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
[1429]	26/10/29	746	748	734	742	-3.0	-0.40	82,100	23,862,370,304
[1429]	26/10/28	755	755	742	745	-8.0	-1.06	68,100	23,958,847,488
[1429]	26/10/27	758	760	751	753	-10.0	-1.31	78,200	24,216,125,440
[1429]	26/10/26	760	764	759	763	+2.0	+0.26	46,900	24,537,720,832
[1429]	26/10/23	765	765	753	761	-4.0	-0.52	124,000	24,473,401,344
[1429]	26/10/22	766	774	765	765	-4.0	-0.52	33,800	24,602,038,272
[1429]	26/10/21	774	774	765	769	+3.0	+0.39	20,400	24,730,677,248
[1429]	26/10/20	771	776	764	766	-8.0	-1.03	63,400	24,634,198,016
[1429]	26/10/19	761	775	761	774	+7.0	+0.91	58,300	24,891,473,920
[1429]	26/10/16	771	772	765	767	+7.0	+0.92	56,700	24,666,357,760
[1429]	26/10/15	772	773	760	760	-19.0	-2.44	113,700	24,441,241,600
[1429]	26/10/14	774	780	770	779	+4.0	+0.52	39,000	25,052,272,640
[1429]	26/10/13	780	780	770	775	-1.0	-0.13	40,500	24,923,633,664
[1429]	26/10/09	771	780	770	776	+5.0	+0.65	33,900	24,955,793,408
[1429]	26/10/08	777	777	760	771	-7.0	-0.90	111,600	24,794,996,736
[1429]	26/10/07	785	786	778	778	-7.0	-0.89	76,500	25,020,112,896
[1429]	26/10/06	786	792	784	785	-2.0	-0.25	47,200	25,245,229,056
[1429]	26/10/05	794	795	787	787	-10.0	-1.25	77,700	25,309,548,544
[1429]	26/10/02	801	805	795	797	-8.0	-0.99	55,500	25,631,143,936
[1429]	26/10/01	805	810	801	805	-2.0	-0.25	28,900	25,888,419,840
[1429]	26/09/30	804	810	803	807	+1.0	+0.12	49,400	25,952,739,328
[1429]	26/09/29	806	808	799	806	+1.0	+0.12	58,700	25,920,579,584
[1429]	26/09/28	809	820	805	805	-3.0	-0.37	140,000	25,888,419,840
[1429]	26/09/25	800	809	800	808	+8.0	+1.00	54,200	25,984,899,072
[1429]	26/09/24	803	809	800	800	+3.0	+0.38	113,100	25,727,623,168
[1429]	26/09/18	794	797	791	797	+2.0	+0.25	47,900	25,631,143,936
[1429]	26/09/17	787	796	787	795	+8.0	+1.02	59,500	25,566,824,448
[1429]	26/09/16	793	800	786	787	-3.0	-0.38	72,500	25,309,548,544
[1429]	26/09/15	790	792	787	790	-4.0	-0.50	46,400	25,406,027,776
[1429]	26/09/14	785	794	783	794	+8.0	+1.02	56,300	25,534,664,704
[1429]	26/09/11	788	794	783	786	-11.0	-1.38	71,500	25,277,388,800
[1429]	26/09/10	797	800	789	797	-5.0	-0.62	95,400	25,631,143,936
[1429]	26/09/09	807	807	799	802	-9.0	-1.11	57,200	25,791,940,608
[1429]	26/09/08	814	818	803	811	-3.0	-0.37	70,500	26,081,376,256
[1429]	26/09/07	799	815	798	814	+16.0	+2.01	95,700	26,177,855,488
[1429]	26/09/04	799	806	797	798	-8.0	-0.99	74,300	25,663,303,680
[1429]	26/09/03	794	811	792	806	+12.0	+1.51	151,000	25,920,579,584
[1429]	26/09/02	796	801	792	794	-12.0	-1.49	80,400	25,534,664,704
[1429]	26/09/01	799	806	795	806	+1.0	+0.12	95,700	25,920,579,584
[1429]	26/08/31	792	805	788	805	+3.0	+0.37	86,400	25,888,419,840
[1429]	26/08/28	800	805	794	802	+8.0	+1.01	97,900	25,791,940,608
[1429]	26/08/27	794	801	793	794	0	+0.00	49,900	25,534,664,704
[1429]	26/08/26	795	802	792	794	+2.0	+0.25	61,600	25,534,664,704
[1429]	26/08/25	792	794	788	792	0	+0.00	52,400	25,470,345,216
[1429]	26/08/24	785	796	782	792	+6.0	+0.76	91,100	25,470,345,216
[1429]	26/08/21	789	789	780	786	-3.0	-0.38	50,500	25,277,388,800
[1429]	26/08/20	787	792	785	789	+3.0	+0.38	55,000	25,373,868,032
[1429]	26/08/19	790	793	780	786	-7.0	-0.88	119,000	25,277,388,800
[1429]	26/08/18	797	800	791	793	-6.0	-0.75	47,900	25,502,504,960
[1429]	26/08/17	803	808	797	799	-13.0	-1.60	62,700	25,713,201,152
[1429]	26/08/14	801	815	795	812	+9.0	+1.12	123,500	26,131,562,496
[1429]	26/08/13	806	812	801	803	-7.0	-0.86	101,200	25,841,928,192
[1429]	26/08/12	786	810	786	810	+27.0	+3.45	197,900	26,067,200,000
[1429]	26/08/10	799	800	777	783	+14.0	+1.82	346,900	25,198,292,992
[1429]	26/08/07	766	773	763	769	+10.0	+1.32	206,300	24,747,749,376
[1429]	26/08/06	758	764	748	759	0	+0.00	88,000	24,425,930,752
[1429]	26/08/05	760	762	754	759	+12.0	+1.61	64,900	24,425,930,752
[1429]	26/08/04	745	751	742	747	+6.0	+0.81	59,600	24,039,751,680
[1429]	26/08/03	750	750	737	741	-12.0	-1.59	78,300	23,846,660,096
[1429]	26/07/31	759	762	752	753	-5.0	-0.66	71,400	24,232,841,216
[1429]	26/07/30	765	765	755	758	-5.0	-0.66	61,300	24,393,750,528
[1429]	26/07/29	756	764	751	763	+13.0	+1.73	114,200	24,554,657,792
[1429]	26/07/28	756	756	745	750	-5.0	-0.66	66,100	24,136,296,448
[1429]	26/07/27	750	755	744	755	+10.0	+1.34	62,100	24,297,203,712
[1429]	26/07/24	746	748	741	745	-3.0	-0.40	57,000	23,975,387,136
[1429]	26/07/23	752	752	742	748	-1.0	-0.13	53,200	24,071,931,904
[1429]	26/07/22	745	751	744	749	+7.0	+0.94	54,900	24,104,114,176
[1429]	26/07/21	738	744	735	742	+10.0	+1.37	71,100	23,878,842,368
[1429]	26/07/17	739	741	728	732	-10	-1.35	127,700	-
[1429]	26/07/16	745	751	739	742	-2	-0.27	82,400	-
[1429]	26/07/15	745	746	738	744	+1	+0.13	101,200	-
[1429]	26/07/14	740	745	738	743	+1	+0.13	53,000	-
[1429]	26/07/13	754	756	738	742	-7	-0.93	68,600	-
[1429]	26/07/10	749	753	746	749	+2	+0.27	43,900	-
[1429]	26/07/09	740	750	736	747	+6	+0.81	79,200	-
[1429]	26/07/08	745	746	739	741	-4	-0.54	80,300	-
[1429]	26/07/07	741	748	732	745	+12	+1.64	185,100	-
[1429]	26/07/06	740	742	733	733	-3	-0.41	91,700	-
[1429]	26/07/03	737	741	732	736	-2	-0.27	53,900	-
[1429]	26/07/02	731	739	730	738	+6	+0.82	72,100	-
[1429]	26/07/01	745	746	732	732	-11	-1.48	92,600	-
[1429]	26/06/30	747	747	740	743	0	0.00	103,700	-
[1429]	26/06/29	747	752	737	743	+5	+0.68	131,000	-
[1429]	26/06/26	735	741	730	738	+5	+0.68	73,000	-
[1429]	26/06/25	735	740	733	733	+7	+0.96	60,200	-
[1429]	26/06/24	725	733	717	726	+1	+0.14	124,600	-
[1429]	26/06/23	740	740	717	725	-15	-2.03	104,200	-
[1429]	26/06/22	724	740	721	740	+18	+2.49	159,700	-
[1429]	26/06/19	722	732	718	722	-3	-0.41	104,700	-
[1429]	26/06/18	720	729	720	725	+3	+0.42	185,600	-
[1429]	26/06/17	713	727	712	722	+7	+0.98	167,200	-
[1429]	26/06/16	721	725	714	715	-9	-1.24	109,700	-
[1429]	26/06/15	716	731	714	724	+15	+2.12	157,600	-
[1429]	26/06/12	715	718	707	709	-2	-0.28	151,600	-
[1429]	26/06/11	713	713	700	711	-4	-0.56	185,800	-
[1429]	26/06/10	705	715	701	715	+10	+1.42	169,900	-
[1429]	26/06/09	714	716	703	705	-7	-0.98	204,600	-
[1429]	26/06/08	716	725	704	712	-18	-2.47	230,700	-
[1429]	26/06/05	710	730	710	730	+24	+3.40	188,100	-
[1429]	26/06/04	708	725	704	706	-2	-0.28	192,500	-
[1429]	26/06/03	693	710	693	708	+15	+2.16	206,800	-
[1429]	26/06/02	697	700	687	693	0	0.00	134,900	-
[1429]	26/06/01	710	710	691	693	-20	-2.81	137,200	-
[1429]	26/05/29	713	717	710	713	+2	+0.28	115,000	-
[1429]	26/05/28	708	715	704	711	+5	+0.71	94,200	-
[1429]	26/05/27	709	712	700	706	-5	-0.70	111,500	-
[1429]	26/05/26	708	714	703	711	+5	+0.71	60,400	-
[1429]	26/05/25	719	723	703	706	-2	-0.28	143,000	-
[1429]	26/05/22	700	709	696	708	+10.0	+1.43	83,400	-
[1429]	26/05/21	702	706	698	698	0	+0.00	116,000	-
[1429]	26/05/20	712	712	690	698	-12.0	-1.69	172,900	-
[1429]	26/05/19	699	710	697	710	+19.0	+2.75	198,900	-
[1429]	26/05/18	707	707	686	691	-23.0	-3.22	189,200	-
[1429]	26/05/15	724	726	708	714	+2.0	+0.28	163,400	-
[1429]	26/05/14	721	728	711	712	-1.0	-0.14	240,200	-
[1429]	26/05/13	708	713	703	713	+5.0	+0.71	194,900	-
[1429]	26/05/12	701	720	697	708	+17.0	+2.46	357,300	-
[1429]	26/05/11	708	712	690	691	-62.0	-8.23	758,900	-
[1429]	26/05/08	694	757	686	753	+59.0	+8.50	1,041,500	-
[1429]	26/05/07	694	697	689	694	+2.0	+0.29	126,500	-
[1429]	26/05/01	687	697	683	692	+4.0	+0.58	90,700	-
[1429]	26/04/30	694	694	686	688	-9.0	-1.29	128,800	-
[1429]	26/04/28	690	697	687	697	+11.0	+1.60	103,700	-
[1429]	26/04/27	688	690	678	686	-2	-0.29	208,100	-
[1429]	26/04/24	694	695	688	688	-4	-0.58	76,800	-
[1429]	26/04/23	695	695	686	692	-1	-0.14	177,200	-
[1429]	26/04/22	702	703	691	693	-10	-1.42	220,800	-
[1429]	26/04/21	705	709	698	703	-2	-0.28	191,500	-
[1429]	26/04/20	700	706	698	705	+5	+0.71	153,300	-
[1429]	26/04/17	704	704	697	700	-7	-0.99	196,200	-
[1429]	26/04/16	708	712	702	707	+5	+0.71	163,500	-
[1429]	26/04/15	720	722	699	702	-17	-2.36	367,000	-
[1429]	26/04/14	726	729	717	719	+8	+1.13	209,400	-
[1429]	26/04/13	724	725	711	711	0	0.00	325,600	-
[1429]	26/04/10	715	718	709	711	+2	+0.28	109,500	-
[1429]	26/04/09	724	724	704	709	-9	-1.25	302,800	-
[1429]	26/04/08	717	720	713	718	+15	+2.13	242,300	-
[1429]	26/04/07	701	704	699	703	+2	+0.29	178,600	-
[1429]	26/04/06	703	705	700	701	+1	+0.14	69,500	-
[1429]	26/04/03	706	708	699	700	-3	-0.43	133,200	-
[1429]	26/04/02	710	716	697	703	-1	-0.14	172,000	-
[1429]	26/04/01	701	706	698	704	+6	+0.86	277,500	-
[1429]	26/03/31	706	707	698	698	-10	-1.41	166,100	-
[1429]	26/03/30	702	708	697	708	-5	-0.70	198,100	-
[1429]	26/03/27	703	719	703	713	+11	+1.57	162,900	-
[1429]	26/03/26	722	722	698	702	-17	-2.36	320,600	-
[1429]	26/03/25	715	719	712	719	+9	+1.27	138,700	-
[1429]	26/03/24	719	720	704	710	+3	+0.42	231,500	-
[1429]	26/03/23	711	711	703	707	-19	-2.62	217,800	-
[1429]	26/03/19	735	738	725	726	-31	-4.10	357,700	-
[1429]	26/03/18	746	759	742	757	+13	+1.75	229,300	-
[1429]	26/03/17	750	754	744	744	-6	-0.80	235,900	-
[1429]	26/03/16	766	768	747	750	-19	-2.47	517,600	-
[1429]	26/03/13	762	770	761	769	-2	-0.26	53,100	-
[1429]	26/03/12	778	779	765	771	-15	-1.91	62,400	-
[1429]	26/03/11	790	793	786	786	0	0.00	72,800	-
[1429]	26/03/10	782	787	773	786	+15	+1.95	118,200	-
[1429]	26/03/09	762	775	759	771	-30	-3.75	212,900	-
[1429]	26/03/06	798	803	787	801	-5	-0.62	78,200	-
[1429]	26/03/05	799	807	795	806	+22	+2.81	108,100	-
[1429]	26/03/04	791	791	769	784	-22	-2.73	301,900	-
[1429]	26/03/03	828	828	806	806	-23	-2.77	176,500	-
[1429]	26/03/02	839	839	824	829	-16	-1.89	155,500	-
[1429]	26/02/27	837	846	835	845	+7	+0.84	76,600	-
[1429]	26/02/26	842	846	835	838	-1	-0.12	99,900	-
[1429]	26/02/25	850	850	838	839	-6	-0.71	81,500	-
[1429]	26/02/24	836	846	831	845	+9	+1.08	83,800	-
[1429]	26/02/20	850	850	836	836	-16	-1.88	90,800	-
[1429]	26/02/19	856	856	844	852	-1	-0.12	67,100	-
[1429]	26/02/18	852	856	850	853	+1	+0.12	49,100	-
[1429]	26/02/17	848	858	838	852	+19	+2.28	163,400	-
[1429]	26/02/16	839	849	824	833	-46	-5.23	462,300	-
[1429]	26/02/13	896	898	872	879	-20	-2.22	127,800	-
[1429]	26/02/12	880	899	879	899	+13	+1.47	100,800	-
[1429]	26/02/10	874	887	871	886	+17	+1.96	84,900	-
[1429]	26/02/09	877	879	868	869	-2	-0.23	108,900	-
[1429]	26/02/06	881	881	870	871	-9	-1.02	84,700	-
[1429]	26/02/05	879	884	875	880	+2	+0.23	85,000	-
[1429]	26/02/04	872	879	870	878	+2	+0.23	67,000	-
[1429]	26/02/03	881	883	870	876	+5	+0.57	74,800	-
[1429]	26/02/02	885	889	871	871	-13	-1.47	70,400	-
[1429]	26/01/30	871	888	870	884	+13	+1.49	90,900	-
[1429]	26/01/29	873	873	860	871	-2	-0.23	54,200	-
[1429]	26/01/28	882	882	872	873	-10	-1.13	96,800	-
[1429]	26/01/27	885	889	877	883	0	0.00	57,900	-
[1429]	26/01/26	897	897	883	883	-16	-1.78	95,800	-
[1429]	26/01/23	908	911	898	899	-9	-0.99	54,300	-
[1429]	26/01/22	908	910	896	908	+6	+0.67	64,000	-
[1429]	26/01/21	903	908	894	902	-16	-1.74	97,700	-
[1429]	26/01/20	925	925	910	918	-7	-0.76	126,600	-
[1429]	26/01/19	900	925	900	925	+38	+4.28	379,100	-
[1429]	26/01/16	888	888	883	887	+5	+0.57	38,000	-
[1429]	26/01/15	885	890	882	882	-5	-0.56	60,500	-
[1429]	26/01/14	883	890	882	887	+4	+0.45	65,600	-
[1429]	26/01/13	884	887	877	883	+2	+0.23	104,400	-
[1429]	26/01/09	880	884	875	881	+4	+0.46	43,300	-
[1429]	26/01/08	872	882	867	877	+7	+0.80	99,600	-
[1429]	26/01/07	865	872	860	870	+2	+0.23	73,500	-
[1429]	26/01/06	871	874	865	868	+3	+0.35	97,400	-
[1429]	26/01/05	863	870	863	865	+2	+0.23	106,000	-
[1429]	25/12/30	874	875	861	863	-11	-1.26	165,100	-
[1429]	25/12/29	854	880	854	874	-22	-2.46	416,200	-
[1429]	25/12/26	905	907	895	896	-6	-0.67	378,300	-
[1429]	25/12/25	899	903	897	902	+6	+0.67	139,200	-
[1429]	25/12/24	896	899	893	896	0	0.00	82,600	-
[1429]	25/12/23	896	898	892	896	+4	+0.45	85,800	-
[1429]	25/12/22	903	903	885	892	-6	-0.67	134,900	-
[1429]	25/12/19	898	903	895	898	+1	+0.11	114,800	-
[1429]	25/12/18	882	898	877	897	+21	+2.40	172,300	-
[1429]	25/12/17	884	884	868	876	-8	-0.90	140,700	-
[1429]	25/12/16	883	889	880	884	0	0.00	145,400	-
[1429]	25/12/15	876	887	875	884	+8	+0.91	90,300	-
[1429]	25/12/12	866	879	864	876	+16	+1.86	122,100	-
[1429]	25/12/11	864	869	858	860	-4	-0.46	70,100	-
[1429]	25/12/10	863	867	860	864	+1	+0.12	36,800	-
[1429]	25/12/09	868	870	859	863	-5	-0.58	82,100	-
[1429]	25/12/08	858	869	854	868	+16	+1.88	70,300	-
[1429]	25/12/05	859	860	852	852	-7	-0.81	78,800	-
[1429]	25/12/04	861	865	857	859	-3	-0.35	103,500	-
[1429]	25/12/03	870	870	860	862	-3	-0.35	79,800	-
[1429]	25/12/02	875	878	865	865	-3	-0.35	75,300	-
[1429]	25/12/01	884	884	868	868	-8	-0.91	166,900	-
[1429]	25/11/28	868	879	866	876	+10	+1.15	109,300	-
[1429]	25/11/27	863	867	860	866	+6	+0.70	42,100	-
[1429]	25/11/26	863	867	858	860	-1	-0.12	76,600	-
[1429]	25/11/25	862	862	855	861	+5	+0.58	51,300	-
[1429]	25/11/21	851	861	850	856	+4	+0.47	128,600	-
[1429]	25/11/20	852	856	847	852	+8	+0.95	90,000	-
[1429]	25/11/19	848	849	841	844	-1	-0.12	95,500	-
[1429]	25/11/18	857	859	845	845	-18	-2.09	175,900	-
[1429]	25/11/17	860	863	857	863	+6	+0.70	171,400	-
[1429]	25/11/14	857	863	854	857	-3	-0.35	131,200	-
[1429]	25/11/13	868	874	858	860	-6	-0.69	172,400	-
[1429]	25/11/12	856	876	853	866	+11	+1.29	284,200	-
[1429]	25/11/11	861	862	844	855	-5	-0.58	304,100	-
[1429]	25/11/10	869	896	854	860	-84	-8.90	748,000	-
[1429]	25/11/07	953	953	942	944	-9	-0.94	93,800	-
[1429]	25/11/06	949	955	945	953	+9	+0.95	97,400	-
[1429]	25/11/05	944	945	924	944	+1	+0.11	73,100	-
[1429]	25/11/04	939	949	921	943	+8	+0.86	137,300	-
[1429]	25/10/31	931	935	915	935	+8	+0.86	71,600	-
[1429]	25/10/30	913	930	910	927	+16	+1.76	98,500	-
[1429]	25/10/29	935	935	904	911	-14	-1.51	50,100	-
[1429]	25/10/28	937	937	920	925	-17	-1.80	68,700	-
[1429]	25/10/27	930	942	928	942	+12	+1.29	83,500	-
[1429]	25/10/24	930	932	921	930	-1	-0.11	62,200	-
[1429]	25/10/23	930	931	920	931	+1	+0.11	47,300	-
[1429]	25/10/22	900	931	900	930	+33	+3.68	117,800	-
[1429]	25/10/21	900	907	896	897	+2	+0.22	57,600	-
[1429]	25/10/20	890	902	890	895	+7	+0.79	72,800	-
[1429]	25/10/17	894	900	887	888	-9	-1.00	32,000	-
[1429]	25/10/16	900	904	892	897	+5	+0.56	34,900	-
[1429]	25/10/15	879	897	879	892	+13	+1.48	107,500	-
[1429]	25/10/14	876	885	871	879	-4	-0.45	78,600	-
[1429]	25/10/10	903	903	883	883	-20	-2.21	110,800	-
[1429]	25/10/09	910	912	900	903	-6	-0.66	67,500	-
[1429]	25/10/08	902	916	902	909	-2	-0.22	57,700	-
[1429]	25/10/07	906	918	904	911	+6	+0.66	70,900	-
[1429]	25/10/06	908	914	898	905	+12	+1.34	71,000	-
[1429]	25/10/03	886	898	886	893	+5	+0.56	60,800	-
[1429]	25/10/02	900	904	886	888	-5	-0.56	103,000	-
[1429]	25/10/01	919	921	892	893	-28	-3.04	111,800	-
[1429]	25/09/30	927	927	911	921	-6	-0.65	93,500	-
[1429]	25/09/29	919	930	914	927	+9	+0.98	72,100	-
[1429]	25/09/26	913	918	909	918	+13	+1.44	72,300	-
[1429]	25/09/25	914	914	905	905	-4	-0.44	32,700	-
[1429]	25/09/24	920	920	904	909	-7	-0.76	54,700	-
[1429]	25/09/22	911	921	911	916	+9	+0.99	82,100	-
[1429]	25/09/19	896	912	890	907	+5	+0.55	136,300	-
[1429]	25/09/18	917	920	898	902	-14	-1.53	92,100	-
[1429]	25/09/17	922	924	910	916	-6	-0.65	59,600	-
[1429]	25/09/16	913	923	912	922	+11	+1.21	80,100	-
[1429]	25/09/12	917	918	911	911	-2	-0.22	51,800	-
[1429]	25/09/11	914	925	908	913	-3	-0.33	71,200	-
[1429]	25/09/10	924	925	915	916	-10	-1.08	103,000	-
[1429]	25/09/09	939	943	926	926	-13	-1.38	56,100	-
[1429]	25/09/08	938	946	929	939	+4	+0.43	83,300	-
[1429]	25/09/05	945	945	930	935	-7	-0.74	66,500	-