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
[1571]	26/10/29	300	303	298	299	-2.0	-0.66	1,388,112	-
[1571]	26/10/28	300	303	299	301	-4.0	-1.31	423,507	-
[1571]	26/10/27	305	307	303	305	-6.0	-1.93	1,002,006	-
[1571]	26/10/26	310	312	307	311	+3.0	+0.97	1,134,799	-
[1571]	26/10/23	313	314	307	308	+1.0	+0.33	2,249,908	-
[1571]	26/10/22	300	308	298	307	+7.0	+2.33	1,485,501	-
[1571]	26/10/21	296	300	295	300	-2.0	-0.66	318,224	-
[1571]	26/10/20	299	303	299	302	+5.0	+1.68	621,014	-
[1571]	26/10/19	303	303	297	297	+2.0	+0.68	654,206	-
[1571]	26/10/16	296	298	294	295	-4.0	-1.34	859,243	-
[1571]	26/10/15	294	302	292	299	+14.0	+4.91	2,124,465	-
[1571]	26/10/14	285	287	283	285	0	+0.00	682,319	-
[1571]	26/10/13	285	289	285	285	+5.0	+1.79	2,913,332	-
[1571]	26/10/09	283	285	280	280	-1.0	-0.36	1,470,355	-
[1571]	26/10/08	278	281	278	281	+5.0	+1.81	981,513	-
[1571]	26/10/07	274	277	274	276	+1.0	+0.36	873,723	-
[1571]	26/10/06	277	278	273	275	-3.0	-1.08	864,899	-
[1571]	26/10/05	279	280	276	278	-5.0	-1.77	1,184,035	-
[1571]	26/10/02	284	285	282	283	+1.0	+0.35	641,283	-
[1571]	26/10/01	290	290	281	282	-8.0	-2.76	3,313,315	-
[1571]	26/09/30	293	294	290	290	-6.0	-2.03	557,397	-
[1571]	26/09/29	296	301	295	296	0	+0.00	853,980	-
[1571]	26/09/28	293	296	291	296	+2.0	+0.68	886,241	-
[1571]	26/09/25	298	298	294	294	-4.0	-1.34	392,994	-
[1571]	26/09/24	296	298	294	298	-2.0	-0.67	922,329	-
[1571]	26/09/18	301	304	298	300	-5.0	-1.64	1,326,275	-
[1571]	26/09/17	302	307	302	305	-1.0	-0.33	1,191,491	-
[1571]	26/09/16	307	310	306	306	-1.0	-0.33	869,014	-
[1571]	26/09/15	310	311	304	307	-1.0	-0.32	755,634	-
[1571]	26/09/14	311	312	307	308	+3.0	+0.98	2,190,821	-
[1571]	26/09/11	310	310	305	305	+5.0	+1.67	2,010,408	-
[1571]	26/09/10	303	305	300	300	0	+0.00	1,114,488	-
[1571]	26/09/09	301	301	297	300	+1.0	+0.33	1,738,237	-
[1571]	26/09/08	296	299	292	299	+5.0	+1.70	832,284	-
[1571]	26/09/07	296	297	293	294	-6.0	-2.00	516,420	-
[1571]	26/09/04	304	304	299	300	-5.0	-1.64	377,026	-
[1571]	26/09/03	302	307	302	305	+1.0	+0.33	748,149	-
[1571]	26/09/02	301	305	301	304	+8.0	+2.70	893,314	-
[1571]	26/09/01	297	299	294	296	0	+0.00	505,448	-
[1571]	26/08/31	301	303	295	296	+2.0	+0.68	1,140,199	-
[1571]	26/08/28	296	297	292	294	-3.0	-1.01	459,908	-
[1571]	26/08/27	292	298	292	297	+3.0	+1.02	490,638	-
[1571]	26/08/26	298	300	294	294	-2.0	-0.68	609,762	-
[1571]	26/08/25	300	303	296	296	-2.0	-0.67	277,906	-
[1571]	26/08/24	296	299	295	298	+2.0	+0.68	479,444	-
[1571]	26/08/21	300	301	296	296	+1.0	+0.34	647,314	-
[1571]	26/08/20	296	299	295	295	-4.0	-1.34	543,649	-
[1571]	26/08/19	297	301	295	299	+9.0	+3.10	982,461	-
[1571]	26/08/18	284	291	283	290	+7.0	+2.47	1,460,616	-
[1571]	26/08/17	284	287	283	283	-2.0	-0.70	349,544	-
[1571]	26/08/14	283	287	281	285	-1.0	-0.35	726,982	-
[1571]	26/08/13	287	288	284	286	-4.0	-1.38	481,872	-
[1571]	26/08/12	292	294	290	290	-2.0	-0.68	579,319	-
[1571]	26/08/10	296	298	292	292	-6.0	-2.01	932,616	-
[1571]	26/08/07	298	304	297	298	-1.0	-0.33	1,205,496	-
[1571]	26/08/06	300	302	298	299	+4.0	+1.36	1,051,172	-
[1571]	26/08/05	300	300	295	295	-13.0	-4.22	877,425	-
[1571]	26/08/04	306	312	306	308	0	+0.00	740,296	-
[1571]	26/08/03	308	314	307	308	+4.0	+1.32	1,275,363	-
[1571]	26/07/31	305	308	299	304	-13.0	-4.10	3,813,824	-
[1571]	26/07/30	320	321	312	317	-3.0	-0.94	1,650,313	-
[1571]	26/07/29	314	325	311	320	+5.0	+1.59	2,139,305	-
[1571]	26/07/28	310	318	309	315	+13.0	+4.30	1,796,512	-
[1571]	26/07/27	302	308	301	302	-2.0	-0.66	932,998	-
[1571]	26/07/24	302	307	300	304	+7.0	+2.36	1,788,184	-
[1571]	26/07/23	296	298	294	297	-2.0	-0.67	877,605	-
[1571]	26/07/22	293	299	291	299	+1.0	+0.34	1,458,960	-
[1571]	26/07/21	304	308	298	298	-8.0	-2.61	1,513,275	-
[1571]	26/07/17	301	314	300	306	+10	+3.38	2,327,052	-
[1571]	26/07/16	293	298	292	296	+8	+2.78	2,382,893	-
[1571]	26/07/15	290	292	287	288	-3	-1.03	958,303	-
[1571]	26/07/14	296	299	291	291	-3	-1.02	1,279,436	-
[1571]	26/07/13	289	297	287	294	+6	+2.08	2,078,898	-
[1571]	26/07/10	287	289	285	288	-4	-1.37	1,198,801	-
[1571]	26/07/09	293	294	289	292	-4	-1.35	1,511,029	-
[1571]	26/07/08	294	296	289	296	+6	+2.07	3,025,677	-
[1571]	26/07/07	285	292	283	290	+5	+1.75	3,286,138	-
[1571]	26/07/06	283	288	282	285	+2	+0.71	1,716,646	-
[1571]	26/07/03	291	293	283	283	-5	-1.74	2,001,359	-
[1571]	26/07/02	286	289	283	288	+7	+2.49	2,470,877	-
[1571]	26/07/01	279	283	275	281	-1	-0.35	1,448,313	-
[1571]	26/06/30	282	286	280	282	-3	-1.05	2,283,887	-
[1571]	26/06/29	284	292	284	285	0	0.00	2,371,282	-
[1571]	26/06/26	280	289	279	285	+11	+4.01	2,433,061	-
[1571]	26/06/25	279	282	273	274	-13	-4.53	2,968,547	-
[1571]	26/06/24	287	291	283	287	+2	+0.70	3,678,797	-
[1571]	26/06/23	275	285	274	285	+10	+3.64	3,217,486	-
[1571]	26/06/22	280	280	273	275	-5	-1.79	3,355,443	-
[1571]	26/06/19	276	283	276	280	0	0.00	4,041,788	-
[1571]	26/06/18	284	284	279	280	-6	-2.10	6,228,282	-
[1571]	26/06/17	290	290	284	286	-2	-0.69	4,701,322	-
[1571]	26/06/16	288	289	285	288	0	0.00	2,624,598	-
[1571]	26/06/15	291	293	286	288	-15	-4.95	2,392,258	-
[1571]	26/06/12	300	304	298	303	-8	-2.57	2,843,218	-
[1571]	26/06/11	319	321	310	311	0	0.00	2,141,524	-
[1571]	26/06/10	311	314	307	311	+4	+1.30	3,623,013	-
[1571]	26/06/09	306	314	305	307	-5	-1.60	745,549	-
[1571]	26/06/08	313	316	309	312	+12	+4.00	2,286,072	-
[1571]	26/06/05	299	304	299	300	+4	+1.35	1,140,449	-
[1571]	26/06/04	296	300	295	296	+3	+1.02	1,498,513	-
[1571]	26/06/03	297	298	291	293	-7	-2.33	1,786,062	-
[1571]	26/06/02	299	306	299	300	0	0.00	1,214,461	-
[1571]	26/06/01	302	303	299	300	-2	-0.66	1,300,377	-
[1571]	26/05/29	305	307	301	302	-8	-2.58	1,748,591	-
[1571]	26/05/28	312	315	308	310	+2	+0.65	1,627,547	-
[1571]	26/05/27	303	309	302	308	-1	-0.32	1,355,742	-
[1571]	26/05/26	307	311	307	309	+1	+0.32	1,035,404	-
[1571]	26/05/25	314	315	307	308	-10	-3.14	2,324,310	-
[1571]	26/05/22	323	323	317	318	-8.0	-2.45	1,277,088	-
[1571]	26/05/21	328	329	324	326	-10.0	-2.98	1,413,841	-
[1571]	26/05/20	333	340	333	336	+5.0	+1.51	2,020,469	-
[1571]	26/05/19	328	335	328	331	0	+0.00	1,537,747	-
[1571]	26/05/18	327	334	327	331	+3.0	+0.91	2,164,831	-
[1571]	26/05/15	320	331	319	328	+5.0	+1.55	1,368,926	-
[1571]	26/05/14	317	323	316	323	+4.0	+1.25	2,238,893	-
[1571]	26/05/13	323	324	318	319	-2.0	-0.62	986,801	-
[1571]	26/05/12	321	324	319	321	-3.0	-0.93	1,111,063	-
[1571]	26/05/11	318	324	317	324	+3.0	+0.93	1,705,666	-
[1571]	26/05/08	323	325	321	321	0	+0.00	1,165,791	-
[1571]	26/05/07	325	327	318	321	-19.0	-5.59	2,896,147	-
[1571]	26/05/01	338	341	338	340	-2.0	-0.58	2,355,822	-
[1571]	26/04/30	342	344	340	342	+5.0	+1.48	1,846,433	-
[1571]	26/04/28	335	339	334	337	+2.0	+0.60	1,663,611	-
[1571]	26/04/27	337	340	332	335	-5	-1.47	3,115,614	-
[1571]	26/04/24	340	342	338	340	-2	-0.58	1,540,679	-
[1571]	26/04/23	338	346	336	342	+1	+0.29	11,114,808	-
[1571]	26/04/22	342	343	339	341	0	0.00	700,326	-
[1571]	26/04/21	343	343	339	341	-3	-0.87	839,659	-
[1571]	26/04/20	343	345	342	344	-1	-0.29	1,323,150	-
[1571]	26/04/17	341	345	340	345	+5	+1.47	939,535	-
[1571]	26/04/16	346	346	339	340	-8	-2.30	1,967,695	-
[1571]	26/04/15	346	349	345	348	-2	-0.57	831,574	-
[1571]	26/04/14	353	354	349	350	-9	-2.51	1,397,349	-
[1571]	26/04/13	360	361	357	359	+2	+0.56	1,005,420	-
[1571]	26/04/10	359	359	355	357	-6	-1.65	1,705,791	-
[1571]	26/04/09	360	364	359	363	+4	+1.11	1,979,908	-
[1571]	26/04/08	361	365	359	359	-21	-5.53	2,537,430	-
[1571]	26/04/07	379	383	377	380	0	0.00	1,014,483	-
[1571]	26/04/06	382	382	376	380	-2	-0.52	1,589,779	-
[1571]	26/04/03	383	385	380	382	-6	-1.55	1,577,842	-
[1571]	26/04/02	375	389	375	388	+9	+2.37	3,693,501	-
[1571]	26/04/01	385	388	379	379	-19	-4.77	1,780,607	-
[1571]	26/03/31	400	404	392	398	+5	+1.27	2,743,718	-
[1571]	26/03/30	402	404	393	393	+7	+1.81	3,163,528	-
[1571]	26/03/27	389	392	383	386	+1	+0.26	2,476,482	-
[1571]	26/03/26	382	387	379	385	+3	+0.79	1,450,677	-
[1571]	26/03/25	384	385	380	382	-12	-3.05	1,668,507	-
[1571]	26/03/24	390	399	390	394	-6	-1.50	2,599,236	-
[1571]	26/03/23	402	406	398	400	+14	+3.63	3,141,307	-
[1571]	26/03/19	384	388	382	386	+12	+3.21	1,942,520	-
[1571]	26/03/18	380	381	373	374	-10	-2.60	2,290,338	-
[1571]	26/03/17	380	387	379	384	-1	-0.26	1,021,974	-
[1571]	26/03/16	384	389	382	385	0	0.00	2,699,568	-
[1571]	26/03/13	387	390	381	385	+6	+1.58	3,088,522	-
[1571]	26/03/12	381	384	377	379	+3	+0.80	2,633,130	-
[1571]	26/03/11	375	376	370	376	-4	-1.05	2,220,044	-
[1571]	26/03/10	381	386	377	380	-13	-3.31	2,547,867	-
[1571]	26/03/09	396	401	390	393	+21	+5.65	5,704,468	-
[1571]	26/03/06	379	381	372	372	-3	-0.80	2,618,771	-
[1571]	26/03/05	369	378	365	375	-8	-2.09	3,572,801	-
[1571]	26/03/04	378	387	373	383	+13	+3.51	7,634,514	-
[1571]	26/03/03	360	371	359	370	+11	+3.06	3,106,095	-
[1571]	26/03/02	361	363	356	359	+6	+1.70	2,308,040	-
[1571]	26/02/27	356	358	352	353	-1	-0.28	852,251	-
[1571]	26/02/26	351	355	350	354	-1	-0.28	1,773,078	-
[1571]	26/02/25	360	361	353	355	-9	-2.47	2,375,532	-
[1571]	26/02/24	367	368	362	364	-2	-0.55	3,591,642	-
[1571]	26/02/20	365	368	365	366	+3	+0.83	5,607,855	-
[1571]	26/02/19	362	363	360	363	-1	-0.27	301,052	-
[1571]	26/02/18	366	367	362	364	-4	-1.09	933,934	-
[1571]	26/02/17	367	371	366	368	+1	+0.27	1,316,422	-
[1571]	26/02/16	362	367	362	367	+1	+0.27	1,781,457	-
[1571]	26/02/13	366	368	363	366	+4	+1.10	2,684,106	-
[1571]	26/02/12	360	362	358	362	0	0.00	1,083,911	-
[1571]	26/02/10	365	365	359	362	-6	-1.63	3,911,121	-
[1571]	26/02/09	363	370	362	368	-16	-4.17	5,103,101	-
[1571]	26/02/06	391	394	384	384	-2	-0.52	2,126,720	-
[1571]	26/02/05	384	389	383	386	+3	+0.78	1,565,881	-
[1571]	26/02/04	385	387	383	383	+2	+0.52	1,161,639	-
[1571]	26/02/03	387	389	380	381	-15	-3.79	2,789,165	-
[1571]	26/02/02	390	397	385	396	+5	+1.28	5,431,799	-
[1571]	26/01/30	392	395	389	391	0	0.00	1,798,265	-
[1571]	26/01/29	387	393	386	391	-1	-0.26	2,095,648	-
[1571]	26/01/28	394	396	391	392	0	0.00	1,821,132	-
[1571]	26/01/27	395	397	391	392	-4	-1.01	1,233,306	-
[1571]	26/01/26	397	397	393	396	+9	+2.33	2,784,400	-
[1571]	26/01/23	387	390	386	387	-2	-0.51	848,212	-
[1571]	26/01/22	390	393	387	389	-7	-1.77	1,595,068	-
[1571]	26/01/21	402	402	395	396	+2	+0.51	2,052,661	-
[1571]	26/01/20	391	396	391	394	+4	+1.03	1,801,516	-
[1571]	26/01/19	392	394	390	390	+3	+0.78	1,819,208	-
[1571]	26/01/16	387	390	386	387	+1	+0.26	1,133,787	-
[1571]	26/01/15	387	390	386	386	+1	+0.26	4,387,072	-
[1571]	26/01/14	388	389	383	385	-6	-1.53	2,441,983	-
[1571]	26/01/13	388	392	387	391	-12	-2.98	2,491,827	-
[1571]	26/01/09	407	408	402	403	-6	-1.47	1,131,982	-
[1571]	26/01/08	405	411	404	409	+5	+1.24	1,099,957	-
[1571]	26/01/07	401	404	399	404	+4	+1.00	1,955,276	-
[1571]	26/01/06	402	403	398	400	-4	-0.99	1,870,147	-
[1571]	26/01/05	410	410	402	404	-12	-2.88	2,648,199	-
[1571]	25/12/30	417	417	415	416	+1	+0.24	421,178	-
[1571]	25/12/29	413	417	413	415	+2	+0.48	1,487,813	-
[1571]	25/12/26	416	416	411	413	-3	-0.72	3,641,820	-
[1571]	25/12/25	415	418	415	416	0	0.00	502,391	-
[1571]	25/12/24	415	417	414	416	-1	-0.24	379,713	-
[1571]	25/12/23	416	418	415	417	0	0.00	641,887	-
[1571]	25/12/22	416	418	415	417	-6	-1.42	826,531	-
[1571]	25/12/19	425	426	422	423	-4	-0.94	2,051,332	-
[1571]	25/12/18	430	432	427	427	+4	+0.95	632,432	-
[1571]	25/12/17	424	427	423	423	-1	-0.24	632,487	-
[1571]	25/12/16	420	426	420	424	+5	+1.19	960,630	-
[1571]	25/12/15	419	421	417	419	+6	+1.45	823,871	-
[1571]	25/12/12	414	417	411	413	-7	-1.67	769,727	-
[1571]	25/12/11	414	420	413	420	+5	+1.20	493,179	-
[1571]	25/12/10	413	417	411	415	-1	-0.24	777,156	-
[1571]	25/12/09	415	417	413	416	+1	+0.24	1,132,131	-
[1571]	25/12/08	414	418	414	415	-1	-0.24	498,293	-
[1571]	25/12/05	416	418	415	416	+5	+1.22	748,439	-
[1571]	25/12/04	421	421	411	411	-11	-2.61	1,497,534	-
[1571]	25/12/03	423	424	419	422	-4	-0.94	601,564	-
[1571]	25/12/02	425	427	423	426	-1	-0.23	735,055	-
[1571]	25/12/01	417	427	417	427	+8	+1.91	1,693,204	-
[1571]	25/11/28	419	420	418	419	-1	-0.24	506,037	-
[1571]	25/11/27	420	421	418	420	-5	-1.18	1,060,314	-
[1571]	25/11/26	430	430	422	425	-8	-1.85	1,174,262	-
[1571]	25/11/25	425	434	425	433	0	0.00	1,341,331	-
[1571]	25/11/21	433	435	429	433	+11	+2.61	3,159,164	-
[1571]	25/11/20	418	424	416	422	-11	-2.54	1,869,193	-
[1571]	25/11/19	432	437	429	433	+1	+0.23	1,963,547	-
[1571]	25/11/18	424	433	422	432	+14	+3.35	4,025,229	-
[1571]	25/11/17	421	423	418	418	0	0.00	839,959	-
[1571]	25/11/14	421	421	415	418	+7	+1.70	2,768,925	-
[1571]	25/11/13	414	414	410	411	-2	-0.48	713,907	-
[1571]	25/11/12	416	417	413	413	-3	-0.72	986,198	-
[1571]	25/11/11	411	417	409	416	+1	+0.24	5,670,481	-
[1571]	25/11/10	415	418	413	415	-4	-0.95	1,044,865	-
[1571]	25/11/07	422	425	418	419	+3	+0.72	2,642,282	-
[1571]	25/11/06	412	417	411	416	-3	-0.72	3,456,381	-
[1571]	25/11/05	418	430	417	419	+9	+2.20	5,674,849	-
[1571]	25/11/04	403	410	401	410	+8	+1.99	2,711,679	-
[1571]	25/10/31	409	409	402	402	-11	-2.66	9,871,576	-
[1571]	25/10/30	414	415	409	413	+1	+0.24	2,844,023	-
[1571]	25/10/29	417	417	410	412	-9	-2.14	2,534,192	-
[1571]	25/10/28	419	422	418	421	+2	+0.48	1,366,315	-
[1571]	25/10/27	422	423	418	419	-9	-2.10	3,237,149	-
[1571]	25/10/24	430	432	427	428	-6	-1.38	2,139,339	-
[1571]	25/10/23	434	437	433	434	+4	+0.93	1,480,563	-
[1571]	25/10/22	429	435	427	430	0	0.00	968,168	-
[1571]	25/10/21	425	431	423	430	0	0.00	2,736,552	-
[1571]	25/10/20	437	439	430	430	-15	-3.37	2,093,981	-
[1571]	25/10/17	444	446	440	445	+7	+1.60	1,385,631	-
[1571]	25/10/16	440	442	438	438	-6	-1.35	2,318,526	-
[1571]	25/10/15	451	452	443	444	-9	-1.99	2,291,372	-
[1571]	25/10/14	448	456	443	453	+12	+2.72	5,447,068	-
[1571]	25/10/10	436	443	436	441	+3	+0.68	2,193,712	-
[1571]	25/10/09	440	442	436	438	-6	-1.35	1,913,969	-
[1571]	25/10/08	443	445	440	444	+1	+0.23	1,748,989	-
[1571]	25/10/07	438	443	437	443	+1	+0.23	2,173,408	-
[1571]	25/10/06	449	450	440	442	-23	-4.95	5,857,814	-
[1571]	25/10/03	472	472	464	465	-8	-1.69	2,103,912	-
[1571]	25/10/02	474	477	471	473	-4	-0.84	4,534,788	-
[1571]	25/10/01	476	480	475	477	+2	+0.42	1,940,806	-
[1571]	25/09/30	473	476	472	475	+1	+0.21	530,284	-
[1571]	25/09/29	472	475	471	474	+1	+0.21	2,018,924	-
[1571]	25/09/26	470	473	468	473	+5	+1.07	1,300,988	-
[1571]	25/09/25	470	472	467	468	-2	-0.43	957,080	-
[1571]	25/09/24	472	475	469	470	-2	-0.42	1,049,348	-
[1571]	25/09/22	474	474	468	472	-4	-0.84	3,788,155	-
[1571]	25/09/19	469	482	467	476	+3	+0.63	4,152,453	-
[1571]	25/09/18	477	479	471	473	-6	-1.25	1,993,749	-
[1571]	25/09/17	480	481	476	479	+1	+0.21	1,105,129	-
[1571]	25/09/16	478	481	476	478	-2	-0.42	1,329,207	-
[1571]	25/09/12	478	482	478	480	-4	-0.83	1,730,970	-
[1571]	25/09/11	489	490	483	484	-6	-1.22	2,387,936	-
[1571]	25/09/10	493	494	489	490	-4	-0.81	471,960	-
[1571]	25/09/09	489	494	486	494	+3	+0.61	2,166,896	-
[1571]	25/09/08	493	495	489	491	-7	-1.41	2,078,222	-
[1571]	25/09/05	499	502	496	498	-6	-1.19	1,117,708	-