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
[1418]	26/10/29	597	597	587	596	+1.0	+0.17	68,300	9,153,218,560
[1418]	26/10/28	607	609	594	595	-12.0	-1.98	86,800	9,137,860,608
[1418]	26/10/27	610	612	602	607	+1.0	+0.17	43,900	9,322,153,984
[1418]	26/10/26	603	610	601	606	-3.0	-0.49	72,200	9,306,796,032
[1418]	26/10/23	607	610	600	609	-3.0	-0.49	98,800	9,289,655,296
[1418]	26/10/22	602	614	602	612	+8.0	+1.32	71,100	9,335,416,832
[1418]	26/10/21	600	605	599	604	+8.0	+1.34	36,000	9,213,384,704
[1418]	26/10/20	625	625	593	596	-27.0	-4.33	124,400	9,091,353,600
[1418]	26/10/19	608	628	608	623	+14.0	+2.30	202,700	9,503,210,496
[1418]	26/10/16	596	612	580	609	+9.0	+1.50	432,200	9,289,655,296
[1418]	26/10/15	600	604	588	600	-5.0	-0.83	229,700	9,152,369,664
[1418]	26/10/14	605	608	601	605	0	+0.00	62,400	9,228,639,232
[1418]	26/10/13	600	606	598	605	+4.0	+0.67	62,000	9,228,639,232
[1418]	26/10/09	593	604	593	601	+4.0	+0.67	55,400	9,167,623,168
[1418]	26/10/08	599	599	591	597	-4.0	-0.67	87,200	9,106,607,104
[1418]	26/10/07	599	605	596	601	+2.0	+0.33	50,700	9,167,623,168
[1418]	26/10/06	601	603	598	599	0	+0.00	42,100	9,137,115,136
[1418]	26/10/05	605	606	598	599	-5.0	-0.83	72,500	9,137,115,136
[1418]	26/10/02	604	609	598	604	-4.0	-0.66	84,600	9,213,384,704
[1418]	26/10/01	600	608	597	608	+8.0	+1.33	59,700	9,274,400,768
[1418]	26/09/30	601	604	596	600	-1.0	-0.17	31,900	9,152,369,664
[1418]	26/09/29	603	605	599	601	-2.0	-0.33	33,500	9,167,623,168
[1418]	26/09/28	591	606	588	603	+11.0	+1.86	89,700	9,198,131,200
[1418]	26/09/25	590	599	588	592	+7.0	+1.20	114,600	9,030,337,536
[1418]	26/09/24	589	593	584	585	+1.0	+0.17	84,600	8,923,559,936
[1418]	26/09/18	584	587	581	584	-2.0	-0.34	44,400	8,908,306,432
[1418]	26/09/17	583	586	583	586	+2.0	+0.34	17,500	8,938,814,464
[1418]	26/09/16	587	587	583	584	-2.0	-0.34	10,400	8,908,306,432
[1418]	26/09/15	583	587	583	586	+3.0	+0.51	24,300	8,938,814,464
[1418]	26/09/14	575	587	575	583	+7.0	+1.22	30,200	8,893,051,904
[1418]	26/09/11	576	577	571	576	-2.0	-0.35	33,400	8,786,274,304
[1418]	26/09/10	579	582	577	578	-4.0	-0.69	14,600	8,816,782,336
[1418]	26/09/09	585	585	578	582	-2.0	-0.34	51,300	8,877,798,400
[1418]	26/09/08	583	590	581	584	+1.0	+0.17	38,200	8,908,306,432
[1418]	26/09/07	584	584	581	583	+3.0	+0.52	19,500	8,893,051,904
[1418]	26/09/04	577	584	577	580	-1.0	-0.17	33,500	8,847,290,368
[1418]	26/09/03	583	586	577	581	-2.0	-0.34	36,000	8,862,543,872
[1418]	26/09/02	587	593	580	583	-11.0	-1.85	76,300	8,893,051,904
[1418]	26/09/01	590	595	585	594	+4.0	+0.68	47,000	9,060,845,568
[1418]	26/08/31	595	595	586	590	-7.0	-1.17	84,500	8,999,829,504
[1418]	26/08/28	590	598	584	597	-6.0	-1.00	166,900	9,106,607,104
[1418]	26/08/27	608	611	600	603	-3.0	-0.50	157,400	9,198,131,200
[1418]	26/08/26	600	608	600	606	+4.0	+0.66	34,600	9,243,892,736
[1418]	26/08/25	606	609	601	602	-4.0	-0.66	35,200	9,182,877,696
[1418]	26/08/24	603	607	600	606	+6.0	+1.00	66,300	9,243,892,736
[1418]	26/08/21	600	603	596	600	0	+0.00	57,800	9,152,369,664
[1418]	26/08/20	596	600	593	600	+4.0	+0.67	33,100	9,152,369,664
[1418]	26/08/19	604	604	593	596	-8.0	-1.32	73,500	9,091,353,600
[1418]	26/08/18	613	613	603	604	-7.0	-1.15	68,000	9,213,384,704
[1418]	26/08/17	606	611	606	611	+5.0	+0.83	54,300	9,320,163,328
[1418]	26/08/14	603	609	602	606	+1.0	+0.17	50,300	9,243,892,736
[1418]	26/08/13	601	607	599	605	+4.0	+0.67	47,300	9,228,639,232
[1418]	26/08/12	600	607	599	601	+4.0	+0.67	42,300	9,167,623,168
[1418]	26/08/10	596	601	595	597	0	+0.00	31,200	9,106,607,104
[1418]	26/08/07	595	599	593	597	+2.0	+0.34	19,300	9,106,607,104
[1418]	26/08/06	596	598	586	595	+1.0	+0.17	84,100	9,076,100,096
[1418]	26/08/05	593	598	592	594	0	+0.00	47,800	9,060,845,568
[1418]	26/08/04	597	598	591	594	-4.0	-0.67	43,300	9,060,845,568
[1418]	26/08/03	596	601	591	598	0	+0.00	61,900	9,121,861,632
[1418]	26/07/31	599	602	592	598	+1.0	+0.17	46,500	9,121,861,632
[1418]	26/07/30	606	607	597	597	-7.0	-1.16	64,100	9,106,607,104
[1418]	26/07/29	596	607	595	604	+17.0	+2.90	129,300	9,213,384,704
[1418]	26/07/28	592	594	585	587	-11.0	-1.84	69,600	8,954,067,968
[1418]	26/07/27	592	598	589	598	+8.0	+1.36	31,300	9,121,861,632
[1418]	26/07/24	593	594	585	590	-2.0	-0.34	68,000	8,999,829,504
[1418]	26/07/23	599	599	592	592	-7.0	-1.17	56,800	9,030,337,536
[1418]	26/07/22	589	600	585	599	+12.0	+2.04	101,400	9,137,115,136
[1418]	26/07/21	585	593	583	587	-6.0	-1.01	95,400	8,954,067,968
[1418]	26/07/17	585	597	581	593	-2	-0.34	221,500	-
[1418]	26/07/16	608	632	584	595	+63	+11.84	1,001,000	-
[1418]	26/07/15	527	536	527	532	+6	+1.14	44,600	-
[1418]	26/07/14	529	534	525	526	-7	-1.31	41,700	-
[1418]	26/07/13	533	539	530	533	0	0.00	26,500	-
[1418]	26/07/10	528	537	528	533	+6	+1.14	11,200	-
[1418]	26/07/09	538	538	525	527	-8	-1.50	32,100	-
[1418]	26/07/08	537	540	533	535	-5	-0.93	38,900	-
[1418]	26/07/07	540	545	535	540	+2	+0.37	34,600	-
[1418]	26/07/06	537	539	532	538	+9	+1.70	38,400	-
[1418]	26/07/03	528	530	527	529	+1	+0.19	17,800	-
[1418]	26/07/02	527	533	524	528	+3	+0.57	39,700	-
[1418]	26/07/01	527	529	523	525	-2	-0.38	21,800	-
[1418]	26/06/30	530	530	519	527	0	0.00	47,300	-
[1418]	26/06/29	520	527	520	527	+10	+1.93	45,100	-
[1418]	26/06/26	518	518	511	517	+1	+0.19	30,500	-
[1418]	26/06/25	519	521	515	516	+1	+0.19	49,700	-
[1418]	26/06/24	507	519	507	515	+8	+1.58	37,600	-
[1418]	26/06/23	510	512	506	507	-3	-0.59	51,200	-
[1418]	26/06/22	509	512	507	510	+1	+0.20	29,900	-
[1418]	26/06/19	517	517	505	509	-5	-0.97	36,600	-
[1418]	26/06/18	507	517	507	514	+2	+0.39	39,200	-
[1418]	26/06/17	505	514	505	512	+5	+0.99	13,200	-
[1418]	26/06/16	508	510	505	507	+1	+0.20	16,300	-
[1418]	26/06/15	509	516	506	506	-1	-0.20	41,200	-
[1418]	26/06/12	510	511	502	507	+5	+1.00	25,900	-
[1418]	26/06/11	505	507	500	502	-9	-1.76	75,400	-
[1418]	26/06/10	509	512	507	511	+4	+0.79	17,600	-
[1418]	26/06/09	513	515	505	507	0	0.00	33,200	-
[1418]	26/06/08	512	514	504	507	-8	-1.55	36,800	-
[1418]	26/06/05	507	517	507	515	+8	+1.58	25,300	-
[1418]	26/06/04	505	512	502	507	+2	+0.40	45,100	-
[1418]	26/06/03	506	508	499	505	-3	-0.59	114,500	-
[1418]	26/06/02	509	510	501	508	-3	-0.59	76,600	-
[1418]	26/06/01	530	530	507	511	-16	-3.04	125,500	-
[1418]	26/05/29	530	536	526	527	+2	+0.38	101,000	-
[1418]	26/05/28	531	534	525	525	-3	-0.57	67,500	-
[1418]	26/05/27	533	533	526	528	-1	-0.19	38,800	-
[1418]	26/05/26	525	532	522	529	+5	+0.95	76,300	-
[1418]	26/05/25	526	528	522	524	+2	+0.38	28,500	-
[1418]	26/05/22	527	527	519	522	-1.0	-0.19	33,300	-
[1418]	26/05/21	518	526	518	523	+6.0	+1.16	27,100	-
[1418]	26/05/20	530	530	513	517	-8.0	-1.52	78,100	-
[1418]	26/05/19	527	529	523	525	+2.0	+0.38	28,600	-
[1418]	26/05/18	525	528	517	523	-5.0	-0.95	56,600	-
[1418]	26/05/15	526	530	522	528	0	+0.00	82,800	-
[1418]	26/05/14	539	542	525	528	-12.0	-2.22	81,500	-
[1418]	26/05/13	540	544	539	540	-3.0	-0.55	32,200	-
[1418]	26/05/12	549	550	539	543	-7.0	-1.27	45,700	-
[1418]	26/05/11	544	551	543	550	+9.0	+1.66	58,400	-
[1418]	26/05/08	542	548	534	541	-2.0	-0.37	125,500	-
[1418]	26/05/07	553	553	540	543	-5.0	-0.91	79,500	-
[1418]	26/05/01	554	559	548	548	-9.0	-1.62	60,600	-
[1418]	26/04/30	569	569	554	557	-12.0	-2.11	81,500	-
[1418]	26/04/28	561	569	561	569	+10.0	+1.79	101,300	-
[1418]	26/04/27	560	564	557	559	+4	+0.72	59,200	-
[1418]	26/04/24	556	563	554	555	+1	+0.18	43,100	-
[1418]	26/04/23	558	559	554	554	-5	-0.89	40,500	-
[1418]	26/04/22	563	563	557	559	-4	-0.71	29,900	-
[1418]	26/04/21	566	568	563	563	-1	-0.18	50,700	-
[1418]	26/04/20	568	568	559	564	-3	-0.53	94,500	-
[1418]	26/04/17	567	569	560	567	+6	+1.07	126,600	-
[1418]	26/04/16	568	580	561	561	-5	-0.88	567,500	-
[1418]	26/04/15	552	566	549	566	+80	+16.46	321,800	-
[1418]	26/04/14	489	499	485	486	-3	-0.61	97,800	-
[1418]	26/04/13	493	495	487	489	-4	-0.81	82,700	-
[1418]	26/04/10	501	502	493	493	-5	-1.00	66,200	-
[1418]	26/04/09	506	508	497	498	-4	-0.80	46,300	-
[1418]	26/04/08	498	507	498	502	+8	+1.62	91,000	-
[1418]	26/04/07	491	497	491	494	+4	+0.82	37,300	-
[1418]	26/04/06	495	496	488	490	-5	-1.01	55,800	-
[1418]	26/04/03	493	501	492	495	+2	+0.41	52,800	-
[1418]	26/04/02	494	501	489	493	+1	+0.20	87,200	-
[1418]	26/04/01	488	495	486	492	+6	+1.23	57,700	-
[1418]	26/03/31	484	493	480	486	+2	+0.41	79,700	-
[1418]	26/03/30	490	490	482	484	-15	-3.01	96,600	-
[1418]	26/03/27	499	505	497	499	-7	-1.38	51,800	-
[1418]	26/03/26	510	511	500	506	-5	-0.98	39,800	-
[1418]	26/03/25	504	511	504	511	+11	+2.20	58,800	-
[1418]	26/03/24	493	501	484	500	+17	+3.52	102,100	-
[1418]	26/03/23	499	499	480	483	-19	-3.78	138,900	-
[1418]	26/03/19	519	519	502	502	-18	-3.46	103,700	-
[1418]	26/03/18	526	526	520	520	-6	-1.14	75,000	-
[1418]	26/03/17	527	527	519	526	+5	+0.96	94,700	-
[1418]	26/03/16	528	528	521	521	-8	-1.51	42,100	-
[1418]	26/03/13	530	537	527	529	-5	-0.94	50,900	-
[1418]	26/03/12	541	541	533	534	-7	-1.29	62,900	-
[1418]	26/03/11	542	546	540	541	0	0.00	46,000	-
[1418]	26/03/10	532	543	532	541	+11	+2.08	32,400	-
[1418]	26/03/09	531	531	517	530	-20	-3.64	94,700	-
[1418]	26/03/06	549	550	539	550	+6	+1.10	64,200	-
[1418]	26/03/05	533	546	533	544	+21	+4.02	58,800	-
[1418]	26/03/04	530	538	516	523	-26	-4.74	187,300	-
[1418]	26/03/03	554	557	548	549	-7	-1.26	142,000	-
[1418]	26/03/02	557	562	553	556	-5	-0.89	189,700	-
[1418]	26/02/27	567	568	559	561	-3	-0.53	120,000	-
[1418]	26/02/26	559	571	558	564	-9	-1.57	205,800	-
[1418]	26/02/25	575	576	572	573	-1	-0.17	64,100	-
[1418]	26/02/24	577	578	573	574	-2	-0.35	61,100	-
[1418]	26/02/20	586	586	574	576	-9	-1.54	67,400	-
[1418]	26/02/19	580	585	580	585	+4	+0.69	41,700	-
[1418]	26/02/18	581	582	576	581	+5	+0.87	27,600	-
[1418]	26/02/17	584	590	576	576	-11	-1.87	69,700	-
[1418]	26/02/16	583	591	582	587	+4	+0.69	71,500	-
[1418]	26/02/13	596	596	582	583	-12	-2.02	80,900	-
[1418]	26/02/12	602	603	593	595	-8	-1.33	196,100	-
[1418]	26/02/10	586	603	581	603	+4	+0.67	186,100	-
[1418]	26/02/09	613	615	591	599	-7	-1.16	148,500	-
[1418]	26/02/06	607	613	598	606	-3	-0.49	96,700	-
[1418]	26/02/05	610	616	604	609	-1	-0.16	126,400	-
[1418]	26/02/04	590	610	589	610	+14	+2.35	82,800	-
[1418]	26/02/03	590	603	589	596	+6	+1.02	48,400	-
[1418]	26/02/02	588	598	583	590	+12	+2.08	92,400	-
[1418]	26/01/30	580	580	570	578	+6	+1.05	56,200	-
[1418]	26/01/29	574	577	558	572	-8	-1.38	81,800	-
[1418]	26/01/28	603	603	562	580	-30	-4.92	260,300	-
[1418]	26/01/27	612	614	608	610	-2	-0.33	44,600	-
[1418]	26/01/26	616	617	608	612	-4	-0.65	52,900	-
[1418]	26/01/23	616	627	613	616	-3	-0.48	62,100	-
[1418]	26/01/22	617	623	612	619	+1	+0.16	59,500	-
[1418]	26/01/21	619	635	614	618	-11	-1.75	132,200	-
[1418]	26/01/20	625	629	616	629	+7	+1.13	65,400	-
[1418]	26/01/19	628	628	614	622	-8	-1.27	119,900	-
[1418]	26/01/16	635	653	621	630	-5	-0.79	194,100	-
[1418]	26/01/15	617	640	598	635	-62	-8.90	530,100	-
[1418]	26/01/14	724	729	697	697	-31	-4.26	114,000	-
[1418]	26/01/13	708	728	696	728	+29	+4.15	114,800	-
[1418]	26/01/09	701	709	691	699	0	0.00	87,200	-
[1418]	26/01/08	708	719	698	699	-3	-0.43	75,700	-
[1418]	26/01/07	686	705	682	702	+17	+2.48	120,200	-
[1418]	26/01/06	704	711	673	685	-22	-3.11	142,200	-
[1418]	26/01/05	711	714	700	707	-4	-0.56	130,700	-
[1418]	25/12/30	715	728	702	711	-7	-0.97	177,600	-
[1418]	25/12/29	695	718	686	718	+30	+4.36	146,100	-
[1418]	25/12/26	676	692	672	688	+12	+1.78	80,400	-
[1418]	25/12/25	682	683	676	676	-1	-0.15	61,500	-
[1418]	25/12/24	682	682	670	677	0	0.00	48,200	-
[1418]	25/12/23	660	678	656	677	+19	+2.89	94,300	-
[1418]	25/12/22	671	674	657	658	-6	-0.90	114,100	-
[1418]	25/12/19	635	664	635	664	+26	+4.08	89,200	-
[1418]	25/12/18	642	659	625	638	+6	+0.95	139,800	-
[1418]	25/12/17	617	636	615	632	+16	+2.60	63,400	-
[1418]	25/12/16	606	619	606	616	+8	+1.32	31,700	-
[1418]	25/12/15	606	614	606	608	+2	+0.33	44,900	-
[1418]	25/12/12	597	611	597	606	+9	+1.51	45,100	-
[1418]	25/12/11	611	611	590	597	-17	-2.77	63,300	-
[1418]	25/12/10	611	619	608	614	+3	+0.49	48,800	-
[1418]	25/12/09	614	619	604	611	-1	-0.16	75,800	-
[1418]	25/12/08	622	625	593	612	-20	-3.16	195,100	-
[1418]	25/12/05	629	644	627	632	+4	+0.64	168,500	-
[1418]	25/12/04	633	641	623	628	+15	+2.45	185,700	-
[1418]	25/12/03	592	616	577	613	+21	+3.55	225,900	-
[1418]	25/12/02	588	592	580	592	+13	+2.25	124,700	-
[1418]	25/12/01	568	584	568	579	+12	+2.12	125,200	-
[1418]	25/11/28	554	573	547	567	+21	+3.85	119,600	-
[1418]	25/11/27	539	550	539	546	+5	+0.92	33,100	-
[1418]	25/11/26	536	544	532	541	+9	+1.69	51,200	-
[1418]	25/11/25	542	542	526	532	-6	-1.12	55,900	-
[1418]	25/11/21	526	540	526	538	+8	+1.51	45,400	-
[1418]	25/11/20	533	536	523	530	+7	+1.34	103,600	-
[1418]	25/11/19	527	538	523	523	-4	-0.76	60,700	-
[1418]	25/11/18	529	535	522	527	-10	-1.86	79,700	-
[1418]	25/11/17	539	543	529	537	-4	-0.74	133,800	-
[1418]	25/11/14	546	546	541	541	-6	-1.10	49,900	-
[1418]	25/11/13	541	551	536	547	+2	+0.37	57,900	-
[1418]	25/11/12	543	548	541	545	+2	+0.37	55,000	-
[1418]	25/11/11	551	551	538	543	-8	-1.45	113,800	-
[1418]	25/11/10	552	559	551	551	-1	-0.18	58,300	-
[1418]	25/11/07	558	558	549	552	-10	-1.78	114,900	-
[1418]	25/11/06	553	569	551	562	+4	+0.72	80,900	-
[1418]	25/11/05	562	567	546	558	-4	-0.71	181,500	-
[1418]	25/11/04	561	578	556	562	+11	+2.00	164,700	-
[1418]	25/10/31	536	559	535	551	+14	+2.61	137,900	-
[1418]	25/10/30	536	541	530	537	+3	+0.56	79,100	-
[1418]	25/10/29	538	546	532	534	-3	-0.56	59,400	-
[1418]	25/10/28	555	557	533	537	-12	-2.19	135,200	-
[1418]	25/10/27	535	550	533	549	+16	+3.00	128,800	-
[1418]	25/10/24	538	543	523	533	-6	-1.11	311,900	-
[1418]	25/10/23	505	541	505	539	+29	+5.69	331,300	-
[1418]	25/10/22	520	521	503	510	-10	-1.92	269,900	-
[1418]	25/10/21	519	534	508	520	-2	-0.38	369,300	-
[1418]	25/10/20	507	525	492	522	+20	+3.98	681,700	-
[1418]	25/10/17	494	508	475	502	+28	+5.91	1,708,200	-
[1418]	25/10/16	473	474	460	474	+80	+20.30	1,346,200	-
[1418]	25/10/15	396	399	394	394	-5	-1.25	120,500	-
[1418]	25/10/14	400	400	390	399	-2	-0.50	150,100	-
[1418]	25/10/10	406	407	401	401	-5	-1.23	60,200	-
[1418]	25/10/09	409	411	406	406	-4	-0.98	35,500	-
[1418]	25/10/08	409	414	409	410	+4	+0.99	28,300	-
[1418]	25/10/07	410	415	406	406	-4	-0.98	46,800	-
[1418]	25/10/06	406	416	406	410	+3	+0.74	47,600	-
[1418]	25/10/03	415	418	406	407	-11	-2.63	52,600	-
[1418]	25/10/02	411	427	410	418	+7	+1.70	49,300	-
[1418]	25/10/01	424	424	411	411	-10	-2.38	67,000	-
[1418]	25/09/30	427	427	420	421	-6	-1.41	36,200	-
[1418]	25/09/29	428	429	425	427	-3	-0.70	18,000	-
[1418]	25/09/26	424	430	424	430	+4	+0.94	16,800	-
[1418]	25/09/25	431	431	423	426	-6	-1.39	36,000	-
[1418]	25/09/24	429	434	426	432	+4	+0.93	37,600	-
[1418]	25/09/22	428	430	424	428	0	0.00	50,700	-
[1418]	25/09/19	420	428	419	428	+9	+2.15	48,700	-
[1418]	25/09/18	428	433	417	419	-9	-2.10	90,900	-
[1418]	25/09/17	431	437	427	428	-9	-2.06	159,100	-
[1418]	25/09/16	440	445	427	437	-2	-0.46	118,500	-
[1418]	25/09/12	447	455	436	439	-6	-1.35	121,700	-
[1418]	25/09/11	458	462	445	445	-15	-3.26	66,200	-
[1418]	25/09/10	456	465	456	460	+2	+0.44	65,300	-
[1418]	25/09/09	449	460	449	458	+11	+2.46	61,200	-
[1418]	25/09/08	440	447	440	447	+8	+1.82	40,400	-
[1418]	25/09/05	439	446	438	439	-2	-0.45	77,600	-