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
[1459]	26/10/29	113	115	111	112	-2.0	-1.75	5,739,849	-
[1459]	26/10/28	112	115	112	114	-3.0	-2.56	3,139,193	-
[1459]	26/10/27	116	118	115	117	-4.0	-3.31	3,885,606	-
[1459]	26/10/26	121	122	118	121	+1.0	+0.83	3,481,978	-
[1459]	26/10/23	122	124	118	120	+2.0	+1.69	8,525,934	-
[1459]	26/10/22	113	119	111	118	+6.0	+5.36	5,981,607	-
[1459]	26/10/21	110	113	109	112	-3.0	-2.61	4,737,574	-
[1459]	26/10/20	112	116	112	115	+4.0	+3.60	4,037,295	-
[1459]	26/10/19	115	115	110	111	+1.0	+0.91	8,127,161	-
[1459]	26/10/16	110	112	108	110	-2.0	-1.79	6,583,324	-
[1459]	26/10/15	108	114	107	112	+10.0	+9.80	12,751,497	-
[1459]	26/10/14	102	104	101	102	0	+0.00	3,552,343	-
[1459]	26/10/13	102	105	102	102	+3.0	+3.03	7,910,611	-
[1459]	26/10/09	101	102	99	99	0	+0.00	7,766,062	-
[1459]	26/10/08	98	99	97	99	+3.0	+3.12	5,707,922	-
[1459]	26/10/07	94	97	94	96	+1.0	+1.05	6,991,633	-
[1459]	26/10/06	97	98	94	95	-2.0	-2.06	9,932,974	-
[1459]	26/10/05	98	99	96	97	-4.0	-3.96	6,808,992	-
[1459]	26/10/02	101	103	100	101	+1.0	+1.00	7,329,410	-
[1459]	26/10/01	106	106	99	100	-6.0	-5.66	15,587,221	-
[1459]	26/09/30	108	110	106	106	-6.0	-5.36	7,679,987	-
[1459]	26/09/29	111	114	110	112	+1.0	+0.90	6,283,924	-
[1459]	26/09/28	109	111	107	111	+1.0	+0.91	4,258,277	-
[1459]	26/09/25	112	112	109	110	-3.0	-2.65	2,643,304	-
[1459]	26/09/24	110	113	109	113	0	+0.00	7,776,698	-
[1459]	26/09/18	115	117	112	113	-4.0	-3.42	6,163,125	-
[1459]	26/09/17	115	119	114	117	-1.0	-0.85	5,126,960	-
[1459]	26/09/16	120	121	118	118	-2.0	-1.67	3,302,395	-
[1459]	26/09/15	121	122	117	120	+1.0	+0.84	3,717,244	-
[1459]	26/09/14	122	123	119	119	+2.0	+1.71	4,320,338	-
[1459]	26/09/11	120	122	117	117	+4.0	+3.54	6,331,082	-
[1459]	26/09/10	116	117	113	113	0	+0.00	4,028,409	-
[1459]	26/09/09	114	115	111	113	0	+0.00	3,276,750	-
[1459]	26/09/08	111	113	108	113	+3.0	+2.73	6,164,174	-
[1459]	26/09/07	111	112	108	110	-5.0	-4.35	5,799,113	-
[1459]	26/09/04	116	117	113	115	-3.0	-2.54	4,530,263	-
[1459]	26/09/03	116	119	115	118	0	+0.00	5,105,981	-
[1459]	26/09/02	116	118	115	118	+7.0	+6.31	5,762,371	-
[1459]	26/09/01	111	113	109	111	+1.0	+0.91	3,067,742	-
[1459]	26/08/31	115	116	110	110	0	+0.00	7,949,270	-
[1459]	26/08/28	111	111	108	110	-1.0	-0.90	4,098,458	-
[1459]	26/08/27	108	112	108	111	0	+0.00	6,645,184	-
[1459]	26/08/26	112	114	109	111	-1.0	-0.89	3,495,178	-
[1459]	26/08/25	114	117	111	112	-1.0	-0.88	7,457,995	-
[1459]	26/08/24	111	114	110	113	+1.0	+0.89	4,290,251	-
[1459]	26/08/21	114	115	111	112	+2.0	+1.82	5,182,642	-
[1459]	26/08/20	111	113	110	110	-3.0	-2.65	6,667,357	-
[1459]	26/08/19	112	115	110	113	+7.0	+6.60	13,471,863	-
[1459]	26/08/18	103	108	102	106	+5.0	+4.95	6,113,487	-
[1459]	26/08/17	102	104	101	101	-3.0	-2.88	3,682,249	-
[1459]	26/08/14	102	104	100	104	-1.0	-0.95	7,772,625	-
[1459]	26/08/13	104	105	102	105	-2.0	-1.87	6,196,272	-
[1459]	26/08/12	109	110	106	107	-2.0	-1.83	6,819,279	-
[1459]	26/08/10	111	112	108	109	-5.0	-4.39	8,634,468	-
[1459]	26/08/07	113	117	112	114	0	+0.00	7,228,419	-
[1459]	26/08/06	114	116	112	114	+3.0	+2.70	7,800,118	-
[1459]	26/08/05	115	115	111	111	-9.0	-7.50	7,265,617	-
[1459]	26/08/04	120	124	118	120	-1.0	-0.83	9,758,659	-
[1459]	26/08/03	121	125	120	121	+2.0	+1.68	5,648,287	-
[1459]	26/07/31	117	121	113	119	-10.0	-7.75	13,640,563	-
[1459]	26/07/30	131	131	124	129	0	+0.00	12,795,462	-
[1459]	26/07/29	125	135	123	129	+3.0	+2.38	14,277,079	-
[1459]	26/07/28	122	129	122	126	+9.0	+7.69	15,774,395	-
[1459]	26/07/27	115	121	115	117	-1.0	-0.85	5,549,251	-
[1459]	26/07/24	116	120	115	118	+5.0	+4.42	8,465,638	-
[1459]	26/07/23	111	114	110	113	-1.0	-0.88	6,178,875	-
[1459]	26/07/22	109	114	108	114	0	+0.00	9,825,576	-
[1459]	26/07/21	119	121	113	114	-7.0	-5.79	13,271,439	-
[1459]	26/07/17	116	126	116	121	+9	+8.04	25,457,047	-
[1459]	26/07/16	110	113	109	112	+6	+5.66	7,783,566	-
[1459]	26/07/15	107	109	105	106	-4	-3.64	11,518,946	-
[1459]	26/07/14	112	114	109	110	-1	-0.90	17,288,620	-
[1459]	26/07/13	107	113	105	111	+4	+3.74	13,166,759	-
[1459]	26/07/10	105	108	104	107	-2	-1.83	9,845,669	-
[1459]	26/07/09	110	111	107	109	-3	-2.68	17,113,905	-
[1459]	26/07/08	111	113	107	112	+5	+4.67	45,217,634	-
[1459]	26/07/07	104	109	103	107	+4	+3.88	12,107,935	-
[1459]	26/07/06	103	107	101	103	0	0.00	14,009,080	-
[1459]	26/07/03	108	111	103	103	-4	-3.74	26,069,973	-
[1459]	26/07/02	105	107	103	107	+5	+4.90	15,648,944	-
[1459]	26/07/01	99	103	97	102	-1	-0.97	18,412,770	-
[1459]	26/06/30	101	106	101	103	-1	-0.96	9,949,907	-
[1459]	26/06/29	104	109	104	104	-1	-0.95	17,017,820	-
[1459]	26/06/26	101	108	99	105	+8	+8.25	20,555,480	-
[1459]	26/06/25	101	103	96	97	-9	-8.49	24,047,773	-
[1459]	26/06/24	106	109	103	106	+1	+0.95	31,680,378	-
[1459]	26/06/23	97	105	97	105	+8	+8.25	21,729,923	-
[1459]	26/06/22	101	102	96	97	-5	-4.90	15,517,313	-
[1459]	26/06/19	98	103	98	102	+1	+0.99	10,821,213	-
[1459]	26/06/18	104	104	100	101	-5	-4.72	16,585,627	-
[1459]	26/06/17	108	109	104	106	-1	-0.93	11,860,219	-
[1459]	26/06/16	107	108	105	107	-1	-0.93	8,114,976	-
[1459]	26/06/15	111	111	105	108	-10	-8.47	24,378,816	-
[1459]	26/06/12	117	120	115	118	-8	-6.35	21,964,417	-
[1459]	26/06/11	131	134	125	126	+1	+0.80	27,871,519	-
[1459]	26/06/10	125	128	122	125	+4	+3.31	24,682,195	-
[1459]	26/06/09	122	128	121	121	-6	-4.72	27,847,175	-
[1459]	26/06/08	128	130	124	127	+8	+6.72	33,551,184	-
[1459]	26/06/05	117	121	117	119	+4	+3.48	12,037,449	-
[1459]	26/06/04	115	117	113	115	+3	+2.68	14,674,923	-
[1459]	26/06/03	115	116	110	112	-7	-5.88	31,140,313	-
[1459]	26/06/02	116	123	116	119	+1	+0.85	17,078,277	-
[1459]	26/06/01	119	120	116	118	-1	-0.84	13,156,280	-
[1459]	26/05/29	122	123	118	119	-7	-5.56	16,418,505	-
[1459]	26/05/28	126	129	124	126	+1	+0.80	14,839,769	-
[1459]	26/05/27	121	125	119	125	0	0.00	10,508,861	-
[1459]	26/05/26	123	127	123	125	+1	+0.81	9,841,197	-
[1459]	26/05/25	129	130	123	124	-8	-6.06	14,483,292	-
[1459]	26/05/22	136	137	131	132	-7.0	-5.04	16,991,216	-
[1459]	26/05/21	141	142	137	139	-9.0	-6.08	13,841,333	-
[1459]	26/05/20	146	151	146	148	+3.0	+2.07	15,016,332	-
[1459]	26/05/19	141	147	140	145	+2.0	+1.40	14,953,314	-
[1459]	26/05/18	140	146	139	143	+1.0	+0.70	18,301,217	-
[1459]	26/05/15	134	144	133	142	+6.0	+4.41	18,486,650	-
[1459]	26/05/14	131	136	130	136	+3.0	+2.26	12,974,181	-
[1459]	26/05/13	137	138	132	133	-3.0	-2.21	10,880,085	-
[1459]	26/05/12	135	138	133	136	0	+0.00	12,871,740	-
[1459]	26/05/11	133	137	132	136	0	+0.00	13,604,298	-
[1459]	26/05/08	137	138	135	136	+1.0	+0.74	11,409,163	-
[1459]	26/05/07	140	141	133	135	-17.0	-11.18	24,972,070	-
[1459]	26/05/01	151	153	151	152	-1.0	-0.65	6,173,987	-
[1459]	26/04/30	155	156	152	153	+3.0	+2.00	12,522,720	-
[1459]	26/04/28	148	152	147	150	+3.0	+2.04	13,661,872	-
[1459]	26/04/27	150	152	145	147	-5	-3.29	18,392,547	-
[1459]	26/04/24	153	154	151	152	-3	-1.94	7,661,361	-
[1459]	26/04/23	151	157	149	155	+3	+1.97	19,910,852	-
[1459]	26/04/22	155	155	151	152	-1	-0.65	6,166,507	-
[1459]	26/04/21	155	155	151	153	-3	-1.92	7,174,192	-
[1459]	26/04/20	155	157	154	156	-1	-0.64	7,630,035	-
[1459]	26/04/17	154	157	153	157	+5	+3.29	9,060,655	-
[1459]	26/04/16	157	158	151	152	-8	-5.00	17,409,814	-
[1459]	26/04/15	157	161	157	160	-2	-1.23	13,611,988	-
[1459]	26/04/14	164	165	160	162	-8	-4.71	15,235,861	-
[1459]	26/04/13	170	172	168	170	+2	+1.19	13,697,550	-
[1459]	26/04/10	169	170	166	168	-5	-2.89	11,281,366	-
[1459]	26/04/09	171	175	170	173	+3	+1.76	13,782,284	-
[1459]	26/04/08	173	176	170	170	-21	-10.99	21,079,052	-
[1459]	26/04/07	190	194	188	191	0	0.00	8,869,535	-
[1459]	26/04/06	193	193	187	191	-2	-1.04	11,403,438	-
[1459]	26/04/03	194	196	191	193	-6	-3.02	10,720,988	-
[1459]	26/04/02	187	201	186	199	+8	+4.19	20,907,291	-
[1459]	26/04/01	196	200	190	191	-21	-9.91	15,860,906	-
[1459]	26/03/31	214	217	204	212	+5	+2.42	17,107,234	-
[1459]	26/03/30	215	217	207	207	+9	+4.55	20,345,059	-
[1459]	26/03/27	201	205	195	198	+1	+0.51	11,553,967	-
[1459]	26/03/26	194	200	191	197	+2	+1.03	8,775,500	-
[1459]	26/03/25	197	198	192	195	-12	-5.80	10,347,668	-
[1459]	26/03/24	202	212	202	207	-6	-2.82	12,237,047	-
[1459]	26/03/23	216	220	211	213	+14	+7.04	16,310,802	-
[1459]	26/03/19	196	201	195	199	+13	+6.99	15,004,847	-
[1459]	26/03/18	193	194	186	186	-12	-6.06	15,721,463	-
[1459]	26/03/17	192	200	192	198	+1	+0.51	10,462,217	-
[1459]	26/03/16	197	202	195	197	0	0.00	12,797,933	-
[1459]	26/03/13	202	202	195	197	+4	+2.07	15,365,300	-
[1459]	26/03/12	193	197	190	193	+5	+2.66	16,995,494	-
[1459]	26/03/11	188	190	183	188	-7	-3.59	10,846,471	-
[1459]	26/03/10	194	200	190	195	-11	-5.34	19,666,964	-
[1459]	26/03/09	209	215	204	206	+20	+10.75	20,794,219	-
[1459]	26/03/06	194	195	186	186	-3	-1.59	13,672,133	-
[1459]	26/03/05	182	192	179	189	-7	-3.57	18,901,419	-
[1459]	26/03/04	193	201	187	196	+12	+6.52	30,830,938	-
[1459]	26/03/03	174	185	174	184	+12	+6.98	20,780,636	-
[1459]	26/03/02	175	177	170	172	+4	+2.38	20,877,570	-
[1459]	26/02/27	171	173	167	168	-1	-0.59	9,402,708	-
[1459]	26/02/26	165	170	165	169	-1	-0.59	10,499,316	-
[1459]	26/02/25	175	176	168	170	-8	-4.49	20,367,627	-
[1459]	26/02/24	182	182	177	178	-3	-1.66	5,462,260	-
[1459]	26/02/20	179	182	179	181	+5	+2.84	8,561,816	-
[1459]	26/02/19	177	178	175	176	-3	-1.68	7,389,329	-
[1459]	26/02/18	181	181	177	179	-3	-1.65	9,699,256	-
[1459]	26/02/17	181	186	181	182	+2	+1.11	8,647,466	-
[1459]	26/02/16	178	182	177	180	+1	+0.56	6,226,081	-
[1459]	26/02/13	180	182	177	179	+3	+1.70	15,790,534	-
[1459]	26/02/12	174	177	173	176	+1	+0.57	10,127,544	-
[1459]	26/02/10	179	180	173	175	-9	-4.89	18,427,955	-
[1459]	26/02/09	179	185	176	184	-15	-7.54	29,964,784	-
[1459]	26/02/06	206	210	199	199	-3	-1.49	12,209,367	-
[1459]	26/02/05	199	204	198	202	+4	+2.02	8,800,213	-
[1459]	26/02/04	200	202	198	198	+2	+1.02	9,258,596	-
[1459]	26/02/03	202	204	195	196	-16	-7.55	14,880,773	-
[1459]	26/02/02	206	213	200	212	+4	+1.92	15,818,127	-
[1459]	26/01/30	208	211	205	208	0	0.00	8,469,461	-
[1459]	26/01/29	203	210	202	208	+1	+0.48	10,255,487	-
[1459]	26/01/28	210	212	206	207	0	0.00	11,846,905	-
[1459]	26/01/27	211	214	207	207	-4	-1.90	6,642,551	-
[1459]	26/01/26	212	213	209	211	+8	+3.94	13,488,880	-
[1459]	26/01/23	203	206	202	203	-2	-0.98	7,651,945	-
[1459]	26/01/22	206	209	203	205	-7	-3.30	10,403,550	-
[1459]	26/01/21	218	219	211	212	+2	+0.95	10,079,499	-
[1459]	26/01/20	208	212	208	210	+4	+1.94	4,693,363	-
[1459]	26/01/19	207	210	206	206	+3	+1.48	6,806,717	-
[1459]	26/01/16	203	206	202	203	+1	+0.50	5,359,776	-
[1459]	26/01/15	203	206	201	202	+1	+0.50	9,590,170	-
[1459]	26/01/14	204	205	199	201	-6	-2.90	11,508,659	-
[1459]	26/01/13	204	208	204	207	-14	-6.33	12,123,522	-
[1459]	26/01/09	226	226	220	221	-7	-3.07	6,482,944	-
[1459]	26/01/08	222	229	221	228	+8	+3.64	7,894,970	-
[1459]	26/01/07	219	222	216	220	+4	+1.85	5,765,348	-
[1459]	26/01/06	219	221	215	216	-5	-2.26	7,178,301	-
[1459]	26/01/05	228	228	219	221	-15	-6.36	14,958,414	-
[1459]	25/12/30	236	237	234	236	+1	+0.43	3,053,235	-
[1459]	25/12/29	232	236	232	235	+2	+0.86	3,698,150	-
[1459]	25/12/26	234	234	230	233	-2	-0.85	8,458,720	-
[1459]	25/12/25	234	237	234	235	-1	-0.42	1,973,195	-
[1459]	25/12/24	234	237	233	236	0	0.00	2,913,976	-
[1459]	25/12/23	235	237	234	236	0	0.00	3,219,002	-
[1459]	25/12/22	234	237	233	236	-8	-3.28	5,804,193	-
[1459]	25/12/19	246	247	241	244	-5	-2.01	7,456,157	-
[1459]	25/12/18	251	253	247	249	+5	+2.05	10,211,937	-
[1459]	25/12/17	244	249	243	244	-1	-0.41	5,110,743	-
[1459]	25/12/16	240	246	239	245	+7	+2.94	7,356,772	-
[1459]	25/12/15	239	240	236	238	+6	+2.59	7,399,156	-
[1459]	25/12/12	234	236	229	232	-7	-2.93	8,355,920	-
[1459]	25/12/11	232	241	232	239	+5	+2.14	6,355,569	-
[1459]	25/12/10	232	237	229	234	0	0.00	5,288,285	-
[1459]	25/12/09	234	236	232	234	-1	-0.43	3,041,823	-
[1459]	25/12/08	233	238	233	235	0	0.00	3,261,747	-
[1459]	25/12/05	235	238	234	235	+5	+2.17	5,387,955	-
[1459]	25/12/04	241	242	230	230	-11	-4.56	12,971,912	-
[1459]	25/12/03	244	245	238	241	-6	-2.43	7,066,751	-
[1459]	25/12/02	245	248	243	247	0	0.00	3,968,611	-
[1459]	25/12/01	238	248	237	247	+8	+3.35	7,707,701	-
[1459]	25/11/28	238	241	238	239	+1	+0.42	3,517,802	-
[1459]	25/11/27	240	241	237	238	-7	-2.86	6,654,658	-
[1459]	25/11/26	251	252	242	245	-10	-3.92	8,590,174	-
[1459]	25/11/25	246	256	246	255	+1	+0.39	7,599,299	-
[1459]	25/11/21	256	257	250	254	+10	+4.10	11,263,617	-
[1459]	25/11/20	236	245	235	244	-12	-4.69	15,708,348	-
[1459]	25/11/19	254	260	250	256	+1	+0.39	14,085,209	-
[1459]	25/11/18	245	256	243	255	+16	+6.69	14,185,845	-
[1459]	25/11/17	241	245	239	239	-1	-0.42	8,806,059	-
[1459]	25/11/14	242	242	236	240	+9	+3.90	12,806,974	-
[1459]	25/11/13	233	234	230	231	-1	-0.43	7,636,997	-
[1459]	25/11/12	235	238	232	232	-2	-0.85	11,171,757	-
[1459]	25/11/11	230	238	228	234	0	0.00	11,625,367	-
[1459]	25/11/10	235	239	233	234	-6	-2.50	10,676,644	-
[1459]	25/11/07	243	247	239	240	+4	+1.69	18,607,989	-
[1459]	25/11/06	232	238	231	236	-4	-1.67	13,332,189	-
[1459]	25/11/05	238	251	237	240	+12	+5.26	39,337,050	-
[1459]	25/11/04	221	229	219	228	+7	+3.17	15,326,359	-
[1459]	25/10/31	228	229	221	221	-10	-4.33	18,348,266	-
[1459]	25/10/30	233	235	228	231	0	0.00	21,515,345	-
[1459]	25/10/29	238	238	230	231	-10	-4.15	14,633,113	-
[1459]	25/10/28	241	243	239	241	+2	+0.84	8,621,698	-
[1459]	25/10/27	244	245	238	239	-12	-4.78	15,261,352	-
[1459]	25/10/24	253	256	250	251	-7	-2.71	11,100,965	-
[1459]	25/10/23	259	261	257	258	+7	+2.79	8,646,246	-
[1459]	25/10/22	252	259	250	251	-1	-0.40	12,818,193	-
[1459]	25/10/21	246	254	245	252	-1	-0.40	17,653,863	-
[1459]	25/10/20	262	264	253	253	-18	-6.64	15,831,923	-
[1459]	25/10/17	269	273	265	271	+7	+2.65	12,573,921	-
[1459]	25/10/16	266	268	263	264	-6	-2.22	10,842,401	-
[1459]	25/10/15	279	280	269	270	-12	-4.26	15,087,767	-
[1459]	25/10/14	275	285	269	282	+15	+5.62	33,758,850	-
[1459]	25/10/10	261	269	261	267	+6	+2.30	13,804,191	-
[1459]	25/10/09	267	269	261	261	-10	-3.69	14,244,045	-
[1459]	25/10/08	270	272	266	271	+2	+0.74	9,702,155	-
[1459]	25/10/07	264	270	262	269	0	0.00	13,434,080	-
[1459]	25/10/06	277	278	266	269	-29	-9.73	36,932,813	-
[1459]	25/10/03	306	307	297	298	-10	-3.25	15,644,113	-
[1459]	25/10/02	309	313	306	308	-7	-2.22	13,046,980	-
[1459]	25/10/01	312	318	310	315	+6	+1.94	10,742,136	-
[1459]	25/09/30	308	313	306	309	0	0.00	6,937,086	-
[1459]	25/09/29	306	311	305	309	+3	+0.98	7,843,931	-
[1459]	25/09/26	305	308	302	306	+4	+1.32	10,734,768	-
[1459]	25/09/25	305	306	301	302	-1	-0.33	9,373,092	-
[1459]	25/09/24	306	310	303	303	-3	-0.98	10,887,492	-
[1459]	25/09/22	309	310	302	306	-6	-1.92	10,450,985	-
[1459]	25/09/19	301	320	301	312	+4	+1.30	21,110,166	-
[1459]	25/09/18	313	316	305	308	-7	-2.22	12,657,075	-
[1459]	25/09/17	317	319	312	315	0	0.00	9,429,929	-
[1459]	25/09/16	314	319	312	315	-1	-0.32	11,925,504	-
[1459]	25/09/12	315	320	314	316	-6	-1.86	11,756,460	-
[1459]	25/09/11	329	330	321	322	-8	-2.42	17,380,994	-
[1459]	25/09/10	336	336	330	330	-6	-1.79	9,485,525	-
[1459]	25/09/09	330	337	324	336	+3	+0.90	14,517,567	-
[1459]	25/09/08	335	338	329	333	-10	-2.92	17,695,127	-
[1459]	25/09/05	342	347	339	343	-7	-2.00	7,274,947	-