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
[1435]	26/10/29	163	164	160	161	+1.0	+0.62	680,800	14,305,977,344
[1435]	26/10/28	165	166	160	160	-4.0	-2.44	368,900	14,217,119,744
[1435]	26/10/27	164	165	162	164	+2.0	+1.23	215,200	14,572,548,096
[1435]	26/10/26	161	164	159	162	+2.0	+1.25	396,200	14,394,833,920
[1435]	26/10/23	161	162	159	160	-2.0	-1.23	444,300	14,217,119,744
[1435]	26/10/22	162	164	161	162	-1.0	-0.61	204,200	14,394,833,920
[1435]	26/10/21	161	164	161	163	+3.0	+1.88	233,600	14,483,690,496
[1435]	26/10/20	163	165	160	160	-3.0	-1.84	359,800	14,217,119,744
[1435]	26/10/19	165	166	163	163	-4.0	-2.40	174,500	14,483,690,496
[1435]	26/10/16	165	168	165	167	+4.0	+2.45	157,800	14,839,118,848
[1435]	26/10/15	165	166	163	163	-3.0	-1.81	365,100	14,483,690,496
[1435]	26/10/14	168	169	166	166	-2.0	-1.19	224,300	14,750,262,272
[1435]	26/10/13	168	171	168	168	-1.0	-0.59	221,200	14,927,976,448
[1435]	26/10/09	166	170	166	169	+2.0	+1.20	161,300	15,016,833,024
[1435]	26/10/08	168	169	166	167	-2.0	-1.18	266,700	14,839,118,848
[1435]	26/10/07	169	171	168	169	+1.0	+0.60	196,500	15,016,833,024
[1435]	26/10/06	168	170	167	168	+1.0	+0.60	241,500	14,927,976,448
[1435]	26/10/05	168	169	167	167	0	+0.00	289,000	14,839,118,848
[1435]	26/10/02	172	172	167	167	-6.0	-3.47	503,800	14,839,118,848
[1435]	26/10/01	176	176	173	173	-5.0	-2.81	329,200	15,372,261,376
[1435]	26/09/30	173	178	172	178	+6.0	+3.49	262,000	15,816,546,304
[1435]	26/09/29	175	176	171	172	-4.0	-2.27	446,600	15,283,403,776
[1435]	26/09/28	178	180	176	176	-3.0	-1.68	336,900	15,638,832,128
[1435]	26/09/25	182	182	179	179	-1.0	-0.56	242,700	15,905,402,880
[1435]	26/09/24	182	183	180	180	-2.0	-1.10	413,400	15,994,260,480
[1435]	26/09/18	180	184	179	182	+2.0	+1.11	294,400	16,171,973,632
[1435]	26/09/17	177	180	177	180	+3.0	+1.69	217,600	15,994,260,480
[1435]	26/09/16	176	178	175	177	+2.0	+1.14	234,200	15,727,688,704
[1435]	26/09/15	176	179	175	175	+2.0	+1.16	238,600	15,549,974,528
[1435]	26/09/14	171	176	171	173	+2.0	+1.17	250,000	15,372,261,376
[1435]	26/09/11	173	175	171	171	-4.0	-2.29	440,000	15,194,547,200
[1435]	26/09/10	175	178	175	175	-1.0	-0.57	284,800	15,549,974,528
[1435]	26/09/09	177	180	175	176	-2.0	-1.12	268,700	15,638,832,128
[1435]	26/09/08	179	182	175	178	-1.0	-0.56	388,600	15,816,546,304
[1435]	26/09/07	179	179	175	179	0	+0.00	302,200	15,905,402,880
[1435]	26/09/04	176	180	175	179	+2.0	+1.13	215,300	15,905,402,880
[1435]	26/09/03	175	178	174	177	+2.0	+1.14	238,900	15,727,688,704
[1435]	26/09/02	173	177	173	175	-3.0	-1.69	439,000	15,549,974,528
[1435]	26/09/01	177	179	175	178	+1.0	+0.56	378,600	15,816,546,304
[1435]	26/08/31	179	179	173	177	-2.0	-1.12	1,114,600	15,727,688,704
[1435]	26/08/28	180	182	178	179	-2.0	-1.10	346,700	15,905,402,880
[1435]	26/08/27	179	183	178	181	+3.0	+1.69	238,500	16,083,117,056
[1435]	26/08/26	179	181	178	178	-3.0	-1.66	353,200	15,816,546,304
[1435]	26/08/25	181	183	179	181	+3.0	+1.69	411,200	16,083,117,056
[1435]	26/08/24	186	186	178	178	-7.0	-3.78	609,300	15,816,546,304
[1435]	26/08/21	186	187	183	185	-2.0	-1.07	508,200	16,438,545,408
[1435]	26/08/20	184	187	180	187	+6.0	+3.31	439,400	16,616,258,560
[1435]	26/08/19	185	186	179	181	-7.0	-3.72	476,400	16,083,117,056
[1435]	26/08/18	182	190	180	188	+2.0	+1.08	719,000	16,705,116,160
[1435]	26/08/17	179	186	177	186	+8.0	+4.49	588,600	16,527,401,984
[1435]	26/08/14	170	179	170	178	+7.0	+4.09	656,000	15,816,546,304
[1435]	26/08/13	170	173	166	171	+5.0	+3.01	1,324,600	15,194,547,200
[1435]	26/08/12	165	168	165	166	+3.0	+1.84	441,900	14,750,262,272
[1435]	26/08/10	165	167	163	163	-1.0	-0.61	544,900	14,483,690,496
[1435]	26/08/07	164	165	163	164	+1.0	+0.61	122,800	14,572,548,096
[1435]	26/08/06	164	165	162	163	-1.0	-0.61	140,100	14,483,690,496
[1435]	26/08/05	164	167	161	164	+1.0	+0.61	333,100	14,572,548,096
[1435]	26/08/04	166	166	163	163	-2.0	-1.21	205,200	14,483,690,496
[1435]	26/08/03	163	166	161	165	+2.0	+1.23	267,300	14,661,404,672
[1435]	26/07/31	164	166	160	163	-1.0	-0.61	244,500	14,483,690,496
[1435]	26/07/30	162	166	162	164	+3.0	+1.86	242,400	14,572,548,096
[1435]	26/07/29	165	167	161	161	-2.0	-1.23	491,400	14,305,977,344
[1435]	26/07/28	166	166	162	163	-2.0	-1.21	315,300	14,483,690,496
[1435]	26/07/27	165	166	163	165	+1.0	+0.61	151,700	14,661,404,672
[1435]	26/07/24	165	166	163	164	-2.0	-1.20	303,900	14,572,548,096
[1435]	26/07/23	166	168	166	166	-2.0	-1.19	191,000	14,750,262,272
[1435]	26/07/22	170	171	167	168	-1.0	-0.59	162,200	14,927,976,448
[1435]	26/07/21	167	172	166	169	+4.0	+2.42	300,500	15,016,833,024
[1435]	26/07/17	168	169	163	165	-3	-1.79	340,600	-
[1435]	26/07/16	170	171	168	168	-2	-1.18	103,800	-
[1435]	26/07/15	171	172	169	170	+1	+0.59	116,800	-
[1435]	26/07/14	169	172	168	169	0	0.00	202,800	-
[1435]	26/07/13	170	172	168	169	-1	-0.59	262,900	-
[1435]	26/07/10	165	172	164	170	+7	+4.29	417,400	-
[1435]	26/07/09	166	166	163	163	0	0.00	120,100	-
[1435]	26/07/08	166	167	163	163	-1	-0.61	265,400	-
[1435]	26/07/07	166	168	163	164	-2	-1.20	380,100	-
[1435]	26/07/06	166	173	165	166	+2	+1.22	664,900	-
[1435]	26/07/03	163	165	162	164	+3	+1.86	306,000	-
[1435]	26/07/02	161	165	158	161	+1	+0.63	631,400	-
[1435]	26/07/01	161	163	160	160	0	0.00	154,700	-
[1435]	26/06/30	162	163	160	160	-1	-0.62	188,800	-
[1435]	26/06/29	160	163	160	161	0	0.00	145,300	-
[1435]	26/06/26	163	163	160	161	-2	-1.23	100,900	-
[1435]	26/06/25	166	167	161	163	+2	+1.24	194,300	-
[1435]	26/06/24	167	167	161	161	-5	-3.01	223,000	-
[1435]	26/06/23	169	169	164	166	+1	+0.61	231,600	-
[1435]	26/06/22	159	168	159	165	+8	+5.10	574,400	-
[1435]	26/06/19	160	160	155	157	-2	-1.26	314,500	-
[1435]	26/06/18	157	160	156	159	+2	+1.27	461,700	-
[1435]	26/06/17	156	160	155	157	+4	+2.61	456,800	-
[1435]	26/06/16	154	157	151	153	-1	-0.65	590,900	-
[1435]	26/06/15	155	158	151	154	-2	-1.28	740,800	-
[1435]	26/06/12	161	162	155	156	-3	-1.89	497,100	-
[1435]	26/06/11	161	162	158	159	-1	-0.63	349,200	-
[1435]	26/06/10	160	163	159	160	0	0.00	148,500	-
[1435]	26/06/09	162	165	160	160	-1	-0.62	227,500	-
[1435]	26/06/08	160	164	159	161	-3	-1.83	530,500	-
[1435]	26/06/05	160	167	160	164	+5	+3.14	347,200	-
[1435]	26/06/04	161	161	158	159	-2	-1.24	223,100	-
[1435]	26/06/03	159	163	158	161	+2	+1.26	435,200	-
[1435]	26/06/02	159	161	157	159	-2	-1.24	290,000	-
[1435]	26/06/01	165	165	159	161	-3	-1.83	372,700	-
[1435]	26/05/29	163	167	163	164	+2	+1.23	301,000	-
[1435]	26/05/28	163	164	160	162	0	0.00	394,800	-
[1435]	26/05/27	167	167	161	162	-4	-2.41	402,600	-
[1435]	26/05/26	164	169	162	166	+4	+2.47	712,800	-
[1435]	26/05/25	163	163	158	162	+3	+1.89	600,700	-
[1435]	26/05/22	157	161	154	159	+4.0	+2.58	1,004,200	-
[1435]	26/05/21	164	164	155	155	-5.0	-3.12	595,400	-
[1435]	26/05/20	169	169	152	160	-7.0	-4.19	1,876,500	-
[1435]	26/05/19	171	174	167	167	-2.0	-1.18	702,500	-
[1435]	26/05/18	176	177	164	169	-12.0	-6.63	1,661,000	-
[1435]	26/05/15	185	189	178	181	-3.0	-1.63	1,087,600	-
[1435]	26/05/14	193	193	182	184	-7.0	-3.66	703,800	-
[1435]	26/05/13	196	196	190	191	-5.0	-2.55	510,400	-
[1435]	26/05/12	199	201	195	196	-1.0	-0.51	405,300	-
[1435]	26/05/11	200	202	197	197	-3.0	-1.50	503,900	-
[1435]	26/05/08	203	204	200	200	-3.0	-1.48	313,100	-
[1435]	26/05/07	203	205	201	203	+2.0	+1.00	361,000	-
[1435]	26/05/01	203	204	200	201	-1.0	-0.50	354,500	-
[1435]	26/04/30	203	205	201	202	-3.0	-1.46	508,800	-
[1435]	26/04/28	205	206	200	205	+2.0	+0.99	640,100	-
[1435]	26/04/27	206	209	201	203	-2	-0.98	415,700	-
[1435]	26/04/24	210	212	203	205	-3	-1.44	415,300	-
[1435]	26/04/23	217	219	208	208	-10	-4.59	690,200	-
[1435]	26/04/22	226	226	217	218	-8	-3.54	680,400	-
[1435]	26/04/21	223	228	217	226	+3	+1.35	568,300	-
[1435]	26/04/20	226	226	222	223	+1	+0.45	451,300	-
[1435]	26/04/17	229	236	219	222	-3	-1.33	1,546,900	-
[1435]	26/04/16	228	228	222	225	-2	-0.88	977,100	-
[1435]	26/04/15	217	227	216	227	+15	+7.08	1,553,700	-
[1435]	26/04/14	209	212	208	212	+9	+4.43	1,032,800	-
[1435]	26/04/13	205	208	202	203	-2	-0.98	270,500	-
[1435]	26/04/10	208	209	203	205	0	0.00	262,600	-
[1435]	26/04/09	208	208	201	205	-3	-1.44	674,500	-
[1435]	26/04/08	205	210	203	208	+8	+4.00	690,200	-
[1435]	26/04/07	204	205	199	200	-3	-1.48	248,900	-
[1435]	26/04/06	201	210	201	203	+2	+1.00	767,100	-
[1435]	26/04/03	197	205	197	201	+4	+2.03	442,000	-
[1435]	26/04/02	199	202	195	197	-4	-1.99	638,400	-
[1435]	26/04/01	191	201	191	201	+13	+6.91	819,900	-
[1435]	26/03/31	189	193	185	188	-2	-1.05	515,900	-
[1435]	26/03/30	189	192	184	190	-4	-2.06	552,900	-
[1435]	26/03/27	185	194	184	194	+8	+4.30	585,400	-
[1435]	26/03/26	189	190	183	186	-2	-1.06	550,300	-
[1435]	26/03/25	193	194	188	188	-3	-1.57	523,500	-
[1435]	26/03/24	189	193	189	191	+6	+3.24	572,100	-
[1435]	26/03/23	185	188	183	185	-5	-2.63	687,000	-
[1435]	26/03/19	198	198	188	190	-12	-5.94	942,900	-
[1435]	26/03/18	193	202	193	202	+12	+6.32	594,200	-
[1435]	26/03/17	192	196	189	190	-1	-0.52	531,900	-
[1435]	26/03/16	187	192	185	191	+5	+2.69	460,900	-
[1435]	26/03/13	186	190	184	186	-5	-2.62	572,600	-
[1435]	26/03/12	198	198	190	191	-10	-4.98	840,300	-
[1435]	26/03/11	205	207	198	201	-1	-0.50	748,900	-
[1435]	26/03/10	193	204	189	202	+14	+7.45	1,132,500	-
[1435]	26/03/09	190	192	185	188	-13	-6.47	840,800	-
[1435]	26/03/06	194	201	191	201	+5	+2.55	471,100	-
[1435]	26/03/05	191	200	190	196	+13	+7.10	893,500	-
[1435]	26/03/04	186	192	181	183	-12	-6.15	1,438,100	-
[1435]	26/03/03	200	201	193	195	-5	-2.50	963,600	-
[1435]	26/03/02	206	208	199	200	-12	-5.66	1,377,500	-
[1435]	26/02/27	203	214	202	212	+9	+4.43	1,160,800	-
[1435]	26/02/26	204	205	196	203	-1	-0.49	848,000	-
[1435]	26/02/25	198	204	197	204	+11	+5.70	1,669,700	-
[1435]	26/02/24	205	209	186	193	-8	-3.98	4,607,500	-
[1435]	26/02/20	197	203	196	201	+1	+0.50	896,300	-
[1435]	26/02/19	202	203	194	200	-5	-2.44	1,163,500	-
[1435]	26/02/18	214	214	197	205	-12	-5.53	2,314,600	-
[1435]	26/02/17	210	220	207	217	+5	+2.36	1,498,400	-
[1435]	26/02/16	226	231	208	212	-9	-4.07	3,483,900	-
[1435]	26/02/13	196	277	193	221	+19	+9.41	18,348,800	-
[1435]	26/02/12	169	219	167	202	+33	+19.53	6,887,400	-
[1435]	26/02/10	168	169	167	169	+2	+1.20	167,900	-
[1435]	26/02/09	167	168	166	167	+1	+0.60	283,600	-
[1435]	26/02/06	164	166	162	166	+2	+1.22	234,200	-
[1435]	26/02/05	163	166	163	164	+1	+0.61	197,600	-
[1435]	26/02/04	163	164	161	163	0	0.00	250,300	-
[1435]	26/02/03	164	164	163	163	-1	-0.61	213,800	-
[1435]	26/02/02	164	166	163	164	0	0.00	179,400	-
[1435]	26/01/30	161	165	161	164	+3	+1.86	174,200	-
[1435]	26/01/29	163	164	160	161	-3	-1.83	407,200	-
[1435]	26/01/28	164	165	162	164	0	0.00	284,900	-
[1435]	26/01/27	165	166	164	164	-1	-0.61	182,900	-
[1435]	26/01/26	168	168	165	165	-4	-2.37	274,000	-
[1435]	26/01/23	169	172	169	169	0	0.00	221,700	-
[1435]	26/01/22	169	170	168	169	0	0.00	153,100	-
[1435]	26/01/21	167	169	164	169	+1	+0.60	450,600	-
[1435]	26/01/20	171	171	167	168	-3	-1.75	376,800	-
[1435]	26/01/19	174	174	170	171	-4	-2.29	249,200	-
[1435]	26/01/16	171	175	171	175	+4	+2.34	184,000	-
[1435]	26/01/15	171	172	169	171	0	0.00	219,400	-
[1435]	26/01/14	171	173	170	171	+2	+1.18	158,800	-
[1435]	26/01/13	170	172	167	169	+2	+1.20	468,400	-
[1435]	26/01/09	169	170	166	167	-2	-1.18	453,200	-
[1435]	26/01/08	169	170	168	169	0	0.00	235,100	-
[1435]	26/01/07	169	171	168	169	-1	-0.59	362,500	-
[1435]	26/01/06	170	173	170	170	0	0.00	299,500	-
[1435]	26/01/05	174	177	170	170	-6	-3.41	643,700	-
[1435]	25/12/30	177	178	175	176	-1	-0.56	293,300	-
[1435]	25/12/29	180	183	177	177	-9	-4.84	1,873,200	-
[1435]	25/12/26	188	189	186	186	-1	-0.53	1,119,700	-
[1435]	25/12/25	188	190	187	187	-1	-0.53	521,000	-
[1435]	25/12/24	189	190	186	188	-1	-0.53	2,406,200	-
[1435]	25/12/23	189	191	189	189	0	0.00	293,300	-
[1435]	25/12/22	194	195	188	189	-4	-2.07	538,600	-
[1435]	25/12/19	192	193	191	193	+1	+0.52	342,100	-
[1435]	25/12/18	192	194	191	192	-1	-0.52	392,600	-
[1435]	25/12/17	194	194	191	193	+2	+1.05	150,000	-
[1435]	25/12/16	198	198	191	191	-7	-3.54	300,400	-
[1435]	25/12/15	189	198	188	198	+9	+4.76	498,500	-
[1435]	25/12/12	189	189	187	189	+3	+1.61	100,100	-
[1435]	25/12/11	189	190	186	186	-3	-1.59	265,100	-
[1435]	25/12/10	190	191	188	189	-1	-0.53	212,100	-
[1435]	25/12/09	192	193	187	190	-3	-1.55	353,700	-
[1435]	25/12/08	195	195	191	193	0	0.00	230,400	-
[1435]	25/12/05	198	198	193	193	-6	-3.02	287,700	-
[1435]	25/12/04	195	200	195	199	+4	+2.05	284,400	-
[1435]	25/12/03	199	200	194	195	+1	+0.52	291,300	-
[1435]	25/12/02	194	195	191	194	+3	+1.57	451,900	-
[1435]	25/12/01	205	205	189	191	-13	-6.37	880,500	-
[1435]	25/11/28	204	208	204	204	0	0.00	313,000	-
[1435]	25/11/27	204	205	202	204	+1	+0.49	163,200	-
[1435]	25/11/26	205	207	202	203	+1	+0.50	251,100	-
[1435]	25/11/25	202	210	202	202	+1	+0.50	910,900	-
[1435]	25/11/21	198	201	198	201	+2	+1.01	217,800	-
[1435]	25/11/20	197	200	196	199	+2	+1.02	303,300	-
[1435]	25/11/19	198	202	195	197	-1	-0.51	516,900	-
[1435]	25/11/18	185	202	185	198	+14	+7.61	1,484,900	-
[1435]	25/11/17	186	186	181	184	-1	-0.54	420,000	-
[1435]	25/11/14	185	188	181	185	-8	-4.15	958,900	-
[1435]	25/11/13	197	199	190	193	-6	-3.02	704,100	-
[1435]	25/11/12	194	199	192	199	+8	+4.19	430,500	-
[1435]	25/11/11	190	193	187	191	+2	+1.06	447,900	-
[1435]	25/11/10	187	190	186	189	+4	+2.16	221,200	-
[1435]	25/11/07	187	188	185	185	-3	-1.60	244,000	-
[1435]	25/11/06	188	189	187	188	+1	+0.53	127,800	-
[1435]	25/11/05	191	191	185	187	-4	-2.09	459,600	-
[1435]	25/11/04	186	191	185	191	+7	+3.80	552,100	-
[1435]	25/10/31	184	186	184	184	0	0.00	115,200	-
[1435]	25/10/30	185	186	184	184	0	0.00	195,600	-
[1435]	25/10/29	185	186	183	184	0	0.00	113,400	-
[1435]	25/10/28	185	185	182	184	-1	-0.54	413,800	-
[1435]	25/10/27	185	187	185	185	0	0.00	143,500	-
[1435]	25/10/24	188	188	185	185	-2	-1.07	174,300	-
[1435]	25/10/23	188	189	187	187	-2	-1.06	87,100	-
[1435]	25/10/22	186	189	185	189	+3	+1.61	148,500	-
[1435]	25/10/21	188	189	186	186	0	0.00	181,000	-
[1435]	25/10/20	186	189	185	186	+3	+1.64	305,500	-
[1435]	25/10/17	185	186	183	183	-2	-1.08	134,900	-
[1435]	25/10/16	187	188	185	185	-1	-0.54	373,100	-
[1435]	25/10/15	181	187	181	186	+7	+3.91	189,300	-
[1435]	25/10/14	183	185	179	179	-6	-3.24	395,200	-
[1435]	25/10/10	187	187	185	185	-1	-0.54	204,800	-
[1435]	25/10/09	186	187	185	186	+1	+0.54	225,000	-
[1435]	25/10/08	186	189	185	185	-2	-1.07	166,100	-
[1435]	25/10/07	188	189	185	187	-2	-1.06	470,400	-
[1435]	25/10/06	188	190	185	189	+4	+2.16	346,300	-
[1435]	25/10/03	184	189	184	185	+1	+0.54	234,900	-
[1435]	25/10/02	186	187	183	184	-3	-1.60	319,100	-
[1435]	25/10/01	192	192	185	187	-5	-2.60	509,800	-
[1435]	25/09/30	194	196	192	192	-1	-0.52	228,200	-
[1435]	25/09/29	201	202	193	193	-6	-3.02	562,700	-
[1435]	25/09/26	199	200	197	199	0	0.00	342,800	-
[1435]	25/09/25	200	201	197	199	-1	-0.50	363,200	-
[1435]	25/09/24	203	204	197	200	-1	-0.50	479,700	-
[1435]	25/09/22	200	203	197	201	+3	+1.52	630,600	-
[1435]	25/09/19	196	200	194	198	+3	+1.54	478,400	-
[1435]	25/09/18	192	199	188	195	+4	+2.09	695,900	-
[1435]	25/09/17	187	193	185	191	+3	+1.60	380,300	-
[1435]	25/09/16	187	188	183	188	+2	+1.08	266,500	-
[1435]	25/09/12	188	188	185	186	0	0.00	239,400	-
[1435]	25/09/11	190	190	185	186	-5	-2.62	368,400	-
[1435]	25/09/10	191	192	187	191	0	0.00	368,600	-
[1435]	25/09/09	196	196	188	191	-3	-1.55	585,000	-
[1435]	25/09/08	196	200	194	194	-1	-0.51	754,700	-
[1435]	25/09/05	184	195	182	195	+12	+6.56	1,109,600	-