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
[150A]	26/10/29	630	632	601	612	-12.0	-1.92	75,100	3,183,930,112
[150A]	26/10/28	634	649	608	624	0	+0.00	110,200	3,246,360,064
[150A]	26/10/27	616	637	614	624	+8.0	+1.30	72,700	3,246,360,064
[150A]	26/10/26	616	631	592	616	+2.0	+0.33	143,100	3,204,740,096
[150A]	26/10/23	700	719	595	614	-89.0	-12.66	540,900	3,194,334,976
[150A]	26/10/22	742	750	703	703	-35.0	-4.74	92,400	3,657,357,568
[150A]	26/10/21	724	748	724	738	+16.0	+2.22	74,100	3,839,444,992
[150A]	26/10/20	722	724	701	722	-1.0	-0.14	80,300	3,756,205,056
[150A]	26/10/19	719	753	694	723	-10.0	-1.36	197,300	3,761,407,488
[150A]	26/10/16	740	756	723	733	+8.0	+1.10	126,300	3,813,432,576
[150A]	26/10/15	732	742	716	725	-14.0	-1.89	77,200	3,771,812,608
[150A]	26/10/14	766	768	722	739	-26.0	-3.40	116,400	3,844,647,424
[150A]	26/10/13	830	830	755	765	-65.0	-7.83	105,600	3,979,912,448
[150A]	26/10/09	795	830	782	830	+35.0	+4.40	77,500	4,318,074,880
[150A]	26/10/08	813	813	758	795	-18.0	-2.21	93,300	4,135,987,456
[150A]	26/10/07	793	829	793	813	+20.0	+2.52	111,400	4,398,167,552
[150A]	26/10/06	742	795	737	793	+44.0	+5.87	131,000	4,289,971,456
[150A]	26/10/05	749	777	746	749	+9.0	+1.22	127,400	4,051,940,096
[150A]	26/10/02	716	759	716	740	+24.0	+3.35	139,100	4,003,251,968
[150A]	26/10/01	734	734	710	716	-18.0	-2.45	75,800	3,873,416,704
[150A]	26/09/30	714	741	706	734	+20.0	+2.80	90,400	3,970,793,216
[150A]	26/09/29	710	733	695	714	+13.0	+1.85	264,300	3,862,597,120
[150A]	26/09/28	793	793	700	701	-93.0	-11.71	564,200	3,792,269,824
[150A]	26/09/25	785	805	766	794	+3.0	+0.38	170,500	4,295,380,992
[150A]	26/09/24	823	842	783	791	-32.0	-3.89	133,800	4,279,151,872
[150A]	26/09/18	840	841	802	823	-32.0	-3.74	199,100	4,452,265,472
[150A]	26/09/17	840	879	825	855	+14.0	+1.66	340,300	4,625,378,816
[150A]	26/09/16	782	880	773	841	+51.0	+6.46	452,400	4,549,641,728
[150A]	26/09/15	783	798	763	790	+17.0	+2.20	110,700	4,273,742,080
[150A]	26/09/14	780	795	747	773	-6.0	-0.77	115,800	4,181,775,360
[150A]	26/09/11	770	796	754	779	-6.0	-0.76	208,800	4,214,234,112
[150A]	26/09/10	697	803	696	785	+79.0	+11.19	661,400	4,246,693,120
[150A]	26/09/09	707	721	682	706	-1.0	-0.14	364,900	3,819,318,784
[150A]	26/09/08	743	753	697	707	-36.0	-4.85	256,200	3,824,728,576
[150A]	26/09/07	777	787	735	743	-30.0	-3.88	230,400	4,019,481,344
[150A]	26/09/04	780	799	758	773	+5.0	+0.65	202,600	4,181,775,360
[150A]	26/09/03	739	784	726	768	+27.0	+3.64	333,500	4,351,564,800
[150A]	26/09/02	790	790	691	741	-56.0	-7.03	534,300	4,198,580,224
[150A]	26/09/01	786	858	769	797	-8.0	-0.99	522,200	4,515,881,472
[150A]	26/08/31	780	807	761	805	+40.0	+5.23	184,700	4,561,210,368
[150A]	26/08/28	747	790	738	765	+24.0	+3.24	236,600	4,334,566,400
[150A]	26/08/27	760	769	733	741	-24.0	-3.14	137,700	4,198,580,224
[150A]	26/08/26	726	770	724	765	+41.0	+5.66	253,000	4,334,566,400
[150A]	26/08/25	767	782	716	724	-28.0	-3.72	308,100	4,102,256,384
[150A]	26/08/24	736	758	685	752	+6.0	+0.80	536,100	4,260,907,264
[150A]	26/08/21	787	788	728	746	-55.0	-6.87	636,800	4,226,910,720
[150A]	26/08/20	732	822	707	801	+77.0	+10.64	1,584,200	4,538,546,176
[150A]	26/08/19	750	798	703	724	-40.0	-5.24	1,354,100	4,102,256,384
[150A]	26/08/18	654	764	636	764	+100.0	+15.06	1,806,900	4,328,900,608
[150A]	26/08/17	629	689	610	664	+45.0	+7.27	2,293,400	3,762,290,432
[150A]	26/08/14	619	619	619	619	+100.0	+19.27	20,600	3,507,315,968
[150A]	26/08/13	509	523	491	519	+18.0	+3.59	265,800	2,940,705,792
[150A]	26/08/12	492	509	483	501	+9.0	+1.83	143,900	2,838,716,160
[150A]	26/08/10	473	500	473	492	+19.0	+4.02	135,700	2,787,721,216
[150A]	26/08/07	464	481	461	473	+12.0	+2.60	101,100	2,680,065,280
[150A]	26/08/06	490	501	455	461	-43.0	-8.53	243,600	2,612,072,192
[150A]	26/08/05	475	518	475	504	+31.0	+6.55	286,400	2,855,714,304
[150A]	26/08/04	481	509	455	473	+11.0	+2.38	597,100	2,680,065,280
[150A]	26/08/03	441	475	427	462	+37.0	+8.71	472,500	2,617,738,240
[150A]	26/07/31	462	482	425	425	-22.0	-4.92	508,900	2,408,092,416
[150A]	26/07/30	448	468	437	447	-7.0	-1.54	421,500	2,532,746,752
[150A]	26/07/29	451	478	445	454	+7.0	+1.57	753,900	2,572,409,344
[150A]	26/07/28	527	585	437	447	-90.0	-16.76	2,376,300	2,532,746,752
[150A]	26/07/27	546	550	485	537	-19.0	-3.42	757,500	3,042,695,680
[150A]	26/07/24	621	629	556	556	-100.0	-15.24	900,900	3,150,351,616
[150A]	26/07/23	663	677	623	656	-41.0	-5.88	909,300	3,716,961,536
[150A]	26/07/22	647	697	605	697	+12.0	+1.75	2,207,700	3,949,271,808
[150A]	26/07/21	492	685	490	685	+143.0	+26.38	3,955,900	3,881,278,464
[150A]	26/07/17	542	542	542	542	+80	+17.32	391,500	-
[150A]	26/07/16	462	462	462	462	+80	+20.94	5,100	-
[150A]	26/07/15	371	390	371	382	+6	+1.60	2,500	-
[150A]	26/07/14	376	376	376	376	+5	+1.35	1,500	-
[150A]	26/07/13	360	371	360	371	+11	+3.06	500	-
[150A]	26/07/10	365	366	357	360	+2	+0.56	800	-
[150A]	26/07/09	355	361	354	358	-3	-0.83	4,900	-
[150A]	26/07/08	378	390	353	361	+7	+1.98	21,600	-
[150A]	26/07/07	356	356	354	354	-3	-0.84	700	-
[150A]	26/07/06	365	365	357	357	0	0.00	2,400	-
[150A]	26/07/03	356	364	356	357	+1	+0.28	1,400	-
[150A]	26/07/02	350	374	350	356	-2	-0.56	10,400	-
[150A]	26/07/01	350	358	350	358	+8	+2.29	500	-
[150A]	26/06/30	351	351	350	350	-1	-0.28	11,100	-
[150A]	26/06/29	348	356	348	351	+8	+2.33	900	-
[150A]	26/06/26	340	348	340	343	+3	+0.88	500	-
[150A]	26/06/25	340	340	340	340	0	0.00	700	-
[150A]	26/06/24	340	342	339	340	0	0.00	800	-
[150A]	26/06/23	342	348	339	340	-2	-0.58	1,700	-
[150A]	26/06/22	341	345	340	342	0	0.00	1,200	-
[150A]	26/06/19	352	352	340	342	-10	-2.84	1,700	-
[150A]	26/06/18	356	356	331	352	0	0.00	3,800	-
[150A]	26/06/17	349	352	349	352	+3	+0.86	700	-
[150A]	26/06/16	339	350	329	349	+9	+2.65	5,700	-
[150A]	26/06/15	337	343	337	340	+4	+1.19	1,700	-
[150A]	26/06/12	336	336	333	336	0	0.00	1,500	-
[150A]	26/06/11	342	342	335	336	-1	-0.30	2,400	-
[150A]	26/06/10	336	337	336	337	-1	-0.30	600	-
[150A]	26/06/09	345	345	338	338	-3	-0.88	2,500	-
[150A]	26/06/08	351	351	336	341	-7	-2.01	4,600	-
[150A]	26/06/05	348	353	348	348	-8	-2.25	2,900	-
[150A]	26/06/04	350	356	350	356	+4	+1.14	1,200	-
[150A]	26/06/03	352	355	351	352	-1	-0.28	7,200	-
[150A]	26/06/02	357	357	353	353	-4	-1.12	1,800	-
[150A]	26/06/01	365	365	357	357	-8	-2.19	2,100	-
[150A]	26/05/29	361	366	357	365	+7	+1.96	2,800	-
[150A]	26/05/28	358	359	358	358	0	0.00	900	-
[150A]	26/05/27	370	371	358	358	-12	-3.24	5,000	-
[150A]	26/05/26	363	371	362	370	-8	-2.12	4,900	-
[150A]	26/05/25	378	378	378	378	+5	+1.34	1,100	-
[150A]	26/05/22	373	375	373	373	0	+0.00	1,600	-
[150A]	26/05/21	379	384	366	373	-1.0	-0.27	7,100	-
[150A]	26/05/20	355	380	355	374	+21.0	+5.95	20,300	-
[150A]	26/05/19	352	353	350	353	-3.0	-0.84	3,700	-
[150A]	26/05/18	349	369	349	356	-1.0	-0.28	8,800	-
[150A]	26/05/15	347	358	346	357	+17.0	+5.00	5,300	-
[150A]	26/05/14	349	349	331	340	-10.0	-2.86	9,900	-
[150A]	26/05/13	355	355	350	350	-2.0	-0.57	3,300	-
[150A]	26/05/12	354	356	352	352	-2.0	-0.56	1,100	-
[150A]	26/05/11	360	360	353	354	-6.0	-1.67	6,000	-
[150A]	26/05/08	357	360	351	360	+3.0	+0.84	1,900	-
[150A]	26/05/07	373	373	357	357	-8.0	-2.19	5,300	-
[150A]	26/05/01	371	371	364	365	-1.0	-0.27	3,300	-
[150A]	26/04/30	369	369	366	366	-3.0	-0.81	400	-
[150A]	26/04/28	361	369	361	369	+8.0	+2.22	1,900	-
[150A]	26/04/27	363	370	361	361	+1	+0.28	2,400	-
[150A]	26/04/24	369	371	360	360	-13	-3.49	2,400	-
[150A]	26/04/23	367	373	367	373	+8	+2.19	10,600	-
[150A]	26/04/22	374	374	364	365	-10	-2.67	1,600	-
[150A]	26/04/21	380	380	375	375	+3	+0.81	700	-
[150A]	26/04/20	381	382	372	372	-11	-2.87	2,400	-
[150A]	26/04/17	374	383	374	383	+15	+4.08	3,300	-
[150A]	26/04/16	371	371	368	368	-2	-0.54	10,900	-
[150A]	26/04/15	368	376	368	370	+4	+1.09	700	-
[150A]	26/04/14	375	378	366	366	-4	-1.08	2,600	-
[150A]	26/04/13	370	370	370	370	0	0.00	400	-
[150A]	26/04/10	375	375	365	370	-2	-0.54	2,800	-
[150A]	26/04/09	373	374	372	372	+2	+0.54	600	-
[150A]	26/04/08	362	371	362	370	+1	+0.27	1,200	-
[150A]	26/04/07	364	369	364	369	0	0.00	600	-
[150A]	26/04/06	362	371	362	369	+9	+2.50	2,400	-
[150A]	26/04/03	361	361	360	360	0	0.00	700	-
[150A]	26/04/02	354	360	354	360	+3	+0.84	2,100	-
[150A]	26/04/01	347	358	345	357	+14	+4.08	3,400	-
[150A]	26/03/31	354	354	342	343	-3	-0.87	1,500	-
[150A]	26/03/30	341	346	339	346	0	0.00	1,800	-
[150A]	26/03/27	340	346	338	346	+6	+1.76	10,400	-
[150A]	26/03/26	346	347	340	340	-6	-1.73	15,100	-
[150A]	26/03/25	345	354	345	346	0	0.00	12,400	-
[150A]	26/03/24	351	354	346	346	-7	-1.98	4,100	-
[150A]	26/03/23	365	365	347	353	-15	-4.08	6,400	-
[150A]	26/03/19	376	376	367	368	-14	-3.66	5,100	-
[150A]	26/03/18	374	385	368	382	+10	+2.69	9,300	-
[150A]	26/03/17	390	390	358	372	-18	-4.62	23,700	-
[150A]	26/03/16	396	397	389	390	-1	-0.26	9,400	-
[150A]	26/03/13	391	392	390	391	0	0.00	1,300	-
[150A]	26/03/12	393	393	391	391	-2	-0.51	1,200	-
[150A]	26/03/11	395	395	393	393	+1	+0.26	1,900	-
[150A]	26/03/10	392	393	392	392	+1	+0.26	3,100	-
[150A]	26/03/09	392	394	390	391	-12	-2.98	3,700	-
[150A]	26/03/06	393	403	392	403	+10	+2.54	2,700	-
[150A]	26/03/05	392	403	391	393	+2	+0.51	3,600	-
[150A]	26/03/04	396	397	390	391	-7	-1.76	14,600	-
[150A]	26/03/03	401	402	398	398	-2	-0.50	4,000	-
[150A]	26/03/02	407	407	400	400	-2	-0.50	3,800	-
[150A]	26/02/27	401	403	400	402	0	0.00	1,900	-
[150A]	26/02/26	400	406	400	402	+2	+0.50	3,500	-
[150A]	26/02/25	403	403	399	400	0	0.00	3,100	-
[150A]	26/02/24	401	403	395	400	-1	-0.25	3,700	-
[150A]	26/02/20	401	403	401	401	+1	+0.25	3,600	-
[150A]	26/02/19	400	402	400	400	+2	+0.50	3,700	-
[150A]	26/02/18	394	398	394	398	+4	+1.02	8,000	-
[150A]	26/02/17	400	401	392	394	-6	-1.50	8,800	-
[150A]	26/02/16	403	407	400	400	-7	-1.72	7,000	-
[150A]	26/02/13	401	410	400	407	+2	+0.49	11,100	-
[150A]	26/02/12	410	411	403	405	0	0.00	10,100	-
[150A]	26/02/10	404	406	401	405	-1	-0.25	4,300	-
[150A]	26/02/09	411	415	402	406	+3	+0.74	4,700	-
[150A]	26/02/06	406	408	402	403	-6	-1.47	2,700	-
[150A]	26/02/05	406	409	402	409	0	0.00	5,700	-
[150A]	26/02/04	405	409	403	409	+3	+0.74	5,300	-
[150A]	26/02/03	408	409	406	406	-2	-0.49	3,100	-
[150A]	26/02/02	415	415	406	408	-7	-1.69	5,400	-
[150A]	26/01/30	412	415	410	415	+5	+1.22	4,400	-
[150A]	26/01/29	411	413	403	410	-2	-0.49	4,900	-
[150A]	26/01/28	407	414	407	412	+5	+1.23	1,900	-
[150A]	26/01/27	411	411	407	407	-3	-0.73	1,300	-
[150A]	26/01/26	406	421	403	410	+7	+1.74	2,200	-
[150A]	26/01/23	406	407	403	403	-2	-0.49	1,800	-
[150A]	26/01/22	401	406	401	405	+4	+1.00	3,400	-
[150A]	26/01/21	402	402	401	401	-1	-0.25	1,700	-
[150A]	26/01/20	403	404	402	402	0	0.00	1,900	-
[150A]	26/01/19	403	404	402	402	-3	-0.74	1,900	-
[150A]	26/01/16	405	405	403	405	-1	-0.25	4,300	-
[150A]	26/01/15	403	406	403	406	+3	+0.74	5,200	-
[150A]	26/01/14	407	407	403	403	-6	-1.47	2,300	-
[150A]	26/01/13	414	415	402	409	0	0.00	4,300	-
[150A]	26/01/09	405	409	402	409	+2	+0.49	5,700	-
[150A]	26/01/08	408	408	405	407	-1	-0.25	1,400	-
[150A]	26/01/07	406	409	406	408	-3	-0.73	4,900	-
[150A]	26/01/06	411	415	405	411	+3	+0.74	6,200	-
[150A]	26/01/05	408	411	401	408	+3	+0.74	6,000	-
[150A]	25/12/30	405	407	400	405	-3	-0.74	4,700	-
[150A]	25/12/29	407	409	405	408	-1	-0.24	4,600	-
[150A]	25/12/26	408	409	400	409	+1	+0.25	15,000	-
[150A]	25/12/25	413	413	408	408	-5	-1.21	8,500	-
[150A]	25/12/24	415	415	410	413	-2	-0.48	9,500	-
[150A]	25/12/23	417	417	408	415	-3	-0.72	9,700	-
[150A]	25/12/22	411	418	411	418	+3	+0.72	6,000	-
[150A]	25/12/19	415	415	400	415	-5	-1.19	10,300	-
[150A]	25/12/18	410	439	410	420	+11	+2.69	25,600	-
[150A]	25/12/17	408	410	406	409	-1	-0.24	7,500	-
[150A]	25/12/16	411	411	409	410	0	0.00	3,500	-
[150A]	25/12/15	412	412	409	410	-2	-0.49	8,800	-
[150A]	25/12/12	412	415	412	412	0	0.00	1,700	-
[150A]	25/12/11	413	414	410	412	-1	-0.24	5,700	-
[150A]	25/12/10	414	415	413	413	-4	-0.96	1,300	-
[150A]	25/12/09	412	417	412	417	+4	+0.97	1,700	-
[150A]	25/12/08	412	414	411	413	-2	-0.48	4,500	-
[150A]	25/12/05	416	416	415	415	-2	-0.48	400	-
[150A]	25/12/04	414	417	414	417	+4	+0.97	900	-
[150A]	25/12/03	421	421	413	413	-9	-2.13	2,500	-
[150A]	25/12/02	415	422	415	422	+7	+1.69	1,700	-
[150A]	25/12/01	417	420	414	415	-5	-1.19	5,600	-
[150A]	25/11/28	418	420	410	420	+1	+0.24	5,300	-
[150A]	25/11/27	424	424	418	419	-5	-1.18	2,000	-
[150A]	25/11/26	436	436	424	424	-6	-1.40	1,000	-
[150A]	25/11/25	415	432	415	430	+15	+3.61	9,900	-
[150A]	25/11/21	409	418	409	415	+6	+1.47	7,200	-
[150A]	25/11/20	408	412	405	409	+3	+0.74	7,100	-
[150A]	25/11/19	403	408	401	406	-2	-0.49	4,500	-
[150A]	25/11/18	413	424	391	408	-7	-1.69	58,500	-
[150A]	25/11/17	413	415	401	415	+2	+0.48	7,000	-
[150A]	25/11/14	411	415	410	413	+2	+0.49	5,300	-
[150A]	25/11/13	411	412	411	411	0	0.00	15,500	-
[150A]	25/11/12	415	417	411	411	0	0.00	3,600	-
[150A]	25/11/11	415	415	411	411	-8	-1.91	1,500	-
[150A]	25/11/10	413	423	408	419	+2	+0.48	4,800	-
[150A]	25/11/07	415	422	411	417	-4	-0.95	4,700	-
[150A]	25/11/06	408	425	406	421	+13	+3.19	11,500	-
[150A]	25/11/05	412	423	404	408	-9	-2.16	13,500	-
[150A]	25/11/04	421	423	415	417	-7	-1.65	6,100	-
[150A]	25/10/31	431	431	423	424	+1	+0.24	5,200	-
[150A]	25/10/30	424	424	423	423	-3	-0.70	1,000	-
[150A]	25/10/29	424	426	424	426	+1	+0.24	1,400	-
[150A]	25/10/28	426	433	422	425	-4	-0.93	2,900	-
[150A]	25/10/27	425	429	424	429	+7	+1.66	3,400	-
[150A]	25/10/24	421	425	413	422	-3	-0.71	5,500	-
[150A]	25/10/23	430	430	424	425	+1	+0.24	6,500	-
[150A]	25/10/22	426	426	410	424	-5	-1.17	19,300	-
[150A]	25/10/21	430	430	417	429	-1	-0.23	3,900	-
[150A]	25/10/20	429	431	420	430	+1	+0.23	4,000	-
[150A]	25/10/17	426	434	420	429	-5	-1.15	6,000	-
[150A]	25/10/16	440	440	423	434	-6	-1.36	4,100	-
[150A]	25/10/15	421	440	417	440	+15	+3.53	5,900	-
[150A]	25/10/14	434	438	425	425	-14	-3.19	6,300	-
[150A]	25/10/10	441	442	439	439	-10	-2.23	3,600	-
[150A]	25/10/09	442	449	442	449	+5	+1.13	3,500	-
[150A]	25/10/08	445	449	444	444	-5	-1.11	3,900	-
[150A]	25/10/07	437	452	429	449	+9	+2.05	8,000	-
[150A]	25/10/06	452	460	437	440	0	0.00	17,200	-
[150A]	25/10/03	424	440	424	440	+15	+3.53	3,100	-
[150A]	25/10/02	416	448	416	425	+1	+0.24	14,100	-
[150A]	25/10/01	439	439	420	424	-16	-3.64	9,800	-
[150A]	25/09/30	447	447	434	440	-3	-0.68	7,000	-
[150A]	25/09/29	452	452	443	443	-9	-1.99	3,600	-
[150A]	25/09/26	457	459	446	452	-3	-0.66	3,500	-
[150A]	25/09/25	466	470	446	455	+13	+2.94	10,300	-
[150A]	25/09/24	454	457	438	442	-4	-0.90	9,900	-
[150A]	25/09/22	448	452	438	446	-2	-0.45	6,300	-
[150A]	25/09/19	432	451	432	448	+9	+2.05	11,200	-
[150A]	25/09/18	426	439	426	439	+11	+2.57	2,900	-
[150A]	25/09/17	437	437	421	428	-9	-2.06	5,900	-
[150A]	25/09/16	443	443	413	437	+2	+0.46	31,700	-
[150A]	25/09/12	436	445	433	435	-2	-0.46	10,800	-
[150A]	25/09/11	440	443	436	437	-7	-1.58	10,900	-
[150A]	25/09/10	451	451	444	444	-6	-1.33	1,400	-
[150A]	25/09/09	443	451	443	450	-1	-0.22	3,100	-
[150A]	25/09/08	446	451	445	451	+6	+1.35	1,900	-
[150A]	25/09/05	452	454	445	445	-7	-1.55	3,600	-