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
[1724]	26/10/29	714	715	714	715	0	+0.00	300	3,202,573,056
[1724]	26/10/28	715	716	713	715	0	+0.00	1,700	3,202,573,056
[1724]	26/10/27	704	724	699	715	+8.0	+1.13	12,500	3,202,573,056
[1724]	26/10/26	706	708	701	707	+6.0	+0.86	1,600	3,166,739,968
[1724]	26/10/23	710	710	701	701	-12.0	-1.68	5,700	3,139,865,344
[1724]	26/10/22	713	715	711	713	0	+0.00	1,200	3,193,614,592
[1724]	26/10/21	716	716	705	713	-1.0	-0.14	3,900	3,193,614,592
[1724]	26/10/20	715	718	714	714	-3.0	-0.42	1,600	3,198,093,824
[1724]	26/10/19	718	718	714	717	-1.0	-0.14	500	3,211,531,264
[1724]	26/10/16	722	722	717	718	0	+0.00	600	3,216,010,240
[1724]	26/10/15	716	719	711	718	+3.0	+0.42	7,500	3,216,010,240
[1724]	26/10/14	717	717	712	715	-2.0	-0.28	2,100	3,202,573,056
[1724]	26/10/13	707	719	707	717	+8.0	+1.13	1,400	3,211,531,264
[1724]	26/10/09	725	725	705	709	-16.0	-2.21	13,600	3,175,698,176
[1724]	26/10/08	722	725	722	725	+3.0	+0.42	400	3,247,364,096
[1724]	26/10/07	722	724	722	722	+1.0	+0.14	300	3,233,926,912
[1724]	26/10/06	721	726	721	721	+1.0	+0.14	2,200	3,229,447,680
[1724]	26/10/05	726	726	720	720	-11.0	-1.50	3,600	3,224,968,448
[1724]	26/10/02	726	731	726	731	+2.0	+0.27	1,100	3,274,238,976
[1724]	26/10/01	733	733	729	729	-4.0	-0.55	6,000	3,265,280,768
[1724]	26/09/30	735	735	731	733	+1.0	+0.14	3,000	3,283,197,184
[1724]	26/09/29	731	732	731	732	+1.0	+0.14	2,700	3,278,717,952
[1724]	26/09/28	733	733	723	731	+4.0	+0.55	4,000	3,274,238,976
[1724]	26/09/25	726	727	723	727	+12.0	+1.68	6,200	3,256,322,304
[1724]	26/09/24	720	727	715	715	-5.0	-0.69	12,000	3,202,573,056
[1724]	26/09/18	719	720	716	720	+1.0	+0.14	1,600	3,224,968,448
[1724]	26/09/17	716	719	715	719	+7.0	+0.98	4,100	3,220,489,472
[1724]	26/09/16	719	719	710	712	+2.0	+0.28	2,600	3,189,135,616
[1724]	26/09/15	706	710	706	710	+7.0	+1.00	800	3,180,177,408
[1724]	26/09/14	709	709	702	703	-4.0	-0.57	4,000	3,148,823,552
[1724]	26/09/11	715	718	707	707	-11.0	-1.53	3,900	3,166,739,968
[1724]	26/09/10	718	718	718	718	-5.0	-0.69	900	3,216,010,240
[1724]	26/09/09	724	724	716	723	+6.0	+0.84	800	3,238,405,888
[1724]	26/09/08	724	724	717	717	-5.0	-0.69	1,800	3,211,531,264
[1724]	26/09/07	722	722	717	722	+5.0	+0.70	2,000	3,233,926,912
[1724]	26/09/04	721	722	715	717	-4.0	-0.55	2,100	3,211,531,264
[1724]	26/09/03	717	721	717	721	+4.0	+0.56	700	3,229,447,680
[1724]	26/09/02	722	722	715	717	-4.0	-0.55	5,400	3,211,531,264
[1724]	26/09/01	719	723	715	721	+2.0	+0.28	2,100	3,229,447,680
[1724]	26/08/31	717	720	710	719	+2.0	+0.28	7,100	3,220,489,472
[1724]	26/08/28	716	725	711	717	+5.0	+0.70	3,000	3,211,531,264
[1724]	26/08/27	717	718	712	712	-2.0	-0.28	1,100	3,189,135,616
[1724]	26/08/26	715	716	714	714	+4.0	+0.56	800	3,198,093,824
[1724]	26/08/25	717	717	706	710	-6.0	-0.84	2,200	3,180,177,408
[1724]	26/08/24	713	717	711	716	0	+0.00	1,900	3,207,052,032
[1724]	26/08/21	707	716	704	716	+10.0	+1.42	2,300	3,207,052,032
[1724]	26/08/20	715	715	700	706	-3.0	-0.42	4,300	3,162,260,736
[1724]	26/08/19	707	711	704	709	-2.0	-0.28	1,800	3,175,698,176
[1724]	26/08/18	710	717	708	711	+3.0	+0.42	4,200	3,184,656,384
[1724]	26/08/17	719	722	708	708	-13.0	-1.80	11,500	3,171,219,200
[1724]	26/08/14	713	725	713	721	+7.0	+0.98	12,100	3,229,447,680
[1724]	26/08/13	720	721	711	714	+10.0	+1.42	17,400	3,198,093,824
[1724]	26/08/12	703	705	702	704	+1.0	+0.14	6,000	3,153,302,528
[1724]	26/08/10	700	704	695	703	+5.0	+0.72	2,900	3,148,823,552
[1724]	26/08/07	694	710	688	698	0	+0.00	4,700	3,126,427,904
[1724]	26/08/06	686	700	686	698	+13.0	+1.90	5,800	3,126,427,904
[1724]	26/08/05	692	693	685	685	-12.0	-1.72	8,300	3,068,199,168
[1724]	26/08/04	688	697	688	697	+12.0	+1.75	1,900	3,121,948,672
[1724]	26/08/03	689	689	685	685	-4.0	-0.58	4,900	3,068,199,168
[1724]	26/07/31	689	689	684	689	0	+0.00	2,400	3,086,115,840
[1724]	26/07/30	683	689	682	689	+6.0	+0.88	800	3,086,115,840
[1724]	26/07/29	689	691	682	683	+3.0	+0.44	9,400	3,059,240,960
[1724]	26/07/28	682	682	679	680	-5.0	-0.73	2,700	3,045,803,520
[1724]	26/07/27	684	685	680	685	0	+0.00	3,600	3,068,199,168
[1724]	26/07/24	684	685	683	685	+4.0	+0.59	700	3,068,199,168
[1724]	26/07/23	685	685	681	681	-2.0	-0.29	1,100	3,050,282,752
[1724]	26/07/22	683	683	681	683	+1.0	+0.15	1,300	3,059,240,960
[1724]	26/07/21	684	684	682	682	-3.0	-0.44	3,200	3,054,761,984
[1724]	26/07/17	692	692	681	685	-5	-0.72	2,500	-
[1724]	26/07/16	693	693	689	690	-3	-0.43	1,200	-
[1724]	26/07/15	685	693	685	693	+4	+0.58	2,000	-
[1724]	26/07/14	687	689	685	689	+2	+0.29	2,800	-
[1724]	26/07/13	687	690	684	687	0	0.00	6,600	-
[1724]	26/07/10	690	690	684	687	-1	-0.15	900	-
[1724]	26/07/09	684	688	680	688	+4	+0.58	3,200	-
[1724]	26/07/08	688	688	680	684	-4	-0.58	4,500	-
[1724]	26/07/07	695	695	680	688	-7	-1.01	6,800	-
[1724]	26/07/06	698	698	683	695	+3	+0.43	7,300	-
[1724]	26/07/03	694	697	689	692	0	0.00	2,900	-
[1724]	26/07/02	687	697	687	692	+8	+1.17	1,500	-
[1724]	26/07/01	684	689	684	684	0	0.00	3,100	-
[1724]	26/06/30	682	684	682	684	0	0.00	200	-
[1724]	26/06/29	687	687	673	684	-9	-1.30	6,000	-
[1724]	26/06/26	698	700	693	693	+1	+0.14	5,700	-
[1724]	26/06/25	686	692	686	692	+6	+0.87	11,000	-
[1724]	26/06/24	688	695	686	686	-5	-0.72	12,100	-
[1724]	26/06/23	696	697	685	691	-5	-0.72	4,300	-
[1724]	26/06/22	700	700	696	696	-2	-0.29	1,100	-
[1724]	26/06/19	703	705	698	698	+5	+0.72	6,500	-
[1724]	26/06/18	700	703	693	693	-9	-1.28	9,800	-
[1724]	26/06/17	694	702	694	702	+9	+1.30	900	-
[1724]	26/06/16	707	707	693	693	-4	-0.57	1,500	-
[1724]	26/06/15	694	701	693	697	+11	+1.60	3,800	-
[1724]	26/06/12	685	688	684	686	+1	+0.15	4,600	-
[1724]	26/06/11	694	695	680	685	-9	-1.30	11,400	-
[1724]	26/06/10	703	703	687	694	-4	-0.57	4,800	-
[1724]	26/06/09	700	700	698	698	+5	+0.72	3,500	-
[1724]	26/06/08	703	703	693	693	-12	-1.70	8,800	-
[1724]	26/06/05	695	705	692	705	+10	+1.44	7,800	-
[1724]	26/06/04	698	698	691	695	-3	-0.43	1,500	-
[1724]	26/06/03	684	698	673	698	+14	+2.05	8,200	-
[1724]	26/06/02	698	700	684	684	-10	-1.44	5,200	-
[1724]	26/06/01	710	710	694	694	-13	-1.84	4,800	-
[1724]	26/05/29	701	707	701	707	+3	+0.43	3,200	-
[1724]	26/05/28	705	710	692	704	-8	-1.12	6,900	-
[1724]	26/05/27	714	715	705	712	+5	+0.71	2,900	-
[1724]	26/05/26	716	717	700	707	-9	-1.26	6,200	-
[1724]	26/05/25	704	719	704	716	+9	+1.27	9,000	-
[1724]	26/05/22	701	708	701	707	+4.0	+0.57	8,700	-
[1724]	26/05/21	710	711	703	703	-5.0	-0.71	1,800	-
[1724]	26/05/20	707	710	705	708	-5.0	-0.70	3,000	-
[1724]	26/05/19	711	716	710	713	+3.0	+0.42	900	-
[1724]	26/05/18	713	713	710	710	-4.0	-0.56	2,600	-
[1724]	26/05/15	715	721	713	714	-4.0	-0.56	7,600	-
[1724]	26/05/14	722	730	718	718	-3.0	-0.42	7,400	-
[1724]	26/05/13	716	722	716	721	+4.0	+0.56	1,100	-
[1724]	26/05/12	718	721	717	717	-3.0	-0.42	2,500	-
[1724]	26/05/11	720	720	717	720	0	+0.00	2,600	-
[1724]	26/05/08	715	720	715	720	+5.0	+0.70	800	-
[1724]	26/05/07	718	721	714	715	-3.0	-0.42	6,500	-
[1724]	26/05/01	723	723	716	718	-2.0	-0.28	2,000	-
[1724]	26/04/30	720	721	720	720	-3.0	-0.41	800	-
[1724]	26/04/28	718	723	718	723	+4.0	+0.56	1,300	-
[1724]	26/04/27	731	731	718	719	-4	-0.55	8,100	-
[1724]	26/04/24	718	723	717	723	+5	+0.70	4,500	-
[1724]	26/04/23	727	727	717	718	-10	-1.37	4,800	-
[1724]	26/04/22	734	734	726	728	-6	-0.82	2,900	-
[1724]	26/04/21	735	736	726	734	+9	+1.24	4,700	-
[1724]	26/04/20	736	736	725	725	-11	-1.49	3,800	-
[1724]	26/04/17	729	736	727	736	-3	-0.41	1,800	-
[1724]	26/04/16	737	740	729	739	+5	+0.68	7,000	-
[1724]	26/04/15	730	734	725	734	+4	+0.55	3,800	-
[1724]	26/04/14	738	747	730	730	-3	-0.41	7,000	-
[1724]	26/04/13	733	739	731	733	-4	-0.54	2,900	-
[1724]	26/04/10	731	737	731	737	+3	+0.41	2,500	-
[1724]	26/04/09	735	736	730	734	+3	+0.41	9,100	-
[1724]	26/04/08	737	737	730	731	-4	-0.54	6,100	-
[1724]	26/04/07	732	735	728	735	+5	+0.68	7,900	-
[1724]	26/04/06	710	736	710	730	+27	+3.84	11,400	-
[1724]	26/04/03	704	709	702	703	-4	-0.57	3,900	-
[1724]	26/04/02	716	716	701	707	-7	-0.98	19,500	-
[1724]	26/04/01	703	714	703	714	+11	+1.56	2,100	-
[1724]	26/03/31	703	707	701	703	-1	-0.14	4,300	-
[1724]	26/03/30	712	712	704	704	-9	-1.26	3,300	-
[1724]	26/03/27	711	721	711	713	+2	+0.28	1,500	-
[1724]	26/03/26	719	727	711	711	-7	-0.97	2,700	-
[1724]	26/03/25	712	721	708	718	+11	+1.56	4,200	-
[1724]	26/03/24	706	710	703	707	+4	+0.57	4,300	-
[1724]	26/03/23	711	711	703	703	-14	-1.95	5,800	-
[1724]	26/03/19	727	727	715	717	-12	-1.65	7,900	-
[1724]	26/03/18	718	729	715	729	+4	+0.55	20,800	-
[1724]	26/03/17	710	725	710	725	+17	+2.40	4,600	-
[1724]	26/03/16	718	720	708	708	-14	-1.94	4,500	-
[1724]	26/03/13	713	722	706	722	+11	+1.55	7,000	-
[1724]	26/03/12	725	725	708	711	-14	-1.93	4,000	-
[1724]	26/03/11	729	729	720	725	-3	-0.41	7,800	-
[1724]	26/03/10	720	740	707	728	+18	+2.54	22,300	-
[1724]	26/03/09	707	712	700	710	-17	-2.34	11,100	-
[1724]	26/03/06	707	727	707	727	+8	+1.11	4,100	-
[1724]	26/03/05	717	725	709	719	+6	+0.84	8,900	-
[1724]	26/03/04	711	713	701	713	-4	-0.56	19,700	-
[1724]	26/03/03	735	735	717	717	-26	-3.50	12,600	-
[1724]	26/03/02	743	743	730	743	-1	-0.13	4,300	-
[1724]	26/02/27	743	748	737	744	+1	+0.13	5,700	-
[1724]	26/02/26	740	743	738	743	+6	+0.81	2,300	-
[1724]	26/02/25	738	746	732	737	-1	-0.14	10,600	-
[1724]	26/02/24	738	738	733	738	0	0.00	7,200	-
[1724]	26/02/20	738	738	731	738	0	0.00	3,000	-
[1724]	26/02/19	728	738	728	738	+6	+0.82	8,500	-
[1724]	26/02/18	721	732	721	732	+8	+1.10	4,200	-
[1724]	26/02/17	712	729	712	724	+12	+1.69	14,500	-
[1724]	26/02/16	715	715	706	712	+9	+1.28	7,300	-
[1724]	26/02/13	728	732	703	703	-30	-4.09	21,700	-
[1724]	26/02/12	729	735	729	733	+8	+1.10	19,000	-
[1724]	26/02/10	722	732	721	725	+5	+0.69	12,400	-
[1724]	26/02/09	714	727	709	720	+10	+1.41	12,800	-
[1724]	26/02/06	719	721	699	710	-10	-1.39	43,400	-
[1724]	26/02/05	725	729	715	720	+2	+0.28	5,700	-
[1724]	26/02/04	720	721	713	718	+4	+0.56	6,100	-
[1724]	26/02/03	723	723	703	714	-24	-3.25	54,800	-
[1724]	26/02/02	737	742	737	738	+2	+0.27	3,200	-
[1724]	26/01/30	736	737	728	736	0	0.00	4,400	-
[1724]	26/01/29	737	738	736	736	-1	-0.14	700	-
[1724]	26/01/28	741	743	737	737	-8	-1.07	5,100	-
[1724]	26/01/27	745	745	738	745	+1	+0.13	1,700	-
[1724]	26/01/26	747	747	739	744	+9	+1.22	12,500	-
[1724]	26/01/23	745	752	732	735	-7	-0.94	14,900	-
[1724]	26/01/22	731	742	727	742	+12	+1.64	9,700	-
[1724]	26/01/21	727	734	725	730	+1	+0.14	5,100	-
[1724]	26/01/20	746	746	710	729	-17	-2.28	35,400	-
[1724]	26/01/19	730	747	725	746	+21	+2.90	27,800	-
[1724]	26/01/16	723	725	719	725	+1	+0.14	7,300	-
[1724]	26/01/15	723	731	720	724	+2	+0.28	5,600	-
[1724]	26/01/14	723	733	722	722	+2	+0.28	10,100	-
[1724]	26/01/13	716	721	706	720	+4	+0.56	10,800	-
[1724]	26/01/09	710	716	705	716	+6	+0.85	5,800	-
[1724]	26/01/08	713	714	708	710	+1	+0.14	9,700	-
[1724]	26/01/07	712	712	708	709	-3	-0.42	2,600	-
[1724]	26/01/06	706	712	705	712	+11	+1.57	13,800	-
[1724]	26/01/05	705	709	697	701	+2	+0.29	24,100	-
[1724]	25/12/30	699	699	693	699	+2	+0.29	8,800	-
[1724]	25/12/29	712	712	694	697	-15	-2.11	12,600	-
[1724]	25/12/26	712	715	709	712	0	0.00	10,500	-
[1724]	25/12/25	715	715	710	712	-2	-0.28	4,500	-
[1724]	25/12/24	710	714	707	714	+4	+0.56	7,100	-
[1724]	25/12/23	703	710	699	710	+10	+1.43	37,500	-
[1724]	25/12/22	704	705	699	700	-3	-0.43	20,700	-
[1724]	25/12/19	699	704	697	703	+6	+0.86	5,900	-
[1724]	25/12/18	704	704	697	697	-7	-0.99	11,800	-
[1724]	25/12/17	706	706	702	704	+2	+0.28	1,000	-
[1724]	25/12/16	700	706	700	702	+3	+0.43	6,800	-
[1724]	25/12/15	702	702	699	699	+4	+0.58	5,700	-
[1724]	25/12/12	696	701	694	695	+1	+0.14	4,800	-
[1724]	25/12/11	708	717	692	694	-12	-1.70	28,900	-
[1724]	25/12/10	717	718	704	706	-9	-1.26	11,600	-
[1724]	25/12/09	714	723	705	715	+4	+0.56	7,500	-
[1724]	25/12/08	711	715	711	711	+1	+0.14	2,400	-
[1724]	25/12/05	714	718	707	710	-1	-0.14	4,700	-
[1724]	25/12/04	706	711	700	711	+3	+0.42	9,800	-
[1724]	25/12/03	707	711	706	708	0	0.00	2,900	-
[1724]	25/12/02	709	710	706	708	-1	-0.14	1,600	-
[1724]	25/12/01	720	720	708	709	-5	-0.70	5,200	-
[1724]	25/11/28	711	716	711	714	+1	+0.14	4,600	-
[1724]	25/11/27	712	717	710	713	+1	+0.14	3,600	-
[1724]	25/11/26	701	712	701	712	+11	+1.57	9,500	-
[1724]	25/11/25	701	706	700	701	0	0.00	2,200	-
[1724]	25/11/21	695	701	691	701	+4	+0.57	4,900	-
[1724]	25/11/20	693	706	693	697	+4	+0.58	3,300	-
[1724]	25/11/19	694	695	691	693	-1	-0.14	4,900	-
[1724]	25/11/18	705	705	692	694	-11	-1.56	8,200	-
[1724]	25/11/17	713	713	702	705	-8	-1.12	7,200	-
[1724]	25/11/14	720	724	701	713	+5	+0.71	28,600	-
[1724]	25/11/13	713	741	708	708	-4	-0.56	26,700	-
[1724]	25/11/12	712	712	704	712	0	0.00	2,400	-
[1724]	25/11/11	700	713	698	712	+12	+1.71	5,600	-
[1724]	25/11/10	699	700	694	700	-3	-0.43	1,300	-
[1724]	25/11/07	703	703	698	703	0	0.00	500	-
[1724]	25/11/06	697	703	690	703	+13	+1.88	5,400	-
[1724]	25/11/05	698	698	690	690	-13	-1.85	8,300	-
[1724]	25/11/04	700	703	699	703	+5	+0.72	8,800	-
[1724]	25/10/31	702	702	696	698	-3	-0.43	10,800	-
[1724]	25/10/30	707	709	701	701	-1	-0.14	9,000	-
[1724]	25/10/29	698	705	693	702	+13	+1.89	11,800	-
[1724]	25/10/28	696	703	689	689	-8	-1.15	9,400	-
[1724]	25/10/27	693	699	687	697	+9	+1.31	2,400	-
[1724]	25/10/24	693	695	686	688	-2	-0.29	2,500	-
[1724]	25/10/23	687	690	685	690	+4	+0.58	1,500	-
[1724]	25/10/22	683	693	683	686	+5	+0.73	2,000	-
[1724]	25/10/21	687	687	680	681	-7	-1.02	11,300	-
[1724]	25/10/20	688	690	683	688	+5	+0.73	6,700	-
[1724]	25/10/17	693	693	682	683	-13	-1.87	2,700	-
[1724]	25/10/16	686	696	685	696	+13	+1.90	2,500	-
[1724]	25/10/15	668	683	668	683	+18	+2.71	3,900	-
[1724]	25/10/14	673	675	662	665	-20	-2.92	20,000	-
[1724]	25/10/10	705	705	683	685	-23	-3.25	12,700	-
[1724]	25/10/09	708	709	702	708	+7	+1.00	2,300	-
[1724]	25/10/08	710	710	701	701	-4	-0.57	5,000	-
[1724]	25/10/07	700	718	699	705	+7	+1.00	11,900	-
[1724]	25/10/06	687	698	682	698	+10	+1.45	8,100	-
[1724]	25/10/03	683	692	680	688	+2	+0.29	2,200	-
[1724]	25/10/02	692	692	680	686	-3	-0.44	6,700	-
[1724]	25/10/01	698	700	680	689	-9	-1.29	10,300	-
[1724]	25/09/30	710	710	694	698	-14	-1.97	8,900	-
[1724]	25/09/29	711	714	702	712	+4	+0.56	8,800	-
[1724]	25/09/26	713	716	705	708	+5	+0.71	6,900	-
[1724]	25/09/25	698	710	698	703	+8	+1.15	12,200	-
[1724]	25/09/24	694	695	687	695	+7	+1.02	13,800	-
[1724]	25/09/22	691	693	684	688	+7	+1.03	11,700	-
[1724]	25/09/19	675	683	674	681	+10	+1.49	28,100	-
[1724]	25/09/18	675	677	667	671	-4	-0.59	10,000	-
[1724]	25/09/17	667	675	664	675	+1	+0.15	4,400	-
[1724]	25/09/16	661	674	661	674	+13	+1.97	10,600	-
[1724]	25/09/12	660	661	655	661	0	0.00	6,000	-
[1724]	25/09/11	661	663	657	661	+3	+0.46	8,300	-
[1724]	25/09/10	657	659	654	658	+1	+0.15	4,900	-
[1724]	25/09/09	657	660	657	657	0	0.00	3,400	-
[1724]	25/09/08	657	657	653	657	+2	+0.31	7,000	-
[1724]	25/09/05	655	657	654	655	0	0.00	3,200	-