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
[143A]	26/10/29	－	－	－	661	－	－	0	-
[143A]	26/10/28	658	677	658	661	-17.0	-2.51	2,700	1,277,514,752
[143A]	26/10/27	678	678	678	678	+5.0	+0.74	100	1,310,370,560
[143A]	26/10/26	673	673	673	673	0	+0.00	200	1,300,707,072
[143A]	26/10/23	663	673	661	673	0	+0.00	400	1,300,707,072
[143A]	26/10/22	678	680	650	673	-8.0	-1.17	6,500	1,300,707,072
[143A]	26/10/21	699	699	680	681	-10.0	-1.45	500	1,316,168,704
[143A]	26/10/20	691	691	691	691	+10.0	+1.47	100	1,335,495,680
[143A]	26/10/19	680	681	680	681	-9.0	-1.30	1,200	1,316,168,704
[143A]	26/10/16	680	690	680	690	+8.0	+1.17	700	1,333,563,008
[143A]	26/10/15	703	703	682	682	-17.0	-2.43	500	1,318,101,376
[143A]	26/10/14	－	－	－	699	－	－	0	-
[143A]	26/10/13	705	705	699	699	+1.0	+0.14	900	1,350,957,312
[143A]	26/10/09	697	705	697	698	-5.0	-0.71	1,600	1,349,024,640
[143A]	26/10/08	701	703	693	703	+2.0	+0.29	500	1,358,688,128
[143A]	26/10/07	698	701	691	701	+3.0	+0.43	500	1,354,822,656
[143A]	26/10/06	685	698	672	698	+2.0	+0.29	4,500	1,349,024,640
[143A]	26/10/05	698	700	696	696	+1.0	+0.14	1,100	1,345,159,168
[143A]	26/10/02	699	699	695	695	-2.0	-0.29	200	1,343,226,496
[143A]	26/10/01	－	－	－	697	－	－	0	-
[143A]	26/09/30	－	－	－	697	－	－	0	-
[143A]	26/09/29	694	719	694	697	-6.0	-0.85	400	1,347,091,840
[143A]	26/09/28	710	712	703	703	-4.0	-0.57	1,400	1,358,688,128
[143A]	26/09/25	707	707	707	707	-1.0	-0.14	300	1,366,418,944
[143A]	26/09/24	705	719	705	708	+3.0	+0.43	1,900	1,368,351,616
[143A]	26/09/18	716	716	705	705	+4.0	+0.57	1,400	1,362,553,472
[143A]	26/09/17	700	701	700	701	+1.0	+0.14	700	1,354,822,656
[143A]	26/09/16	715	715	700	700	-30.0	-4.11	1,200	1,352,889,984
[143A]	26/09/15	720	734	720	730	+4.0	+0.55	1,600	1,410,871,040
[143A]	26/09/14	698	739	698	726	+21.0	+2.98	900	1,403,140,224
[143A]	26/09/11	733	733	705	705	-34.0	-4.60	1,900	1,362,553,472
[143A]	26/09/10	709	739	709	739	+27.0	+3.79	1,900	1,428,265,344
[143A]	26/09/09	702	712	700	712	+10.0	+1.42	800	1,376,082,432
[143A]	26/09/08	703	703	702	702	0	+0.00	300	1,356,755,456
[143A]	26/09/07	700	715	700	702	+2.0	+0.29	2,100	1,356,755,456
[143A]	26/09/04	700	700	700	700	0	+0.00	400	1,352,889,984
[143A]	26/09/03	－	－	－	700	－	－	0	-
[143A]	26/09/02	700	704	700	700	+4	+0.57	3,800	-
[143A]	26/09/01	695	705	695	696	0	0.00	1,000	-
[143A]	26/08/31	700	700	696	696	-4	-0.57	1,500	-
[143A]	26/08/28	705	706	700	700	-1	-0.14	600	-
[143A]	26/08/27	700	705	700	701	+9	+1.30	700	-
[143A]	26/08/26	700	700	692	692	-8	-1.14	400	-
[143A]	26/08/25	700	700	700	700	+5	+0.72	400	-
[143A]	26/08/24	711	711	695	695	-6	-0.86	1,400	-
[143A]	26/08/21	700	717	685	701	+2	+0.29	2,500	-
[143A]	26/08/20	697	699	689	699	0	0.00	400	-
[143A]	26/08/19	673	699	664	699	+19	+2.79	3,700	-
[143A]	26/08/18	680	681	680	680	-1	-0.15	900	-
[143A]	26/08/17	671	681	671	681	+5	+0.74	300	-
[143A]	26/08/14	676	686	676	676	-4	-0.59	600	-
[143A]	26/08/13	678	680	668	680	-4	-0.58	1,000	-
[143A]	26/08/12	677	694	674	684	+17	+2.55	500	-
[143A]	26/08/10	685	685	667	667	-31	-4.44	900	-
[143A]	26/08/07	698	708	672	698	+6	+0.87	2,400	-
[143A]	26/08/06	692	692	692	692	-6	-0.86	300	-
[143A]	26/08/05	696	698	693	698	+12	+1.75	500	-
[143A]	26/08/04	686	686	686	686	-10	-1.44	100	-
[143A]	26/08/03	696	696	696	696	+10	+1.46	300	-
[143A]	26/07/31	669	686	654	686	+20	+3.00	2,500	-
[143A]	26/07/30	659	666	659	666	+9	+1.37	2,000	-
[143A]	26/07/29	667	677	638	657	-20	-2.95	10,300	-
[143A]	26/07/28	677	677	677	677	+4	+0.59	300	-
[143A]	26/07/27	685	685	655	673	-12	-1.75	2,000	-
[143A]	26/07/24	700	700	685	685	-6	-0.87	700	-
[143A]	26/07/23	675	697	667	691	-4.0	-0.58	1,300	1,335,495,680
[143A]	26/07/22	695	704	680	695	-9.0	-1.28	1,200	1,343,226,496
[143A]	26/07/21	698	704	688	704	-2.0	-0.28	1,900	1,360,620,800
[143A]	26/07/17	686	706	686	706	+6	+0.86	500	-
[143A]	26/07/16	700	700	700	700	－	－	100	-
[143A]	26/07/15	－	－	－	701	－	－	0	-
[143A]	26/07/14	701	701	701	701	+1	+0.14	100	-
[143A]	26/07/13	696	700	696	700	-11	-1.55	600	-
[143A]	26/07/10	730	730	711	711	－	－	1,600	-
[143A]	26/07/09	－	－	－	725	－	－	0	-
[143A]	26/07/08	730	730	725	725	-6	-0.82	200	-
[143A]	26/07/07	730	731	730	731	0	0.00	700	-
[143A]	26/07/06	716	731	716	731	0	0.00	300	-
[143A]	26/07/03	731	731	731	731	+1	+0.14	100	-
[143A]	26/07/02	733	733	730	730	-3	-0.41	600	-
[143A]	26/07/01	738	739	710	733	+25	+3.53	2,200	-
[143A]	26/06/30	689	708	688	708	+12	+1.72	900	-
[143A]	26/06/29	711	726	696	696	-22	-3.06	1,000	-
[143A]	26/06/26	710	755	710	718	+44	+6.53	6,500	-
[143A]	26/06/25	656	674	636	674	+38	+5.97	8,000	-
[143A]	26/06/24	636	636	636	636	-10	-1.55	1,000	-
[143A]	26/06/23	644	646	635	646	-8	-1.22	1,400	-
[143A]	26/06/22	664	672	654	654	-10	-1.51	1,500	-
[143A]	26/06/19	661	676	661	664	+13	+2.00	2,300	-
[143A]	26/06/18	657	670	641	651	-6	-0.91	5,300	-
[143A]	26/06/17	657	667	647	657	0	0.00	1,800	-
[143A]	26/06/16	636	658	621	657	+3	+0.46	3,800	-
[143A]	26/06/15	678	678	654	654	-24	-3.54	3,600	-
[143A]	26/06/12	685	685	678	678	0	0.00	400	-
[143A]	26/06/11	667	678	666	678	+12	+1.80	600	-
[143A]	26/06/10	679	680	666	666	-13	-1.91	400	-
[143A]	26/06/09	680	680	679	679	0	0.00	1,800	-
[143A]	26/06/08	680	680	663	679	-5	-0.73	6,300	-
[143A]	26/06/05	672	684	670	684	-6	-0.87	1,900	-
[143A]	26/06/04	689	690	679	690	0	0.00	1,200	-
[143A]	26/06/03	675	690	666	690	+8	+1.17	7,700	-
[143A]	26/06/02	689	699	682	682	-17	-2.43	1,200	-
[143A]	26/06/01	699	700	699	699	-2	-0.29	600	-
[143A]	26/05/29	690	702	685	701	+12	+1.74	2,400	-
[143A]	26/05/28	690	690	687	689	+1	+0.15	500	-
[143A]	26/05/27	698	698	688	688	0	0.00	1,200	-
[143A]	26/05/26	693	704	688	688	-15	-2.13	3,000	-
[143A]	26/05/25	700	705	693	703	+3	+0.43	1,200	-
[143A]	26/05/22	697	705	693	700	-1.0	-0.14	3,000	-
[143A]	26/05/21	708	708	701	701	-7.0	-0.99	800	-
[143A]	26/05/20	716	719	708	708	-1.0	-0.14	700	-
[143A]	26/05/19	720	720	709	709	+1.0	+0.14	300	-
[143A]	26/05/18	719	730	702	708	-11.0	-1.53	2,100	-
[143A]	26/05/15	740	740	719	719	-36.0	-4.77	1,000	-
[143A]	26/05/14	733	755	708	755	+7.0	+0.94	4,800	-
[143A]	26/05/13	723	755	722	748	-5.0	-0.66	2,300	-
[143A]	26/05/12	755	756	695	753	+13.0	+1.76	9,300	-
[143A]	26/05/11	766	770	740	740	-20.0	-2.63	2,700	-
[143A]	26/05/08	728	760	727	760	+26.0	+3.54	1,100	-
[143A]	26/05/07	734	740	734	734	-10.0	-1.34	900	-
[143A]	26/05/01	722	747	722	744	+23.0	+3.19	1,800	-
[143A]	26/04/30	712	721	707	721	+3.0	+0.42	7,600	-
[143A]	26/04/28	720	720	717	718	-4.0	-0.55	1,000	-
[143A]	26/04/27	722	732	719	722	0	0.00	1,000	-
[143A]	26/04/24	723	728	712	722	-7	-0.96	1,100	-
[143A]	26/04/23	729	729	708	729	-11	-1.49	5,700	-
[143A]	26/04/22	734	744	734	740	-9	-1.20	1,400	-
[143A]	26/04/21	752	752	749	749	-3	-0.40	500	-
[143A]	26/04/20	750	752	749	752	+2	+0.27	1,000	-
[143A]	26/04/17	749	760	749	750	-10	-1.32	1,200	-
[143A]	26/04/16	741	765	731	760	+4	+0.53	1,800	-
[143A]	26/04/15	767	768	756	756	-11	-1.43	300	-
[143A]	26/04/14	752	767	750	767	+10	+1.32	1,200	-
[143A]	26/04/13	762	762	757	757	+1	+0.13	700	-
[143A]	26/04/10	772	772	756	756	-1	-0.13	800	-
[143A]	26/04/09	780	780	755	757	-18	-2.32	2,000	-
[143A]	26/04/08	770	775	770	775	+20	+2.65	500	-
[143A]	26/04/07	754	771	754	755	-14	-1.82	1,900	-
[143A]	26/04/06	737	769	737	769	+19	+2.53	700	-
[143A]	26/04/03	784	784	750	750	-19	-2.47	1,700	-
[143A]	26/04/02	751	769	751	769	+18	+2.40	800	-
[143A]	26/04/01	730	752	707	751	+21	+2.88	4,100	-
[143A]	26/03/31	724	750	724	730	+8	+1.11	1,000	-
[143A]	26/03/30	722	722	722	722	-30	-3.99	400	-
[143A]	26/03/27	752	752	752	752	-15	-1.96	100	-
[143A]	26/03/26	744	767	744	767	+21	+2.82	800	-
[143A]	26/03/25	750	752	746	746	+7	+0.95	600	-
[143A]	26/03/24	761	762	738	739	-17	-2.25	2,800	-
[143A]	26/03/23	745	756	738	756	+4	+0.53	1,700	-
[143A]	26/03/19	742	760	742	752	+11	+1.48	3,400	-
[143A]	26/03/18	750	754	739	741	-9	-1.20	1,400	-
[143A]	26/03/17	757	757	750	750	-7	-0.92	1,400	-
[143A]	26/03/16	757	757	757	757	－	－	500	-
[143A]	26/03/13	－	－	－	758	－	－	0	-
[143A]	26/03/12	739	758	739	758	+8	+1.07	1,700	-
[143A]	26/03/11	749	778	735	750	+14	+1.90	7,900	-
[143A]	26/03/10	769	770	724	736	-4	-0.54	3,200	-
[143A]	26/03/09	762	775	720	740	-37	-4.76	4,300	-
[143A]	26/03/06	751	777	741	777	+14	+1.83	4,800	-
[143A]	26/03/05	769	772	733	763	+9	+1.19	8,700	-
[143A]	26/03/04	771	773	743	754	-25	-3.21	3,100	-
[143A]	26/03/03	803	804	779	779	-31	-3.83	2,000	-
[143A]	26/03/02	804	811	804	810	-2	-0.25	900	-
[143A]	26/02/27	802	813	802	812	+2	+0.25	500	-
[143A]	26/02/26	803	824	803	810	-8	-0.98	1,200	-
[143A]	26/02/25	803	819	796	818	+7	+0.86	4,100	-
[143A]	26/02/24	801	821	801	811	+6	+0.75	2,800	-
[143A]	26/02/20	812	812	805	805	0	0.00	2,100	-
[143A]	26/02/19	810	810	805	805	-4	-0.49	300	-
[143A]	26/02/18	811	811	809	809	+3	+0.37	400	-
[143A]	26/02/17	811	811	806	806	-5	-0.62	600	-
[143A]	26/02/16	799	811	794	811	+12	+1.50	600	-
[143A]	26/02/13	824	824	782	799	-27	-3.27	4,300	-
[143A]	26/02/12	817	826	804	826	-2	-0.24	1,600	-
[143A]	26/02/10	825	839	825	828	-12	-1.43	700	-
[143A]	26/02/09	837	849	837	840	-27	-3.11	5,500	-
[143A]	26/02/06	825	867	825	867	+37	+4.46	1,800	-
[143A]	26/02/05	831	832	830	830	+5	+0.61	600	-
[143A]	26/02/04	816	833	815	825	+4	+0.49	1,100	-
[143A]	26/02/03	816	821	816	821	+3	+0.37	1,000	-
[143A]	26/02/02	807	821	807	818	-2	-0.24	1,100	-
[143A]	26/01/30	820	820	820	820	0	0.00	200	-
[143A]	26/01/29	820	820	805	820	0	0.00	2,400	-
[143A]	26/01/28	820	820	820	820	-6	-0.73	100	-
[143A]	26/01/27	823	834	823	826	-6	-0.72	1,000	-
[143A]	26/01/26	820	832	820	832	-2	-0.24	700	-
[143A]	26/01/23	817	835	817	834	+17	+2.08	2,200	-
[143A]	26/01/22	835	835	817	817	-3	-0.37	2,300	-
[143A]	26/01/21	848	848	790	820	-34	-3.98	6,100	-
[143A]	26/01/20	869	870	854	854	0	0.00	800	-
[143A]	26/01/19	850	857	850	854	+4	+0.47	1,900	-
[143A]	26/01/16	848	850	838	850	+10	+1.19	1,200	-
[143A]	26/01/15	835	858	834	840	-21	-2.44	3,500	-
[143A]	26/01/14	839	866	839	861	+15	+1.77	3,400	-
[143A]	26/01/13	817	855	808	846	+36	+4.44	6,300	-
[143A]	26/01/09	800	810	800	810	+9	+1.12	1,100	-
[143A]	26/01/08	808	810	789	801	-9	-1.11	3,800	-
[143A]	26/01/07	809	811	809	810	+1	+0.12	2,500	-
[143A]	26/01/06	800	809	800	809	+9	+1.13	2,200	-
[143A]	26/01/05	820	820	760	800	-25	-3.03	10,700	-
[143A]	25/12/30	834	834	825	825	-15	-1.79	1,400	-
[143A]	25/12/29	796	872	795	840	+55	+7.01	8,100	-
[143A]	25/12/26	803	803	780	785	-24	-2.97	17,400	-
[143A]	25/12/25	812	812	806	809	-3	-0.37	3,200	-
[143A]	25/12/24	804	815	801	812	-1	-0.12	3,200	-
[143A]	25/12/23	803	813	803	813	+10	+1.25	2,100	-
[143A]	25/12/22	813	820	793	803	-18	-2.19	18,000	-
[143A]	25/12/19	809	821	804	821	+12	+1.48	4,500	-
[143A]	25/12/18	805	811	800	809	-12	-1.46	12,600	-
[143A]	25/12/17	815	829	813	821	-16	-1.91	11,100	-
[143A]	25/12/16	790	858	790	837	+17	+2.07	17,500	-
[143A]	25/12/15	819	823	809	820	+7	+0.86	5,300	-
[143A]	25/12/12	813	828	813	813	0	0.00	5,700	-
[143A]	25/12/11	840	844	813	813	-13	-1.57	10,600	-
[143A]	25/12/10	868	870	826	826	-42	-4.84	5,600	-
[143A]	25/12/09	873	877	865	868	+3	+0.35	1,700	-
[143A]	25/12/08	867	867	865	865	-2	-0.23	6,800	-
[143A]	25/12/05	895	895	865	867	-18	-2.03	5,300	-
[143A]	25/12/04	897	898	874	885	-12	-1.34	7,500	-
[143A]	25/12/03	905	906	897	897	-6	-0.66	20,500	-
[143A]	25/12/02	917	917	903	903	-14	-1.53	1,900	-
[143A]	25/12/01	909	917	909	917	+3	+0.33	2,200	-
[143A]	25/11/28	920	924	913	914	-4	-0.44	2,000	-
[143A]	25/11/27	911	925	911	918	+6	+0.66	700	-
[143A]	25/11/26	925	927	909	912	-13	-1.41	5,800	-
[143A]	25/11/25	926	930	920	925	0	0.00	5,100	-
[143A]	25/11/21	910	925	909	925	0	0.00	1,500	-
[143A]	25/11/20	918	941	918	925	+9	+0.98	2,500	-
[143A]	25/11/19	914	916	910	916	-3	-0.33	3,900	-
[143A]	25/11/18	934	934	912	919	-30	-3.16	7,700	-
[143A]	25/11/17	972	972	942	949	+7	+0.74	7,400	-
[143A]	25/11/14	940	959	925	942	+3	+0.32	14,700	-
[143A]	25/11/13	921	947	921	939	+18	+1.95	2,100	-
[143A]	25/11/12	918	921	907	921	0	0.00	3,700	-
[143A]	25/11/11	916	925	902	921	+5	+0.55	6,500	-
[143A]	25/11/10	905	924	905	916	+12	+1.33	2,300	-
[143A]	25/11/07	903	912	903	904	+1	+0.11	3,000	-
[143A]	25/11/06	915	926	903	903	-11	-1.20	2,400	-
[143A]	25/11/05	933	933	905	914	-30	-3.18	8,600	-
[143A]	25/11/04	930	948	921	944	+1	+0.11	6,400	-
[143A]	25/10/31	941	954	937	943	-12	-1.26	3,700	-
[143A]	25/10/30	940	957	932	955	+15	+1.60	9,100	-
[143A]	25/10/29	963	963	940	940	-27	-2.79	14,400	-
[143A]	25/10/28	980	990	967	967	-13	-1.33	7,200	-
[143A]	25/10/27	990	1,013	969	980	-20	-2.00	22,200	-
[143A]	25/10/24	1,006	1,006	999	1,000	-3	-0.30	9,100	-
[143A]	25/10/23	1,035	1,065	1,003	1,003	-57	-5.38	48,500	-
[143A]	25/10/22	1,041	1,146	1,012	1,060	+64	+6.43	319,000	-
[143A]	25/10/21	1,098	1,100	996	996	-92	-8.46	32,400	-
[143A]	25/10/20	1,060	1,115	1,016	1,088	+58	+5.63	45,400	-
[143A]	25/10/17	1,000	1,030	984	1,030	+6	+0.59	25,500	-
[143A]	25/10/16	1,032	1,122	1,000	1,024	+52	+5.35	148,900	-
[143A]	25/10/15	975	999	965	972	+9	+0.93	7,200	-
[143A]	25/10/14	967	992	953	963	-49	-4.84	12,500	-
[143A]	25/10/10	1,016	1,036	1,012	1,012	-23	-2.22	4,300	-
[143A]	25/10/09	1,015	1,035	1,015	1,035	+5	+0.49	4,300	-
[143A]	25/10/08	1,006	1,032	1,006	1,030	+24	+2.39	1,800	-
[143A]	25/10/07	998	1,015	998	1,006	+8	+0.80	4,200	-
[143A]	25/10/06	1,001	1,013	967	998	-3	-0.30	6,900	-
[143A]	25/10/03	971	1,003	960	1,001	+41	+4.27	6,000	-
[143A]	25/10/02	998	1,013	951	960	-39	-3.90	12,500	-
[143A]	25/10/01	1,015	1,019	999	999	-16	-1.58	3,300	-
[143A]	25/09/30	999	1,018	996	1,015	+15	+1.50	4,100	-
[143A]	25/09/29	1,014	1,020	999	1,000	-8	-0.79	8,900	-
[143A]	25/09/26	1,027	1,027	1,000	1,008	-19	-1.85	3,700	-
[143A]	25/09/25	1,023	1,030	1,011	1,027	+7	+0.69	7,900	-
[143A]	25/09/24	1,020	1,030	1,020	1,020	+10	+0.99	4,800	-
[143A]	25/09/22	1,024	1,024	983	1,010	-26	-2.51	15,900	-
[143A]	25/09/19	1,035	1,039	1,018	1,036	+19	+1.87	6,900	-
[143A]	25/09/18	1,026	1,033	1,017	1,017	-9	-0.88	5,400	-
[143A]	25/09/17	1,012	1,030	1,011	1,026	+15	+1.48	2,600	-
[143A]	25/09/16	1,023	1,033	1,011	1,011	-9	-0.88	5,800	-
[143A]	25/09/12	1,048	1,050	1,019	1,020	-27	-2.58	10,000	-
[143A]	25/09/11	1,048	1,060	1,029	1,047	-1	-0.10	7,100	-
[143A]	25/09/10	1,036	1,048	1,036	1,048	+4	+0.38	2,200	-
[143A]	25/09/09	1,035	1,058	1,035	1,044	-1	-0.10	11,100	-
[143A]	25/09/08	1,044	1,045	1,030	1,045	+18	+1.75	2,000	-
[143A]	25/09/05	1,024	1,050	1,019	1,027	+3	+0.29	4,200	-