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
[1514]	26/10/29	586	587	572	572	-16.0	-2.72	295,400	34,218,840,064
[1514]	26/10/28	598	607	588	588	-7.0	-1.18	175,100	35,176,009,728
[1514]	26/10/27	599	601	585	595	+1.0	+0.17	203,600	35,594,772,480
[1514]	26/10/26	589	597	587	594	+4.0	+0.68	106,500	35,534,950,400
[1514]	26/10/23	576	590	571	590	+4.0	+0.68	234,000	35,295,657,984
[1514]	26/10/22	597	601	583	586	-12.0	-2.01	187,100	35,056,365,568
[1514]	26/10/21	592	607	591	598	+11.0	+1.87	156,800	35,774,242,816
[1514]	26/10/20	610	615	586	587	-27.0	-4.40	304,400	35,116,187,648
[1514]	26/10/19	606	616	604	614	+3.0	+0.49	231,000	36,731,412,480
[1514]	26/10/16	615	620	605	611	-4.0	-0.65	244,700	36,551,942,144
[1514]	26/10/15	638	642	601	615	-21.0	-3.30	353,300	36,791,234,560
[1514]	26/10/14	630	646	628	636	-2.0	-0.31	312,100	38,047,522,816
[1514]	26/10/13	620	642	617	638	+38.0	+6.33	574,800	38,167,166,976
[1514]	26/10/09	593	612	593	600	-1.0	-0.17	186,200	35,893,886,976
[1514]	26/10/08	619	624	597	601	-23.0	-3.69	321,800	35,953,713,152
[1514]	26/10/07	620	628	616	624	0	+0.00	145,700	37,329,645,568
[1514]	26/10/06	622	627	618	624	+1.0	+0.16	167,700	37,329,645,568
[1514]	26/10/05	618	626	616	623	+6.0	+0.97	182,600	37,269,819,392
[1514]	26/10/02	626	634	617	617	-12.0	-1.91	239,800	36,910,882,816
[1514]	26/10/01	633	636	623	629	-7.0	-1.10	235,200	37,628,760,064
[1514]	26/09/30	629	642	613	636	+3.0	+0.47	262,700	38,047,522,816
[1514]	26/09/29	637	640	629	633	-9.0	-1.40	216,100	37,868,052,480
[1514]	26/09/28	638	646	630	642	-1.0	-0.16	257,600	38,406,459,392
[1514]	26/09/25	641	646	636	643	+2.0	+0.31	179,700	38,466,285,568
[1514]	26/09/24	641	648	637	641	+2.0	+0.31	192,400	38,346,637,312
[1514]	26/09/18	643	649	639	639	-7.0	-1.08	285,000	38,226,993,152
[1514]	26/09/17	652	659	645	646	-10.0	-1.52	221,200	38,645,751,808
[1514]	26/09/16	634	657	634	656	+19.0	+2.98	266,300	39,243,984,896
[1514]	26/09/15	629	645	623	637	+2.0	+0.31	248,600	38,107,344,896
[1514]	26/09/14	630	640	628	635	+2.0	+0.32	183,500	37,987,700,736
[1514]	26/09/11	635	641	630	633	-10.0	-1.56	221,000	37,868,052,480
[1514]	26/09/10	663	667	637	643	-23.0	-3.45	263,700	38,466,285,568
[1514]	26/09/09	661	679	661	666	+2.0	+0.30	163,800	39,842,217,984
[1514]	26/09/08	679	682	661	664	-20.0	-2.92	237,500	39,722,569,728
[1514]	26/09/07	667	692	667	684	+12.0	+1.79	336,400	40,919,031,808
[1514]	26/09/04	676	678	665	672	+5.0	+0.75	322,100	40,201,154,560
[1514]	26/09/03	661	678	652	667	+16.0	+2.46	289,000	39,902,040,064
[1514]	26/09/02	648	657	644	651	-7.0	-1.06	319,300	38,944,870,400
[1514]	26/09/01	674	677	658	658	-7.0	-1.05	393,300	39,363,633,152
[1514]	26/08/31	661	672	637	665	-4.0	-0.60	565,800	39,782,391,808
[1514]	26/08/28	680	681	667	669	-13.0	-1.91	519,200	40,021,684,224
[1514]	26/08/27	698	702	680	682	-17.0	-2.43	403,600	40,799,387,648
[1514]	26/08/26	714	722	692	699	-17.0	-2.37	567,500	41,816,379,392
[1514]	26/08/25	725	725	708	716	-9.0	-1.24	602,900	42,833,375,232
[1514]	26/08/24	713	728	691	725	+19.0	+2.69	903,000	43,371,782,144
[1514]	26/08/21	670	712	667	706	+29.0	+4.28	890,900	42,235,142,144
[1514]	26/08/20	648	679	645	677	+39.0	+6.11	492,500	40,500,273,152
[1514]	26/08/19	666	666	635	638	-29.0	-4.35	606,300	38,167,166,976
[1514]	26/08/18	639	670	639	667	+22.0	+3.41	749,900	39,902,040,064
[1514]	26/08/17	647	655	637	645	-1.0	-0.15	437,000	38,585,929,728
[1514]	26/08/14	637	658	632	646	+6.0	+0.94	448,200	38,645,751,808
[1514]	26/08/13	621	650	621	640	+15.0	+2.40	425,300	38,286,815,232
[1514]	26/08/12	631	631	616	625	+1.0	+0.16	259,700	37,389,467,648
[1514]	26/08/10	597	634	592	624	+27.0	+4.52	479,900	37,329,645,568
[1514]	26/08/07	597	609	590	597	+1.0	+0.17	458,400	35,714,420,736
[1514]	26/08/06	588	596	576	596	+1.0	+0.17	284,900	35,654,594,560
[1514]	26/08/05	595	605	591	595	-5.0	-0.83	278,700	35,594,772,480
[1514]	26/08/04	574	604	573	600	+16.0	+2.74	392,000	35,893,886,976
[1514]	26/08/03	604	606	569	584	+7.0	+1.21	444,500	34,936,717,312
[1514]	26/07/31	567	582	566	577	+11.0	+1.94	224,300	34,517,954,560
[1514]	26/07/30	575	577	557	566	-4.0	-0.70	203,500	33,859,901,440
[1514]	26/07/29	580	586	566	570	-11.0	-1.89	264,200	34,099,193,856
[1514]	26/07/28	592	592	575	581	-19.0	-3.17	233,500	34,757,246,976
[1514]	26/07/27	598	602	584	600	+7.0	+1.18	242,700	35,893,886,976
[1514]	26/07/24	600	607	589	593	-7.0	-1.17	230,000	35,475,128,320
[1514]	26/07/23	594	607	592	600	+5.0	+0.84	230,800	35,893,886,976
[1514]	26/07/22	590	603	588	595	+13.0	+2.23	323,200	35,594,772,480
[1514]	26/07/21	561	586	560	582	+22.0	+3.93	284,200	34,817,073,152
[1514]	26/07/17	579	583	551	560	-24	-4.11	416,400	-
[1514]	26/07/16	592	602	578	584	-9	-1.52	411,800	-
[1514]	26/07/15	584	593	577	593	+9	+1.54	272,100	-
[1514]	26/07/14	575	592	573	584	+13	+2.28	331,700	-
[1514]	26/07/13	585	587	565	571	-6	-1.04	281,600	-
[1514]	26/07/10	560	587	559	577	+17	+3.04	290,900	-
[1514]	26/07/09	561	566	554	560	+5	+0.90	260,000	-
[1514]	26/07/08	550	560	549	555	0	0.00	230,200	-
[1514]	26/07/07	585	585	550	555	-25	-4.31	540,100	-
[1514]	26/07/06	556	586	555	580	+34	+6.23	560,100	-
[1514]	26/07/03	549	550	532	546	+2	+0.37	302,800	-
[1514]	26/07/02	525	550	525	544	+19	+3.62	341,600	-
[1514]	26/07/01	526	529	520	525	-1	-0.19	203,700	-
[1514]	26/06/30	525	529	516	526	+6	+1.15	277,600	-
[1514]	26/06/29	530	537	517	520	0	0.00	295,100	-
[1514]	26/06/26	524	528	517	520	-6	-1.14	218,600	-
[1514]	26/06/25	528	532	517	526	+1	+0.19	287,800	-
[1514]	26/06/24	532	544	524	525	-7	-1.32	250,400	-
[1514]	26/06/23	550	554	532	532	-18	-3.27	398,700	-
[1514]	26/06/22	531	559	531	550	+26	+4.96	575,900	-
[1514]	26/06/19	530	534	520	524	-13	-2.42	529,100	-
[1514]	26/06/18	550	561	537	537	-13	-2.36	527,200	-
[1514]	26/06/17	544	566	541	550	+5	+0.92	445,300	-
[1514]	26/06/16	554	555	543	545	-6	-1.09	202,400	-
[1514]	26/06/15	551	557	545	551	-2	-0.36	292,500	-
[1514]	26/06/12	553	560	547	553	+5	+0.91	260,900	-
[1514]	26/06/11	550	555	542	548	-7	-1.26	280,000	-
[1514]	26/06/10	561	561	550	555	-15	-2.63	316,200	-
[1514]	26/06/09	570	585	570	570	-7	-1.21	274,800	-
[1514]	26/06/08	566	583	563	577	-2	-0.35	418,900	-
[1514]	26/06/05	564	588	564	579	+29	+5.27	522,600	-
[1514]	26/06/04	557	569	550	550	-11	-1.96	441,900	-
[1514]	26/06/03	564	569	558	561	-8	-1.41	332,800	-
[1514]	26/06/02	563	571	557	569	0	0.00	433,500	-
[1514]	26/06/01	585	585	563	569	-18	-3.07	396,600	-
[1514]	26/05/29	588	595	585	587	-4	-0.68	394,800	-
[1514]	26/05/28	605	615	585	591	-15	-2.48	541,100	-
[1514]	26/05/27	620	629	599	606	-8	-1.30	658,900	-
[1514]	26/05/26	595	621	585	614	+18	+3.02	719,300	-
[1514]	26/05/25	603	606	580	596	-7	-1.16	704,600	-
[1514]	26/05/22	599	612	593	603	+6.0	+1.01	505,600	-
[1514]	26/05/21	598	605	582	597	+8.0	+1.36	598,100	-
[1514]	26/05/20	615	617	586	589	-28.0	-4.54	858,000	-
[1514]	26/05/19	631	634	615	617	-4.0	-0.64	603,000	-
[1514]	26/05/18	647	681	617	621	-83.0	-11.79	1,650,800	-
[1514]	26/05/15	700	725	693	704	-4.0	-0.56	520,300	-
[1514]	26/05/14	720	731	708	708	-15.0	-2.07	555,600	-
[1514]	26/05/13	730	742	723	723	-7.0	-0.96	376,900	-
[1514]	26/05/12	738	753	724	730	-11.0	-1.48	504,600	-
[1514]	26/05/11	744	755	738	741	0	+0.00	448,700	-
[1514]	26/05/08	760	760	736	741	-12.0	-1.59	428,300	-
[1514]	26/05/07	745	755	735	753	-7.0	-0.92	555,600	-
[1514]	26/05/01	760	766	749	760	-9.0	-1.17	476,200	-
[1514]	26/04/30	795	795	765	769	-14.0	-1.79	530,800	-
[1514]	26/04/28	771	784	768	783	0	+0.00	407,500	-
[1514]	26/04/27	784	784	762	783	-8	-1.01	673,100	-
[1514]	26/04/24	810	818	774	791	-17	-2.10	796,400	-
[1514]	26/04/23	835	847	802	808	-19	-2.30	1,209,800	-
[1514]	26/04/22	860	872	823	827	-27	-3.16	994,300	-
[1514]	26/04/21	869	870	848	854	-7	-0.81	637,900	-
[1514]	26/04/20	850	876	850	861	+20	+2.38	1,601,200	-
[1514]	26/04/17	873	878	838	841	-32	-3.67	962,100	-
[1514]	26/04/16	890	902	871	873	+23	+2.71	2,748,900	-
[1514]	26/04/15	842	856	837	850	-6	-0.70	708,700	-
[1514]	26/04/14	850	856	837	856	-23	-2.62	837,300	-
[1514]	26/04/13	867	886	853	879	+51	+6.16	1,528,600	-
[1514]	26/04/10	872	880	819	828	-54	-6.12	1,787,500	-
[1514]	26/04/09	899	908	865	882	-9	-1.01	1,320,200	-
[1514]	26/04/08	885	893	863	891	-39	-4.19	1,838,700	-
[1514]	26/04/07	924	939	893	930	+11	+1.20	1,221,300	-
[1514]	26/04/06	953	956	916	919	-34	-3.57	1,368,900	-
[1514]	26/04/03	950	985	935	953	+8	+0.85	1,962,000	-
[1514]	26/04/02	946	980	925	945	-41	-4.16	4,453,600	-
[1514]	26/04/01	950	986	937	986	-6	-0.60	1,933,600	-
[1514]	26/03/31	1,125	1,129	985	992	-86	-7.98	5,369,900	-
[1514]	26/03/30	1,125	1,144	1,048	1,078	+69	+6.84	8,529,100	-
[1514]	26/03/27	1,008	1,009	991	1,009	+150	+17.46	990,700	-
[1514]	26/03/26	900	909	851	859	-34	-3.81	945,200	-
[1514]	26/03/25	870	901	862	893	+30	+3.48	888,600	-
[1514]	26/03/24	885	900	840	863	-9	-1.03	1,320,700	-
[1514]	26/03/23	941	990	864	872	-67	-7.14	2,495,900	-
[1514]	26/03/19	1,063	1,068	939	939	-71	-7.03	2,458,400	-
[1514]	26/03/18	1,016	1,020	976	1,010	-26	-2.51	2,108,800	-
[1514]	26/03/17	1,024	1,091	1,020	1,036	-15	-1.43	2,647,900	-
[1514]	26/03/16	1,198	1,200	1,007	1,051	-87	-7.64	5,129,400	-
[1514]	26/03/13	1,033	1,138	1,030	1,138	+150	+15.18	4,372,600	-
[1514]	26/03/12	948	1,004	936	988	+70	+7.63	3,959,300	-
[1514]	26/03/11	960	1,009	918	918	-32	-3.37	2,799,500	-
[1514]	26/03/10	950	973	901	950	-40	-4.04	2,399,000	-
[1514]	26/03/09	1,010	1,054	965	990	+23	+2.38	4,927,200	-
[1514]	26/03/06	924	1,023	923	967	+61	+6.73	3,147,600	-
[1514]	26/03/05	900	934	885	906	+62	+7.35	1,200,800	-
[1514]	26/03/04	901	925	834	844	-93	-9.93	1,949,000	-
[1514]	26/03/03	990	1,010	915	937	-35	-3.60	3,209,200	-
[1514]	26/03/02	1,005	1,019	915	972	+50	+5.42	4,232,000	-
[1514]	26/02/27	864	932	861	922	+59	+6.84	1,486,600	-
[1514]	26/02/26	862	884	852	863	+13	+1.53	1,620,400	-
[1514]	26/02/25	894	895	844	850	-45	-5.03	1,753,200	-
[1514]	26/02/24	884	927	853	895	+25	+2.87	3,177,400	-
[1514]	26/02/20	963	975	860	870	-123	-12.39	3,108,500	-
[1514]	26/02/19	987	1,059	980	993	-72	-6.76	5,851,300	-
[1514]	26/02/18	1,455	1,557	1,065	1,065	-300	-21.98	13,818,100	-
[1514]	26/02/17	1,118	1,365	1,110	1,365	+300	+28.17	13,929,500	-
[1514]	26/02/16	1,005	1,065	975	1,065	+150	+16.39	2,947,000	-
[1514]	26/02/13	961	991	905	915	-47	-4.89	4,287,300	-
[1514]	26/02/12	893	962	890	962	+150	+18.47	2,488,800	-
[1514]	26/02/10	806	849	794	812	0	0.00	2,351,000	-
[1514]	26/02/09	860	883	808	812	-25	-2.99	4,427,500	-
[1514]	26/02/06	733	849	733	837	+103	+14.03	6,573,800	-
[1514]	26/02/05	760	788	734	734	-39	-5.05	2,543,500	-
[1514]	26/02/04	717	783	705	773	+80	+11.54	4,604,200	-
[1514]	26/02/03	651	696	649	693	+52	+8.11	1,366,500	-
[1514]	26/02/02	682	733	634	641	-31	-4.61	3,373,300	-
[1514]	26/01/30	676	687	651	672	-39	-5.49	2,283,900	-
[1514]	26/01/29	844	875	709	711	-148	-17.23	9,296,400	-
[1514]	26/01/28	859	859	859	859	+150	+21.16	398,000	-
[1514]	26/01/27	599	709	587	709	+100	+16.42	1,863,600	-
[1514]	26/01/26	640	640	603	609	-39	-6.02	682,600	-
[1514]	26/01/23	620	649	615	648	+22	+3.51	383,400	-
[1514]	26/01/22	630	636	616	626	+3	+0.48	274,000	-
[1514]	26/01/21	627	630	615	623	-8	-1.27	320,800	-
[1514]	26/01/20	625	638	615	631	+3	+0.48	397,300	-
[1514]	26/01/19	644	644	620	628	-16	-2.48	586,800	-
[1514]	26/01/16	636	672	632	644	+14	+2.22	1,075,300	-
[1514]	26/01/15	614	634	608	630	+16	+2.61	657,200	-
[1514]	26/01/14	619	624	610	614	-4	-0.65	460,100	-
[1514]	26/01/13	614	635	596	618	+18	+3.00	949,200	-
[1514]	26/01/09	606	614	585	600	-5	-0.83	679,100	-
[1514]	26/01/08	578	633	575	605	+27	+4.67	1,410,900	-
[1514]	26/01/07	578	598	575	578	+10	+1.76	626,200	-
[1514]	26/01/06	553	568	551	568	+17	+3.09	297,500	-
[1514]	26/01/05	539	553	536	551	+21	+3.96	423,100	-
[1514]	25/12/30	538	541	530	530	-11	-2.03	179,900	-
[1514]	25/12/29	529	541	525	541	+16	+3.05	357,400	-
[1514]	25/12/26	524	526	519	525	+1	+0.19	203,600	-
[1514]	25/12/25	519	527	518	524	+6	+1.16	301,000	-
[1514]	25/12/24	515	520	515	518	-1	-0.19	178,600	-
[1514]	25/12/23	510	522	510	519	+9	+1.76	333,600	-
[1514]	25/12/22	518	519	506	510	-5	-0.97	331,600	-
[1514]	25/12/19	520	529	515	515	-6	-1.15	258,300	-
[1514]	25/12/18	513	522	511	521	+5	+0.97	179,800	-
[1514]	25/12/17	511	516	509	516	0	0.00	164,300	-
[1514]	25/12/16	524	524	512	516	-8	-1.53	242,000	-
[1514]	25/12/15	522	529	521	524	+1	+0.19	149,600	-
[1514]	25/12/12	525	530	521	523	+3	+0.58	140,500	-
[1514]	25/12/11	533	534	519	520	-9	-1.70	194,400	-
[1514]	25/12/10	528	538	528	529	+2	+0.38	202,300	-
[1514]	25/12/09	535	539	524	527	-11	-2.04	265,700	-
[1514]	25/12/08	540	544	537	538	0	0.00	175,100	-
[1514]	25/12/05	553	555	538	538	-21	-3.76	401,900	-
[1514]	25/12/04	549	559	548	559	+11	+2.01	158,400	-
[1514]	25/12/03	561	564	548	548	-18	-3.18	239,900	-
[1514]	25/12/02	570	573	562	566	-4	-0.70	79,800	-
[1514]	25/12/01	578	582	566	570	-8	-1.38	131,100	-
[1514]	25/11/28	583	586	578	578	-5	-0.86	103,000	-
[1514]	25/11/27	590	590	580	583	-5	-0.85	107,900	-
[1514]	25/11/26	575	591	575	588	+15	+2.62	202,400	-
[1514]	25/11/25	580	585	572	573	-6	-1.04	82,900	-
[1514]	25/11/21	564	587	564	579	+7	+1.22	192,900	-
[1514]	25/11/20	556	577	556	572	+19	+3.44	233,300	-
[1514]	25/11/19	561	564	551	553	-9	-1.60	145,400	-
[1514]	25/11/18	574	576	561	562	-21	-3.60	122,100	-
[1514]	25/11/17	577	583	572	583	+6	+1.04	181,700	-
[1514]	25/11/14	571	579	570	577	-1	-0.17	146,700	-
[1514]	25/11/13	583	586	574	578	-10	-1.70	135,000	-
[1514]	25/11/12	568	588	566	588	+22	+3.89	352,100	-
[1514]	25/11/11	561	566	553	566	+2	+0.35	165,900	-
[1514]	25/11/10	549	564	545	564	+15	+2.73	242,700	-
[1514]	25/11/07	547	552	543	549	+1	+0.18	173,900	-
[1514]	25/11/06	560	560	547	548	-15	-2.66	239,600	-
[1514]	25/11/05	561	565	551	563	-3	-0.53	175,200	-
[1514]	25/11/04	573	577	561	566	+7	+1.25	309,800	-
[1514]	25/10/31	565	574	553	559	+3	+0.54	326,100	-
[1514]	25/10/30	546	556	546	556	+8	+1.46	784,300	-
[1514]	25/10/29	564	570	548	548	-16	-2.84	330,800	-
[1514]	25/10/28	586	586	561	564	-27	-4.57	537,800	-
[1514]	25/10/27	593	597	586	591	-1	-0.17	222,800	-
[1514]	25/10/24	590	595	586	592	+1	+0.17	137,200	-
[1514]	25/10/23	599	600	590	591	-11	-1.83	170,300	-
[1514]	25/10/22	582	606	579	602	+18	+3.08	461,900	-
[1514]	25/10/21	572	588	571	584	+12	+2.10	293,500	-
[1514]	25/10/20	565	572	563	572	+12	+2.14	153,500	-
[1514]	25/10/17	566	568	558	560	-14	-2.44	123,700	-
[1514]	25/10/16	574	577	570	574	+1	+0.17	109,100	-
[1514]	25/10/15	563	575	561	573	+15	+2.69	183,900	-
[1514]	25/10/14	555	563	552	558	-8	-1.41	300,900	-
[1514]	25/10/10	575	576	563	566	-16	-2.75	312,500	-
[1514]	25/10/09	583	587	575	582	+1	+0.17	274,900	-
[1514]	25/10/08	602	604	580	581	-20	-3.33	477,000	-
[1514]	25/10/07	623	625	601	601	-15	-2.44	368,200	-
[1514]	25/10/06	634	634	612	616	+27	+4.58	595,300	-
[1514]	25/10/03	585	597	585	589	-1	-0.17	150,100	-
[1514]	25/10/02	585	593	585	590	+6	+1.03	103,200	-
[1514]	25/10/01	598	598	583	584	-19	-3.15	294,400	-
[1514]	25/09/30	604	609	599	603	-1	-0.17	130,800	-
[1514]	25/09/29	614	617	603	604	-8	-1.31	206,600	-
[1514]	25/09/26	611	614	606	612	-4	-0.65	142,500	-
[1514]	25/09/25	610	618	610	616	0	0.00	83,900	-
[1514]	25/09/24	611	617	609	616	+4	+0.65	160,400	-
[1514]	25/09/22	612	618	609	612	+3	+0.49	134,100	-
[1514]	25/09/19	617	625	604	609	-6	-0.98	310,700	-
[1514]	25/09/18	625	626	614	615	-12	-1.91	272,400	-
[1514]	25/09/17	642	642	627	627	-15	-2.34	116,500	-
[1514]	25/09/16	630	644	624	642	+19	+3.05	270,400	-
[1514]	25/09/12	634	634	622	623	-10	-1.58	138,300	-
[1514]	25/09/11	628	634	624	633	+5	+0.80	138,900	-
[1514]	25/09/10	632	633	625	628	-3	-0.48	71,400	-
[1514]	25/09/09	643	648	628	631	-11	-1.71	161,300	-
[1514]	25/09/08	641	649	635	642	+8	+1.26	215,700	-
[1514]	25/09/05	622	639	622	634	+9	+1.44	160,100	-