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
[8946]	26/10/29	70	70	70	70	-1.0	-1.41	69,600	1,870,749,952
[8946]	26/10/28	71	71	70	71	+1.0	+1.43	11,900	1,897,474,944
[8946]	26/10/27	70	71	70	70	-1.0	-1.41	37,400	1,870,749,952
[8946]	26/10/26	71	71	70	71	+1.0	+1.43	34,500	1,897,474,944
[8946]	26/10/23	69	71	69	70	0	+0.00	41,400	1,870,749,952
[8946]	26/10/22	70	70	69	70	-1.0	-1.41	78,900	1,870,749,952
[8946]	26/10/21	71	71	70	71	0	+0.00	166,600	1,897,474,944
[8946]	26/10/20	71	71	69	71	0	+0.00	72,600	1,897,474,944
[8946]	26/10/19	71	72	70	71	0	+0.00	38,100	1,897,474,944
[8946]	26/10/16	71	71	71	71	0	+0.00	80,400	1,897,474,944
[8946]	26/10/15	71	71	70	71	0	+0.00	46,200	1,897,474,944
[8946]	26/10/14	71	72	70	71	0	+0.00	166,000	1,897,474,944
[8946]	26/10/13	72	72	71	71	-1.0	-1.39	83,800	1,897,474,944
[8946]	26/10/09	72	73	72	72	0	+0.00	39,700	1,924,199,936
[8946]	26/10/08	73	73	71	72	0	+0.00	61,700	1,924,199,936
[8946]	26/10/07	74	74	72	72	0	+0.00	32,600	1,924,199,936
[8946]	26/10/06	73	74	72	72	-2.0	-2.70	37,000	1,924,199,936
[8946]	26/10/05	74	74	73	74	+1.0	+1.37	82,900	1,977,650,048
[8946]	26/10/02	72	73	72	73	0	+0.00	30,600	1,950,925,056
[8946]	26/10/01	73	74	72	73	0	+0.00	44,400	1,950,925,056
[8946]	26/09/30	73	74	73	73	-1.0	-1.35	34,100	1,950,925,056
[8946]	26/09/29	72	74	72	74	+2.0	+2.78	125,900	1,977,650,048
[8946]	26/09/28	72	73	72	72	-1.0	-1.37	19,900	1,924,199,936
[8946]	26/09/25	73	74	72	73	-1.0	-1.35	125,400	1,950,925,056
[8946]	26/09/24	74	76	74	74	0	+0.00	75,700	1,977,650,048
[8946]	26/09/18	74	74	73	74	+1.0	+1.37	99,200	1,977,650,048
[8946]	26/09/17	73	74	73	73	-1.0	-1.35	55,200	1,950,925,056
[8946]	26/09/16	75	76	74	74	-2.0	-2.63	125,400	1,977,650,048
[8946]	26/09/15	75	76	74	76	+1.0	+1.33	69,100	2,031,100,032
[8946]	26/09/14	74	76	74	75	+1.0	+1.35	44,500	2,004,375,040
[8946]	26/09/11	74	75	74	74	0	+0.00	32,000	1,977,650,048
[8946]	26/09/10	74	75	74	74	-1.0	-1.33	20,100	1,977,650,048
[8946]	26/09/09	75	75	74	75	-1.0	-1.32	94,900	2,004,375,040
[8946]	26/09/08	76	76	75	76	0	+0.00	81,200	2,031,100,032
[8946]	26/09/07	76	76	75	76	0	+0.00	78,600	2,031,100,032
[8946]	26/09/04	75	76	74	76	0	+0.00	83,200	2,031,100,032
[8946]	26/09/03	74	76	74	76	+2.0	+2.70	64,000	2,031,100,032
[8946]	26/09/02	74	75	74	74	-1.0	-1.33	66,600	1,977,650,048
[8946]	26/09/01	75	76	74	75	-1.0	-1.32	126,900	2,004,375,040
[8946]	26/08/31	75	76	75	76	+1.0	+1.33	30,100	2,031,100,032
[8946]	26/08/28	75	76	75	75	0	+0.00	16,700	2,004,375,040
[8946]	26/08/27	74	76	74	75	0	+0.00	69,000	2,004,375,040
[8946]	26/08/26	75	76	74	75	0	+0.00	103,400	2,004,375,040
[8946]	26/08/25	74	76	74	75	+1.0	+1.35	294,800	2,004,375,040
[8946]	26/08/24	76	76	74	74	-2.0	-2.63	97,300	1,977,650,048
[8946]	26/08/21	76	77	75	76	+1.0	+1.33	75,600	2,031,100,032
[8946]	26/08/20	76	78	75	75	0	+0.00	112,600	2,004,375,040
[8946]	26/08/19	76	76	75	75	-2.0	-2.60	37,000	2,004,375,040
[8946]	26/08/18	76	77	76	77	+1.0	+1.32	18,100	2,057,825,024
[8946]	26/08/17	77	78	75	76	-1	-1.30	88,700	-
[8946]	26/08/14	77	78	76	77	-1	-1.28	64,800	-
[8946]	26/08/13	78	78	76	78	0	0.00	96,800	-
[8946]	26/08/12	78	79	77	78	-1	-1.27	52,400	-
[8946]	26/08/10	78	79	78	79	0	0.00	25,500	-
[8946]	26/08/07	79	80	78	79	-1	-1.25	117,900	-
[8946]	26/08/06	80	81	79	80	-1	-1.23	144,200	-
[8946]	26/08/05	79	81	79	81	+1	+1.25	66,400	-
[8946]	26/08/04	77	82	77	80	+3	+3.90	238,300	-
[8946]	26/08/03	77	78	77	77	0	0.00	80,800	-
[8946]	26/07/31	75	78	75	77	+1	+1.32	43,900	-
[8946]	26/07/30	75	77	75	76	-1	-1.30	116,500	-
[8946]	26/07/29	75	77	74	77	+1	+1.32	113,300	-
[8946]	26/07/28	76	76	75	76	0	0.00	43,300	-
[8946]	26/07/27	77	77	76	76	0	0.00	93,900	-
[8946]	26/07/24	77	77	75	76	-1	-1.30	153,900	-
[8946]	26/07/23	80	80	77	77	-3	-3.75	204,000	-
[8946]	26/07/22	81	82	80	80	-3	-3.61	87,200	-
[8946]	26/07/21	79	83	79	83	+4	+5.06	95,200	-
[8946]	26/07/17	81	81	77	79	-2	-2.47	270,500	-
[8946]	26/07/16	80	83	79	81	+1	+1.25	148,600	-
[8946]	26/07/15	78	81	77	80	+2	+2.56	125,300	-
[8946]	26/07/14	78	78	77	78	+1	+1.30	29,200	-
[8946]	26/07/13	77	78	77	77	+1	+1.32	51,000	-
[8946]	26/07/10	76	77	76	76	0	0.00	32,900	-
[8946]	26/07/09	76	76	76	76	-1	-1.30	30,100	-
[8946]	26/07/08	76	77	76	77	+1	+1.32	59,600	-
[8946]	26/07/07	77	79	75	76	-1	-1.30	165,300	-
[8946]	26/07/06	76	78	75	77	+1	+1.32	74,700	-
[8946]	26/07/03	76	76	75	76	0	0.00	189,300	-
[8946]	26/07/02	75	78	74	76	+1	+1.33	152,500	-
[8946]	26/07/01	75	76	74	75	0	0.00	181,500	-
[8946]	26/06/30	76	80	74	75	0	0.00	609,700	-
[8946]	26/06/29	82	94	75	75	+3	+4.17	4,970,500	-
[8946]	26/06/26	74	74	72	72	-2	-2.70	68,000	-
[8946]	26/06/25	75	75	74	74	-2	-2.63	49,000	-
[8946]	26/06/24	73	77	73	76	+3	+4.11	218,600	-
[8946]	26/06/23	74	75	73	73	-1	-1.35	19,600	-
[8946]	26/06/22	73	74	73	74	0	0.00	43,200	-
[8946]	26/06/19	75	75	73	74	-1	-1.33	78,400	-
[8946]	26/06/18	75	76	75	75	-1	-1.32	42,200	-
[8946]	26/06/17	73	76	73	76	+2	+2.70	152,900	-
[8946]	26/06/16	73	75	73	74	+1	+1.37	49,100	-
[8946]	26/06/15	72	75	72	73	+1	+1.39	109,700	-
[8946]	26/06/12	72	72	71	72	0	0.00	102,300	-
[8946]	26/06/11	71	73	71	72	0	0.00	136,400	-
[8946]	26/06/10	72	73	71	72	0	0.00	120,800	-
[8946]	26/06/09	73	73	71	72	-1	-1.37	108,400	-
[8946]	26/06/08	73	73	72	73	-1	-1.35	131,700	-
[8946]	26/06/05	74	74	74	74	0	0.00	66,300	-
[8946]	26/06/04	74	75	74	74	-1	-1.33	77,300	-
[8946]	26/06/03	74	76	73	75	+1	+1.35	114,800	-
[8946]	26/06/02	76	76	74	74	-1	-1.33	113,800	-
[8946]	26/06/01	77	77	75	75	-4	-5.06	154,400	-
[8946]	26/05/29	79	79	77	79	0	0.00	90,600	-
[8946]	26/05/28	77	79	76	79	+2	+2.60	122,600	-
[8946]	26/05/27	77	78	75	77	0	0.00	258,800	-
[8946]	26/05/26	77	78	76	77	0	0.00	155,100	-
[8946]	26/05/25	76	80	76	77	+2	+2.67	296,100	-
[8946]	26/05/22	75	75	74	75	0	+0.00	73,900	-
[8946]	26/05/21	76	76	74	75	+1.0	+1.35	102,600	-
[8946]	26/05/20	76	76	74	74	-2.0	-2.63	155,800	-
[8946]	26/05/19	74	76	74	76	+2.0	+2.70	59,200	-
[8946]	26/05/18	77	77	73	74	-3.0	-3.90	409,200	-
[8946]	26/05/15	77	78	77	77	0	+0.00	76,800	-
[8946]	26/05/14	80	80	77	77	-7.0	-8.33	501,400	-
[8946]	26/05/13	83	84	82	84	+1.0	+1.20	209,100	-
[8946]	26/05/12	83	83	81	83	0	+0.00	154,500	-
[8946]	26/05/11	85	85	83	83	-2.0	-2.35	151,500	-
[8946]	26/05/08	83	85	82	85	+2.0	+2.41	180,200	-
[8946]	26/05/07	83	84	83	83	+1.0	+1.22	73,200	-
[8946]	26/05/01	82	84	81	82	0	+0.00	156,700	-
[8946]	26/04/30	81	82	80	82	0	+0.00	144,700	-
[8946]	26/04/28	80	82	79	82	+2.0	+2.50	227,600	-
[8946]	26/04/27	84	84	80	80	-4	-4.76	539,600	-
[8946]	26/04/24	85	86	84	84	-2	-2.33	193,300	-
[8946]	26/04/23	87	88	85	86	0	0.00	133,700	-
[8946]	26/04/22	87	87	85	86	-1	-1.15	161,800	-
[8946]	26/04/21	87	87	86	87	+1	+1.16	105,200	-
[8946]	26/04/20	87	87	86	86	-1	-1.15	54,200	-
[8946]	26/04/17	87	87	86	87	0	0.00	81,100	-
[8946]	26/04/16	87	88	86	87	0	0.00	102,600	-
[8946]	26/04/15	87	87	85	87	0	0.00	219,000	-
[8946]	26/04/14	84	88	84	87	+2	+2.35	318,800	-
[8946]	26/04/13	85	85	84	85	-1	-1.16	139,800	-
[8946]	26/04/10	88	88	85	86	0	0.00	341,700	-
[8946]	26/04/09	88	88	86	86	-2	-2.27	211,000	-
[8946]	26/04/08	88	89	88	88	+1	+1.15	220,300	-
[8946]	26/04/07	89	89	86	87	-2	-2.25	333,100	-
[8946]	26/04/06	88	89	87	89	+1	+1.14	116,000	-
[8946]	26/04/03	88	89	87	88	+2	+2.33	234,500	-
[8946]	26/04/02	92	92	86	86	-5	-5.49	801,800	-
[8946]	26/04/01	89	91	87	91	+4	+4.60	291,400	-
[8946]	26/03/31	89	89	86	87	-1	-1.14	314,100	-
[8946]	26/03/30	88	88	86	88	-3	-3.30	403,400	-
[8946]	26/03/27	89	93	89	91	+3	+3.41	267,900	-
[8946]	26/03/26	91	92	87	88	-3	-3.30	414,600	-
[8946]	26/03/25	88	92	88	91	+3	+3.41	425,900	-
[8946]	26/03/24	87	89	86	88	+3	+3.53	336,700	-
[8946]	26/03/23	89	89	84	85	-4	-4.49	748,500	-
[8946]	26/03/19	91	92	89	89	-2	-2.20	325,500	-
[8946]	26/03/18	92	93	90	91	+1	+1.11	179,700	-
[8946]	26/03/17	91	92	89	90	-1	-1.10	330,500	-
[8946]	26/03/16	90	91	88	91	0	0.00	296,200	-
[8946]	26/03/13	91	93	90	91	0	0.00	281,200	-
[8946]	26/03/12	93	94	91	91	-2	-2.15	457,200	-
[8946]	26/03/11	95	95	93	93	-1	-1.06	245,900	-
[8946]	26/03/10	91	95	90	94	+5	+5.62	543,900	-
[8946]	26/03/09	90	90	87	89	-6	-6.32	1,109,400	-
[8946]	26/03/06	93	96	93	95	0	0.00	516,000	-
[8946]	26/03/05	94	97	92	95	+5	+5.56	1,608,100	-
[8946]	26/03/04	91	96	88	90	-5	-5.26	2,311,200	-
[8946]	26/03/03	102	113	93	95	-7	-6.86	6,975,600	-
[8946]	26/03/02	108	108	98	102	-5	-4.67	3,104,100	-
[8946]	26/02/27	106	113	103	107	+1	+0.94	3,947,900	-
[8946]	26/02/26	126	129	106	106	-16	-13.11	7,119,300	-
[8946]	26/02/25	129	159	115	122	+8	+7.02	36,112,200	-
[8946]	26/02/24	114	114	114	114	+30	+35.71	495,800	-
[8946]	26/02/20	87	97	84	84	0	0.00	3,855,300	-
[8946]	26/02/19	84	86	84	84	0	0.00	154,700	-
[8946]	26/02/18	86	86	84	84	-3	-3.45	116,200	-
[8946]	26/02/17	85	89	85	87	+3	+3.57	338,800	-
[8946]	26/02/16	87	87	83	84	-1	-1.18	421,000	-
[8946]	26/02/13	85	87	83	85	+1	+1.19	391,200	-
[8946]	26/02/12	84	85	83	84	0	0.00	213,900	-
[8946]	26/02/10	82	85	82	84	+2	+2.44	167,200	-
[8946]	26/02/09	81	83	80	82	+2	+2.50	94,100	-
[8946]	26/02/06	80	81	80	80	-1	-1.23	85,500	-
[8946]	26/02/05	80	81	79	81	+1	+1.25	36,100	-
[8946]	26/02/04	80	81	79	80	-1	-1.23	169,200	-
[8946]	26/02/03	80	81	80	81	+1	+1.25	11,600	-
[8946]	26/02/02	81	81	80	80	0	0.00	44,900	-
[8946]	26/01/30	80	82	80	80	0	0.00	171,900	-
[8946]	26/01/29	80	81	79	80	+1	+1.27	54,200	-
[8946]	26/01/28	81	81	79	79	-2	-2.47	114,300	-
[8946]	26/01/27	82	82	81	81	-1	-1.22	51,700	-
[8946]	26/01/26	80	82	78	82	+2	+2.50	170,000	-
[8946]	26/01/23	80	81	79	80	0	0.00	111,500	-
[8946]	26/01/22	80	80	79	80	0	0.00	56,400	-
[8946]	26/01/21	80	81	80	80	-1	-1.23	149,600	-
[8946]	26/01/20	81	81	80	81	0	0.00	183,000	-
[8946]	26/01/19	82	82	81	81	-1	-1.22	91,600	-
[8946]	26/01/16	82	83	82	82	-1	-1.20	80,200	-
[8946]	26/01/15	81	83	80	83	+3	+3.75	99,300	-
[8946]	26/01/14	81	81	80	80	-1	-1.23	95,600	-
[8946]	26/01/13	82	82	80	81	0	0.00	101,300	-
[8946]	26/01/09	82	82	80	81	+1	+1.25	128,600	-
[8946]	26/01/08	80	82	79	80	+1	+1.27	298,800	-
[8946]	26/01/07	80	81	78	79	-1	-1.25	164,400	-
[8946]	26/01/06	78	80	78	80	+2	+2.56	268,700	-
[8946]	26/01/05	79	79	77	78	+1	+1.30	86,100	-
[8946]	25/12/30	77	78	76	77	0	0.00	125,700	-
[8946]	25/12/29	78	84	77	77	+1	+1.32	555,000	-
[8946]	25/12/26	76	77	74	76	0	0.00	246,000	-
[8946]	25/12/25	76	77	76	76	0	0.00	32,400	-
[8946]	25/12/24	77	78	75	76	-1	-1.30	574,600	-
[8946]	25/12/23	75	78	75	77	+3	+4.05	278,400	-
[8946]	25/12/22	75	75	74	74	-2	-2.63	155,500	-
[8946]	25/12/19	75	76	74	76	+2	+2.70	68,100	-
[8946]	25/12/18	74	76	74	74	-1	-1.33	188,900	-
[8946]	25/12/17	75	76	75	75	0	0.00	86,600	-
[8946]	25/12/16	75	76	75	75	0	0.00	164,300	-
[8946]	25/12/15	76	77	75	75	-1	-1.32	115,400	-
[8946]	25/12/12	76	77	75	76	-1	-1.30	196,700	-
[8946]	25/12/11	78	79	77	77	-1	-1.28	64,700	-
[8946]	25/12/10	75	78	75	78	+1	+1.30	151,700	-
[8946]	25/12/09	77	77	75	77	0	0.00	64,800	-
[8946]	25/12/08	77	78	75	77	0	0.00	122,100	-
[8946]	25/12/05	77	78	76	77	0	0.00	176,300	-
[8946]	25/12/04	77	79	77	77	-2	-2.53	193,200	-
[8946]	25/12/03	80	80	77	79	-1	-1.25	355,000	-
[8946]	25/12/02	81	81	79	80	-1	-1.23	250,800	-
[8946]	25/12/01	82	82	79	81	+1	+1.25	450,500	-
[8946]	25/11/28	79	81	78	80	+1	+1.27	216,300	-
[8946]	25/11/27	81	82	76	79	-1	-1.25	765,600	-
[8946]	25/11/26	78	82	78	80	0	0.00	699,300	-
[8946]	25/11/25	83	86	78	80	0	0.00	687,200	-
[8946]	25/11/21	87	87	79	80	-8	-9.09	1,077,100	-
[8946]	25/11/20	90	90	88	88	-1	-1.12	62,400	-
[8946]	25/11/19	90	91	86	89	-4	-4.30	323,800	-
[8946]	25/11/18	93	95	91	93	-3	-3.13	191,600	-
[8946]	25/11/17	100	100	93	96	-5	-4.95	385,700	-
[8946]	25/11/14	103	103	99	101	-2	-1.94	178,000	-
[8946]	25/11/13	102	103	100	103	+2	+1.98	181,500	-
[8946]	25/11/12	100	101	100	101	+1	+1.00	26,000	-
[8946]	25/11/11	102	102	99	100	-2	-1.96	117,500	-
[8946]	25/11/10	102	102	101	102	+1	+0.99	18,100	-
[8946]	25/11/07	101	102	101	101	-2	-1.94	32,400	-
[8946]	25/11/06	102	103	101	103	+1	+0.98	32,100	-
[8946]	25/11/05	103	103	101	102	0	0.00	98,900	-
[8946]	25/11/04	105	105	102	102	-3	-2.86	29,400	-
[8946]	25/10/31	103	105	103	105	+2	+1.94	47,300	-
[8946]	25/10/30	104	104	103	103	-1	-0.96	37,800	-
[8946]	25/10/29	103	106	103	104	0	0.00	110,200	-
[8946]	25/10/28	105	105	103	104	0	0.00	59,100	-
[8946]	25/10/27	105	105	104	104	-1	-0.95	14,200	-
[8946]	25/10/24	104	105	104	105	0	0.00	13,700	-
[8946]	25/10/23	106	106	104	105	0	0.00	66,500	-
[8946]	25/10/22	106	108	105	105	-1	-0.94	65,600	-
[8946]	25/10/21	105	107	104	106	+2	+1.92	44,200	-
[8946]	25/10/20	104	105	104	104	+1	+0.97	46,600	-
[8946]	25/10/17	104	107	103	103	-1	-0.96	185,300	-
[8946]	25/10/16	104	106	102	104	0	0.00	147,400	-
[8946]	25/10/15	102	108	102	104	+3	+2.97	150,200	-
[8946]	25/10/14	104	107	100	101	-7	-6.48	379,400	-
[8946]	25/10/10	104	110	102	108	+3	+2.86	722,800	-
[8946]	25/10/09	101	109	100	105	+5	+5.00	452,200	-
[8946]	25/10/08	101	101	99	100	-1	-0.99	22,200	-
[8946]	25/10/07	99	101	99	101	+2	+2.02	55,100	-
[8946]	25/10/06	101	101	98	99	-1	-1.00	156,600	-
[8946]	25/10/03	100	102	99	100	0	0.00	93,600	-
[8946]	25/10/02	100	102	99	100	0	0.00	140,100	-
[8946]	25/10/01	100	100	99	100	0	0.00	87,700	-
[8946]	25/09/30	103	103	99	100	-3	-2.91	213,100	-
[8946]	25/09/29	105	105	102	103	-2	-1.90	157,000	-
[8946]	25/09/26	102	105	101	105	+4	+3.96	202,200	-
[8946]	25/09/25	102	102	101	101	-1	-0.98	16,300	-
[8946]	25/09/24	104	104	101	102	-1	-0.97	58,900	-
[8946]	25/09/22	103	104	102	103	0	0.00	78,100	-
[8946]	25/09/19	101	103	100	103	+2	+1.98	204,100	-
[8946]	25/09/18	99	102	99	101	+2	+2.02	81,900	-
[8946]	25/09/17	102	102	97	99	-3	-2.94	432,400	-
[8946]	25/09/16	102	103	100	102	+2	+2.00	138,700	-
[8946]	25/09/12	103	104	100	100	-3	-2.91	344,900	-
[8946]	25/09/11	106	106	103	103	-2	-1.90	188,600	-
[8946]	25/09/10	106	107	104	105	-1	-0.94	258,100	-
[8946]	25/09/09	109	110	106	106	-2	-1.85	134,500	-
[8946]	25/09/08	108	110	108	108	0	0.00	116,700	-
[8946]	25/09/05	107	109	106	108	+1	+0.93	165,000	-