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
[1472]	26/10/29	77	78	76	78	0	+0.00	2,430	-
[1472]	26/10/28	76	78	76	78	+1.0	+1.30	5,037	-
[1472]	26/10/27	76	77	76	77	-1.0	-1.28	2,395	-
[1472]	26/10/26	79	79	76	78	+1.0	+1.30	3,008	-
[1472]	26/10/23	76	80	76	77	+1.0	+1.32	40,145	-
[1472]	26/10/22	78	78	74	76	+1.0	+1.33	2,109	-
[1472]	26/10/21	76	76	74	75	-2.0	-2.60	1,246	-
[1472]	26/10/20	75	77	75	77	+2.0	+2.67	6,894	-
[1472]	26/10/19	76	77	75	75	0	+0.00	223	-
[1472]	26/10/16	74	75	74	75	0	+0.00	2,155	-
[1472]	26/10/15	75	78	75	75	+1.0	+1.35	27,448	-
[1472]	26/10/14	72	74	72	74	0	+0.00	2,911	-
[1472]	26/10/13	73	75	73	74	+2.0	+2.78	65	-
[1472]	26/10/09	73	75	72	72	0	+0.00	399	-
[1472]	26/10/08	71	76	71	72	-1.0	-1.37	6,224	-
[1472]	26/10/07	71	73	71	73	+1.0	+1.39	2,486	-
[1472]	26/10/06	74	74	71	72	-1.0	-1.37	24,358	-
[1472]	26/10/05	75	75	73	73	-1.0	-1.35	681	-
[1472]	26/10/02	73	75	73	74	0	+0.00	7,120	-
[1472]	26/10/01	75	76	74	74	0	+0.00	196	-
[1472]	26/09/30	78	78	74	74	-2.0	-2.63	11,055	-
[1472]	26/09/29	76	78	76	76	0	+0.00	746	-
[1472]	26/09/28	76	76	75	76	0	+0.00	1,507	-
[1472]	26/09/25	75	77	75	76	-1.0	-1.30	4,837	-
[1472]	26/09/24	75	77	75	77	+2.0	+2.67	1,703	-
[1472]	26/09/18	75	78	75	75	-2.0	-2.60	4,268	-
[1472]	26/09/17	77	77	75	77	-1.0	-1.28	648	-
[1472]	26/09/16	77	79	76	78	0	+0.00	5,031	-
[1472]	26/09/15	79	79	77	78	0	+0.00	151	-
[1472]	26/09/14	80	80	77	78	-1.0	-1.27	1,922	-
[1472]	26/09/11	80	80	77	79	+1.0	+1.28	11,989	-
[1472]	26/09/10	76	79	76	78	+1.0	+1.30	2,781	-
[1472]	26/09/09	78	78	76	77	+2.0	+2.67	7,083	-
[1472]	26/09/08	74	77	74	75	0	+0.00	33,053	-
[1472]	26/09/07	75	76	74	75	0	+0.00	230	-
[1472]	26/09/04	74	77	74	75	-1.0	-1.32	4,285	-
[1472]	26/09/03	75	76	74	76	0	+0.00	3,195	-
[1472]	26/09/02	74	77	74	76	+2.0	+2.70	13,627	-
[1472]	26/09/01	74	75	73	74	0	+0.00	12,190	-
[1472]	26/08/31	75	76	74	74	-1.0	-1.33	11,982	-
[1472]	26/08/28	75	75	74	75	0	+0.00	8,647	-
[1472]	26/08/27	75	76	75	75	-1.0	-1.32	4,164	-
[1472]	26/08/26	74	77	74	76	-1.0	-1.30	7,505	-
[1472]	26/08/25	76	77	75	77	+1.0	+1.32	973	-
[1472]	26/08/24	77	77	76	76	-1.0	-1.30	833	-
[1472]	26/08/21	76	79	76	77	-1.0	-1.28	1,382	-
[1472]	26/08/20	79	79	76	78	-1.0	-1.27	2,474	-
[1472]	26/08/19	75	79	75	79	+5.0	+6.76	39,590	-
[1472]	26/08/18	73	74	73	74	+1.0	+1.37	8,504	-
[1472]	26/08/17	74	74	73	73	0	+0.00	291	-
[1472]	26/08/14	73	73	72	73	0	+0.00	6,337	-
[1472]	26/08/13	75	75	73	73	-2.0	-2.67	8,320	-
[1472]	26/08/12	76	76	75	75	-1.0	-1.32	6,652	-
[1472]	26/08/10	78	78	75	76	-2.0	-2.56	8,231	-
[1472]	26/08/07	79	79	77	78	0	+0.00	2,159	-
[1472]	26/08/06	77	80	77	78	-1.0	-1.27	7,618	-
[1472]	26/08/05	80	80	78	79	-2.0	-2.47	31,681	-
[1472]	26/08/04	81	83	79	81	0	+0.00	50,227	-
[1472]	26/08/03	84	84	81	81	+2.0	+2.53	3,518	-
[1472]	26/07/31	79	80	78	79	-2.0	-2.47	4,353	-
[1472]	26/07/30	85	85	80	81	0	+0.00	58,323	-
[1472]	26/07/29	82	83	81	81	0	+0.00	7,026	-
[1472]	26/07/28	82	82	79	81	+2.0	+2.53	16,664	-
[1472]	26/07/27	81	81	78	79	-1.0	-1.25	3,740	-
[1472]	26/07/24	79	81	79	80	+2.0	+2.56	139	-
[1472]	26/07/23	81	81	77	78	-1.0	-1.27	684	-
[1472]	26/07/22	79	79	77	79	-1.0	-1.25	13,636	-
[1472]	26/07/21	83	83	80	80	-3.0	-3.61	1,285	-
[1472]	26/07/17	81	86	80	83	+4	+5.06	43,014	-
[1472]	26/07/16	78	80	78	79	+2	+2.60	862	-
[1472]	26/07/15	79	80	77	77	-3	-3.75	16,864	-
[1472]	26/07/14	81	81	78	80	-1	-1.23	10,480	-
[1472]	26/07/13	78	81	78	81	+2	+2.53	1,267	-
[1472]	26/07/10	79	79	78	79	-1	-1.25	706	-
[1472]	26/07/09	80	80	78	80	-1	-1.23	3,610	-
[1472]	26/07/08	78	81	78	81	+4	+5.19	16,639	-
[1472]	26/07/07	77	78	75	77	-1	-1.28	8,295	-
[1472]	26/07/06	78	78	76	78	-1	-1.27	5,346	-
[1472]	26/07/03	81	81	78	79	-1	-1.25	413	-
[1472]	26/07/02	81	81	78	80	0	0.00	1,172	-
[1472]	26/07/01	80	80	78	80	+1	+1.27	740	-
[1472]	26/06/30	80	81	79	79	-2	-2.47	6,880	-
[1472]	26/06/29	80	82	80	81	0	0.00	4,664	-
[1472]	26/06/26	79	83	79	81	-1	-1.22	8,462	-
[1472]	26/06/25	79	82	79	82	-1	-1.20	7,892	-
[1472]	26/06/24	78	83	78	83	+3	+3.75	13,920	-
[1472]	26/06/23	76	80	76	80	+2	+2.56	3,165	-
[1472]	26/06/22	77	78	76	78	-1	-1.27	9,154	-
[1472]	26/06/19	79	80	78	79	-1	-1.25	1,688	-
[1472]	26/06/18	81	81	78	80	-1	-1.23	8,880	-
[1472]	26/06/17	82	82	80	81	-1	-1.22	9,817	-
[1472]	26/06/16	80	82	80	82	0	0.00	1,757	-
[1472]	26/06/15	85	85	80	82	-4	-4.65	18,259	-
[1472]	26/06/12	85	88	84	86	-2	-2.27	2,541	-
[1472]	26/06/11	89	92	88	88	+2	+2.33	14,946	-
[1472]	26/06/10	86	88	85	86	+1	+1.18	884	-
[1472]	26/06/09	84	88	84	85	0	0.00	709	-
[1472]	26/06/08	86	89	85	85	+1	+1.19	31,460	-
[1472]	26/06/05	82	84	82	84	0	0.00	1,688	-
[1472]	26/06/04	82	85	82	84	0	0.00	1,113	-
[1472]	26/06/03	85	85	81	84	-1	-1.18	6,967	-
[1472]	26/06/02	85	87	84	85	+2	+2.41	12,828	-
[1472]	26/06/01	84	85	82	83	-1	-1.19	479	-
[1472]	26/05/29	85	85	82	84	-2	-2.33	3,169	-
[1472]	26/05/28	84	86	84	86	+2	+2.38	10,291	-
[1472]	26/05/27	84	85	83	84	+1	+1.20	8,626	-
[1472]	26/05/26	84	85	83	83	-4	-4.60	331	-
[1472]	26/05/25	83	87	83	87	0	0.00	36,248	-
[1472]	26/05/22	88	88	86	87	-1.0	-1.14	2,807	-
[1472]	26/05/21	86	89	86	88	-3.0	-3.30	5,331	-
[1472]	26/05/20	89	93	89	91	+3.0	+3.41	24,145	-
[1472]	26/05/19	89	90	87	88	-1.0	-1.12	3,147	-
[1472]	26/05/18	86	90	86	89	+1.0	+1.14	4,683	-
[1472]	26/05/15	85	89	84	88	+3.0	+3.53	8,243	-
[1472]	26/05/14	85	86	84	85	+1.0	+1.19	3,651	-
[1472]	26/05/13	86	87	84	84	-2.0	-2.33	3,456	-
[1472]	26/05/12	86	89	84	86	-3.0	-3.37	12,126	-
[1472]	26/05/11	89	90	87	89	0	+0.00	2,057	-
[1472]	26/05/08	91	91	88	89	-1.0	-1.11	1,257	-
[1472]	26/05/07	91	91	86	90	-4.0	-4.26	88,736	-
[1472]	26/05/01	95	96	94	94	-1.0	-1.05	5,420	-
[1472]	26/04/30	94	95	93	95	+2.0	+2.15	5,178	-
[1472]	26/04/28	93	94	92	93	0	+0.00	1,667	-
[1472]	26/04/27	95	95	92	93	-2	-2.11	2,687	-
[1472]	26/04/24	94	97	93	95	+1	+1.06	11,862	-
[1472]	26/04/23	94	97	94	94	0	0.00	30,400	-
[1472]	26/04/22	93	94	93	94	+1	+1.08	9,440	-
[1472]	26/04/21	92	93	92	93	-1	-1.06	942	-
[1472]	26/04/20	93	94	92	94	+1	+1.08	8,424	-
[1472]	26/04/17	92	93	90	93	+2	+2.20	14,930	-
[1472]	26/04/16	95	95	91	91	-4	-4.21	15,148	-
[1472]	26/04/15	95	95	93	95	0	0.00	12,206	-
[1472]	26/04/14	94	96	94	95	-1	-1.04	10,931	-
[1472]	26/04/13	96	96	94	96	0	0.00	5,202	-
[1472]	26/04/10	96	96	94	96	+1	+1.05	11,146	-
[1472]	26/04/09	96	96	92	95	-1	-1.04	25,969	-
[1472]	26/04/08	92	96	92	96	-6	-5.88	40,730	-
[1472]	26/04/07	100	102	99	102	+2	+2.00	8,389	-
[1472]	26/04/06	103	103	100	100	0	0.00	2,157	-
[1472]	26/04/03	100	103	100	100	-2	-1.96	15,127	-
[1472]	26/04/02	100	103	98	102	0	0.00	17,946	-
[1472]	26/04/01	103	104	100	102	-6	-5.56	14,253	-
[1472]	26/03/31	108	111	104	108	0	0.00	49,240	-
[1472]	26/03/30	113	113	105	108	+6	+5.88	189,129	-
[1472]	26/03/27	105	106	102	102	-3	-2.86	37,635	-
[1472]	26/03/26	103	105	102	105	+3	+2.94	13,991	-
[1472]	26/03/25	104	104	102	102	-7	-6.42	16,568	-
[1472]	26/03/24	107	112	107	109	-3	-2.68	188,630	-
[1472]	26/03/23	111	115	111	112	+6	+5.66	65,783	-
[1472]	26/03/19	102	106	102	106	+6	+6.00	36,423	-
[1472]	26/03/18	103	105	99	100	-6	-5.66	54,800	-
[1472]	26/03/17	101	106	101	106	+1	+0.95	17,581	-
[1472]	26/03/16	103	108	103	105	0	0.00	51,176	-
[1472]	26/03/13	106	109	102	105	-1	-0.94	70,720	-
[1472]	26/03/12	104	109	102	106	+7	+7.07	52,115	-
[1472]	26/03/11	104	104	98	99	-7	-6.60	67,583	-
[1472]	26/03/10	102	106	102	106	-4	-3.64	30,563	-
[1472]	26/03/09	111	116	108	110	+10	+10.00	274,267	-
[1472]	26/03/06	105	107	100	100	-3	-2.91	167,449	-
[1472]	26/03/05	98	106	98	103	-7	-6.36	151,992	-
[1472]	26/03/04	104	111	102	110	+9	+8.91	153,091	-
[1472]	26/03/03	95	101	95	101	+6	+6.32	33,215	-
[1472]	26/03/02	98	98	91	95	+3	+3.26	30,128	-
[1472]	26/02/27	96	96	92	92	-4	-4.17	34,184	-
[1472]	26/02/26	96	96	93	96	0	0.00	29,503	-
[1472]	26/02/25	97	98	95	96	-3	-3.03	12,197	-
[1472]	26/02/24	99	99	97	99	0	0.00	6,426	-
[1472]	26/02/20	98	99	97	99	+2	+2.06	31,447	-
[1472]	26/02/19	98	98	96	97	-2	-2.02	4,381	-
[1472]	26/02/18	100	100	98	99	-3	-2.94	6,199	-
[1472]	26/02/17	99	102	99	102	+2	+2.00	20,078	-
[1472]	26/02/16	99	100	98	100	+1	+1.01	9,709	-
[1472]	26/02/13	99	99	97	99	+2	+2.06	36,625	-
[1472]	26/02/12	96	98	95	97	-1	-1.02	34,181	-
[1472]	26/02/10	101	101	96	98	-5	-4.85	56,270	-
[1472]	26/02/09	106	106	99	103	-4	-3.74	19,632	-
[1472]	26/02/06	111	112	106	107	-4	-3.60	14,780	-
[1472]	26/02/05	109	111	106	111	+2	+1.83	8,822	-
[1472]	26/02/04	111	111	109	109	-2	-1.80	1,082	-
[1472]	26/02/03	114	114	109	111	-5	-4.31	12,315	-
[1472]	26/02/02	114	116	111	116	+1	+0.87	5,567	-
[1472]	26/01/30	117	117	114	115	-1	-0.86	2,576	-
[1472]	26/01/29	115	118	115	116	+1	+0.87	5,046	-
[1472]	26/01/28	116	116	115	115	0	0.00	2,756	-
[1472]	26/01/27	114	116	114	115	+1	+0.88	5,507	-
[1472]	26/01/26	112	116	112	114	+3	+2.70	16,668	-
[1472]	26/01/23	110	111	108	111	+1	+0.91	7,118	-
[1472]	26/01/22	111	111	109	110	-2	-1.79	9,619	-
[1472]	26/01/21	112	113	111	112	+2	+1.82	63,553	-
[1472]	26/01/20	110	112	110	110	0	0.00	21,623	-
[1472]	26/01/19	110	112	109	110	0	0.00	18,039	-
[1472]	26/01/16	110	111	109	110	0	0.00	8,911	-
[1472]	26/01/15	113	113	108	110	-2	-1.79	28,280	-
[1472]	26/01/14	115	134	109	112	-1	-0.88	102,093	-
[1472]	26/01/13	114	114	111	113	-4	-3.42	22,325	-
[1472]	26/01/09	119	120	117	117	-3	-2.50	197,082	-
[1472]	26/01/08	119	120	118	120	+2	+1.69	2,700	-
[1472]	26/01/07	118	119	117	118	0	0.00	9,501	-
[1472]	26/01/06	119	119	116	118	-3	-2.48	51,587	-
[1472]	26/01/05	123	123	120	121	-5	-3.97	10,374	-
[1472]	25/12/30	125	126	124	126	+1	+0.80	4,052	-
[1472]	25/12/29	126	126	124	125	0	0.00	18,346	-
[1472]	25/12/26	125	126	124	125	-1	-0.79	8,250	-
[1472]	25/12/25	126	127	125	126	-1	-0.79	4,181	-
[1472]	25/12/24	124	127	124	127	+2	+1.60	4,902	-
[1472]	25/12/23	127	127	125	125	-2	-1.57	723	-
[1472]	25/12/22	125	127	125	127	-1	-0.78	4,526	-
[1472]	25/12/19	127	129	127	128	-1	-0.78	2,885	-
[1472]	25/12/18	129	131	129	129	0	0.00	8,989	-
[1472]	25/12/17	128	131	128	129	+2	+1.57	12,625	-
[1472]	25/12/16	125	128	125	127	+2	+1.60	13,420	-
[1472]	25/12/15	125	126	124	125	0	0.00	2,149	-
[1472]	25/12/12	126	127	123	125	-3	-2.34	13,087	-
[1472]	25/12/11	127	129	126	128	0	0.00	11,987	-
[1472]	25/12/10	128	128	126	128	0	0.00	4,629	-
[1472]	25/12/09	128	129	127	128	0	0.00	4,006	-
[1472]	25/12/08	129	130	128	128	-1	-0.78	1,131	-
[1472]	25/12/05	129	131	129	129	+1	+0.78	1,526	-
[1472]	25/12/04	132	132	128	128	-4	-3.03	14,478	-
[1472]	25/12/03	132	133	131	132	0	0.00	3,655	-
[1472]	25/12/02	132	133	131	132	0	0.00	10,796	-
[1472]	25/12/01	129	133	129	132	+3	+2.33	3,912	-
[1472]	25/11/28	130	131	129	129	-2	-1.53	5,084	-
[1472]	25/11/27	131	131	129	131	-1	-0.76	13,098	-
[1472]	25/11/26	133	134	131	132	-4	-2.94	10,950	-
[1472]	25/11/25	134	137	134	136	-1	-0.73	2,713	-
[1472]	25/11/21	138	139	135	137	+2	+1.48	9,610	-
[1472]	25/11/20	133	135	133	135	-4	-2.88	7,471	-
[1472]	25/11/19	138	141	138	139	+1	+0.72	163,425	-
[1472]	25/11/18	134	140	133	138	+6	+4.55	22,812	-
[1472]	25/11/17	133	134	132	132	0	0.00	7,251	-
[1472]	25/11/14	134	135	131	132	+1	+0.76	3,702	-
[1472]	25/11/13	132	132	129	131	-2	-1.50	13,910	-
[1472]	25/11/12	135	135	131	133	-2	-1.48	10,195	-
[1472]	25/11/11	134	136	133	135	0	0.00	6,260	-
[1472]	25/11/10	134	137	134	135	-2	-1.46	4,245	-
[1472]	25/11/07	138	139	136	137	+1	+0.74	12,536	-
[1472]	25/11/06	137	137	134	136	-2	-1.45	8,760	-
[1472]	25/11/05	137	144	136	138	+4	+2.99	55,423	-
[1472]	25/11/04	134	135	132	134	+1	+0.75	12,415	-
[1472]	25/10/31	135	136	133	133	-4	-2.92	16,159	-
[1472]	25/10/30	137	137	135	137	0	0.00	10,097	-
[1472]	25/10/29	137	138	136	137	-1	-0.72	19,602	-
[1472]	25/10/28	136	138	135	138	+2	+1.47	16,752	-
[1472]	25/10/27	137	137	134	136	-3	-2.16	14,309	-
[1472]	25/10/24	140	141	138	139	-3	-2.11	27,497	-
[1472]	25/10/23	141	143	139	142	+2	+1.43	27,711	-
[1472]	25/10/22	142	143	139	140	-2	-1.41	58,220	-
[1472]	25/10/21	140	142	139	142	0	0.00	53,845	-
[1472]	25/10/20	145	145	142	142	-7	-4.70	11,766	-
[1472]	25/10/17	149	150	146	149	+3	+2.05	17,787	-
[1472]	25/10/16	145	147	144	146	-1	-0.68	66,072	-
[1472]	25/10/15	150	151	147	147	-6	-3.92	228,241	-
[1472]	25/10/14	151	154	147	153	+7	+4.79	123,199	-
[1472]	25/10/10	141	149	141	146	+5	+3.55	25,469	-
[1472]	25/10/09	143	143	140	141	-2	-1.40	18,046	-
[1472]	25/10/08	144	144	141	143	-2	-1.38	9,643	-
[1472]	25/10/07	143	145	141	145	+1	+0.69	14,446	-
[1472]	25/10/06	144	148	143	144	-11	-7.10	59,181	-
[1472]	25/10/03	158	158	154	155	-2	-1.27	8,452	-
[1472]	25/10/02	160	160	157	157	-3	-1.88	12,412	-
[1472]	25/10/01	155	160	155	160	+5	+3.23	38,853	-
[1472]	25/09/30	153	157	153	155	+1	+0.65	13,350	-
[1472]	25/09/29	153	155	153	154	+3	+1.99	9,367	-
[1472]	25/09/26	153	153	151	151	-2	-1.31	7,909	-
[1472]	25/09/25	153	154	152	153	-2	-1.29	13,977	-
[1472]	25/09/24	155	156	154	155	0	0.00	25,272	-
[1472]	25/09/22	154	155	153	155	-2	-1.27	7,182	-
[1472]	25/09/19	154	158	152	157	+2	+1.29	29,245	-
[1472]	25/09/18	154	157	154	155	-1	-0.64	56,064	-
[1472]	25/09/17	156	158	155	156	+1	+0.65	43,966	-
[1472]	25/09/16	155	156	153	155	-1	-0.64	14,394	-
[1472]	25/09/12	155	157	154	156	-1	-0.64	8,123	-
[1472]	25/09/11	158	158	156	157	0	0.00	2,140	-
[1472]	25/09/10	159	160	157	157	-2	-1.26	4,909	-
[1472]	25/09/09	156	159	155	159	+1	+0.63	11,637	-
[1472]	25/09/08	160	160	156	158	-4	-2.47	29,737	-
[1472]	25/09/05	160	163	160	162	-2	-1.22	8,784	-