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
[130A]	26/10/30	302	319	295	301	+3.0	+1.01	51,400	1,952,621,312
[130A]	26/10/29	307	307	297	298	-4.0	-1.32	29,200	1,933,159,936
[130A]	26/10/28	308	308	301	302	+2.0	+0.67	12,800	1,959,108,480
[130A]	26/10/27	311	311	299	300	-7.0	-2.28	31,000	1,946,134,144
[130A]	26/10/26	305	308	300	307	+7.0	+2.33	47,300	1,991,543,936
[130A]	26/10/23	316	316	295	300	-16.0	-5.06	81,500	1,946,134,144
[130A]	26/10/22	347	351	313	316	-35.0	-9.97	195,600	2,049,928,064
[130A]	26/10/21	388	388	351	351	-67.0	-16.03	389,200	2,276,976,896
[130A]	26/10/20	370	418	364	418	+80.0	+23.67	621,200	2,711,613,696
[130A]	26/10/19	331	344	331	338	+1.0	+0.30	51,200	2,192,644,608
[130A]	26/10/16	356	367	337	337	-33.0	-8.92	96,900	2,186,157,312
[130A]	26/10/15	390	390	361	370	-26.0	-6.57	81,200	2,400,232,192
[130A]	26/10/14	414	414	390	396	-34.0	-7.91	84,700	2,568,897,024
[130A]	26/10/13	420	431	420	430	+4.0	+0.94	15,100	2,789,458,944
[130A]	26/10/09	429	429	420	426	+1.0	+0.24	5,100	2,763,510,528
[130A]	26/10/08	426	429	421	425	-6.0	-1.39	12,900	2,757,023,488
[130A]	26/10/07	435	435	429	431	-2.0	-0.46	4,700	2,795,946,240
[130A]	26/10/06	428	435	428	433	+7.0	+1.64	9,400	2,808,920,320
[130A]	26/10/05	439	439	420	426	-8.0	-1.84	12,200	2,763,510,528
[130A]	26/10/02	433	441	429	434	+2.0	+0.46	7,600	2,815,407,360
[130A]	26/10/01	439	439	429	432	-6.0	-1.37	13,100	2,802,433,280
[130A]	26/09/30	436	442	433	438	+5.0	+1.15	14,000	2,841,356,032
[130A]	26/09/29	435	437	429	433	-2.0	-0.46	11,900	2,808,920,320
[130A]	26/09/28	435	440	431	435	+5.0	+1.16	7,600	2,821,894,656
[130A]	26/09/25	434	439	430	430	-3.0	-0.69	1,100	2,789,458,944
[130A]	26/09/24	430	437	430	433	-1.0	-0.23	7,500	2,808,920,320
[130A]	26/09/18	436	440	434	434	-1.0	-0.23	7,200	2,815,407,360
[130A]	26/09/17	436	440	432	435	-1.0	-0.23	5,600	2,821,894,656
[130A]	26/09/16	434	436	423	436	+2.0	+0.46	15,000	2,828,381,696
[130A]	26/09/15	425	434	420	434	+9.0	+2.12	8,300	2,815,407,360
[130A]	26/09/14	426	432	411	425	-9.0	-2.07	17,200	2,757,023,488
[130A]	26/09/11	436	436	430	434	-2.0	-0.46	7,400	2,815,407,360
[130A]	26/09/10	424	436	421	436	+8.0	+1.87	7,000	2,828,381,696
[130A]	26/09/09	426	432	423	428	+3.0	+0.71	5,300	2,776,484,864
[130A]	26/09/08	428	432	425	425	-5.0	-1.16	6,600	2,757,023,488
[130A]	26/09/07	427	435	427	430	0	+0.00	5,600	2,789,458,944
[130A]	26/09/04	432	434	421	430	-4.0	-0.92	11,400	2,789,458,944
[130A]	26/09/03	425	439	424	434	+1.0	+0.23	13,500	2,815,407,360
[130A]	26/09/02	443	443	430	433	-10.0	-2.26	11,600	2,808,920,320
[130A]	26/09/01	447	448	440	443	-3.0	-0.67	5,800	2,873,791,488
[130A]	26/08/31	434	447	429	446	+16.0	+3.72	9,300	2,893,252,864
[130A]	26/08/28	426	438	419	430	+4.0	+0.94	15,000	2,789,458,944
[130A]	26/08/27	430	438	426	426	-4.0	-0.93	4,800	2,763,510,528
[130A]	26/08/26	447	455	425	430	-19.0	-4.23	25,900	2,789,458,944
[130A]	26/08/25	426	456	426	449	+21.0	+4.91	18,700	2,912,714,240
[130A]	26/08/24	463	464	426	428	-20.0	-4.46	56,200	2,776,484,864
[130A]	26/08/21	461	461	438	448	+3.0	+0.67	29,300	2,906,227,200
[130A]	26/08/20	432	451	431	445	+30.0	+7.23	60,100	2,886,765,824
[130A]	26/08/19	424	426	410	415	-5.0	-1.19	20,300	2,692,152,320
[130A]	26/08/18	422	423	413	420	-2.0	-0.47	11,400	2,724,587,776
[130A]	26/08/17	430	430	421	422	0	+0.00	9,200	2,737,562,112
[130A]	26/08/14	427	429	420	422	-8.0	-1.86	11,800	2,737,562,112
[130A]	26/08/13	404	430	404	430	+24.0	+5.91	15,000	2,789,458,944
[130A]	26/08/12	402	412	402	406	0	+0.00	5,100	2,633,768,192
[130A]	26/08/10	403	414	403	406	+3.0	+0.74	7,900	2,633,768,192
[130A]	26/08/07	408	414	403	403	-10.0	-2.42	9,700	2,614,306,816
[130A]	26/08/06	402	413	401	413	+11.0	+2.74	13,000	2,679,177,984
[130A]	26/08/05	407	410	402	402	-13.0	-3.13	12,600	2,607,819,776
[130A]	26/08/04	401	415	398	415	+13.0	+3.23	21,900	2,692,152,320
[130A]	26/08/03	411	477	399	402	-4.0	-0.99	364,100	2,607,819,776
[130A]	26/07/31	406	406	401	406	0	+0.00	1,900	2,633,768,192
[130A]	26/07/30	411	411	400	406	-5.0	-1.22	3,900	2,633,768,192
[130A]	26/07/29	409	411	396	411	+1.0	+0.24	21,900	2,666,203,904
[130A]	26/07/28	411	420	410	410	-3.0	-0.73	4,300	2,659,716,864
[130A]	26/07/27	413	416	413	413	-4.0	-0.96	5,000	2,679,177,984
[130A]	26/07/24	420	434	414	417	-2.0	-0.48	13,200	2,705,126,656
[130A]	26/07/23	413	429	413	419	-2.0	-0.48	5,800	2,718,100,736
[130A]	26/07/22	406	423	406	421	+18.0	+4.47	4,700	2,731,075,072
[130A]	26/07/21	420	420	403	403	-15.0	-3.59	12,200	2,614,306,816
[130A]	26/07/17	419	421	405	418	-17	-3.91	19,200	-
[130A]	26/07/16	427	436	427	435	0	0.00	2,200	-
[130A]	26/07/15	417	437	417	435	+18	+4.32	10,700	-
[130A]	26/07/14	419	426	417	417	-9	-2.11	6,200	-
[130A]	26/07/13	443	443	426	426	-11	-2.52	4,600	-
[130A]	26/07/10	425	439	425	437	+13	+3.07	3,100	-
[130A]	26/07/09	425	432	422	424	-1	-0.24	3,700	-
[130A]	26/07/08	421	437	421	425	0	0.00	6,400	-
[130A]	26/07/07	430	437	421	425	-8	-1.85	6,600	-
[130A]	26/07/06	439	439	429	433	+2	+0.46	4,700	-
[130A]	26/07/03	430	439	418	431	+2	+0.47	15,800	-
[130A]	26/07/02	437	437	429	429	0	0.00	4,700	-
[130A]	26/07/01	436	436	410	429	-2	-0.46	8,200	-
[130A]	26/06/30	424	432	422	431	-1	-0.23	4,000	-
[130A]	26/06/29	422	432	420	432	+2	+0.47	4,200	-
[130A]	26/06/26	420	432	420	430	+4	+0.94	5,600	-
[130A]	26/06/25	411	435	411	426	+9	+2.16	22,100	-
[130A]	26/06/24	406	429	406	417	+6	+1.46	14,600	-
[130A]	26/06/23	418	423	405	411	0	0.00	14,500	-
[130A]	26/06/22	400	424	400	411	0	0.00	22,900	-
[130A]	26/06/19	436	436	405	411	-20	-4.64	26,500	-
[130A]	26/06/18	411	434	411	431	+19	+4.61	12,200	-
[130A]	26/06/17	401	420	401	412	-2	-0.48	15,200	-
[130A]	26/06/16	427	427	402	414	-7	-1.66	18,000	-
[130A]	26/06/15	431	435	420	421	-11	-2.55	9,400	-
[130A]	26/06/12	435	435	425	432	0	0.00	9,000	-
[130A]	26/06/11	428	433	414	432	0	0.00	21,700	-
[130A]	26/06/10	419	432	414	432	+12	+2.86	12,800	-
[130A]	26/06/09	411	422	404	420	+13	+3.19	11,800	-
[130A]	26/06/08	409	417	406	407	-10	-2.40	10,700	-
[130A]	26/06/05	410	422	403	417	+8	+1.96	18,600	-
[130A]	26/06/04	412	415	402	409	-5	-1.21	15,200	-
[130A]	26/06/03	422	425	406	414	-11	-2.59	15,600	-
[130A]	26/06/02	413	425	399	425	+8	+1.92	20,000	-
[130A]	26/06/01	424	428	416	417	+1	+0.24	16,000	-
[130A]	26/05/29	405	419	405	416	+11	+2.72	14,700	-
[130A]	26/05/28	392	413	392	405	+12	+3.05	17,300	-
[130A]	26/05/27	397	402	392	393	+2	+0.51	22,400	-
[130A]	26/05/26	392	397	391	391	+1	+0.26	15,200	-
[130A]	26/05/25	399	404	390	390	-9	-2.26	29,000	-
[130A]	26/05/22	407	407	398	399	-3	-0.75	13,200	-
[130A]	26/05/21	398	404	397	402	+2	+0.50	21,500	-
[130A]	26/05/20	406	409	400	400	-1	-0.25	11,600	-
[130A]	26/05/19	400	407	394	401	+9	+2.30	15,600	-
[130A]	26/05/18	425	427	390	392	-40	-9.26	89,000	-
[130A]	26/05/15	434	438	432	432	-4	-0.92	14,500	-
[130A]	26/05/14	447	453	435	436	-11	-2.46	17,400	-
[130A]	26/05/13	452	454	446	447	-5	-1.11	10,600	-
[130A]	26/05/12	455	463	452	452	-6	-1.31	15,300	-
[130A]	26/05/11	464	467	448	458	-6	-1.29	26,300	-
[130A]	26/05/08	463	470	463	464	-1	-0.22	5,500	-
[130A]	26/05/07	468	468	462	465	-5	-1.06	15,500	-
[130A]	26/05/01	459	478	455	470	+17	+3.75	32,800	-
[130A]	26/04/30	478	478	450	453	-20	-4.23	30,900	-
[130A]	26/04/28	465	473	463	473	+10	+2.16	27,800	-
[130A]	26/04/27	469	469	461	463	-1	-0.22	12,500	-
[130A]	26/04/24	464	472	462	464	-5	-1.07	16,500	-
[130A]	26/04/23	471	479	465	469	-10	-2.09	15,100	-
[130A]	26/04/22	483	489	478	479	-3	-0.62	9,500	-
[130A]	26/04/21	484	484	475	482	-2	-0.41	18,400	-
[130A]	26/04/20	492	499	483	484	-11	-2.22	16,200	-
[130A]	26/04/17	498	503	492	495	-5	-1.00	9,800	-
[130A]	26/04/16	492	517	484	500	+9	+1.83	59,800	-
[130A]	26/04/15	485	492	478	491	+4	+0.82	20,400	-
[130A]	26/04/14	482	496	473	487	-23	-4.51	73,400	-
[130A]	26/04/13	473	515	460	510	+21	+4.29	107,500	-
[130A]	26/04/10	476	500	475	489	+29	+6.30	120,800	-
[130A]	26/04/09	462	465	459	460	-2	-0.43	8,700	-
[130A]	26/04/08	460	466	460	462	+2	+0.43	5,500	-
[130A]	26/04/07	460	467	460	460	+2	+0.44	6,000	-
[130A]	26/04/06	460	470	458	458	0	0.00	8,000	-
[130A]	26/04/03	457	465	456	458	+1	+0.22	6,300	-
[130A]	26/04/02	462	465	456	457	-1	-0.22	10,900	-
[130A]	26/04/01	473	473	456	458	+1	+0.22	27,100	-
[130A]	26/03/31	455	461	455	457	-4	-0.87	9,100	-
[130A]	26/03/30	458	463	451	461	-13	-2.74	12,300	-
[130A]	26/03/27	472	478	472	474	0	0.00	5,600	-
[130A]	26/03/26	474	478	469	474	+1	+0.21	11,300	-
[130A]	26/03/25	463	476	463	473	+10	+2.16	10,100	-
[130A]	26/03/24	462	470	458	463	+4	+0.87	12,700	-
[130A]	26/03/23	459	467	457	459	-16	-3.37	26,000	-
[130A]	26/03/19	481	500	475	475	-15	-3.06	28,000	-
[130A]	26/03/18	481	493	477	490	+9	+1.87	24,300	-
[130A]	26/03/17	469	488	469	481	+12	+2.56	31,200	-
[130A]	26/03/16	465	470	460	469	+2	+0.43	25,600	-
[130A]	26/03/13	456	468	456	467	+3	+0.65	17,400	-
[130A]	26/03/12	472	472	464	464	-8	-1.69	17,500	-
[130A]	26/03/11	473	483	472	472	-1	-0.21	16,100	-
[130A]	26/03/10	466	477	463	473	+15	+3.28	22,100	-
[130A]	26/03/09	456	462	450	458	-18	-3.78	29,400	-
[130A]	26/03/06	472	483	462	476	+5	+1.06	16,500	-
[130A]	26/03/05	460	474	460	471	+20	+4.43	35,600	-
[130A]	26/03/04	461	464	438	451	-26	-5.45	129,800	-
[130A]	26/03/03	488	490	472	477	-12	-2.45	54,400	-
[130A]	26/03/02	486	493	482	489	-5	-1.01	39,200	-
[130A]	26/02/27	480	498	478	494	+20	+4.22	46,200	-
[130A]	26/02/26	484	486	472	474	-3	-0.63	43,000	-
[130A]	26/02/25	477	486	477	477	0	0.00	40,900	-
[130A]	26/02/24	479	480	463	477	0	0.00	102,900	-
[130A]	26/02/20	486	494	476	477	-9	-1.85	38,000	-
[130A]	26/02/19	502	506	486	486	-19	-3.76	38,900	-
[130A]	26/02/18	481	505	481	505	+24	+4.99	62,500	-
[130A]	26/02/17	493	493	478	481	-6	-1.23	40,800	-
[130A]	26/02/16	476	492	476	487	+12	+2.53	36,900	-
[130A]	26/02/13	480	489	472	475	-5	-1.04	47,300	-
[130A]	26/02/12	498	503	474	480	-16	-3.23	85,200	-
[130A]	26/02/10	487	504	487	496	+7	+1.43	42,600	-
[130A]	26/02/09	491	495	484	489	+1	+0.20	43,100	-
[130A]	26/02/06	492	495	484	488	-8	-1.61	27,200	-
[130A]	26/02/05	499	503	489	496	-2	-0.40	59,900	-
[130A]	26/02/04	482	505	474	498	+16	+3.32	144,000	-
[130A]	26/02/03	487	487	479	482	-3	-0.62	50,400	-
[130A]	26/02/02	490	493	480	485	-8	-1.62	73,300	-
[130A]	26/01/30	482	496	478	493	+11	+2.28	89,000	-
[130A]	26/01/29	482	483	470	482	+1	+0.21	101,600	-
[130A]	26/01/28	496	496	481	481	-14	-2.83	128,700	-
[130A]	26/01/27	513	549	486	495	+16	+3.34	1,429,100	-
[130A]	26/01/26	488	514	479	479	+1	+0.21	155,900	-
[130A]	26/01/23	481	487	475	478	-5	-1.04	91,400	-
[130A]	26/01/22	494	499	481	483	-11	-2.23	161,000	-
[130A]	26/01/21	495	512	493	494	-31	-5.90	297,200	-
[130A]	26/01/20	578	586	512	525	-33	-5.91	1,196,300	-
[130A]	26/01/19	472	558	463	558	+80	+16.74	3,128,300	-
[130A]	26/01/16	487	487	469	478	-1	-0.21	62,900	-
[130A]	26/01/15	462	480	459	479	+21	+4.59	88,100	-
[130A]	26/01/14	463	467	458	458	-4	-0.87	36,800	-
[130A]	26/01/13	473	477	460	462	-7	-1.49	52,300	-
[130A]	26/01/09	465	476	461	469	+6	+1.30	43,000	-
[130A]	26/01/08	467	473	461	463	-4	-0.86	75,700	-
[130A]	26/01/07	480	480	465	467	-12	-2.51	108,300	-
[130A]	26/01/06	482	493	477	479	+4	+0.84	80,600	-
[130A]	26/01/05	488	488	471	475	-5	-1.04	90,000	-
[130A]	25/12/30	509	513	478	480	-32	-6.25	337,100	-
[130A]	25/12/29	560	584	512	512	-28	-5.19	584,500	-
[130A]	25/12/26	621	622	525	540	-61	-10.15	1,139,100	-
[130A]	25/12/25	730	793	601	601	-9	-1.48	2,425,700	-
[130A]	25/12/24	610	610	610	610	+100	+19.61	12,700	-
[130A]	25/12/23	510	510	510	510	+80	+18.60	15,500	-
[130A]	25/12/22	452	458	428	430	-29	-6.32	67,100	-
[130A]	25/12/19	460	464	458	459	+1	+0.22	32,200	-
[130A]	25/12/18	468	473	458	458	-6	-1.29	35,200	-
[130A]	25/12/17	485	485	463	464	-26	-5.31	46,500	-
[130A]	25/12/16	499	506	485	490	-2	-0.41	40,300	-
[130A]	25/12/15	491	493	488	492	+1	+0.20	14,500	-
[130A]	25/12/12	487	499	487	491	-2	-0.41	17,200	-
[130A]	25/12/11	498	498	485	493	-7	-1.40	28,000	-
[130A]	25/12/10	495	506	495	500	+3	+0.60	29,600	-
[130A]	25/12/09	495	498	495	497	+2	+0.40	10,600	-
[130A]	25/12/08	509	511	495	495	-21	-4.07	24,200	-
[130A]	25/12/05	508	516	500	516	+6	+1.18	18,300	-
[130A]	25/12/04	498	510	492	510	+13	+2.62	20,400	-
[130A]	25/12/03	503	503	490	497	-6	-1.19	23,500	-
[130A]	25/12/02	512	512	499	503	-11	-2.14	31,100	-
[130A]	25/12/01	521	521	513	514	-1	-0.19	23,600	-
[130A]	25/11/28	507	515	506	515	+8	+1.58	21,500	-
[130A]	25/11/27	507	515	506	507	-2	-0.39	17,300	-
[130A]	25/11/26	507	512	503	509	+2	+0.39	28,300	-
[130A]	25/11/25	515	515	504	507	-3	-0.59	28,400	-
[130A]	25/11/21	500	510	498	510	+5	+0.99	40,400	-
[130A]	25/11/20	513	522	500	505	0	0.00	39,100	-
[130A]	25/11/19	521	524	504	505	-22	-4.17	37,900	-
[130A]	25/11/18	522	540	522	527	+6	+1.15	51,200	-
[130A]	25/11/17	538	538	511	521	-17	-3.16	50,000	-
[130A]	25/11/14	562	564	520	538	-24	-4.27	86,900	-
[130A]	25/11/13	573	573	562	562	-7	-1.23	9,500	-
[130A]	25/11/12	558	581	555	569	+13	+2.34	75,900	-
[130A]	25/11/11	565	565	555	556	-7	-1.24	16,500	-
[130A]	25/11/10	550	568	550	563	+13	+2.36	22,200	-
[130A]	25/11/07	555	562	544	550	-11	-1.96	15,300	-
[130A]	25/11/06	558	563	550	561	+10	+1.81	21,100	-
[130A]	25/11/05	557	557	540	551	-2	-0.36	34,100	-
[130A]	25/11/04	560	560	547	553	-1	-0.18	29,300	-
[130A]	25/10/31	545	558	545	554	+4	+0.73	13,900	-
[130A]	25/10/30	545	553	543	550	+6	+1.10	18,100	-
[130A]	25/10/29	557	558	544	544	-13	-2.33	55,700	-
[130A]	25/10/28	568	568	553	557	-16	-2.79	56,400	-
[130A]	25/10/27	571	583	570	573	+3	+0.53	37,000	-
[130A]	25/10/24	580	582	570	570	-10	-1.72	33,500	-
[130A]	25/10/23	587	587	575	580	-12	-2.03	33,600	-
[130A]	25/10/22	584	592	581	592	+6	+1.02	33,300	-
[130A]	25/10/21	592	600	582	586	-1	-0.17	23,600	-
[130A]	25/10/20	580	593	577	587	+14	+2.44	33,000	-
[130A]	25/10/17	599	599	573	573	-20	-3.37	46,300	-
[130A]	25/10/16	581	598	572	593	+16	+2.77	79,300	-
[130A]	25/10/15	567	585	567	577	-90	-13.49	175,300	-
[130A]	25/10/14	685	690	666	667	-28	-4.03	66,400	-
[130A]	25/10/10	722	722	695	695	-28	-3.87	27,100	-
[130A]	25/10/09	700	723	692	723	+26	+3.73	63,800	-
[130A]	25/10/08	696	705	690	697	-12	-1.69	30,600	-
[130A]	25/10/07	717	717	693	709	-7	-0.98	25,800	-
[130A]	25/10/06	709	716	702	716	+17	+2.43	26,900	-
[130A]	25/10/03	681	709	680	699	+12	+1.75	36,400	-
[130A]	25/10/02	699	718	685	687	-12	-1.72	74,500	-
[130A]	25/10/01	736	736	686	699	-25	-3.45	124,100	-
[130A]	25/09/30	746	755	712	724	-13	-1.76	60,100	-
[130A]	25/09/29	735	750	726	737	+17	+2.36	50,400	-
[130A]	25/09/26	719	731	712	720	+4	+0.56	26,900	-
[130A]	25/09/25	743	745	706	716	+3	+0.42	76,800	-
[130A]	25/09/24	719	719	706	713	-6	-0.83	28,900	-
[130A]	25/09/22	710	720	707	719	+12	+1.70	13,900	-
[130A]	25/09/19	719	720	695	707	-8	-1.12	32,200	-
[130A]	25/09/18	700	719	691	715	+25	+3.62	40,800	-
[130A]	25/09/17	695	705	689	690	0	0.00	27,300	-
[130A]	25/09/16	696	702	684	690	-5	-0.72	35,600	-
[130A]	25/09/12	692	706	688	695	+13	+1.91	48,400	-
[130A]	25/09/11	702	705	682	682	-23	-3.26	67,900	-
[130A]	25/09/10	714	714	698	705	-6	-0.84	46,200	-
[130A]	25/09/09	741	741	710	711	-20	-2.74	38,800	-
[130A]	25/09/08	720	739	712	731	+14	+1.95	32,100	-
[130A]	25/09/05	712	724	709	717	+3	+0.42	34,700	-