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
[8938]	26/10/29	289	289	289	289	0	+0.00	200	3,007,871,744
[8938]	26/10/28	291	292	286	289	-2.0	-0.69	2,300	3,007,871,744
[8938]	26/10/27	289	291	289	291	+8.0	+2.83	1,100	3,028,687,616
[8938]	26/10/26	282	290	282	283	+1.0	+0.35	1,000	2,945,424,640
[8938]	26/10/23	289	290	281	282	-8.0	-2.76	15,200	2,935,016,704
[8938]	26/10/22	285	290	285	290	0	+0.00	34,800	3,018,279,680
[8938]	26/10/21	288	293	285	290	+2.0	+0.69	12,600	3,018,279,680
[8938]	26/10/20	295	295	285	288	-4.0	-1.37	2,700	2,997,464,064
[8938]	26/10/19	298	303	290	292	-9.0	-2.99	13,600	3,039,095,296
[8938]	26/10/16	300	304	296	301	-3.0	-0.99	5,900	3,132,766,208
[8938]	26/10/15	305	306	301	304	-2.0	-0.65	4,500	3,163,989,760
[8938]	26/10/14	304	310	300	306	-3.0	-0.97	6,300	3,184,805,376
[8938]	26/10/13	310	318	308	309	-9.0	-2.83	2,600	3,216,028,928
[8938]	26/10/09	313	321	313	318	+2.0	+0.63	500	3,309,699,840
[8938]	26/10/08	312	322	309	316	+4.0	+1.28	3,600	3,288,883,968
[8938]	26/10/07	320	323	312	312	-4.0	-1.27	1,100	3,247,252,736
[8938]	26/10/06	314	333	312	316	-6.0	-1.86	7,700	3,288,883,968
[8938]	26/10/05	322	328	314	322	-6.0	-1.83	8,300	3,351,331,328
[8938]	26/10/02	300	342	296	328	+12.0	+3.80	53,300	3,413,778,432
[8938]	26/10/01	312	319	312	316	-4.0	-1.25	2,200	3,288,883,968
[8938]	26/09/30	312	322	312	320	+6.0	+1.91	3,800	3,330,515,456
[8938]	26/09/29	318	323	314	314	-10.0	-3.09	1,000	3,268,068,352
[8938]	26/09/28	321	327	315	324	-2.0	-0.61	12,600	3,372,146,944
[8938]	26/09/25	324	329	317	326	+1.0	+0.31	4,500	3,392,962,560
[8938]	26/09/24	320	330	318	325	+6.0	+1.88	5,200	3,382,554,880
[8938]	26/09/18	333	339	319	319	-18.0	-5.34	13,200	3,320,107,776
[8938]	26/09/17	332	338	326	337	0	+0.00	5,000	3,507,449,088
[8938]	26/09/16	336	337	327	337	0	+0.00	1,400	3,507,449,088
[8938]	26/09/15	327	338	321	337	+9.0	+2.74	3,300	3,507,449,088
[8938]	26/09/14	323	339	322	328	+5.0	+1.55	4,700	3,413,778,432
[8938]	26/09/11	330	335	323	323	-11.0	-3.29	1,000	3,361,739,008
[8938]	26/09/10	330	336	328	334	+4.0	+1.21	600	3,476,225,536
[8938]	26/09/09	321	336	315	330	+4.0	+1.23	9,200	3,434,594,048
[8938]	26/09/08	340	340	320	326	-10.0	-2.98	23,000	3,392,962,560
[8938]	26/09/07	330	341	330	336	+3.0	+0.90	1,200	3,497,041,408
[8938]	26/09/04	328	333	326	333	+5.0	+1.52	2,000	3,465,817,600
[8938]	26/09/03	324	330	322	328	+1.0	+0.31	1,700	3,413,778,432
[8938]	26/09/02	326	328	321	327	+1.0	+0.31	3,600	3,403,370,496
[8938]	26/09/01	331	337	323	326	-10.0	-2.98	5,000	3,392,962,560
[8938]	26/08/31	329	336	323	336	+5.0	+1.51	1,100	3,497,041,408
[8938]	26/08/28	327	335	327	331	-3.0	-0.90	2,100	3,445,001,984
[8938]	26/08/27	328	337	327	334	+11.0	+3.41	2,400	3,476,225,536
[8938]	26/08/26	341	346	323	323	-19.0	-5.56	14,500	3,361,739,008
[8938]	26/08/25	333	345	333	342	+2.0	+0.59	3,300	3,559,488,512
[8938]	26/08/24	340	340	337	340	+2.0	+0.59	1,700	3,538,672,640
[8938]	26/08/21	335	338	334	338	+3.0	+0.90	4,400	3,517,857,024
[8938]	26/08/20	333	337	333	335	-2.0	-0.59	2,800	3,486,633,472
[8938]	26/08/19	332	337	331	337	+7.0	+2.12	1,300	3,507,449,088
[8938]	26/08/18	331	335	327	330	-5.0	-1.49	2,900	3,434,594,048
[8938]	26/08/17	339	343	326	335	0	0.00	4,900	-
[8938]	26/08/14	338	338	330	335	+5	+1.52	3,700	-
[8938]	26/08/13	333	334	330	330	-2	-0.60	2,000	-
[8938]	26/08/12	330	336	330	332	+2	+0.61	1,100	-
[8938]	26/08/10	326	330	321	330	+9	+2.80	6,900	-
[8938]	26/08/07	345	350	321	321	-24	-6.96	21,200	-
[8938]	26/08/06	340	345	339	345	-1	-0.29	5,500	-
[8938]	26/08/05	337	354	334	346	+16	+4.85	21,500	-
[8938]	26/08/04	330	336	330	330	-6	-1.79	1,700	-
[8938]	26/08/03	336	336	328	336	+3	+0.90	1,800	-
[8938]	26/07/31	350	350	328	333	-16	-4.58	8,200	-
[8938]	26/07/30	345	350	344	349	+3	+0.87	1,800	-
[8938]	26/07/29	342	350	340	346	+5	+1.47	5,700	-
[8938]	26/07/28	360	360	341	341	-15	-4.21	3,300	-
[8938]	26/07/27	367	367	356	356	-11	-3.00	3,600	-
[8938]	26/07/24	368	368	361	367	-1	-0.27	1,200	-
[8938]	26/07/23	356	369	355	368	+9	+2.51	5,600	-
[8938]	26/07/22	359	359	357	359	+3	+0.84	3,600	-
[8938]	26/07/21	368	368	356	356	-10	-2.73	4,300	-
[8938]	26/07/17	379	379	360	366	-14	-3.68	28,300	-
[8938]	26/07/16	366	387	363	380	+17	+4.68	31,100	-
[8938]	26/07/15	367	369	358	363	-4	-1.09	10,200	-
[8938]	26/07/14	363	370	360	367	-4	-1.08	9,200	-
[8938]	26/07/13	352	371	352	371	+20	+5.70	23,600	-
[8938]	26/07/10	349	351	347	351	+1	+0.29	10,200	-
[8938]	26/07/09	350	350	347	350	+5	+1.45	6,800	-
[8938]	26/07/08	350	350	340	345	-5	-1.43	14,900	-
[8938]	26/07/07	343	350	341	350	+23	+7.03	24,000	-
[8938]	26/07/06	350	352	326	327	-22	-6.30	35,800	-
[8938]	26/07/03	340	349	339	349	+9	+2.65	399,000	-
[8938]	26/07/02	323	340	323	340	+20	+6.25	28,800	-
[8938]	26/07/01	300	326	300	320	+13	+4.23	19,000	-
[8938]	26/06/30	301	307	301	307	+1	+0.33	400	-
[8938]	26/06/29	299	307	299	306	+1	+0.33	500	-
[8938]	26/06/26	304	311	298	305	0	0.00	17,800	-
[8938]	26/06/25	300	305	293	305	+11	+3.74	6,600	-
[8938]	26/06/24	303	303	291	294	-9	-2.97	6,000	-
[8938]	26/06/23	301	321	300	303	+10	+3.41	30,400	-
[8938]	26/06/22	306	306	288	293	-6	-2.01	11,000	-
[8938]	26/06/19	300	307	297	299	-9	-2.92	4,200	-
[8938]	26/06/18	291	308	289	308	+15	+5.12	11,700	-
[8938]	26/06/17	294	294	281	293	-7	-2.33	20,400	-
[8938]	26/06/16	281	306	268	300	+25	+9.09	38,000	-
[8938]	26/06/15	301	306	271	275	-27	-8.94	33,400	-
[8938]	26/06/12	315	315	300	302	-8	-2.58	13,100	-
[8938]	26/06/11	300	312	300	310	+10	+3.33	11,200	-
[8938]	26/06/10	314	319	300	300	-14	-4.46	11,700	-
[8938]	26/06/09	333	335	314	314	-27	-7.92	14,400	-
[8938]	26/06/08	337	341	323	341	0	0.00	30,700	-
[8938]	26/06/05	301	341	300	341	+24	+7.57	31,900	-
[8938]	26/06/04	320	322	316	317	-3	-0.94	5,700	-
[8938]	26/06/03	319	321	314	320	+5	+1.59	6,600	-
[8938]	26/06/02	313	320	310	315	-2	-0.63	21,900	-
[8938]	26/06/01	319	319	312	317	0	0.00	6,100	-
[8938]	26/05/29	323	325	314	317	-13	-3.94	12,400	-
[8938]	26/05/28	340	343	320	330	-12	-3.51	11,700	-
[8938]	26/05/27	345	345	333	342	-1	-0.29	10,400	-
[8938]	26/05/26	329	379	318	343	+19	+5.86	102,100	-
[8938]	26/05/25	336	336	318	324	-13	-3.86	15,700	-
[8938]	26/05/22	350	350	333	337	-12.0	-3.44	20,200	-
[8938]	26/05/21	332	350	331	349	+13.0	+3.87	10,900	-
[8938]	26/05/20	332	336	329	336	+2.0	+0.60	3,900	-
[8938]	26/05/19	318	338	318	334	+8.0	+2.45	10,500	-
[8938]	26/05/18	320	332	320	326	+10.0	+3.16	12,300	-
[8938]	26/05/15	323	323	316	316	-9.0	-2.77	7,500	-
[8938]	26/05/14	332	333	314	325	-13.0	-3.85	23,500	-
[8938]	26/05/13	330	343	323	338	+6.0	+1.81	15,800	-
[8938]	26/05/12	335	336	332	332	-5.0	-1.48	4,900	-
[8938]	26/05/11	337	340	336	337	-4.0	-1.17	6,400	-
[8938]	26/05/08	348	348	338	341	-7.0	-2.01	6,400	-
[8938]	26/05/07	361	361	348	348	-16.0	-4.40	43,800	-
[8938]	26/05/01	350	369	345	364	-2.0	-0.55	10,700	-
[8938]	26/04/30	338	368	327	366	+27.0	+7.96	44,000	-
[8938]	26/04/28	364	365	324	339	-21.0	-5.83	32,200	-
[8938]	26/04/27	332	360	323	360	+20	+5.88	276,700	-
[8938]	26/04/24	345	351	335	340	-8	-2.30	16,200	-
[8938]	26/04/23	343	348	342	348	+1	+0.29	4,000	-
[8938]	26/04/22	342	347	338	347	-3	-0.86	10,600	-
[8938]	26/04/21	331	354	331	350	+18	+5.42	25,000	-
[8938]	26/04/20	328	336	323	332	+4	+1.22	5,700	-
[8938]	26/04/17	328	329	322	328	-6	-1.80	7,600	-
[8938]	26/04/16	357	357	329	334	-22	-6.18	37,700	-
[8938]	26/04/15	370	370	355	356	-11	-3.00	10,800	-
[8938]	26/04/14	378	378	358	367	-9	-2.39	13,200	-
[8938]	26/04/13	357	377	355	376	+20	+5.62	21,800	-
[8938]	26/04/10	355	356	352	356	+8	+2.30	7,700	-
[8938]	26/04/09	352	352	346	348	+4	+1.16	4,300	-
[8938]	26/04/08	325	358	325	344	+15	+4.56	30,600	-
[8938]	26/04/07	325	330	325	329	+1	+0.30	6,100	-
[8938]	26/04/06	319	330	319	328	-1	-0.30	5,000	-
[8938]	26/04/03	326	329	316	329	+7	+2.17	12,700	-
[8938]	26/04/02	320	322	317	322	+3	+0.94	2,300	-
[8938]	26/04/01	318	324	315	319	+5	+1.59	6,200	-
[8938]	26/03/31	313	324	313	314	+1	+0.32	4,600	-
[8938]	26/03/30	330	330	312	313	-13	-3.99	9,200	-
[8938]	26/03/27	315	326	315	326	+12	+3.82	1,600	-
[8938]	26/03/26	336	344	311	314	-30	-8.72	16,200	-
[8938]	26/03/25	313	358	312	344	+34	+10.97	36,200	-
[8938]	26/03/24	327	327	302	310	-1	-0.32	16,900	-
[8938]	26/03/23	368	368	311	311	-57	-15.49	71,000	-
[8938]	26/03/19	361	378	350	368	-1	-0.27	16,900	-
[8938]	26/03/18	357	379	354	369	+20	+5.73	30,900	-
[8938]	26/03/17	333	349	333	349	+13	+3.87	20,400	-
[8938]	26/03/16	341	345	334	336	-9	-2.61	13,500	-
[8938]	26/03/13	324	352	313	345	-3	-0.86	37,800	-
[8938]	26/03/12	317	355	308	348	+29	+9.09	69,300	-
[8938]	26/03/11	299	319	289	319	+26	+8.87	32,300	-
[8938]	26/03/10	294	297	291	293	-1	-0.34	7,500	-
[8938]	26/03/09	299	299	290	294	-10	-3.29	11,900	-
[8938]	26/03/06	302	310	300	304	0	0.00	15,200	-
[8938]	26/03/05	295	308	289	304	+13	+4.47	20,200	-
[8938]	26/03/04	298	298	284	291	-8	-2.68	20,100	-
[8938]	26/03/03	300	304	299	299	-6	-1.97	5,200	-
[8938]	26/03/02	306	310	302	305	+1	+0.33	11,800	-
[8938]	26/02/27	291	306	291	304	+10	+3.40	14,200	-
[8938]	26/02/26	310	310	291	294	-15	-4.85	65,300	-
[8938]	26/02/25	311	312	303	309	+1	+0.32	13,500	-
[8938]	26/02/24	320	320	308	308	-4	-1.28	5,800	-
[8938]	26/02/20	316	317	310	312	+2	+0.65	7,000	-
[8938]	26/02/19	324	324	309	310	-10	-3.13	15,100	-
[8938]	26/02/18	323	328	309	320	-3	-0.93	29,600	-
[8938]	26/02/17	333	333	319	323	-14	-4.15	40,400	-
[8938]	26/02/16	333	342	331	337	-4	-1.17	18,500	-
[8938]	26/02/13	346	348	341	341	-7	-2.01	4,000	-
[8938]	26/02/12	356	356	338	348	-12	-3.33	31,000	-
[8938]	26/02/10	348	379	348	360	+16	+4.65	41,400	-
[8938]	26/02/09	351	352	342	344	-5	-1.43	18,900	-
[8938]	26/02/06	350	352	344	349	-1	-0.29	12,200	-
[8938]	26/02/05	357	357	341	350	-7	-1.96	25,000	-
[8938]	26/02/04	366	366	356	357	-9	-2.46	13,800	-
[8938]	26/02/03	369	371	365	366	-3	-0.81	6,000	-
[8938]	26/02/02	371	372	360	369	-2	-0.54	8,300	-
[8938]	26/01/30	368	371	365	371	+3	+0.82	5,300	-
[8938]	26/01/29	379	379	368	368	-11	-2.90	7,100	-
[8938]	26/01/28	399	399	379	379	-25	-6.19	24,300	-
[8938]	26/01/27	428	428	399	404	-8	-1.94	16,600	-
[8938]	26/01/26	399	416	399	412	+13	+3.26	12,600	-
[8938]	26/01/23	397	408	396	399	+3	+0.76	19,700	-
[8938]	26/01/22	389	397	389	396	+6	+1.54	3,900	-
[8938]	26/01/21	388	397	388	390	+3	+0.78	6,200	-
[8938]	26/01/20	389	389	380	387	-4	-1.02	10,100	-
[8938]	26/01/19	393	398	390	391	-2	-0.51	3,600	-
[8938]	26/01/16	393	396	382	393	0	0.00	7,400	-
[8938]	26/01/15	386	397	386	393	-1	-0.25	11,800	-
[8938]	26/01/14	412	412	384	394	-15	-3.67	61,100	-
[8938]	26/01/13	412	415	408	409	-16	-3.76	9,000	-
[8938]	26/01/09	415	425	415	425	+2	+0.47	4,300	-
[8938]	26/01/08	418	424	410	423	-3	-0.70	14,200	-
[8938]	26/01/07	438	441	421	426	-11	-2.52	292,100	-
[8938]	26/01/06	432	442	419	437	-3	-0.68	137,700	-
[8938]	26/01/05	398	443	398	440	+48	+12.24	64,400	-
[8938]	25/12/30	389	398	379	392	+3	+0.77	25,000	-
[8938]	25/12/29	389	397	378	389	+8	+2.10	45,400	-
[8938]	25/12/26	408	413	371	381	-35	-8.41	109,100	-
[8938]	25/12/25	399	442	396	416	+23	+5.85	95,700	-
[8938]	25/12/24	419	419	392	393	-42	-9.66	91,900	-
[8938]	25/12/23	400	450	400	435	+30	+7.41	161,300	-
[8938]	25/12/22	382	405	382	405	+7	+1.76	387,200	-
[8938]	25/12/19	361	413	361	398	+38	+10.56	58,300	-
[8938]	25/12/18	355	409	346	360	+5	+1.41	150,800	-
[8938]	25/12/17	357	371	344	355	-10	-2.74	190,100	-
[8938]	25/12/16	373	373	357	365	0	0.00	12,000	-
[8938]	25/12/15	371	377	357	365	-11	-2.93	14,600	-
[8938]	25/12/12	378	395	376	376	-7	-1.83	13,200	-
[8938]	25/12/11	387	393	377	383	-11	-2.79	24,700	-
[8938]	25/12/10	364	445	364	394	+22	+5.91	97,700	-
[8938]	25/12/09	373	376	349	372	0	0.00	52,400	-
[8938]	25/12/08	395	395	371	372	-18	-4.62	21,100	-
[8938]	25/12/05	396	400	370	390	-22	-5.34	75,900	-
[8938]	25/12/04	447	447	412	412	-38	-8.44	14,800	-
[8938]	25/12/03	459	459	420	450	-14	-3.02	21,200	-
[8938]	25/12/02	450	464	404	464	+7	+1.53	156,200	-
[8938]	25/12/01	479	479	457	457	-22	-4.59	5,800	-
[8938]	25/11/28	485	486	478	479	-11	-2.24	8,800	-
[8938]	25/11/27	496	505	469	490	-8	-1.61	29,900	-
[8938]	25/11/26	505	505	469	498	-7	-1.39	11,900	-
[8938]	25/11/25	530	530	448	505	-35	-6.48	65,600	-
[8938]	25/11/21	549	554	536	540	-16	-2.88	5,600	-
[8938]	25/11/20	578	578	550	556	-20	-3.47	10,400	-
[8938]	25/11/19	565	576	550	576	+1	+0.17	13,800	-
[8938]	25/11/18	568	581	566	575	-3	-0.52	6,900	-
[8938]	25/11/17	571	579	545	578	-3	-0.52	11,800	-
[8938]	25/11/14	570	582	566	581	+1	+0.17	2,800	-
[8938]	25/11/13	580	580	580	580	-2	-0.34	600	-
[8938]	25/11/12	582	582	575	582	-1	-0.17	2,200	-
[8938]	25/11/11	573	583	570	583	0	0.00	41,600	-
[8938]	25/11/10	573	583	573	583	0	0.00	900	-
[8938]	25/11/07	573	584	567	583	0	0.00	5,400	-
[8938]	25/11/06	578	583	572	583	-5	-0.85	2,300	-
[8938]	25/11/05	584	589	561	588	+9	+1.55	10,400	-
[8938]	25/11/04	575	589	570	579	-6	-1.03	2,000	-
[8938]	25/10/31	565	591	565	585	+10	+1.74	5,100	-
[8938]	25/10/30	581	588	572	575	-10	-1.71	3,900	-
[8938]	25/10/29	592	598	585	585	-10	-1.68	5,100	-
[8938]	25/10/28	578	595	577	595	+12	+2.06	2,800	-
[8938]	25/10/27	589	590	560	583	-10	-1.69	13,900	-
[8938]	25/10/24	590	593	584	593	-5	-0.84	1,200	-
[8938]	25/10/23	598	598	597	598	+1	+0.17	3,700	-
[8938]	25/10/22	595	597	576	597	+1	+0.17	3,000	-
[8938]	25/10/21	607	607	596	596	-17	-2.77	600	-
[8938]	25/10/20	620	620	608	613	-11	-1.76	3,900	-
[8938]	25/10/17	608	625	608	624	+6	+0.97	7,100	-
[8938]	25/10/16	607	625	605	618	-9	-1.44	13,700	-
[8938]	25/10/15	583	630	583	627	+36	+6.09	17,200	-
[8938]	25/10/14	617	617	573	591	-28	-4.52	17,800	-
[8938]	25/10/10	616	619	603	619	+2	+0.32	4,400	-
[8938]	25/10/09	614	618	600	617	+5	+0.82	16,500	-
[8938]	25/10/08	599	620	596	612	+5	+0.82	13,200	-
[8938]	25/10/07	606	610	599	607	-9	-1.46	3,200	-
[8938]	25/10/06	613	623	605	616	-2	-0.32	8,600	-
[8938]	25/10/03	611	620	600	618	+2	+0.32	18,200	-
[8938]	25/10/02	620	633	596	616	-14	-2.22	22,400	-
[8938]	25/10/01	623	633	623	630	-3	-0.47	2,600	-
[8938]	25/09/30	605	633	588	633	+18	+2.93	9,000	-
[8938]	25/09/29	585	620	585	615	+30	+5.13	30,500	-
[8938]	25/09/26	595	595	585	585	-8	-1.35	600	-
[8938]	25/09/25	588	598	575	593	-4	-0.67	11,300	-
[8938]	25/09/24	601	601	571	597	-9	-1.49	8,400	-
[8938]	25/09/22	600	608	600	606	-2	-0.33	3,500	-
[8938]	25/09/19	603	610	597	608	-3	-0.49	5,700	-
[8938]	25/09/18	613	625	600	611	-12	-1.93	4,400	-
[8938]	25/09/17	621	628	618	623	-1	-0.16	1,700	-
[8938]	25/09/16	619	624	617	624	+4	+0.65	1,000	-
[8938]	25/09/12	625	625	620	620	-10	-1.59	700	-
[8938]	25/09/11	642	642	630	630	-11	-1.72	4,200	-
[8938]	25/09/10	648	655	637	641	-9	-1.38	3,900	-
[8938]	25/09/09	653	665	643	650	+4	+0.62	7,400	-
[8938]	25/09/08	646	650	637	646	-1	-0.15	4,500	-
[8938]	25/09/05	654	655	647	647	-11	-1.67	1,500	-