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
[1466]	26/10/29	200	202	199	199	-1.0	-0.50	169	-
[1466]	26/10/28	196	200	196	200	+2.0	+1.01	258	-
[1466]	26/10/27	199	200	197	198	-2.0	-1.00	66	-
[1466]	26/10/26	203	203	198	200	0	+0.00	58	-
[1466]	26/10/23	201	206	199	200	+1.0	+0.50	15,947	-
[1466]	26/10/22	194	200	192	199	+4.0	+2.05	8,809	-
[1466]	26/10/21	192	195	192	195	-2.0	-1.02	718	-
[1466]	26/10/20	194	198	194	197	+3.0	+1.55	680	-
[1466]	26/10/19	196	198	194	194	+2.0	+1.04	22	-
[1466]	26/10/16	194	196	192	192	-7.0	-3.52	380	-
[1466]	26/10/15	195	202	195	199	+8.0	+4.19	7,219	-
[1466]	26/10/14	191	191	191	191	-1.0	-0.52	5	-
[1466]	26/10/13	193	193	191	192	0	+0.00	269	-
[1466]	26/10/09	193	194	192	192	0	+0.00	87	-
[1466]	26/10/08	189	194	189	192	+4.0	+2.13	607	-
[1466]	26/10/07	187	188	185	188	+1.0	+0.53	141	-
[1466]	26/10/06	190	190	187	187	-3.0	-1.58	2,360	-
[1466]	26/10/05	189	192	189	190	-4.0	-2.06	175	-
[1466]	26/10/02	193	194	193	194	+1.0	+0.52	209	-
[1466]	26/10/01	195	196	192	193	-2.0	-1.03	1,778	-
[1466]	26/09/30	199	200	194	195	-5.0	-2.50	727	-
[1466]	26/09/29	197	201	197	200	+4.0	+2.04	2,173	-
[1466]	26/09/28	194	196	193	196	0	+0.00	802	-
[1466]	26/09/25	197	199	196	196	-2.0	-1.01	1,413	-
[1466]	26/09/24	195	198	195	198	+2.0	+1.02	1,131	-
[1466]	26/09/18	197	201	196	196	-3.0	-1.51	761	-
[1466]	26/09/17	200	200	196	199	-4.0	-1.97	1,264	-
[1466]	26/09/16	202	203	200	203	0	+0.00	221	-
[1466]	26/09/15	202	203	201	203	+1.0	+0.50	257	-
[1466]	26/09/14	206	206	201	202	-4.0	-1.94	497	-
[1466]	26/09/11	209	209	205	206	+5.0	+2.49	1,724	-
[1466]	26/09/10	202	205	201	201	+1.0	+0.50	1,167	-
[1466]	26/09/09	199	202	198	200	0	+0.00	380	-
[1466]	26/09/08	197	200	195	200	+4.0	+2.04	3,665	-
[1466]	26/09/07	196	197	195	196	+1.0	+0.51	1,099	-
[1466]	26/09/04	197	198	195	195	-1.0	-0.51	493	-
[1466]	26/09/03	194	196	193	196	-1.0	-0.51	404	-
[1466]	26/09/02	192	198	192	197	+8.0	+4.23	2,071	-
[1466]	26/09/01	191	191	189	189	-2.0	-1.05	3,438	-
[1466]	26/08/31	194	197	190	191	-2.0	-1.04	1,198	-
[1466]	26/08/28	193	195	191	193	-3.0	-1.53	3,408	-
[1466]	26/08/27	193	196	192	196	+1.0	+0.51	6,101	-
[1466]	26/08/26	194	197	194	195	-1.0	-0.51	742	-
[1466]	26/08/25	197	200	196	196	0	+0.00	240	-
[1466]	26/08/24	198	200	196	196	-1.0	-0.51	160	-
[1466]	26/08/21	202	203	197	197	-4.0	-1.99	5,270	-
[1466]	26/08/20	203	203	199	201	-5.0	-2.43	5,367	-
[1466]	26/08/19	196	206	196	206	+15.0	+7.85	9,196	-
[1466]	26/08/18	190	192	187	191	+2.0	+1.06	429	-
[1466]	26/08/17	187	190	187	189	+1.0	+0.53	58	-
[1466]	26/08/14	187	188	185	188	-1.0	-0.53	2,108	-
[1466]	26/08/13	190	191	188	189	-3.0	-1.56	6,381	-
[1466]	26/08/12	194	195	192	192	-3.0	-1.54	2,727	-
[1466]	26/08/10	194	196	194	195	-5.0	-2.50	1,815	-
[1466]	26/08/07	200	201	198	200	-1.0	-0.50	2,036	-
[1466]	26/08/06	203	203	200	201	-1.0	-0.50	453	-
[1466]	26/08/05	203	205	202	202	-7.0	-3.35	1,628	-
[1466]	26/08/04	212	214	209	209	-3.0	-1.42	1,041	-
[1466]	26/08/03	211	218	209	212	+9.0	+4.43	3,265	-
[1466]	26/07/31	204	207	201	203	-8.0	-3.79	2,531	-
[1466]	26/07/30	215	215	210	211	0	+0.00	1,346	-
[1466]	26/07/29	211	214	209	211	+1.0	+0.48	4,331	-
[1466]	26/07/28	204	214	204	210	+7.0	+3.45	1,147	-
[1466]	26/07/27	205	205	202	203	-3.0	-1.46	1,229	-
[1466]	26/07/24	205	208	204	206	+5.0	+2.49	13,098	-
[1466]	26/07/23	202	202	199	201	-1.0	-0.50	124	-
[1466]	26/07/22	200	202	200	202	-4.0	-1.94	233	-
[1466]	26/07/21	214	214	206	206	-11.0	-5.07	2,063	-
[1466]	26/07/17	207	223	207	217	+14	+6.90	18,182	-
[1466]	26/07/16	201	204	201	203	+3	+1.50	58	-
[1466]	26/07/15	202	204	198	200	-4	-1.96	295	-
[1466]	26/07/14	207	208	204	204	-3	-1.45	5,372	-
[1466]	26/07/13	204	207	200	207	+6	+2.99	1,321	-
[1466]	26/07/10	202	204	201	201	-5	-2.43	206	-
[1466]	26/07/09	206	206	204	206	+1	+0.49	927	-
[1466]	26/07/08	200	205	200	205	+6	+3.02	12,795	-
[1466]	26/07/07	196	200	195	199	+1	+0.51	2,138	-
[1466]	26/07/06	200	200	197	198	-4	-1.98	2,451	-
[1466]	26/07/03	206	206	200	202	+1	+0.50	944	-
[1466]	26/07/02	204	205	201	201	-4	-1.95	452	-
[1466]	26/07/01	205	208	199	205	0	0.00	1,587	-
[1466]	26/06/30	207	209	205	205	-6	-2.84	10,862	-
[1466]	26/06/29	207	213	207	211	-2	-0.94	322	-
[1466]	26/06/26	208	213	205	213	+10	+4.93	14,031	-
[1466]	26/06/25	203	206	203	203	-9	-4.25	6,652	-
[1466]	26/06/24	206	212	206	212	+7	+3.41	18,033	-
[1466]	26/06/23	198	205	198	205	+6	+3.02	40,665	-
[1466]	26/06/22	201	201	198	199	-3	-1.49	6,012	-
[1466]	26/06/19	198	204	198	202	+2	+1.00	40,565	-
[1466]	26/06/18	205	205	199	200	-7	-3.38	3,715	-
[1466]	26/06/17	209	210	205	207	-3	-1.43	83,263	-
[1466]	26/06/16	210	210	208	210	0	0.00	784	-
[1466]	26/06/15	214	214	206	210	-11	-4.98	6,360	-
[1466]	26/06/12	220	224	218	221	-6	-2.64	314	-
[1466]	26/06/11	232	235	227	227	-3	-1.30	3,509	-
[1466]	26/06/10	224	230	223	230	+6	+2.68	693	-
[1466]	26/06/09	222	227	206	224	-6	-2.61	447	-
[1466]	26/06/08	225	230	220	230	+14	+6.48	2,855	-
[1466]	26/06/05	215	216	213	216	+2	+0.93	2,814	-
[1466]	26/06/04	210	216	210	214	+5	+2.39	5,432	-
[1466]	26/06/03	215	215	208	209	-8	-3.69	3,838	-
[1466]	26/06/02	215	221	215	217	+3	+1.40	933	-
[1466]	26/06/01	214	215	212	214	+1	+0.47	3,595	-
[1466]	26/05/29	218	218	210	213	-9	-4.05	8,970	-
[1466]	26/05/28	218	222	218	222	+6	+2.78	607	-
[1466]	26/05/27	216	218	213	216	-1	-0.46	26,383	-
[1466]	26/05/26	217	217	215	217	0	0.00	1,592	-
[1466]	26/05/25	221	221	215	217	-6	-2.69	2,418	-
[1466]	26/05/22	227	227	222	223	-5.0	-2.19	4,437	-
[1466]	26/05/21	226	228	226	228	-6.0	-2.56	714	-
[1466]	26/05/20	228	238	228	234	+5.0	+2.18	12,574	-
[1466]	26/05/19	228	230	225	229	-1.0	-0.43	727	-
[1466]	26/05/18	223	231	223	230	+2.0	+0.88	759	-
[1466]	26/05/15	218	228	217	228	+7.0	+3.17	10,285	-
[1466]	26/05/14	216	221	216	221	+4.0	+1.84	412	-
[1466]	26/05/13	224	224	217	217	-8.0	-3.56	8,367	-
[1466]	26/05/12	221	226	221	225	-2.0	-0.88	2,364	-
[1466]	26/05/11	226	227	224	227	+1.0	+0.44	3,932	-
[1466]	26/05/08	227	231	226	226	+2.0	+0.89	7,537	-
[1466]	26/05/07	232	232	224	224	-19.0	-7.82	5,278	-
[1466]	26/05/01	240	244	240	243	+1.0	+0.41	634	-
[1466]	26/04/30	239	244	239	242	+3.0	+1.26	2,629	-
[1466]	26/04/28	240	240	237	239	0	+0.00	1,575	-
[1466]	26/04/27	245	245	239	239	-4	-1.65	1,741	-
[1466]	26/04/24	244	245	241	243	-1	-0.41	1,563	-
[1466]	26/04/23	242	246	240	244	+1	+0.41	7,659	-
[1466]	26/04/22	238	243	238	243	+8	+3.40	2,984	-
[1466]	26/04/21	234	238	234	235	-1	-0.42	2,107	-
[1466]	26/04/20	236	239	235	236	-2	-0.84	1,601	-
[1466]	26/04/17	236	238	236	238	+5	+2.15	312	-
[1466]	26/04/16	237	237	232	233	-5	-2.10	4,744	-
[1466]	26/04/15	239	242	237	238	-5	-2.06	2,113	-
[1466]	26/04/14	240	243	239	243	-5	-2.02	2,675	-
[1466]	26/04/13	248	248	244	248	+3	+1.22	2,533	-
[1466]	26/04/10	243	245	242	245	0	0.00	504	-
[1466]	26/04/09	238	245	238	245	+4	+1.66	2,093	-
[1466]	26/04/08	239	243	239	241	-16	-6.23	4,553	-
[1466]	26/04/07	256	259	250	257	0	0.00	1,485	-
[1466]	26/04/06	255	258	253	257	+3	+1.18	416	-
[1466]	26/04/03	259	261	254	254	-9	-3.42	2,418	-
[1466]	26/04/02	253	263	247	263	+6	+2.33	4,858	-
[1466]	26/04/01	259	265	257	257	-25	-8.87	11,318	-
[1466]	26/03/31	282	282	271	282	+10	+3.68	12,622	-
[1466]	26/03/30	285	286	272	272	+6	+2.26	19,579	-
[1466]	26/03/27	270	272	263	266	0	0.00	6,612	-
[1466]	26/03/26	262	268	261	266	+3	+1.14	3,613	-
[1466]	26/03/25	263	266	261	263	-16	-5.73	5,061	-
[1466]	26/03/24	277	283	274	279	-11	-3.79	7,903	-
[1466]	26/03/23	286	294	286	290	+20	+7.41	35,223	-
[1466]	26/03/19	268	270	264	270	+15	+5.88	9,327	-
[1466]	26/03/18	265	265	255	255	-17	-6.25	9,353	-
[1466]	26/03/17	268	272	262	272	-2	-0.73	3,619	-
[1466]	26/03/16	273	275	270	274	+3	+1.11	2,864	-
[1466]	26/03/13	275	276	268	271	+1	+0.37	10,240	-
[1466]	26/03/12	268	272	264	270	+10	+3.85	13,061	-
[1466]	26/03/11	260	260	254	260	-2	-0.76	5,642	-
[1466]	26/03/10	264	268	257	262	-18	-6.43	28,543	-
[1466]	26/03/09	283	291	278	280	+21	+8.11	48,878	-
[1466]	26/03/06	270	270	259	259	-3	-1.15	27,831	-
[1466]	26/03/05	251	266	249	262	-12	-4.38	119,270	-
[1466]	26/03/04	266	280	259	274	+22	+8.73	194,089	-
[1466]	26/03/03	245	255	243	252	+15	+6.33	57,691	-
[1466]	26/03/02	244	247	237	237	+1	+0.42	12,204	-
[1466]	26/02/27	241	242	236	236	-6	-2.48	3,567	-
[1466]	26/02/26	240	242	238	242	-3	-1.22	14,383	-
[1466]	26/02/25	247	251	243	245	-3	-1.21	8,005	-
[1466]	26/02/24	250	251	248	248	-1	-0.40	10,433	-
[1466]	26/02/20	249	254	249	249	+1	+0.40	7,901	-
[1466]	26/02/19	252	252	246	248	-5	-1.98	4,733	-
[1466]	26/02/18	252	256	250	253	-3	-1.17	1,031	-
[1466]	26/02/17	253	260	253	256	+4	+1.59	7,233	-
[1466]	26/02/16	247	255	247	252	+3	+1.20	15,484	-
[1466]	26/02/13	245	252	244	249	+4	+1.63	8,032	-
[1466]	26/02/12	249	249	243	245	-1	-0.41	20,128	-
[1466]	26/02/10	253	253	245	246	-31	-11.19	50,704	-
[1466]	26/02/09	252	277	251	277	+5	+1.84	10,012	-
[1466]	26/02/06	277	283	272	272	-4	-1.45	2,666	-
[1466]	26/02/05	276	280	270	276	-2	-0.72	4,716	-
[1466]	26/02/04	280	283	277	278	-1	-0.36	2,427	-
[1466]	26/02/03	288	288	279	279	-16	-5.42	4,526	-
[1466]	26/02/02	287	296	281	295	+3	+1.03	1,633	-
[1466]	26/01/30	291	296	289	292	-5	-1.68	3,686	-
[1466]	26/01/29	294	300	294	297	+4	+1.37	11,338	-
[1466]	26/01/28	299	299	293	293	0	0.00	1,250	-
[1466]	26/01/27	294	297	292	293	0	0.00	123	-
[1466]	26/01/26	290	296	290	293	+9	+3.17	12,642	-
[1466]	26/01/23	280	284	280	284	+1	+0.35	1,110	-
[1466]	26/01/22	289	289	281	283	-3	-1.05	2,069	-
[1466]	26/01/21	286	290	285	286	+3	+1.06	49,155	-
[1466]	26/01/20	281	285	281	283	+2	+0.71	916	-
[1466]	26/01/19	276	283	276	281	+1	+0.36	4,433	-
[1466]	26/01/16	279	280	277	280	+2	+0.72	300	-
[1466]	26/01/15	286	286	275	278	-2	-0.71	1,927	-
[1466]	26/01/14	292	292	279	280	-9	-3.11	3,837	-
[1466]	26/01/13	287	290	286	289	-14	-4.62	6,939	-
[1466]	26/01/09	305	305	302	303	-3	-0.98	1,040	-
[1466]	26/01/08	306	306	302	306	+3	+0.99	18,431	-
[1466]	26/01/07	304	304	300	303	+7	+2.36	554	-
[1466]	26/01/06	304	304	296	296	-16	-5.13	13,123	-
[1466]	26/01/05	319	319	308	312	-7	-2.19	5,457	-
[1466]	25/12/30	317	320	317	319	0	0.00	4,431	-
[1466]	25/12/29	319	320	315	319	0	0.00	3,350	-
[1466]	25/12/26	319	320	317	319	-1	-0.31	2,521	-
[1466]	25/12/25	320	322	320	320	-1	-0.31	1,740	-
[1466]	25/12/24	320	322	319	321	0	0.00	1,754	-
[1466]	25/12/23	320	321	319	321	0	0.00	716	-
[1466]	25/12/22	318	322	318	321	-5	-1.53	4,940	-
[1466]	25/12/19	331	331	325	326	-6	-1.81	5,886	-
[1466]	25/12/18	329	334	329	332	+7	+2.15	4,138	-
[1466]	25/12/17	325	333	325	325	0	0.00	11,349	-
[1466]	25/12/16	317	326	317	325	+8	+2.52	7,519	-
[1466]	25/12/15	320	320	317	317	-2	-0.63	4,146	-
[1466]	25/12/12	321	323	316	319	-10	-3.04	5,250	-
[1466]	25/12/11	324	329	322	329	+5	+1.54	2,474	-
[1466]	25/12/10	325	327	321	324	-4	-1.22	1,733	-
[1466]	25/12/09	326	328	325	328	-2	-0.61	765	-
[1466]	25/12/08	330	330	326	330	-1	-0.30	425	-
[1466]	25/12/05	328	334	328	331	+4	+1.22	860	-
[1466]	25/12/04	336	336	324	327	-9	-2.68	2,469	-
[1466]	25/12/03	337	338	336	336	-2	-0.59	1,007	-
[1466]	25/12/02	334	338	334	338	+3	+0.90	651	-
[1466]	25/12/01	330	339	330	335	+3	+0.90	948	-
[1466]	25/11/28	332	333	330	332	-1	-0.30	1,877	-
[1466]	25/11/27	334	334	330	333	-2	-0.60	985	-
[1466]	25/11/26	344	344	334	335	-10	-2.90	1,121	-
[1466]	25/11/25	342	348	342	345	-1	-0.29	1,334	-
[1466]	25/11/21	349	352	345	346	+5	+1.47	8,146	-
[1466]	25/11/20	341	348	340	341	-12	-3.40	1,662	-
[1466]	25/11/19	353	360	351	353	-2	-0.56	2,731	-
[1466]	25/11/18	339	356	339	355	+16	+4.72	18,381	-
[1466]	25/11/17	335	341	335	339	+2	+0.59	1,714	-
[1466]	25/11/14	342	342	332	337	+3	+0.90	2,217	-
[1466]	25/11/13	336	336	330	334	-2	-0.60	4,230	-
[1466]	25/11/12	342	342	336	336	-8	-2.33	2,555	-
[1466]	25/11/11	341	344	339	344	-4	-1.15	6,622	-
[1466]	25/11/10	350	350	342	348	-3	-0.85	6,242	-
[1466]	25/11/07	354	354	334	351	+5	+1.45	5,182	-
[1466]	25/11/06	349	349	343	346	-8	-2.26	1,240	-
[1466]	25/11/05	347	366	347	354	+11	+3.21	19,444	-
[1466]	25/11/04	342	343	335	343	+2	+0.59	786	-
[1466]	25/10/31	342	343	336	341	-6	-1.73	4,915	-
[1466]	25/10/30	350	351	344	347	-1	-0.29	1,846	-
[1466]	25/10/29	348	351	347	348	-1	-0.29	5,394	-
[1466]	25/10/28	341	350	341	349	+4	+1.16	12,033	-
[1466]	25/10/27	345	345	341	345	-10	-2.82	31,933	-
[1466]	25/10/24	358	358	351	355	-5	-1.39	1,048	-
[1466]	25/10/23	362	363	357	360	+5	+1.41	1,599	-
[1466]	25/10/22	360	362	352	355	-5	-1.39	9,606	-
[1466]	25/10/21	358	360	353	360	-2	-0.55	6,239	-
[1466]	25/10/20	369	369	360	362	-17	-4.49	7,211	-
[1466]	25/10/17	377	379	373	379	+8	+2.16	11,604	-
[1466]	25/10/16	372	372	368	371	-5	-1.33	1,505	-
[1466]	25/10/15	383	383	375	376	-13	-3.34	4,836	-
[1466]	25/10/14	383	390	375	389	+22	+5.99	32,745	-
[1466]	25/10/10	360	372	360	367	+6	+1.66	18,819	-
[1466]	25/10/09	364	364	359	361	-3	-0.82	4,295	-
[1466]	25/10/08	365	366	358	364	-2	-0.55	4,667	-
[1466]	25/10/07	364	367	361	366	-3	-0.81	5,677	-
[1466]	25/10/06	364	377	364	369	-23	-5.87	28,172	-
[1466]	25/10/03	405	405	390	392	-10	-2.49	7,689	-
[1466]	25/10/02	403	407	396	402	-1	-0.25	5,950	-
[1466]	25/10/01	400	408	399	403	+10	+2.54	6,945	-
[1466]	25/09/30	397	397	390	393	+2	+0.51	22,658	-
[1466]	25/09/29	390	397	386	391	+4	+1.03	26,928	-
[1466]	25/09/26	390	390	384	387	-1	-0.26	2,596	-
[1466]	25/09/25	391	391	386	388	-3	-0.77	7,918	-
[1466]	25/09/24	389	396	389	391	-1	-0.26	803	-
[1466]	25/09/22	396	396	387	392	-5	-1.26	2,673	-
[1466]	25/09/19	393	401	386	397	+2	+0.51	3,662	-
[1466]	25/09/18	389	397	389	395	0	0.00	42,970	-
[1466]	25/09/17	389	398	389	395	+7	+1.80	34,441	-
[1466]	25/09/16	388	395	388	388	-8	-2.02	5,071	-
[1466]	25/09/12	395	396	393	396	0	0.00	17,051	-
[1466]	25/09/11	400	402	396	396	-6	-1.49	3,434	-
[1466]	25/09/10	403	403	399	402	-2	-0.50	2,005	-
[1466]	25/09/09	399	404	395	404	+3	+0.75	5,270	-
[1466]	25/09/08	404	405	398	401	-3	-0.74	9,661	-
[1466]	25/09/05	413	413	404	404	-12	-2.88	7,603	-