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
[8999]	26/10/29	538	539	531	531	-9.0	-1.67	177,500	15,396,803,584
[8999]	26/10/28	551	551	540	540	-8.0	-1.46	49,000	15,657,766,912
[8999]	26/10/27	554	554	546	548	-6.0	-1.08	31,800	15,889,733,632
[8999]	26/10/26	550	556	550	554	+2.0	+0.36	31,900	16,063,708,160
[8999]	26/10/23	551	557	548	552	-1.0	-0.18	43,800	16,005,716,992
[8999]	26/10/22	553	554	550	553	+4.0	+0.73	19,900	16,034,712,576
[8999]	26/10/21	548	552	545	549	+5.0	+0.92	29,300	15,918,729,216
[8999]	26/10/20	550	553	544	544	-7.0	-1.27	47,400	15,773,750,272
[8999]	26/10/19	549	555	547	551	+2.0	+0.36	68,000	15,976,721,408
[8999]	26/10/16	546	549	544	549	+3.0	+0.55	60,600	15,918,729,216
[8999]	26/10/15	549	552	543	546	-4.0	-0.73	100,400	15,831,741,440
[8999]	26/10/14	551	556	549	550	-6.0	-1.08	30,600	15,947,724,800
[8999]	26/10/13	556	557	553	556	-1.0	-0.18	39,400	16,121,700,352
[8999]	26/10/09	547	557	546	557	+11.0	+2.01	39,100	16,150,695,936
[8999]	26/10/08	552	553	546	546	-8.0	-1.44	42,800	15,831,741,440
[8999]	26/10/07	551	557	551	554	+1.0	+0.18	24,300	16,063,708,160
[8999]	26/10/06	548	555	548	553	+4.0	+0.73	25,700	16,034,712,576
[8999]	26/10/05	554	554	549	549	-5.0	-0.90	49,800	15,918,729,216
[8999]	26/10/02	562	562	554	554	-11.0	-1.95	61,200	16,063,708,160
[8999]	26/10/01	562	567	562	565	0	+0.00	36,900	16,382,662,656
[8999]	26/09/30	563	568	561	565	+2.0	+0.36	31,100	16,382,662,656
[8999]	26/09/29	564	568	561	563	-8.0	-1.40	66,900	16,324,671,488
[8999]	26/09/28	572	572	567	571	+2.0	+0.35	75,100	16,556,638,208
[8999]	26/09/25	572	572	566	569	+1.0	+0.18	53,300	16,498,647,040
[8999]	26/09/24	566	571	564	568	0	+0.00	26,400	16,469,650,432
[8999]	26/09/18	570	570	567	568	-2.0	-0.35	23,700	16,469,650,432
[8999]	26/09/17	566	570	566	570	+6.0	+1.06	52,800	16,527,642,624
[8999]	26/09/16	561	567	560	564	0	+0.00	59,400	16,353,667,072
[8999]	26/09/15	563	566	559	564	+1.0	+0.18	28,500	16,353,667,072
[8999]	26/09/14	558	565	558	563	+5.0	+0.90	30,300	16,324,671,488
[8999]	26/09/11	555	562	553	558	-2.0	-0.36	46,000	16,179,692,544
[8999]	26/09/10	560	560	556	560	-3.0	-0.53	58,800	16,237,683,712
[8999]	26/09/09	567	567	561	563	-4.0	-0.71	45,500	16,324,671,488
[8999]	26/09/08	564	569	561	567	+2.0	+0.35	38,400	16,440,654,848
[8999]	26/09/07	568	569	565	565	-6.0	-1.05	40,100	16,382,662,656
[8999]	26/09/04	567	572	561	571	+3.0	+0.53	55,200	16,556,638,208
[8999]	26/09/03	568	573	568	568	0	+0.00	32,600	16,469,650,432
[8999]	26/09/02	572	576	568	568	-7.0	-1.22	68,900	16,469,650,432
[8999]	26/09/01	571	583	570	575	+1.0	+0.17	80,300	16,672,621,568
[8999]	26/08/31	576	576	571	574	-2.0	-0.35	62,400	16,643,625,984
[8999]	26/08/28	577	580	576	576	-5.0	-0.86	54,100	16,701,618,176
[8999]	26/08/27	580	583	577	581	0	+0.00	33,100	16,846,597,120
[8999]	26/08/26	580	583	578	581	+2.0	+0.35	46,900	16,846,597,120
[8999]	26/08/25	576	579	575	579	+2.0	+0.35	40,800	16,788,604,928
[8999]	26/08/24	578	580	576	577	-2.0	-0.35	54,700	16,730,613,760
[8999]	26/08/21	575	579	572	579	+4.0	+0.70	67,400	16,788,604,928
[8999]	26/08/20	568	576	568	575	+4.0	+0.70	50,500	16,672,621,568
[8999]	26/08/19	574	574	566	571	-6.0	-1.04	44,800	16,556,638,208
[8999]	26/08/18	573	577	570	577	+7.0	+1.23	72,100	16,730,613,760
[8999]	26/08/17	574	577	568	570	-3	-0.52	57,400	-
[8999]	26/08/14	562	573	562	573	+8	+1.42	74,700	-
[8999]	26/08/13	564	567	561	565	+1	+0.18	66,500	-
[8999]	26/08/12	562	571	558	564	+12	+2.17	113,900	-
[8999]	26/08/10	547	568	536	552	+5	+0.91	184,800	-
[8999]	26/08/07	539	547	539	547	+11	+2.05	43,600	-
[8999]	26/08/06	533	539	533	536	+4	+0.75	41,700	-
[8999]	26/08/05	533	537	531	532	-2	-0.37	28,900	-
[8999]	26/08/04	538	538	531	534	-3	-0.56	52,400	-
[8999]	26/08/03	542	542	535	537	-5	-0.92	47,700	-
[8999]	26/07/31	548	549	542	542	-7	-1.28	69,100	-
[8999]	26/07/30	551	553	544	549	-2	-0.36	68,900	-
[8999]	26/07/29	544	552	543	551	+7	+1.29	73,400	-
[8999]	26/07/28	550	550	542	544	-6	-1.09	34,100	-
[8999]	26/07/27	541	550	539	550	+13	+2.42	102,300	-
[8999]	26/07/24	541	542	535	537	-8	-1.47	90,600	-
[8999]	26/07/23	557	557	542	545	-4	-0.73	222,700	-
[8999]	26/07/22	545	549	541	549	+5	+0.92	92,300	-
[8999]	26/07/21	543	548	541	544	+1	+0.18	69,800	-
[8999]	26/07/17	542	550	542	543	0	0.00	72,400	-
[8999]	26/07/16	546	551	542	543	-1	-0.18	77,800	-
[8999]	26/07/15	543	545	540	544	+6	+1.12	36,900	-
[8999]	26/07/14	538	543	537	538	+4	+0.75	35,700	-
[8999]	26/07/13	540	544	533	534	-3	-0.56	54,500	-
[8999]	26/07/10	535	539	532	537	+1	+0.19	79,400	-
[8999]	26/07/09	533	539	530	536	+4	+0.75	50,500	-
[8999]	26/07/08	533	537	530	532	-1	-0.19	61,200	-
[8999]	26/07/07	530	535	525	533	+8	+1.52	81,700	-
[8999]	26/07/06	520	530	520	525	+7	+1.35	109,800	-
[8999]	26/07/03	518	522	517	518	+2	+0.39	54,100	-
[8999]	26/07/02	505	518	504	516	+11	+2.18	133,100	-
[8999]	26/07/01	503	506	501	505	0	0.00	87,200	-
[8999]	26/06/30	507	509	503	505	-1	-0.20	106,300	-
[8999]	26/06/29	505	507	503	506	+1	+0.20	209,500	-
[8999]	26/06/26	500	506	500	505	+3	+0.60	85,000	-
[8999]	26/06/25	505	506	502	502	-1	-0.20	35,300	-
[8999]	26/06/24	509	510	501	503	-7	-1.37	177,400	-
[8999]	26/06/23	516	516	507	510	-1	-0.20	64,600	-
[8999]	26/06/22	516	517	508	511	-5	-0.97	83,600	-
[8999]	26/06/19	517	520	515	516	0	0.00	97,300	-
[8999]	26/06/18	515	518	512	516	-1	-0.19	45,900	-
[8999]	26/06/17	514	521	512	517	+3	+0.58	105,000	-
[8999]	26/06/16	516	516	510	514	-2	-0.39	103,200	-
[8999]	26/06/15	518	522	516	516	0	0.00	102,600	-
[8999]	26/06/12	510	518	510	516	+5	+0.98	60,000	-
[8999]	26/06/11	518	518	508	511	-7	-1.35	66,000	-
[8999]	26/06/10	516	520	514	518	+2	+0.39	133,400	-
[8999]	26/06/09	513	518	512	516	+7	+1.38	66,800	-
[8999]	26/06/08	510	514	508	509	-6	-1.17	53,900	-
[8999]	26/06/05	508	516	506	515	+8	+1.58	45,600	-
[8999]	26/06/04	507	509	503	507	0	0.00	35,400	-
[8999]	26/06/03	505	509	499	507	+5	+1.00	98,400	-
[8999]	26/06/02	505	505	501	502	-5	-0.99	61,100	-
[8999]	26/06/01	514	514	504	507	-8	-1.55	132,200	-
[8999]	26/05/29	517	521	515	515	-3	-0.58	96,600	-
[8999]	26/05/28	520	523	514	518	-3	-0.58	132,400	-
[8999]	26/05/27	521	522	516	521	0	0.00	71,100	-
[8999]	26/05/26	516	524	516	521	0	0.00	56,300	-
[8999]	26/05/25	524	525	518	521	-2	-0.38	74,700	-
[8999]	26/05/22	526	526	520	523	-3.0	-0.57	40,300	-
[8999]	26/05/21	530	533	525	526	-2.0	-0.38	33,200	-
[8999]	26/05/20	531	532	524	528	-2.0	-0.38	67,700	-
[8999]	26/05/19	528	535	528	530	+3.0	+0.57	45,400	-
[8999]	26/05/18	534	536	523	527	-7.0	-1.31	52,700	-
[8999]	26/05/15	533	538	532	534	+15.0	+2.89	55,600	-
[8999]	26/05/14	530	530	519	519	-13.0	-2.44	101,600	-
[8999]	26/05/13	532	535	531	532	0	+0.00	38,500	-
[8999]	26/05/12	532	532	528	532	0	+0.00	63,200	-
[8999]	26/05/11	531	533	528	532	+1.0	+0.19	77,900	-
[8999]	26/05/08	536	536	530	531	-4.0	-0.75	92,100	-
[8999]	26/05/07	544	545	535	535	-6.0	-1.11	83,000	-
[8999]	26/05/01	541	541	532	541	+5.0	+0.93	84,600	-
[8999]	26/04/30	542	543	536	536	-1.0	-0.19	100,500	-
[8999]	26/04/28	539	539	532	537	0	+0.00	77,800	-
[8999]	26/04/27	545	545	535	537	-8	-1.47	85,600	-
[8999]	26/04/24	549	550	544	545	-3	-0.55	36,100	-
[8999]	26/04/23	547	550	545	548	+2	+0.37	54,500	-
[8999]	26/04/22	553	553	546	546	-7	-1.27	49,100	-
[8999]	26/04/21	553	557	551	553	0	0.00	51,900	-
[8999]	26/04/20	558	561	551	553	-3	-0.54	71,900	-
[8999]	26/04/17	557	562	556	556	-2	-0.36	48,200	-
[8999]	26/04/16	557	561	555	558	+4	+0.72	59,800	-
[8999]	26/04/15	555	559	552	554	+3	+0.54	47,000	-
[8999]	26/04/14	556	558	549	551	-2	-0.36	60,100	-
[8999]	26/04/13	561	564	553	553	-10	-1.78	68,900	-
[8999]	26/04/10	569	572	562	563	-5	-0.88	95,700	-
[8999]	26/04/09	576	576	566	568	-7	-1.22	81,600	-
[8999]	26/04/08	580	585	573	575	-1	-0.17	113,400	-
[8999]	26/04/07	571	576	571	576	+9	+1.59	57,400	-
[8999]	26/04/06	564	568	563	567	+3	+0.53	36,400	-
[8999]	26/04/03	562	568	562	564	+1	+0.18	58,500	-
[8999]	26/04/02	567	577	562	563	-2	-0.35	109,000	-
[8999]	26/04/01	558	567	558	565	+12	+2.17	73,200	-
[8999]	26/03/31	553	558	548	553	-2	-0.36	96,800	-
[8999]	26/03/30	550	565	548	555	-36	-6.09	415,800	-
[8999]	26/03/27	597	599	591	591	-4	-0.67	361,900	-
[8999]	26/03/26	599	599	593	595	-2	-0.34	136,600	-
[8999]	26/03/25	600	604	595	597	+6	+1.02	209,600	-
[8999]	26/03/24	588	594	588	591	+6	+1.03	102,700	-
[8999]	26/03/23	591	592	585	585	-14	-2.34	202,400	-
[8999]	26/03/19	606	606	598	599	-11	-1.80	171,300	-
[8999]	26/03/18	608	611	607	610	+5	+0.83	47,400	-
[8999]	26/03/17	605	609	603	605	+1	+0.17	58,600	-
[8999]	26/03/16	608	609	604	604	-6	-0.98	99,100	-
[8999]	26/03/13	611	614	609	610	-4	-0.65	111,400	-
[8999]	26/03/12	622	622	614	614	-8	-1.29	81,300	-
[8999]	26/03/11	625	629	622	622	-1	-0.16	45,200	-
[8999]	26/03/10	623	625	616	623	+9	+1.47	96,600	-
[8999]	26/03/09	610	618	604	614	-7	-1.13	130,500	-
[8999]	26/03/06	623	625	617	621	-6	-0.96	76,200	-
[8999]	26/03/05	629	630	623	627	+18	+2.96	73,100	-
[8999]	26/03/04	616	620	604	609	-17	-2.72	187,200	-
[8999]	26/03/03	637	637	626	626	-14	-2.19	135,100	-
[8999]	26/03/02	642	642	635	640	-8	-1.23	127,400	-
[8999]	26/02/27	652	653	644	648	-3	-0.46	96,100	-
[8999]	26/02/26	654	658	651	651	-2	-0.31	53,100	-
[8999]	26/02/25	656	658	653	653	-2	-0.31	71,600	-
[8999]	26/02/24	646	657	644	655	+6	+0.92	63,100	-
[8999]	26/02/20	649	652	643	649	0	0.00	58,600	-
[8999]	26/02/19	645	649	642	649	+6	+0.93	44,500	-
[8999]	26/02/18	644	644	641	643	+1	+0.16	26,800	-
[8999]	26/02/17	647	648	640	642	-3	-0.47	102,100	-
[8999]	26/02/16	655	655	643	645	-8	-1.23	128,600	-
[8999]	26/02/13	656	660	649	653	-1	-0.15	114,000	-
[8999]	26/02/12	650	656	650	654	+4	+0.62	84,100	-
[8999]	26/02/10	645	650	644	650	+5	+0.78	79,100	-
[8999]	26/02/09	644	646	642	645	+5	+0.78	86,300	-
[8999]	26/02/06	639	643	638	640	0	0.00	62,600	-
[8999]	26/02/05	643	645	639	640	0	0.00	57,500	-
[8999]	26/02/04	629	642	629	640	+10	+1.59	89,500	-
[8999]	26/02/03	627	635	624	630	+6	+0.96	41,200	-
[8999]	26/02/02	630	635	624	624	-4	-0.64	48,700	-
[8999]	26/01/30	621	629	618	628	+10	+1.62	71,100	-
[8999]	26/01/29	621	621	616	618	-3	-0.48	74,000	-
[8999]	26/01/28	620	625	617	621	-1	-0.16	42,600	-
[8999]	26/01/27	626	630	622	622	-4	-0.64	67,800	-
[8999]	26/01/26	631	631	623	626	-7	-1.11	72,700	-
[8999]	26/01/23	636	638	631	633	0	0.00	68,800	-
[8999]	26/01/22	630	636	630	633	+5	+0.80	44,700	-
[8999]	26/01/21	635	635	623	628	-7	-1.10	59,700	-
[8999]	26/01/20	643	643	633	635	-8	-1.24	66,500	-
[8999]	26/01/19	650	650	638	643	-6	-0.92	133,800	-
[8999]	26/01/16	648	650	646	649	+1	+0.15	89,900	-
[8999]	26/01/15	639	649	637	648	+8	+1.25	76,400	-
[8999]	26/01/14	633	644	633	640	+10	+1.59	105,700	-
[8999]	26/01/13	637	638	628	630	-3	-0.47	82,100	-
[8999]	26/01/09	631	635	628	633	+4	+0.64	61,900	-
[8999]	26/01/08	625	631	625	629	+6	+0.96	62,200	-
[8999]	26/01/07	625	628	621	623	-2	-0.32	62,700	-
[8999]	26/01/06	617	628	617	625	+13	+2.12	84,100	-
[8999]	26/01/05	614	617	610	612	-2	-0.33	108,500	-
[8999]	25/12/30	619	619	613	614	-4	-0.65	37,200	-
[8999]	25/12/29	619	620	614	618	+3	+0.49	69,000	-
[8999]	25/12/26	611	618	610	615	+6	+0.99	73,100	-
[8999]	25/12/25	607	611	607	609	+2	+0.33	20,400	-
[8999]	25/12/24	609	614	607	607	0	0.00	71,400	-
[8999]	25/12/23	604	608	602	607	+4	+0.66	24,600	-
[8999]	25/12/22	604	605	602	603	+3	+0.50	30,800	-
[8999]	25/12/19	601	604	600	600	-1	-0.17	45,200	-
[8999]	25/12/18	596	602	594	601	+4	+0.67	52,000	-
[8999]	25/12/17	596	600	596	597	+1	+0.17	29,900	-
[8999]	25/12/16	597	600	596	596	-1	-0.17	46,000	-
[8999]	25/12/15	591	597	591	597	+3	+0.51	25,700	-
[8999]	25/12/12	592	597	591	594	+6	+1.02	63,800	-
[8999]	25/12/11	595	595	588	588	-7	-1.18	45,200	-
[8999]	25/12/10	592	595	590	595	+7	+1.19	46,800	-
[8999]	25/12/09	590	591	586	588	-1	-0.17	28,700	-
[8999]	25/12/08	589	590	586	589	+3	+0.51	28,100	-
[8999]	25/12/05	589	589	586	586	-3	-0.51	16,100	-
[8999]	25/12/04	587	590	585	589	+2	+0.34	29,700	-
[8999]	25/12/03	586	590	584	587	-1	-0.17	38,400	-
[8999]	25/12/02	595	595	585	588	-6	-1.01	42,100	-
[8999]	25/12/01	597	598	593	594	+1	+0.17	53,300	-
[8999]	25/11/28	593	596	592	593	0	0.00	49,800	-
[8999]	25/11/27	594	595	592	593	0	0.00	36,000	-
[8999]	25/11/26	591	595	591	593	+5	+0.85	54,400	-
[8999]	25/11/25	586	592	586	588	-2	-0.34	31,900	-
[8999]	25/11/21	579	590	579	590	+9	+1.55	42,900	-
[8999]	25/11/20	578	585	576	581	+5	+0.87	46,200	-
[8999]	25/11/19	576	580	573	576	0	0.00	47,900	-
[8999]	25/11/18	585	585	576	576	-12	-2.04	52,300	-
[8999]	25/11/17	592	594	586	588	-4	-0.68	57,200	-
[8999]	25/11/14	593	595	590	592	-2	-0.34	40,100	-
[8999]	25/11/13	596	597	589	594	0	0.00	30,200	-
[8999]	25/11/12	590	595	589	594	+7	+1.19	31,700	-
[8999]	25/11/11	588	591	584	587	0	0.00	34,800	-
[8999]	25/11/10	582	587	580	587	+8	+1.38	52,900	-
[8999]	25/11/07	573	580	570	579	+9	+1.58	34,200	-
[8999]	25/11/06	566	571	566	570	+2	+0.35	20,000	-
[8999]	25/11/05	567	570	563	568	+1	+0.18	38,700	-
[8999]	25/11/04	568	571	564	567	+1	+0.18	34,600	-
[8999]	25/10/31	568	568	563	566	0	0.00	42,400	-
[8999]	25/10/30	566	570	562	566	0	0.00	69,800	-
[8999]	25/10/29	575	575	566	566	-9	-1.57	48,700	-
[8999]	25/10/28	585	585	575	575	-13	-2.21	39,300	-
[8999]	25/10/27	582	588	582	588	+7	+1.20	53,300	-
[8999]	25/10/24	583	586	581	581	-4	-0.68	23,200	-
[8999]	25/10/23	576	586	576	585	+9	+1.56	47,100	-
[8999]	25/10/22	582	582	576	576	-2	-0.35	61,100	-
[8999]	25/10/21	585	585	576	578	-2	-0.34	25,500	-
[8999]	25/10/20	578	584	577	580	+6	+1.05	59,000	-
[8999]	25/10/17	575	578	572	574	+1	+0.17	54,200	-
[8999]	25/10/16	572	576	572	573	+3	+0.53	31,400	-
[8999]	25/10/15	570	571	567	570	+7	+1.24	30,000	-
[8999]	25/10/14	565	567	561	563	-5	-0.88	90,400	-
[8999]	25/10/10	570	570	567	568	-5	-0.87	83,100	-
[8999]	25/10/09	578	578	571	573	0	0.00	26,400	-
[8999]	25/10/08	577	581	573	573	-4	-0.69	26,500	-
[8999]	25/10/07	575	580	573	577	+2	+0.35	35,800	-
[8999]	25/10/06	575	578	571	575	+6	+1.05	59,800	-
[8999]	25/10/03	567	572	567	569	0	0.00	22,700	-
[8999]	25/10/02	570	572	566	569	0	0.00	48,700	-
[8999]	25/10/01	580	580	568	569	-14	-2.40	94,900	-
[8999]	25/09/30	592	593	583	583	-9	-1.52	67,400	-
[8999]	25/09/29	599	599	591	592	-9	-1.50	70,900	-
[8999]	25/09/26	595	602	593	601	+7	+1.18	149,200	-
[8999]	25/09/25	580	595	580	594	+12	+2.06	130,000	-
[8999]	25/09/24	583	583	580	582	-1	-0.17	35,300	-
[8999]	25/09/22	582	588	578	583	+6	+1.04	146,600	-
[8999]	25/09/19	574	578	573	577	+2	+0.35	72,000	-
[8999]	25/09/18	574	575	573	575	+1	+0.17	49,700	-
[8999]	25/09/17	571	574	568	574	+3	+0.53	54,900	-
[8999]	25/09/16	568	572	568	571	+3	+0.53	40,900	-
[8999]	25/09/12	572	573	568	568	-5	-0.87	64,800	-
[8999]	25/09/11	578	578	571	573	-5	-0.87	34,200	-
[8999]	25/09/10	581	581	577	578	-5	-0.86	48,400	-
[8999]	25/09/09	579	583	578	583	+7	+1.22	83,000	-
[8999]	25/09/08	575	580	575	576	+2	+0.35	89,400	-
[8999]	25/09/05	571	574	569	574	+5	+0.88	49,000	-