,800	-
[8927]	26/06/01	423	424	416	420	-3	-0.71	110,100	-
[8927]	26/05/29	424	426	422	423	0	0.00	84,500	-
[8927]	26/05/28	420	426	419	423	+1	+0.24	104,500	-
[8927]	26/05/27	424	424	416	422	-2	-0.47	92,200	-
[8927]	26/05/26	420	426	418	424	+6	+1.44	87,300	-
[8927]	26/05/25	424	424	415	418	-4	-0.95	99,200	-
[8927]	26/05/22	425	425	420	422	-3.0	-0.71	94,100	-
[8927]	26/05/21	424	426	418	425	+7.0	+1.67	100,900	-
[8927]	26/05/20	428	429	411	418	-11.0	-2.56	422,500	-
[8927]	26/05/19	433	439	428	429	-5.0	-1.15	191,400	-
[8927]	26/05/18	437	438	430	434	-2.0	-0.46	241,000	-
[8927]	26/05/15	439	443	436	436	-1.0	-0.23	105,600	-
[8927]	26/05/14	447	447	436	437	-9.0	-2.02	143,400	-
[8927]	26/05/13	444	448	442	446	+2.0	+0.45	84,500	-
[8927]	26/05/12	445	446	441	444	-1.0	-0.22	100,500	-
[8927]	26/05/11	444	447	441	445	-2.0	-0.45	87,000	-
[8927]	26/05/08	448	449	444	447	+2.0	+0.45	169,200	-
[8927]	26/05/07	459	459	445	445	-14.0	-3.05	298,400	-
[8927]	26/05/01	463	463	450	459	-3.0	-0.65	218,800	-
[8927]	26/04/30	464	466	459	462	-7.0	-1.49	322,600	-
[8927]	26/04/28	477	480	464	469	-27.0	-5.44	600,900	-
[8927]	26/04/27	493	496	491	496	+5	+1.02	555,700	-
[8927]	26/04/24	493	495	490	491	+1	+0.20	459,100	-
[8927]	26/04/23	495	496	490	490	-6	-1.21	348,600	-
[8927]	26/04/22	500	500	496	496	-4	-0.80	264,500	-
[8927]	26/04/21	501	502	499	500	+2	+0.40	134,600	-
[8927]	26/04/20	500	503	498	498	0	0.00	323,500	-
[8927]	26/04/17	499	502	497	498	0	0.00	188,200	-
[8927]	26/04/16	503	503	497	498	0	0.00	131,600	-
[8927]	26/04/15	508	509	497	498	-6	-1.19	288,700	-
[8927]	26/04/14	511	516	503	504	+1	+0.20	285,500	-
[8927]	26/04/13	507	510	501	503	+15	+3.07	376,700	-
[8927]	26/04/10	491	493	486	488	-2	-0.41	138,600	-
[8927]	26/04/09	498	506	488	490	-6	-1.21	249,200	-
[8927]	26/04/08	494	499	493	496	+7	+1.43	229,500	-
[8927]	26/04/07	492	492	486	489	-1	-0.20	116,300	-
[8927]	26/04/06	489	493	487	490	+5	+1.03	173,400	-
[8927]	26/04/03	488	491	484	485	-3	-0.61	169,100	-
[8927]	26/04/02	486	495	482	488	+9	+1.88	270,400	-
[8927]	26/04/01	473	479	472	479	+11	+2.35	183,100	-
[8927]	26/03/31	471	477	465	468	+2	+0.43	273,200	-
[8927]	26/03/30	452	468	448	466	+4	+0.87	259,900	-
[8927]	26/03/27	454	464	452	462	+8	+1.76	110,400	-
[8927]	26/03/26	458	460	450	454	-2	-0.44	123,200	-
[8927]	26/03/25	445	457	445	456	+15	+3.40	161,100	-
[8927]	26/03/24	440	444	438	441	+7	+1.61	124,300	-
[8927]	26/03/23	440	440	429	434	-12	-2.69	218,900	-
[8927]	26/03/19	446	450	445	446	-3	-0.67	146,400	-
[8927]	26/03/18	443	452	442	449	+1	+0.22	416,000	-
[8927]	26/03/17	449	456	441	448	+5	+1.13	399,000	-
[8927]	26/03/16	445	445	441	443	-2	-0.45	142,600	-
[8927]	26/03/13	440	446	439	445	+1	+0.23	83,800	-
[8927]	26/03/12	455	455	442	444	-11	-2.42	139,200	-
[8927]	26/03/11	456	460	455	455	-1	-0.22	57,600	-
[8927]	26/03/10	455	458	450	456	+11	+2.47	85,900	-
[8927]	26/03/09	443	447	436	445	-14	-3.05	217,600	-
[8927]	26/03/06	451	459	451	459	+2	+0.44	75,400	-
[8927]	26/03/05	448	461	448	457	+18	+4.10	122,400	-
[8927]	26/03/04	442	445	430	439	-11	-2.44	277,200	-
[8927]	26/03/03	466	466	450	450	-18	-3.85	213,800	-
[8927]	26/03/02	474	474	463	468	-7	-1.47	157,200	-
[8927]	26/02/27	463	475	462	475	+9	+1.93	132,800	-
[8927]	26/02/26	456	466	456	466	+10	+2.19	94,800	-
[8927]	26/02/25	455	458	454	456	0	0.00	104,400	-
[8927]	26/02/24	461	461	453	456	-5	-1.08	101,500	-
[8927]	26/02/20	465	465	458	461	-3	-0.65	65,300	-
[8927]	26/02/19	462	466	455	464	+3	+0.65	88,200	-
[8927]	26/02/18	469	469	460	461	-2	-0.43	58,800	-
[8927]	26/02/17	469	469	462	463	-2	-0.43	123,000	-
[8927]	26/02/16	456	470	456	465	+17	+3.79	282,800	-
[8927]	26/02/13	454	454	446	448	-5	-1.10	102,900	-
[8927]	26/02/12	447	455	446	453	+7	+1.57	175,700	-
[8927]	26/02/10	438	447	438	446	+8	+1.83	60,600	-
[8927]	26/02/09	439	443	437	438	+3	+0.69	94,000	-
[8927]	26/02/06	438	438	434	435	-4	-0.91	87,700	-
[8927]	26/02/05	438	439	436	439	+3	+0.69	132,600	-
[8927]	26/02/04	437	440	434	436	0	0.00	152,300	-
[8927]	26/02/03	438	438	433	436	+3	+0.69	52,900	-
[8927]	26/02/02	439	441	432	433	-3	-0.69	128,300	-
[8927]	26/01/30	431	437	428	436	+6	+1.40	105,700	-
[8927]	26/01/29	421	431	421	430	-1	-0.23	401,600	-
[8927]	26/01/28	432	435	430	431	-5	-1.15	753,100	-
[8927]	26/01/27	438	438	431	436	-2	-0.46	76,200	-
[8927]	26/01/26	440	440	434	438	-6	-1.35	167,200	-
[8927]	26/01/23	445	449	441	444	-5	-1.11	174,600	-
[8927]	26/01/22	448	450	445	449	+2	+0.45	63,200	-
[8927]	26/01/21	450	450	443	447	-5	-1.11	138,400	-
[8927]	26/01/20	457	457	451	452	-5	-1.09	83,700	-
[8927]	26/01/19	460	460	452	457	-1	-0.22	107,300	-
[8927]	26/01/16	465	465	458	458	-6	-1.29	204,000	-
[8927]	26/01/15	452	464	452	464	+11	+2.43	142,500	-
[8927]	26/01/14	450	455	449	453	+4	+0.89	80,100	-
[8927]	26/01/13	454	454	445	449	+1	+0.22	114,800	-
[8927]	26/01/09	447	452	445	448	+1	+0.22	106,000	-
[8927]	26/01/08	452	455	447	447	-4	-0.89	153,300	-
[8927]	26/01/07	449	451	446	451	+2	+0.45	104,000	-
[8927]	26/01/06	443	449	440	449	+10	+2.28	168,700	-
[8927]	26/01/05	444	445	436	439	+2	+0.46	146,200	-
[8927]	25/12/30	438	444	435	437	-1	-0.23	150,900	-
[8927]	25/12/29	435	439	434	438	+7	+1.62	121,300	-
[8927]	25/12/26	431	433	429	431	0	0.00	118,300	-
[8927]	25/12/25	425	434	424	431	+4	+0.94	134,300	-
[8927]	25/12/24	420	428	420	427	+6	+1.43	146,000	-
[8927]	25/12/23	417	424	417	421	+4	+0.96	204,200	-
[8927]	25/12/22	431	432	417	417	-12	-2.80	328,100	-
[8927]	25/12/19	424	429	421	429	+5	+1.18	174,200	-
[8927]	25/12/18	421	426	418	424	+2	+0.47	141,400	-
[8927]	25/12/17	424	425	420	422	+1	+0.24	131,600	-
[8927]	25/12/16	421	424	417	421	+2	+0.48	202,300	-
[8927]	25/12/15	415	423	412	419	+12	+2.95	407,300	-
[8927]	25/12/12	421	427	405	407	-18	-4.24	818,500	-
[8927]	25/12/11	442	442	425	425	-16	-3.63	411,800	-
[8927]	25/12/10	438	444	434	441	+7	+1.61	242,700	-
[8927]	25/12/09	447	448	432	434	-12	-2.69	379,200	-
[8927]	25/12/08	443	446	440	446	+3	+0.68	166,500	-
[8927]	25/12/05	448	453	443	443	-4	-0.89	198,000	-
[8927]	25/12/04	445	449	444	447	+1	+0.22	176,500	-
[8927]	25/12/03	450	455	446	446	-5	-1.11	167,400	-
[8927]	25/12/02	457	457	448	451	-6	-1.31	217,600	-
[8927]	25/12/01	467	468	457	457	-11	-2.35	205,600	-
[8927]	25/11/28	464	470	462	468	+2	+0.43	135,000	-
[8927]	25/11/27	467	469	463	466	0	0.00	71,700	-
[8927]	25/11/26	467	469	466	466	+1	+0.22	84,600	-
[8927]	25/11/25	468	471	463	465	-2	-0.43	81,700	-
[8927]	25/11/21	461	470	459	467	+4	+0.86	107,400	-
[8927]	25/11/20	472	472	461	463	-3	-0.64	98,800	-
[8927]	25/11/19	469	471	462	466	-2	-0.43	149,500	-
[8927]	25/11/18	468	472	465	468	-8	-1.68	159,100	-
[8927]	25/11/17	482	483	469	476	-10	-2.06	209,400	-
[8927]	25/11/14	486	488	482	486	-1	-0.21	83,200	-
[8927]	25/11/13	498	498	487	487	-11	-2.21	150,100	-
[8927]	25/11/12	489	498	489	498	+10	+2.05	61,900	-
[8927]	25/11/11	492	493	484	488	-4	-0.81	73,900	-
[8927]	25/11/10	485	494	485	492	+8	+1.65	117,100	-
[8927]	25/11/07	482	485	480	484	+2	+0.41	150,400	-
[8927]	25/11/06	486	488	478	482	-1	-0.21	179,500	-
[8927]	25/11/05	484	485	473	483	-3	-0.62	301,100	-
[8927]	25/11/04	500	501	478	486	-14	-2.80	298,700	-
[8927]	25/10/31	492	502	487	500	+8	+1.63	255,900	-
[8927]	25/10/30	482	498	479	492	-8	-1.60	886,800	-
[8927]	25/10/29	502	506	500	500	-10	-1.96	1,496,500	-
[8927]	25/10/28	518	521	510	510	-10	-1.92	601,600	-
[8927]	25/10/27	525	525	519	520	-4	-0.76	421,100	-
[8927]	25/10/24	527	527	521	524	0	0.00	179,300	-
[8927]	25/10/23	523	527	519	524	+2	+0.38	126,100	-
[8927]	25/10/22	515	526	515	522	+7	+1.36	155,100	-
[8927]	25/10/21	520	521	515	515	-5	-0.96	142,500	-
[8927]	25/10/20	517	521	515	520	+6	+1.17	128,000	-
[8927]	25/10/17	521	522	512	514	-7	-1.34	220,300	-
[8927]	25/10/16	520	523	518	521	+3	+0.58	147,600	-
[8927]	25/10/15	520	524	517	518	-2	-0.38	156,200	-
[8927]	25/10/14	521	527	516	520	-7	-1.33	291,000	-
[8927]	25/10/10	536	538	524	527	-7	-1.31	235,200	-
[8927]	25/10/09	536	539	533	534	+2	+0.38	155,400	-
[8927]	25/10/08	527	535	527	532	+5	+0.95	175,300	-
[8927]	25/10/07	537	537	527	527	-7	-1.31	219,000	-
[8927]	25/10/06	535	536	521	534	+3	+0.56	260,900	-
[8927]	25/10/03	520	531	519	531	+11	+2.12	162,600	-
[8927]	25/10/02	535	535	519	520	-17	-3.17	324,400	-
[8927]	25/10/01	537	539	529	537	+6	+1.13	244,500	-
[8927]	25/09/30	533	540	531	531	-12	-2.21	399,500	-
[8927]	25/09/29	559	559	541	543	+4	+0.74	335,200	-
[8927]	25/09/26	539	542	534	539	+8	+1.51	211,800	-
[8927]	25/09/25	519	536	519	531	+13	+2.51	177,700	-
[8927]	25/09/24	529	529	514	518	-15	-2.81	399,100	-
[8927]	25/09/22	545	548	531	533	-5	-0.93	276,500	-
[8927]	25/09/19	546	555	536	538	-8	-1.47	351,900	-
[8927]	25/09/18	544	555	542	546	-2	-0.36	227,100	-
[8927]	25/09/17	552	558	545	548	-12	-2.14	316,400	-
[8927]	25/09/16	547	571	547	560	+16	+2.94	410,900	-
[8927]	25/09/12	575	577	534	544	-34	-5.88	1,073,300	-
[8927]	25/09/11	586	587	572	578	-8	-1.37	459,800	-
[8927]	25/09/10	574	586	569	586	+15	+2.63	288,900	-
[8927]	25/09/09	581	582	569	571	-10	-1.72	315,700	-
[8927]	25/09/08	573	584	571	581	+8	+1.40	328,300	-
[8927]	25/09/05	563	573	557	573	+11	+1.96	435,500	-