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
[9878]	26/10/29	337	337	330	334	-4.0	-1.18	7,500	1,071,008,384
[9878]	26/10/28	340	342	337	338	-2.0	-0.59	6,600	1,083,834,880
[9878]	26/10/27	342	343	340	340	-2.0	-0.58	6,400	1,090,248,064
[9878]	26/10/26	345	345	342	342	-3.0	-0.87	3,400	1,096,661,248
[9878]	26/10/23	348	349	340	345	-5.0	-1.43	8,000	1,106,281,088
[9878]	26/10/22	358	358	350	350	-8.0	-2.23	10,600	1,122,314,240
[9878]	26/10/21	360	360	358	358	-1.0	-0.28	6,100	1,147,967,104
[9878]	26/10/20	370	370	359	359	-13.0	-3.49	10,100	1,151,173,760
[9878]	26/10/19	371	373	370	372	-3.0	-0.80	14,100	1,192,859,648
[9878]	26/10/16	375	379	375	375	-1.0	-0.27	3,400	1,202,479,488
[9878]	26/10/15	379	379	375	376	-3.0	-0.79	9,600	1,205,686,144
[9878]	26/10/14	375	380	375	379	-2.0	-0.52	19,100	1,215,305,984
[9878]	26/10/13	380	384	377	381	-2.0	-0.52	11,600	1,221,719,168
[9878]	26/10/09	377	386	377	383	+3.0	+0.79	5,400	1,228,132,352
[9878]	26/10/08	379	380	376	380	+1.0	+0.26	15,300	1,218,512,512
[9878]	26/10/07	380	381	378	379	-2.0	-0.52	15,600	1,215,305,984
[9878]	26/10/06	382	382	380	381	-2.0	-0.52	3,600	1,221,719,168
[9878]	26/10/05	382	387	380	383	+2.0	+0.52	9,300	1,228,132,352
[9878]	26/10/02	380	382	377	381	0	+0.00	7,100	1,221,719,168
[9878]	26/10/01	387	387	380	381	-6.0	-1.55	4,800	1,221,719,168
[9878]	26/09/30	390	390	384	387	-3.0	-0.77	11,700	1,240,958,848
[9878]	26/09/29	384	390	380	390	+4.0	+1.04	15,300	1,250,578,688
[9878]	26/09/28	387	397	385	386	-1.0	-0.26	9,000	1,237,752,192
[9878]	26/09/25	390	390	385	387	-3.0	-0.77	7,100	1,240,958,848
[9878]	26/09/24	391	395	390	390	-1.0	-0.26	13,000	1,250,578,688
[9878]	26/09/18	391	399	390	391	0	+0.00	7,400	1,253,785,344
[9878]	26/09/17	400	403	382	391	-24.0	-5.78	28,300	1,253,785,344
[9878]	26/09/16	416	416	410	415	-3.0	-0.72	16,000	1,330,743,936
[9878]	26/09/15	417	418	413	418	0	+0.00	9,900	1,340,363,776
[9878]	26/09/14	414	418	413	418	+5.0	+1.21	9,300	1,340,363,776
[9878]	26/09/11	414	415	412	413	-2.0	-0.48	4,700	1,324,330,752
[9878]	26/09/10	416	418	414	415	-2.0	-0.48	4,300	1,330,743,936
[9878]	26/09/09	415	417	412	417	+5.0	+1.21	4,700	1,337,157,248
[9878]	26/09/08	411	415	411	412	+1.0	+0.24	9,700	1,321,124,096
[9878]	26/09/07	411	414	411	411	0	+0.00	6,800	1,317,917,568
[9878]	26/09/04	413	414	411	411	-1.0	-0.24	4,700	1,317,917,568
[9878]	26/09/03	412	414	410	412	+1.0	+0.24	5,800	1,321,124,096
[9878]	26/09/02	416	416	410	411	-5.0	-1.20	10,900	1,317,917,568
[9878]	26/09/01	415	419	414	416	+4.0	+0.97	4,500	1,333,950,592
[9878]	26/08/31	418	418	411	412	-4.0	-0.96	6,900	1,321,124,096
[9878]	26/08/28	415	420	409	416	+6.0	+1.46	17,300	1,333,950,592
[9878]	26/08/27	410	418	409	410	0	+0.00	10,700	1,314,710,912
[9878]	26/08/26	415	415	410	410	-4.0	-0.97	12,100	1,314,710,912
[9878]	26/08/25	415	415	413	414	-1.0	-0.24	3,600	1,327,537,408
[9878]	26/08/24	415	416	411	415	+2.0	+0.48	20,000	1,330,743,936
[9878]	26/08/21	414	416	412	413	-1.0	-0.24	11,600	1,324,330,752
[9878]	26/08/20	411	415	411	414	0	+0.00	9,100	1,327,537,408
[9878]	26/08/19	415	415	411	414	-2.0	-0.48	2,700	1,327,537,408
[9878]	26/08/18	416	417	411	416	0	+0.00	6,800	1,333,950,592
[9878]	26/08/17	414	416	410	416	+1	+0.24	13,700	-
[9878]	26/08/14	417	418	413	415	-3	-0.72	3,700	-
[9878]	26/08/13	414	418	412	418	+4	+0.97	3,800	-
[9878]	26/08/12	414	415	410	414	+1	+0.24	5,600	-
[9878]	26/08/10	412	420	410	413	+3	+0.73	7,200	-
[9878]	26/08/07	411	413	410	410	0	0.00	2,400	-
[9878]	26/08/06	410	415	409	410	-3	-0.73	13,800	-
[9878]	26/08/05	412	416	410	413	-1	-0.24	13,500	-
[9878]	26/08/04	423	429	414	414	-1	-0.24	18,100	-
[9878]	26/08/03	416	420	415	415	-1	-0.24	6,300	-
[9878]	26/07/31	417	417	415	416	-1	-0.24	2,600	-
[9878]	26/07/30	418	418	414	417	+2	+0.48	2,900	-
[9878]	26/07/29	415	419	414	415	-1	-0.24	6,200	-
[9878]	26/07/28	418	421	415	416	-4	-0.95	4,400	-
[9878]	26/07/27	415	420	415	420	+5	+1.20	7,600	-
[9878]	26/07/24	416	418	415	415	-1	-0.24	3,800	-
[9878]	26/07/23	417	420	416	416	-1	-0.24	4,700	-
[9878]	26/07/22	420	425	417	417	-1	-0.24	6,000	-
[9878]	26/07/21	421	422	418	418	-3	-0.71	3,100	-
[9878]	26/07/17	418	424	418	421	-2	-0.47	5,400	-
[9878]	26/07/16	425	425	417	423	0	0.00	3,900	-
[9878]	26/07/15	423	423	420	423	0	0.00	4,000	-
[9878]	26/07/14	420	423	420	423	+7	+1.68	2,900	-
[9878]	26/07/13	422	422	414	416	+3	+0.73	6,800	-
[9878]	26/07/10	413	420	413	413	0	0.00	3,500	-
[9878]	26/07/09	415	419	413	413	-2	-0.48	3,900	-
[9878]	26/07/08	418	419	415	415	-3	-0.72	2,200	-
[9878]	26/07/07	420	420	413	418	+1	+0.24	5,900	-
[9878]	26/07/06	422	422	417	417	-2	-0.48	4,200	-
[9878]	26/07/03	422	423	419	419	-2	-0.48	6,000	-
[9878]	26/07/02	421	423	421	421	-1	-0.24	2,400	-
[9878]	26/07/01	423	424	415	422	+5	+1.20	7,100	-
[9878]	26/06/30	417	420	415	417	+1	+0.24	2,400	-
[9878]	26/06/29	415	419	413	416	+1	+0.24	8,600	-
[9878]	26/06/26	419	424	415	415	-5	-1.19	8,500	-
[9878]	26/06/25	420	423	420	420	0	0.00	4,100	-
[9878]	26/06/24	424	424	420	420	-2	-0.47	14,300	-
[9878]	26/06/23	420	425	420	422	+1	+0.24	15,400	-
[9878]	26/06/22	423	426	421	421	-4	-0.94	5,100	-
[9878]	26/06/19	427	427	425	425	-2	-0.47	3,300	-
[9878]	26/06/18	425	428	425	427	+1	+0.23	3,800	-
[9878]	26/06/17	421	429	421	426	+3	+0.71	6,100	-
[9878]	26/06/16	424	430	421	423	-2	-0.47	10,000	-
[9878]	26/06/15	425	428	425	425	0	0.00	9,500	-
[9878]	26/06/12	426	430	425	425	-2	-0.47	7,700	-
[9878]	26/06/11	429	429	427	427	-3	-0.70	9,100	-
[9878]	26/06/10	434	436	430	430	-8	-1.83	7,600	-
[9878]	26/06/09	438	440	435	438	+2	+0.46	5,200	-
[9878]	26/06/08	435	442	430	436	-7	-1.58	6,900	-
[9878]	26/06/05	444	449	443	443	-1	-0.23	7,100	-
[9878]	26/06/04	445	449	444	444	-1	-0.22	7,600	-
[9878]	26/06/03	446	452	444	445	-6	-1.33	10,100	-
[9878]	26/06/02	447	452	445	451	+3	+0.67	8,300	-
[9878]	26/06/01	453	454	448	448	-2	-0.44	7,800	-
[9878]	26/05/29	455	455	449	450	-3	-0.66	7,300	-
[9878]	26/05/28	450	455	450	453	+3	+0.67	5,600	-
[9878]	26/05/27	451	454	450	450	-1	-0.22	7,800	-
[9878]	26/05/26	451	455	450	451	0	0.00	10,200	-
[9878]	26/05/25	455	458	451	451	-7	-1.53	8,200	-
[9878]	26/05/22	453	458	452	458	+5.0	+1.10	5,200	-
[9878]	26/05/21	453	455	452	453	-1.0	-0.22	6,600	-
[9878]	26/05/20	457	458	453	454	-1.0	-0.22	7,300	-
[9878]	26/05/19	452	458	452	455	+3.0	+0.66	6,000	-
[9878]	26/05/18	458	460	451	452	-8.0	-1.74	10,800	-
[9878]	26/05/15	460	469	460	460	0	+0.00	6,300	-
[9878]	26/05/14	461	468	460	460	-1.0	-0.22	6,800	-
[9878]	26/05/13	461	471	460	461	-6.0	-1.28	9,800	-
[9878]	26/05/12	465	473	465	467	+4.0	+0.86	8,200	-
[9878]	26/05/11	454	469	454	463	+8.0	+1.76	15,500	-
[9878]	26/05/08	452	464	451	455	-15.0	-3.19	33,400	-
[9878]	26/05/07	482	483	470	470	-14.0	-2.89	12,600	-
[9878]	26/05/01	473	495	470	484	+6.0	+1.26	10,600	-
[9878]	26/04/30	476	483	468	478	-2.0	-0.42	7,800	-
[9878]	26/04/28	477	480	467	480	+9.0	+1.91	9,000	-
[9878]	26/04/27	470	478	468	471	+1	+0.21	8,600	-
[9878]	26/04/24	478	478	470	470	-2	-0.42	8,100	-
[9878]	26/04/23	478	485	472	472	-6	-1.26	9,200	-
[9878]	26/04/22	480	485	476	478	-7	-1.44	6,100	-
[9878]	26/04/21	475	486	475	485	+10	+2.11	6,800	-
[9878]	26/04/20	478	480	472	475	+5	+1.06	5,900	-
[9878]	26/04/17	472	476	470	470	+1	+0.21	7,100	-
[9878]	26/04/16	473	475	469	469	-4	-0.85	7,800	-
[9878]	26/04/15	471	477	468	473	+2	+0.42	14,300	-
[9878]	26/04/14	472	477	471	471	-1	-0.21	2,600	-
[9878]	26/04/13	480	481	471	472	0	0.00	6,100	-
[9878]	26/04/10	480	480	470	472	0	0.00	12,100	-
[9878]	26/04/09	477	478	472	472	-5	-1.05	5,400	-
[9878]	26/04/08	480	485	477	477	0	0.00	7,800	-
[9878]	26/04/07	480	484	475	477	-2	-0.42	6,400	-
[9878]	26/04/06	482	482	475	479	-1	-0.21	5,800	-
[9878]	26/04/03	478	482	477	480	+1	+0.21	4,200	-
[9878]	26/04/02	479	480	475	479	+3	+0.63	7,100	-
[9878]	26/04/01	475	478	473	476	+6	+1.28	8,500	-
[9878]	26/03/31	478	478	468	470	-9	-1.88	8,400	-
[9878]	26/03/30	475	479	469	479	-9	-1.84	13,900	-
[9878]	26/03/27	484	488	480	488	+9	+1.88	13,900	-
[9878]	26/03/26	480	480	475	479	+5	+1.05	7,000	-
[9878]	26/03/25	487	487	473	474	+3	+0.64	11,200	-
[9878]	26/03/24	470	480	470	471	+8	+1.73	7,500	-
[9878]	26/03/23	495	497	463	463	-41	-8.13	31,200	-
[9878]	26/03/19	501	504	498	504	0	0.00	44,500	-
[9878]	26/03/18	508	513	498	504	-84	-14.29	134,000	-
[9878]	26/03/17	593	595	586	588	-4	-0.68	50,400	-
[9878]	26/03/16	592	596	589	592	+1	+0.17	35,100	-
[9878]	26/03/13	595	597	589	591	-7	-1.17	18,900	-
[9878]	26/03/12	607	607	595	598	-2	-0.33	17,700	-
[9878]	26/03/11	597	606	588	600	+13	+2.21	28,200	-
[9878]	26/03/10	585	594	582	587	+7	+1.21	14,300	-
[9878]	26/03/09	595	599	570	580	-19	-3.17	31,800	-
[9878]	26/03/06	581	605	581	599	+16	+2.74	27,000	-
[9878]	26/03/05	579	591	575	583	+13	+2.28	17,300	-
[9878]	26/03/04	576	589	570	570	-15	-2.56	27,300	-
[9878]	26/03/03	573	600	573	585	+10	+1.74	22,700	-
[9878]	26/03/02	580	583	556	575	-44	-7.11	84,300	-
[9878]	26/02/27	610	626	604	619	+17	+2.82	49,900	-
[9878]	26/02/26	577	604	571	602	+32	+5.61	53,300	-
[9878]	26/02/25	566	576	565	570	+9	+1.60	21,600	-
[9878]	26/02/24	569	574	560	561	+6	+1.08	24,700	-
[9878]	26/02/20	559	560	555	555	-7	-1.25	4,800	-
[9878]	26/02/19	560	568	560	562	+7	+1.26	14,800	-
[9878]	26/02/18	552	561	552	555	+3	+0.54	11,300	-
[9878]	26/02/17	560	561	552	552	0	0.00	8,200	-
[9878]	26/02/16	564	564	550	552	-2	-0.36	14,500	-
[9878]	26/02/13	561	563	553	554	-9	-1.60	6,900	-
[9878]	26/02/12	557	568	554	563	+14	+2.55	20,300	-
[9878]	26/02/10	535	553	535	549	+13	+2.43	19,700	-
[9878]	26/02/09	528	541	528	536	+9	+1.71	15,000	-
[9878]	26/02/06	516	527	514	527	+9	+1.74	16,800	-
[9878]	26/02/05	513	525	513	518	+1	+0.19	10,300	-
[9878]	26/02/04	520	529	517	517	-11	-2.08	30,400	-
[9878]	26/02/03	520	528	515	528	-18	-3.30	45,400	-
[9878]	26/02/02	558	560	546	546	-4	-0.73	30,400	-
[9878]	26/01/30	531	556	531	550	+17	+3.19	17,400	-
[9878]	26/01/29	543	543	531	533	-2	-0.37	10,500	-
[9878]	26/01/28	552	552	532	535	-15	-2.73	18,800	-
[9878]	26/01/27	552	552	545	550	+8	+1.48	10,600	-
[9878]	26/01/26	544	550	542	542	-7	-1.28	15,800	-
[9878]	26/01/23	542	550	542	549	+7	+1.29	17,600	-
[9878]	26/01/22	565	569	542	542	-16	-2.87	33,700	-
[9878]	26/01/21	567	567	550	558	-16	-2.79	48,300	-
[9878]	26/01/20	571	574	560	574	+13	+2.32	28,000	-
[9878]	26/01/19	582	588	560	561	-16	-2.77	63,200	-
[9878]	26/01/16	554	588	549	577	+30	+5.48	102,700	-
[9878]	26/01/15	545	550	540	547	+7	+1.30	29,000	-
[9878]	26/01/14	525	542	522	540	+21	+4.05	49,700	-
[9878]	26/01/13	517	524	513	519	+12	+2.37	70,200	-
[9878]	26/01/09	500	510	500	507	+8	+1.60	46,000	-
[9878]	26/01/08	496	500	493	499	+9	+1.84	30,100	-
[9878]	26/01/07	490	501	484	490	0	0.00	38,700	-
[9878]	26/01/06	481	493	481	490	+14	+2.94	34,300	-
[9878]	26/01/05	475	486	475	476	+7	+1.49	47,200	-
[9878]	25/12/30	474	477	469	469	-7	-1.47	32,800	-
[9878]	25/12/29	466	485	462	476	+18	+3.93	65,100	-
[9878]	25/12/26	460	462	458	458	-4	-0.87	54,100	-
[9878]	25/12/25	462	466	459	462	0	0.00	64,100	-
[9878]	25/12/24	467	473	462	462	-5	-1.07	35,100	-
[9878]	25/12/23	467	475	464	467	0	0.00	34,700	-
[9878]	25/12/22	466	468	458	467	+2	+0.43	38,700	-
[9878]	25/12/19	481	483	464	465	-13	-2.72	48,900	-
[9878]	25/12/18	478	489	468	478	-8	-1.65	35,800	-
[9878]	25/12/17	467	497	467	486	+19	+4.07	71,100	-
[9878]	25/12/16	474	475	467	467	-6	-1.27	29,800	-
[9878]	25/12/15	475	476	468	473	+1	+0.21	34,900	-
[9878]	25/12/12	488	488	467	472	-15	-3.08	68,500	-
[9878]	25/12/11	527	527	470	487	-35	-6.70	202,000	-
[9878]	25/12/10	540	565	522	522	-48	-8.42	367,100	-
[9878]	25/12/09	604	635	548	570	-64	-10.09	656,000	-
[9878]	25/12/08	570	634	539	634	+74	+13.21	83,600	-
[9878]	25/12/05	593	596	560	560	-39	-6.51	91,600	-
[9878]	25/12/04	610	644	581	599	-7	-1.16	271,600	-
[9878]	25/12/03	585	606	570	606	+26	+4.48	50,600	-
[9878]	25/12/02	584	586	580	580	-4	-0.68	9,100	-
[9878]	25/12/01	583	586	581	584	-1	-0.17	12,500	-
[9878]	25/11/28	581	588	581	585	+3	+0.52	8,300	-
[9878]	25/11/27	583	588	582	582	0	0.00	9,900	-
[9878]	25/11/26	584	590	580	582	0	0.00	12,400	-
[9878]	25/11/25	580	587	579	582	+9	+1.57	10,300	-
[9878]	25/11/21	569	576	565	573	+4	+0.70	10,300	-
[9878]	25/11/20	574	584	567	569	-9	-1.56	15,500	-
[9878]	25/11/19	580	585	575	578	-3	-0.52	17,100	-
[9878]	25/11/18	590	594	580	581	-11	-1.86	21,000	-
[9878]	25/11/17	604	606	585	592	-11	-1.82	23,400	-
[9878]	25/11/14	607	615	603	603	-4	-0.66	10,700	-
[9878]	25/11/13	614	615	606	607	-7	-1.14	6,300	-
[9878]	25/11/12	607	622	607	614	+7	+1.15	12,900	-
[9878]	25/11/11	614	615	605	607	-7	-1.14	14,500	-
[9878]	25/11/10	613	620	613	614	+1	+0.16	9,000	-
[9878]	25/11/07	604	619	604	613	+9	+1.49	10,500	-
[9878]	25/11/06	601	612	593	604	0	0.00	17,100	-
[9878]	25/11/05	596	606	588	604	+3	+0.50	28,000	-
[9878]	25/11/04	589	609	570	601	-8	-1.31	61,700	-
[9878]	25/10/31	603	628	603	609	+4	+0.66	16,700	-
[9878]	25/10/30	610	615	604	605	0	0.00	20,100	-
[9878]	25/10/29	628	632	600	605	-21	-3.35	58,300	-
[9878]	25/10/28	631	632	620	626	-7	-1.11	20,700	-
[9878]	25/10/27	635	638	625	633	0	0.00	21,600	-
[9878]	25/10/24	648	648	632	633	-19	-2.91	13,600	-
[9878]	25/10/23	655	655	646	652	-3	-0.46	8,100	-
[9878]	25/10/22	643	655	643	655	+12	+1.87	20,600	-
[9878]	25/10/21	635	643	630	643	+5	+0.78	14,300	-
[9878]	25/10/20	621	640	619	638	+20	+3.24	15,900	-
[9878]	25/10/17	631	631	618	618	-15	-2.37	31,300	-
[9878]	25/10/16	636	646	630	633	-3	-0.47	19,800	-
[9878]	25/10/15	621	638	621	636	+13	+2.09	22,900	-
[9878]	25/10/14	630	637	620	623	-9	-1.42	38,600	-
[9878]	25/10/10	639	647	630	632	-7	-1.10	25,200	-
[9878]	25/10/09	650	650	637	639	-8	-1.24	19,600	-
[9878]	25/10/08	630	647	630	647	+11	+1.73	27,300	-
[9878]	25/10/07	640	648	608	636	-4	-0.63	51,200	-
[9878]	25/10/06	650	660	640	640	-7	-1.08	31,000	-
[9878]	25/10/03	631	655	631	647	+16	+2.54	18,200	-
[9878]	25/10/02	640	650	631	631	-9	-1.41	32,100	-
[9878]	25/10/01	653	654	640	640	-12	-1.84	48,500	-
[9878]	25/09/30	664	666	652	652	-2	-0.31	13,600	-
[9878]	25/09/29	669	672	654	654	-16	-2.39	39,100	-
[9878]	25/09/26	680	686	668	670	+8	+1.21	39,500	-
[9878]	25/09/25	674	674	656	662	-12	-1.78	43,100	-
[9878]	25/09/24	671	677	669	674	+5	+0.75	23,400	-
[9878]	25/09/22	681	682	667	669	-12	-1.76	44,000	-
[9878]	25/09/19	677	693	670	681	+12	+1.79	45,700	-
[9878]	25/09/18	674	685	663	669	-15	-2.19	76,800	-
[9878]	25/09/17	721	729	681	684	-37	-5.13	108,500	-
[9878]	25/09/16	701	723	700	721	+21	+3.00	56,100	-
[9878]	25/09/12	710	718	700	700	-10	-1.41	46,900	-
[9878]	25/09/11	720	730	705	710	-14	-1.93	66,100	-
[9878]	25/09/10	736	736	718	724	-15	-2.03	60,200	-
[9878]	25/09/09	764	768	738	739	-25	-3.27	69,400	-
[9878]	25/09/08	762	785	756	764	+6	+0.79	50,100	-
[9878]	25/09/05	767	780	756	758	-9	-1.17	42,800	-