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
[142A]	26/10/29	870	873	865	865	-6.0	-0.69	3,800	2,512,997,888
[142A]	26/10/28	873	886	868	871	+1.0	+0.11	4,000	2,530,429,184
[142A]	26/10/27	891	900	870	870	-11.0	-1.25	4,400	2,527,524,096
[142A]	26/10/26	872	887	863	881	+1.0	+0.11	6,100	2,559,481,088
[142A]	26/10/23	892	914	880	880	-2.0	-0.23	7,700	2,556,576,000
[142A]	26/10/22	936	936	859	882	-58.0	-6.17	29,900	2,562,386,432
[142A]	26/10/21	945	954	940	940	-5.0	-0.53	9,000	2,730,887,936
[142A]	26/10/20	974	975	945	945	-14.0	-1.46	8,900	2,745,413,888
[142A]	26/10/19	951	964	950	959	+6.0	+0.63	8,400	2,786,086,912
[142A]	26/10/16	949	972	947	953	+6.0	+0.63	4,500	2,768,655,616
[142A]	26/10/15	951	962	946	947	-16.0	-1.66	6,900	2,751,224,320
[142A]	26/10/14	962	970	945	963	+1.0	+0.10	9,100	2,797,707,520
[142A]	26/10/13	962	973	960	962	-9.0	-0.93	6,600	2,794,802,432
[142A]	26/10/09	970	984	959	971	-3.0	-0.31	12,000	2,820,949,248
[142A]	26/10/08	982	1,002	973	974	-14.0	-1.42	12,300	2,829,664,768
[142A]	26/10/07	995	1,013	988	988	-9.0	-0.90	14,900	2,870,337,536
[142A]	26/10/06	1,009	1,024	997	997	-12.0	-1.19	14,800	2,896,484,352
[142A]	26/10/05	1,070	1,070	973	1,009	-61.0	-5.70	37,100	2,931,346,688
[142A]	26/10/02	1,046	1,084	1,008	1,070	+12.0	+1.13	37,300	3,108,563,968
[142A]	26/10/01	1,120	1,120	1,013	1,058	-45.0	-4.08	62,300	3,073,701,632
[142A]	26/09/30	1,035	1,263	1,015	1,103	+78.0	+7.61	199,700	3,204,435,712
[142A]	26/09/29	998	1,050	964	1,025	+42.0	+4.27	33,600	2,977,829,888
[142A]	26/09/28	927	990	925	983	+58.0	+6.27	40,300	2,855,811,584
[142A]	26/09/25	922	928	910	925	+2.0	+0.22	8,100	2,687,310,080
[142A]	26/09/24	930	947	917	923	+8.0	+0.87	79,400	2,681,499,648
[142A]	26/09/18	876	920	870	915	+40.0	+4.57	21,200	2,658,257,920
[142A]	26/09/17	896	896	872	875	+1.0	+0.11	15,200	2,542,050,048
[142A]	26/09/16	831	907	831	874	+45.0	+5.43	24,600	2,539,144,704
[142A]	26/09/15	842	842	829	829	-2.0	-0.24	3,500	2,408,410,880
[142A]	26/09/14	830	838	827	831	+2.0	+0.24	3,800	2,414,221,312
[142A]	26/09/11	831	831	829	829	-17.0	-2.01	2,900	2,408,410,880
[142A]	26/09/10	825	846	825	846	+21.0	+2.55	1,800	2,457,799,168
[142A]	26/09/09	825	838	820	825	0	+0.00	5,800	2,396,790,016
[142A]	26/09/08	829	829	825	825	-4.0	-0.48	2,700	2,396,790,016
[142A]	26/09/07	832	837	828	829	+1.0	+0.12	4,000	2,408,410,880
[142A]	26/09/04	848	848	828	828	-20.0	-2.36	4,900	2,405,505,536
[142A]	26/09/03	834	848	816	848	+10.0	+1.19	16,000	2,463,609,600
[142A]	26/09/02	847	848	838	838	-9.0	-1.06	10,100	2,434,557,696
[142A]	26/09/01	854	856	847	847	-2.0	-0.24	9,600	2,460,704,512
[142A]	26/08/31	853	855	844	849	-6.0	-0.70	7,000	2,466,514,688
[142A]	26/08/28	847	858	830	855	+12.0	+1.42	14,400	2,483,945,984
[142A]	26/08/27	841	843	801	843	+2.0	+0.24	27,000	2,449,083,648
[142A]	26/08/26	852	853	841	841	-16.0	-1.87	11,900	2,443,273,216
[142A]	26/08/25	854	857	836	857	+3.0	+0.35	7,300	2,489,756,416
[142A]	26/08/24	870	885	840	854	-7.0	-0.81	13,700	2,481,040,896
[142A]	26/08/21	825	865	825	861	+40.0	+4.87	28,500	2,501,377,280
[142A]	26/08/20	806	834	805	821	+17.0	+2.11	12,600	2,385,169,152
[142A]	26/08/19	800	810	794	804	+4.0	+0.50	5,200	2,335,780,864
[142A]	26/08/18	799	800	791	800	+9.0	+1.14	4,900	2,324,160,000
[142A]	26/08/17	800	804	791	791	-2.0	-0.25	5,600	2,298,013,184
[142A]	26/08/14	786	807	779	793	+19.0	+2.45	26,200	2,303,823,616
[142A]	26/08/13	760	789	744	774	-11.0	-1.40	64,500	2,248,624,896
[142A]	26/08/12	789	804	770	785	-2.0	-0.25	99,300	2,280,581,888
[142A]	26/08/10	785	789	780	787	+15.0	+1.94	14,100	2,286,392,320
[142A]	26/08/07	766	773	766	772	+6.0	+0.78	1,900	2,242,814,464
[142A]	26/08/06	763	770	763	766	0	+0.00	2,400	2,225,383,168
[142A]	26/08/05	779	779	766	766	-13.0	-1.67	2,400	2,225,383,168
[142A]	26/08/04	765	779	765	779	+14.0	+1.83	6,600	2,263,150,848
[142A]	26/08/03	774	775	765	765	+4.0	+0.53	5,800	2,222,478,080
[142A]	26/07/31	768	769	759	761	-4.0	-0.52	5,100	2,210,857,216
[142A]	26/07/30	764	765	761	765	+5.0	+0.66	2,600	2,222,478,080
[142A]	26/07/29	772	772	760	760	-12.0	-1.55	2,000	2,207,951,872
[142A]	26/07/28	759	772	744	772	+12.0	+1.58	6,000	2,242,814,464
[142A]	26/07/27	760	760	755	760	+4.0	+0.53	1,100	2,207,951,872
[142A]	26/07/24	756	756	751	756	+3.0	+0.40	900	2,196,331,264
[142A]	26/07/23	760	777	751	753	-6.0	-0.79	10,600	2,187,615,488
[142A]	26/07/22	758	777	758	759	+2.0	+0.26	5,600	2,205,046,784
[142A]	26/07/21	771	772	752	757	-3.0	-0.39	3,100	2,199,236,352
[142A]	26/07/17	783	783	743	760	-25	-3.18	15,200	-
[142A]	26/07/16	770	785	770	785	+1	+0.13	2,600	-
[142A]	26/07/15	783	785	778	784	+5	+0.64	4,800	-
[142A]	26/07/14	780	780	766	779	+4	+0.52	6,000	-
[142A]	26/07/13	773	785	773	775	+11	+1.44	7,000	-
[142A]	26/07/10	763	771	760	764	+1	+0.13	3,100	-
[142A]	26/07/09	761	763	761	763	0	0.00	800	-
[142A]	26/07/08	769	772	761	763	-7	-0.91	5,200	-
[142A]	26/07/07	764	770	764	770	+16	+2.12	2,300	-
[142A]	26/07/06	765	787	754	754	-15	-1.95	9,800	-
[142A]	26/07/03	755	769	754	769	+16	+2.12	5,300	-
[142A]	26/07/02	738	754	738	753	+24	+3.29	5,800	-
[142A]	26/07/01	731	735	729	729	-6	-0.82	6,100	-
[142A]	26/06/30	732	735	727	735	+3	+0.41	5,200	-
[142A]	26/06/29	731	732	726	732	+3	+0.41	7,400	-
[142A]	26/06/26	726	740	725	729	0	0.00	5,300	-
[142A]	26/06/25	725	744	718	729	+4	+0.55	6,500	-
[142A]	26/06/24	718	732	718	725	-8	-1.09	5,500	-
[142A]	26/06/23	766	771	733	733	-28	-3.68	6,500	-
[142A]	26/06/22	712	764	712	761	+45	+6.28	15,300	-
[142A]	26/06/19	727	736	707	716	-8	-1.10	40,700	-
[142A]	26/06/18	758	758	718	724	-28	-3.72	30,200	-
[142A]	26/06/17	759	760	739	752	+38	+5.32	13,900	-
[142A]	26/06/16	700	740	700	714	+8	+1.13	18,700	-
[142A]	26/06/15	744	744	704	706	-8	-1.12	22,000	-
[142A]	26/06/12	761	775	714	714	-39	-5.18	31,600	-
[142A]	26/06/11	748	772	748	753	0	0.00	6,200	-
[142A]	26/06/10	771	771	751	753	-33	-4.20	1,100	-
[142A]	26/06/09	752	791	747	786	+41	+5.50	18,700	-
[142A]	26/06/08	780	782	731	745	-65	-8.02	19,300	-
[142A]	26/06/05	814	824	792	810	-11	-1.34	35,200	-
[142A]	26/06/04	817	832	806	821	-9	-1.08	14,400	-
[142A]	26/06/03	831	835	810	830	-10	-1.19	15,000	-
[142A]	26/06/02	832	842	809	840	0	0.00	15,500	-
[142A]	26/06/01	867	871	839	840	-19	-2.21	5,200	-
[142A]	26/05/29	890	890	859	859	-31	-3.48	13,000	-
[142A]	26/05/28	850	890	845	890	+25	+2.89	15,300	-
[142A]	26/05/27	842	868	842	865	+25	+2.98	14,000	-
[142A]	26/05/26	835	858	822	840	+5	+0.60	10,900	-
[142A]	26/05/25	863	871	834	835	-28	-3.24	15,500	-
[142A]	26/05/22	886	886	855	863	-23.0	-2.60	16,700	-
[142A]	26/05/21	829	886	829	886	+59.0	+7.13	61,300	-
[142A]	26/05/20	822	837	805	827	+5.0	+0.61	44,200	-
[142A]	26/05/19	897	900	800	822	-128.0	-13.47	233,400	-
[142A]	26/05/18	950	950	950	950	+150.0	+18.75	11,900	-
[142A]	26/05/15	768	800	755	800	+47.0	+6.24	46,700	-
[142A]	26/05/14	741	799	741	753	+12.0	+1.62	72,500	-
[142A]	26/05/13	710	760	710	741	+16.0	+2.21	20,100	-
[142A]	26/05/12	728	733	700	725	-7.0	-0.96	9,200	-
[142A]	26/05/11	747	747	714	732	-1.0	-0.14	17,100	-
[142A]	26/05/08	701	740	680	733	+32.0	+4.56	33,800	-
[142A]	26/05/07	696	701	684	701	+2.0	+0.29	3,200	-
[142A]	26/05/01	694	699	694	699	+7.0	+1.01	300	-
[142A]	26/04/30	688	700	672	692	0	+0.00	5,000	-
[142A]	26/04/28	692	694	692	692	+5.0	+0.73	1,000	-
[142A]	26/04/27	671	688	667	687	+12	+1.78	3,800	-
[142A]	26/04/24	686	686	655	675	-14	-2.03	8,900	-
[142A]	26/04/23	699	699	685	689	-10	-1.43	4,200	-
[142A]	26/04/22	690	699	686	699	+3	+0.43	1,100	-
[142A]	26/04/21	689	700	687	696	-8	-1.14	3,900	-
[142A]	26/04/20	694	704	687	704	+10	+1.44	4,100	-
[142A]	26/04/17	704	704	690	694	-10	-1.42	2,300	-
[142A]	26/04/16	705	708	689	704	-1	-0.14	3,600	-
[142A]	26/04/15	704	706	701	705	+1	+0.14	3,700	-
[142A]	26/04/14	674	705	674	704	+20	+2.92	6,800	-
[142A]	26/04/13	702	702	662	684	-18	-2.56	5,900	-
[142A]	26/04/10	693	702	693	702	+19	+2.78	2,500	-
[142A]	26/04/09	700	706	683	683	-15	-2.15	5,200	-
[142A]	26/04/08	699	699	682	698	+4	+0.58	4,300	-
[142A]	26/04/07	700	701	685	694	-8	-1.14	3,800	-
[142A]	26/04/06	705	705	690	702	+4	+0.57	6,000	-
[142A]	26/04/03	671	698	671	698	+17	+2.50	7,000	-
[142A]	26/04/02	679	684	659	681	+6	+0.89	5,100	-
[142A]	26/04/01	664	675	661	675	+11	+1.66	4,700	-
[142A]	26/03/31	667	676	654	664	-3	-0.45	3,500	-
[142A]	26/03/30	651	670	651	667	+13	+1.99	1,900	-
[142A]	26/03/27	679	679	646	654	-23	-3.40	15,700	-
[142A]	26/03/26	679	694	677	677	-11	-1.60	8,400	-
[142A]	26/03/25	694	694	675	688	+5	+0.73	78,200	-
[142A]	26/03/24	700	700	676	683	-17	-2.43	8,300	-
[142A]	26/03/23	697	709	676	700	+5	+0.72	16,200	-
[142A]	26/03/19	700	715	687	695	-20	-2.80	19,800	-
[142A]	26/03/18	703	718	702	715	+12	+1.71	11,800	-
[142A]	26/03/17	699	703	683	703	+9	+1.30	7,000	-
[142A]	26/03/16	669	700	665	694	+14	+2.06	12,100	-
[142A]	26/03/13	666	691	663	680	+15	+2.26	12,200	-
[142A]	26/03/12	651	667	648	665	+4	+0.61	9,000	-
[142A]	26/03/11	668	670	638	661	-8	-1.20	30,900	-
[142A]	26/03/10	620	669	596	669	+61	+10.03	25,700	-
[142A]	26/03/09	553	611	541	608	+33	+5.74	23,300	-
[142A]	26/03/06	534	575	534	575	+31	+5.70	11,200	-
[142A]	26/03/05	525	547	525	544	+22	+4.21	8,200	-
[142A]	26/03/04	520	528	513	522	-1	-0.19	11,300	-
[142A]	26/03/03	550	550	523	523	-17	-3.15	9,500	-
[142A]	26/03/02	547	547	536	540	+2	+0.37	10,300	-
[142A]	26/02/27	537	553	537	538	-5	-0.92	18,400	-
[142A]	26/02/26	553	616	531	543	-10	-1.81	299,200	-
[142A]	26/02/25	562	562	553	553	-4	-0.72	58,900	-
[142A]	26/02/24	565	567	553	557	-15	-2.62	9,900	-
[142A]	26/02/20	570	575	559	572	+2	+0.35	9,800	-
[142A]	26/02/19	608	610	567	570	-38	-6.25	24,000	-
[142A]	26/02/18	561	608	561	608	+42	+7.42	21,400	-
[142A]	26/02/17	566	571	559	566	+3	+0.53	16,800	-
[142A]	26/02/16	555	583	551	563	-27	-4.58	86,600	-
[142A]	26/02/13	730	730	568	590	-128	-17.83	84,500	-
[142A]	26/02/12	725	725	713	718	-7	-0.97	13,200	-
[142A]	26/02/10	718	725	718	725	+7	+0.97	3,700	-
[142A]	26/02/09	717	729	711	718	+8	+1.13	14,300	-
[142A]	26/02/06	718	720	700	710	-9	-1.25	6,700	-
[142A]	26/02/05	694	719	690	719	+35	+5.12	16,300	-
[142A]	26/02/04	675	699	675	684	+12	+1.79	20,800	-
[142A]	26/02/03	674	682	671	672	+2	+0.30	3,600	-
[142A]	26/02/02	675	678	665	670	0	0.00	6,500	-
[142A]	26/01/30	664	673	663	670	+1	+0.15	2,800	-
[142A]	26/01/29	676	692	662	669	-3	-0.45	15,600	-
[142A]	26/01/28	676	682	669	672	-7	-1.03	4,600	-
[142A]	26/01/27	689	689	678	679	-6	-0.88	1,700	-
[142A]	26/01/26	672	690	670	685	+13	+1.93	7,800	-
[142A]	26/01/23	666	672	666	672	+6	+0.90	4,400	-
[142A]	26/01/22	658	671	658	666	+8	+1.22	8,000	-
[142A]	26/01/21	669	671	658	658	-20	-2.95	13,800	-
[142A]	26/01/20	705	705	672	678	-23	-3.28	12,600	-
[142A]	26/01/19	700	704	693	701	+10	+1.45	10,900	-
[142A]	26/01/16	691	691	679	691	+10	+1.47	4,600	-
[142A]	26/01/15	690	690	679	681	+1	+0.15	2,300	-
[142A]	26/01/14	700	702	679	680	-20	-2.86	6,900	-
[142A]	26/01/13	715	716	694	700	-10	-1.41	12,000	-
[142A]	26/01/09	712	712	700	710	+8	+1.14	5,300	-
[142A]	26/01/08	712	712	701	702	-6	-0.85	4,700	-
[142A]	26/01/07	707	718	707	708	+3	+0.43	3,800	-
[142A]	26/01/06	720	724	702	705	-12	-1.67	5,100	-
[142A]	26/01/05	732	732	708	717	-8	-1.10	5,600	-
[142A]	25/12/30	710	744	705	725	0	0.00	10,100	-
[142A]	25/12/29	688	740	682	725	+45	+6.62	17,600	-
[142A]	25/12/26	705	705	680	680	-15	-2.16	5,000	-
[142A]	25/12/25	709	709	680	695	-15	-2.11	12,700	-
[142A]	25/12/24	720	780	700	710	+4	+0.57	42,100	-
[142A]	25/12/23	683	712	678	706	+26	+3.82	16,100	-
[142A]	25/12/22	666	680	662	680	+24	+3.66	11,000	-
[142A]	25/12/19	641	656	638	656	+15	+2.34	12,300	-
[142A]	25/12/18	653	653	632	641	-9	-1.38	16,200	-
[142A]	25/12/17	634	652	634	650	+16	+2.52	7,700	-
[142A]	25/12/16	656	657	634	634	-15	-2.31	9,600	-
[142A]	25/12/15	630	657	628	649	+12	+1.88	7,300	-
[142A]	25/12/12	629	657	619	637	+12	+1.92	35,300	-
[142A]	25/12/11	632	645	625	625	-11	-1.73	18,100	-
[142A]	25/12/10	625	662	625	636	+1	+0.16	99,300	-
[142A]	25/12/09	652	652	635	635	-22	-3.35	111,600	-
[142A]	25/12/08	670	682	657	657	-20	-2.95	15,100	-
[142A]	25/12/05	700	700	677	677	-23	-3.29	11,500	-
[142A]	25/12/04	702	702	691	700	-7	-0.99	15,200	-
[142A]	25/12/03	718	720	701	707	+1	+0.14	26,500	-
[142A]	25/12/02	719	719	704	706	-13	-1.81	17,700	-
[142A]	25/12/01	735	735	712	719	-8	-1.10	10,100	-
[142A]	25/11/28	721	740	709	727	+6	+0.83	25,700	-
[142A]	25/11/27	714	731	709	721	+20	+2.85	43,200	-
[142A]	25/11/26	681	710	681	701	+10	+1.45	19,100	-
[142A]	25/11/25	702	711	666	691	-24	-3.36	40,600	-
[142A]	25/11/21	700	727	699	715	+1	+0.14	9,800	-
[142A]	25/11/20	752	752	703	714	-40	-5.31	43,000	-
[142A]	25/11/19	775	788	749	754	-21	-2.71	41,900	-
[142A]	25/11/18	743	777	718	775	+47	+6.46	60,000	-
[142A]	25/11/17	720	736	708	728	-3	-0.41	30,800	-
[142A]	25/11/14	757	790	729	731	-41	-5.31	56,000	-
[142A]	25/11/13	771	781	766	772	-12	-1.53	2,800	-
[142A]	25/11/12	778	790	778	784	+6	+0.77	7,400	-
[142A]	25/11/11	765	779	762	778	+8	+1.04	9,300	-
[142A]	25/11/10	772	774	761	770	-2	-0.26	17,800	-
[142A]	25/11/07	778	778	767	772	-21	-2.65	4,700	-
[142A]	25/11/06	791	794	780	793	+13	+1.67	2,100	-
[142A]	25/11/05	801	801	753	780	-36	-4.41	19,700	-
[142A]	25/11/04	790	826	784	816	+20	+2.51	11,200	-
[142A]	25/10/31	781	802	781	796	+9	+1.14	2,500	-
[142A]	25/10/30	799	799	785	787	-13	-1.63	9,600	-
[142A]	25/10/29	846	846	790	800	-57	-6.65	33,200	-
[142A]	25/10/28	850	865	838	857	+22	+2.63	22,700	-
[142A]	25/10/27	836	862	832	835	-1	-0.12	12,100	-
[142A]	25/10/24	839	841	822	836	+10	+1.21	8,300	-
[142A]	25/10/23	833	840	817	826	-6	-0.72	5,100	-
[142A]	25/10/22	822	843	822	832	+3	+0.36	9,500	-
[142A]	25/10/21	834	839	810	829	+5	+0.61	5,000	-
[142A]	25/10/20	833	851	820	824	-9	-1.08	12,400	-
[142A]	25/10/17	847	847	832	833	-17	-2.00	7,900	-
[142A]	25/10/16	836	850	823	850	+20	+2.41	15,200	-
[142A]	25/10/15	780	834	780	830	+50	+6.41	28,500	-
[142A]	25/10/14	811	811	750	780	-46	-5.57	77,000	-
[142A]	25/10/10	835	840	821	826	-9	-1.08	8,500	-
[142A]	25/10/09	843	850	835	835	-6	-0.71	10,400	-
[142A]	25/10/08	859	859	841	841	-5	-0.59	3,200	-
[142A]	25/10/07	870	872	831	846	-29	-3.31	26,700	-
[142A]	25/10/06	853	884	843	875	+52	+6.32	27,000	-
[142A]	25/10/03	836	840	813	823	-11	-1.32	68,400	-
[142A]	25/10/02	807	863	807	834	+27	+3.35	41,400	-
[142A]	25/10/01	877	877	807	807	-55	-6.38	62,400	-
[142A]	25/09/30	873	883	833	862	-19	-2.16	45,400	-
[142A]	25/09/29	894	910	880	881	-15	-1.67	24,800	-
[142A]	25/09/26	917	917	882	896	-21	-2.29	32,900	-
[142A]	25/09/25	897	917	867	917	+5	+0.55	203,500	-
[142A]	25/09/24	998	998	906	912	-91	-9.07	105,700	-
[142A]	25/09/22	964	1,071	960	1,003	+69	+7.39	304,200	-
[142A]	25/09/19	909	939	897	934	+24	+2.64	27,300	-
[142A]	25/09/18	925	925	885	910	-20	-2.15	31,000	-
[142A]	25/09/17	913	935	897	930	+12	+1.31	28,100	-
[142A]	25/09/16	848	928	820	918	+82	+9.81	62,000	-
[142A]	25/09/12	895	942	830	836	-44	-5.00	44,600	-
[142A]	25/09/11	942	954	880	880	-73	-7.66	52,200	-
[142A]	25/09/10	994	1,000	934	953	-71	-6.93	84,200	-
[142A]	25/09/09	948	1,083	948	1,024	+91	+9.75	308,500	-
[142A]	25/09/08	894	950	892	933	+54	+6.14	32,900	-
[142A]	25/09/05	889	889	856	879	-8	-0.90	20,200	-