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
[1783]	26/10/29	63	67	62	65	+2.0	+3.17	1,552,100	12,565,057,536
[1783]	26/10/28	62	64	61	63	+1.0	+1.61	1,064,900	12,178,440,192
[1783]	26/10/27	61	65	60	62	+1.0	+1.64	1,950,300	11,985,131,520
[1783]	26/10/26	61	65	60	61	-1.0	-1.61	2,119,900	11,791,822,848
[1783]	26/10/23	63	64	60	62	-2.0	-3.12	1,587,300	11,985,131,520
[1783]	26/10/22	63	66	62	64	-1.0	-1.54	1,783,100	12,371,748,864
[1783]	26/10/21	64	66	64	65	0	+0.00	1,033,900	12,565,057,536
[1783]	26/10/20	68	69	64	65	-3.0	-4.41	1,747,200	12,565,057,536
[1783]	26/10/19	70	71	68	68	-2.0	-2.86	1,256,600	13,144,983,552
[1783]	26/10/16	69	73	68	70	0	+0.00	1,255,700	13,531,599,872
[1783]	26/10/15	70	71	68	70	-2.0	-2.78	1,432,300	13,531,599,872
[1783]	26/10/14	72	75	68	72	0	+0.00	2,916,300	13,918,217,216
[1783]	26/10/13	72	75	71	72	0	+0.00	1,963,900	13,918,217,216
[1783]	26/10/09	71	75	70	72	+2.0	+2.86	2,093,000	13,918,217,216
[1783]	26/10/08	69	72	68	70	0	+0.00	1,347,800	13,531,599,872
[1783]	26/10/07	73	74	69	70	-3.0	-4.11	1,960,200	13,531,599,872
[1783]	26/10/06	72	74	71	73	0	+0.00	1,100,000	14,111,525,888
[1783]	26/10/05	80	80	72	73	-7.0	-8.75	4,005,200	14,111,525,888
[1783]	26/10/02	76	80	74	80	+6.0	+8.11	4,186,700	15,464,685,568
[1783]	26/10/01	72	75	71	74	+3.0	+4.23	1,569,700	14,304,834,560
[1783]	26/09/30	71	75	71	71	0	+0.00	1,961,700	13,724,908,544
[1783]	26/09/29	71	75	70	71	0	+0.00	2,064,700	13,724,908,544
[1783]	26/09/28	72	74	69	71	-3.0	-4.05	2,655,800	13,724,908,544
[1783]	26/09/25	69	77	67	74	+6.0	+8.82	3,370,400	14,304,834,560
[1783]	26/09/24	71	71	68	68	-3.0	-4.23	1,473,900	13,144,983,552
[1783]	26/09/18	68	74	68	71	+3.0	+4.41	3,823,300	13,724,908,544
[1783]	26/09/17	66	70	65	68	0	+0.00	1,654,600	13,144,983,552
[1783]	26/09/16	69	70	62	68	0	+0.00	4,477,100	13,144,983,552
[1783]	26/09/15	72	74	68	68	-9.0	-11.69	4,459,500	13,144,983,552
[1783]	26/09/14	80	80	67	77	-1.0	-1.28	12,836,300	14,884,760,576
[1783]	26/09/11	72	78	68	78	+7.0	+9.86	9,675,900	15,078,069,248
[1783]	26/09/10	74	75	61	71	-1.0	-1.39	8,859,400	13,724,908,544
[1783]	26/09/09	69	73	68	72	+5.0	+7.46	9,406,200	13,918,217,216
[1783]	26/09/08	59	68	57	67	+11.0	+19.64	10,201,700	12,951,674,880
[1783]	26/09/07	51	57	50	56	+5.0	+9.80	1,524,900	10,825,280,512
[1783]	26/09/04	49	52	49	51	+1.0	+2.00	674,800	9,858,737,152
[1783]	26/09/03	49	50	48	50	+1.0	+2.04	136,200	9,665,428,480
[1783]	26/09/02	48	49	48	49	0	+0.00	204,600	9,472,119,808
[1783]	26/09/01	49	50	48	49	0	+0.00	161,300	9,472,119,808
[1783]	26/08/31	49	49	48	49	0	+0.00	75,200	9,472,119,808
[1783]	26/08/28	48	49	47	49	+1.0	+2.08	124,200	9,472,119,808
[1783]	26/08/27	47	49	47	48	0	+0.00	153,400	9,278,812,160
[1783]	26/08/26	48	49	47	48	-1.0	-2.04	360,200	9,278,812,160
[1783]	26/08/25	49	49	48	49	0	+0.00	216,600	9,472,119,808
[1783]	26/08/24	50	50	48	49	-1.0	-2.00	395,100	9,472,119,808
[1783]	26/08/21	47	50	47	50	+1.0	+2.04	474,200	9,665,428,480
[1783]	26/08/20	47	49	47	49	+1.0	+2.08	210,500	9,472,119,808
[1783]	26/08/19	48	48	47	48	0	+0.00	70,900	9,278,812,160
[1783]	26/08/18	47	48	47	48	0	+0.00	75,800	9,278,812,160
[1783]	26/08/17	46	49	46	48	-1.0	-2.04	565,600	9,278,812,160
[1783]	26/08/14	49	49	47	49	0	+0.00	172,100	9,472,119,808
[1783]	26/08/13	48	49	48	49	0	+0.00	1,279,400	9,472,119,808
[1783]	26/08/12	47	49	47	49	+1.0	+2.08	88,600	9,472,119,808
[1783]	26/08/10	47	48	46	48	+1.0	+2.13	409,900	9,278,812,160
[1783]	26/08/07	47	48	46	47	0	+0.00	221,300	9,085,503,488
[1783]	26/08/06	48	48	47	47	-1.0	-2.08	119,700	9,085,503,488
[1783]	26/08/05	47	48	47	48	0	+0.00	241,100	9,278,812,160
[1783]	26/08/04	47	48	47	48	0	+0.00	358,700	9,278,812,160
[1783]	26/08/03	49	49	47	48	-1.0	-2.04	143,300	9,278,812,160
[1783]	26/07/31	49	49	48	49	0	+0.00	150,100	9,472,119,808
[1783]	26/07/30	49	49	47	49	+1.0	+2.08	387,200	9,472,119,808
[1783]	26/07/29	49	50	47	48	-2.0	-4.00	911,500	9,278,812,160
[1783]	26/07/28	49	50	48	50	0	+0.00	590,100	9,665,428,480
[1783]	26/07/27	49	50	48	50	+1.0	+2.04	331,400	9,665,428,480
[1783]	26/07/24	49	49	48	49	0	+0.00	172,000	9,472,119,808
[1783]	26/07/23	49	49	48	49	0	+0.00	90,000	9,472,119,808
[1783]	26/07/22	48	50	48	49	0	+0.00	160,300	9,472,119,808
[1783]	26/07/21	49	50	48	49	+1.0	+2.08	277,000	9,472,119,808
[1783]	26/07/17	49	50	47	48	-2	-4.00	721,500	-
[1783]	26/07/16	50	51	48	50	0	0.00	1,042,800	-
[1783]	26/07/15	51	51	50	50	0	0.00	97,000	-
[1783]	26/07/14	50	51	49	50	+1	+2.04	237,700	-
[1783]	26/07/13	50	51	49	49	-2	-3.92	337,800	-
[1783]	26/07/10	51	51	50	51	0	0.00	96,800	-
[1783]	26/07/09	50	51	49	51	+1	+2.00	233,400	-
[1783]	26/07/08	50	51	49	50	-1	-1.96	240,100	-
[1783]	26/07/07	52	52	50	51	-1	-1.92	326,600	-
[1783]	26/07/06	52	53	51	52	0	0.00	298,800	-
[1783]	26/07/03	50	52	50	52	+2	+4.00	421,400	-
[1783]	26/07/02	50	51	49	50	0	0.00	104,800	-
[1783]	26/07/01	50	51	49	50	0	0.00	121,700	-
[1783]	26/06/30	50	51	49	50	-1	-1.96	341,700	-
[1783]	26/06/29	50	52	49	51	+1	+2.00	301,600	-
[1783]	26/06/26	50	51	49	50	-1	-1.96	571,400	-
[1783]	26/06/25	50	51	50	51	+1	+2.00	194,600	-
[1783]	26/06/24	49	52	49	50	0	0.00	533,800	-
[1783]	26/06/23	50	51	49	50	-1	-1.96	666,100	-
[1783]	26/06/22	51	53	50	51	-2	-3.77	724,800	-
[1783]	26/06/19	52	53	51	53	0	0.00	294,000	-
[1783]	26/06/18	52	53	51	53	0	0.00	438,300	-
[1783]	26/06/17	52	54	52	53	0	0.00	434,500	-
[1783]	26/06/16	54	54	52	53	-1	-1.85	337,500	-
[1783]	26/06/15	52	56	52	54	+1	+1.89	605,000	-
[1783]	26/06/12	51	53	51	53	0	0.00	649,200	-
[1783]	26/06/11	52	53	51	53	0	0.00	257,700	-
[1783]	26/06/10	52	53	51	53	0	0.00	696,100	-
[1783]	26/06/09	53	55	52	53	-1	-1.85	788,200	-
[1783]	26/06/08	54	55	52	54	-1	-1.82	952,100	-
[1783]	26/06/05	54	57	54	55	+1	+1.85	554,600	-
[1783]	26/06/04	57	57	54	54	-4	-6.90	560,200	-
[1783]	26/06/03	55	60	54	58	+3	+5.45	1,135,400	-
[1783]	26/06/02	56	57	55	55	-1	-1.79	482,000	-
[1783]	26/06/01	55	57	54	56	0	0.00	2,275,200	-
[1783]	26/05/29	57	59	56	56	0	0.00	733,800	-
[1783]	26/05/28	57	58	56	56	-3	-5.08	1,900,800	-
[1783]	26/05/27	60	61	57	59	-1	-1.67	1,530,600	-
[1783]	26/05/26	61	67	57	60	-1	-1.64	9,550,200	-
[1783]	26/05/25	62	64	61	61	-2	-3.17	550,900	-
[1783]	26/05/22	62	63	61	63	0	+0.00	447,800	-
[1783]	26/05/21	63	64	62	63	0	+0.00	489,300	-
[1783]	26/05/20	64	65	61	63	-2.0	-3.08	1,320,500	-
[1783]	26/05/19	62	68	62	65	+3.0	+4.84	2,520,700	-
[1783]	26/05/18	64	64	61	62	-1.0	-1.59	1,583,400	-
[1783]	26/05/15	63	64	62	63	-1.0	-1.56	891,700	-
[1783]	26/05/14	64	65	63	64	-1.0	-1.54	744,700	-
[1783]	26/05/13	65	66	64	65	+1.0	+1.56	728,000	-
[1783]	26/05/12	66	67	64	64	-2.0	-3.03	1,181,400	-
[1783]	26/05/11	64	66	64	66	+2.0	+3.12	531,600	-
[1783]	26/05/08	63	65	63	64	0	+0.00	350,000	-
[1783]	26/05/07	66	67	64	64	-1.0	-1.54	753,100	-
[1783]	26/05/01	62	65	60	65	+4.0	+6.56	1,486,700	-
[1783]	26/04/30	61	62	60	61	-1.0	-1.61	447,300	-
[1783]	26/04/28	62	63	61	62	0	+0.00	790,100	-
[1783]	26/04/27	62	63	61	62	-1	-1.59	229,600	-
[1783]	26/04/24	63	64	62	63	-1	-1.56	428,000	-
[1783]	26/04/23	66	68	61	64	-2	-3.03	2,223,000	-
[1783]	26/04/22	63	66	62	66	+2	+3.13	1,250,100	-
[1783]	26/04/21	63	64	62	64	0	0.00	205,500	-
[1783]	26/04/20	63	64	62	64	+1	+1.59	740,500	-
[1783]	26/04/17	63	64	61	63	0	0.00	587,400	-
[1783]	26/04/16	62	64	62	63	+1	+1.61	573,700	-
[1783]	26/04/15	61	63	61	62	+1	+1.64	442,200	-
[1783]	26/04/14	63	63	60	61	-2	-3.17	511,900	-
[1783]	26/04/13	64	65	62	63	+2	+3.28	1,018,800	-
[1783]	26/04/10	61	62	61	61	0	0.00	120,300	-
[1783]	26/04/09	61	63	61	61	-1	-1.61	171,400	-
[1783]	26/04/08	61	63	61	62	+3	+5.08	522,500	-
[1783]	26/04/07	61	62	59	59	-3	-4.84	672,800	-
[1783]	26/04/06	61	63	60	62	-1	-1.59	687,500	-
[1783]	26/04/03	62	63	61	63	+1	+1.61	489,900	-
[1783]	26/04/02	63	63	61	62	-1	-1.59	477,700	-
[1783]	26/04/01	61	63	61	63	+3	+5.00	299,300	-
[1783]	26/03/31	61	62	59	60	-1	-1.64	758,500	-
[1783]	26/03/30	64	65	61	61	-5	-7.58	1,960,200	-
[1783]	26/03/27	59	67	59	66	+7	+11.86	3,370,400	-
[1783]	26/03/26	62	62	59	59	-3	-4.84	681,200	-
[1783]	26/03/25	60	63	60	62	+2	+3.33	832,100	-
[1783]	26/03/24	61	62	58	60	0	0.00	1,574,600	-
[1783]	26/03/23	61	62	58	60	-3	-4.76	3,327,300	-
[1783]	26/03/19	65	65	63	63	-2	-3.08	1,105,300	-
[1783]	26/03/18	64	67	64	65	-2	-2.99	1,685,400	-
[1783]	26/03/17	65	70	65	67	+4	+6.35	3,323,400	-
[1783]	26/03/16	64	64	62	63	-1	-1.56	725,500	-
[1783]	26/03/13	64	65	62	64	0	0.00	848,900	-
[1783]	26/03/12	66	66	64	64	-3	-4.48	1,441,200	-
[1783]	26/03/11	66	68	65	67	+1	+1.52	812,600	-
[1783]	26/03/10	66	68	65	66	0	0.00	734,000	-
[1783]	26/03/09	66	66	63	66	-3	-4.35	2,006,000	-
[1783]	26/03/06	67	70	66	69	0	0.00	1,050,900	-
[1783]	26/03/05	65	70	65	69	+4	+6.15	1,875,200	-
[1783]	26/03/04	66	67	63	65	-2	-2.99	2,085,100	-
[1783]	26/03/03	67	69	66	67	-2	-2.90	1,217,500	-
[1783]	26/03/02	70	70	67	69	-1	-1.43	1,451,800	-
[1783]	26/02/27	66	71	65	70	+2	+2.94	2,013,000	-
[1783]	26/02/26	72	72	66	68	-5	-6.85	6,006,600	-
[1783]	26/02/25	72	74	71	73	+1	+1.39	1,874,900	-
[1783]	26/02/24	68	74	68	72	+4	+5.88	3,362,000	-
[1783]	26/02/20	65	68	64	68	+2	+3.03	1,407,400	-
[1783]	26/02/19	66	67	64	66	0	0.00	882,100	-
[1783]	26/02/18	67	67	64	66	-1	-1.49	1,123,300	-
[1783]	26/02/17	66	68	66	67	+1	+1.52	840,500	-
[1783]	26/02/16	65	67	63	66	+1	+1.54	1,577,100	-
[1783]	26/02/13	64	65	62	65	+1	+1.56	1,858,300	-
[1783]	26/02/12	64	65	63	64	0	0.00	554,300	-
[1783]	26/02/10	64	66	63	64	+1	+1.59	756,100	-
[1783]	26/02/09	64	66	63	63	-2	-3.08	2,307,600	-
[1783]	26/02/06	65	65	63	65	0	0.00	590,000	-
[1783]	26/02/05	65	66	64	65	0	0.00	503,800	-
[1783]	26/02/04	63	66	63	65	+1	+1.56	1,077,900	-
[1783]	26/02/03	66	66	62	64	-2	-3.03	1,203,100	-
[1783]	26/02/02	67	67	65	66	0	0.00	492,800	-
[1783]	26/01/30	65	67	64	66	+1	+1.54	642,400	-
[1783]	26/01/29	65	65	62	65	-1	-1.52	1,028,800	-
[1783]	26/01/28	66	67	65	66	0	0.00	1,086,900	-
[1783]	26/01/27	66	67	64	66	-1	-1.49	1,250,000	-
[1783]	26/01/26	64	67	63	67	+2	+3.08	994,400	-
[1783]	26/01/23	61	65	61	65	+3	+4.84	794,500	-
[1783]	26/01/22	65	65	61	62	-3	-4.62	1,130,300	-
[1783]	26/01/21	68	68	64	65	-3	-4.41	1,168,300	-
[1783]	26/01/20	64	68	62	68	+4	+6.25	2,285,300	-
[1783]	26/01/19	62	64	61	64	+2	+3.23	1,432,700	-
[1783]	26/01/16	61	62	60	62	+2	+3.33	1,045,600	-
[1783]	26/01/15	60	60	59	60	0	0.00	167,500	-
[1783]	26/01/14	60	61	59	60	+1	+1.69	837,400	-
[1783]	26/01/13	60	61	59	59	-1	-1.67	590,400	-
[1783]	26/01/09	58	60	58	60	+1	+1.69	519,900	-
[1783]	26/01/08	59	60	57	59	0	0.00	786,200	-
[1783]	26/01/07	59	60	58	59	-1	-1.67	210,400	-
[1783]	26/01/06	61	62	58	60	-1	-1.64	1,100,400	-
[1783]	26/01/05	60	62	60	61	0	0.00	349,000	-
[1783]	25/12/30	61	61	59	61	+1	+1.67	446,600	-
[1783]	25/12/29	61	62	60	60	-1	-1.64	1,049,400	-
[1783]	25/12/26	61	63	60	61	0	0.00	1,089,500	-
[1783]	25/12/25	60	62	58	61	+1	+1.67	1,528,700	-
[1783]	25/12/24	64	64	59	60	-5	-7.69	2,144,400	-
[1783]	25/12/23	66	66	63	65	-1	-1.52	1,116,800	-
[1783]	25/12/22	60	67	59	66	+6	+10.00	2,907,800	-
[1783]	25/12/19	63	63	58	60	+2	+3.45	1,623,000	-
[1783]	25/12/18	55	68	55	58	+2	+3.57	7,530,300	-
[1783]	25/12/17	55	57	54	56	0	0.00	1,277,300	-
[1783]	25/12/16	56	57	55	56	0	0.00	987,800	-
[1783]	25/12/15	56	58	55	56	+1	+1.82	819,700	-
[1783]	25/12/12	54	58	54	55	+1	+1.85	1,669,300	-
[1783]	25/12/11	55	55	53	54	-1	-1.82	724,200	-
[1783]	25/12/10	56	56	54	55	-1	-1.79	1,180,500	-
[1783]	25/12/09	56	57	54	56	0	0.00	1,408,300	-
[1783]	25/12/08	58	58	56	56	-2	-3.45	898,800	-
[1783]	25/12/05	58	59	57	58	-1	-1.69	896,100	-
[1783]	25/12/04	59	61	57	59	0	0.00	1,084,600	-
[1783]	25/12/03	59	60	57	59	-1	-1.67	982,900	-
[1783]	25/12/02	60	61	58	60	0	0.00	900,600	-
[1783]	25/12/01	63	63	59	60	-3	-4.76	1,427,400	-
[1783]	25/11/28	63	63	61	63	0	0.00	1,091,400	-
[1783]	25/11/27	61	64	61	63	+1	+1.61	1,109,500	-
[1783]	25/11/26	61	63	61	62	+1	+1.64	994,300	-
[1783]	25/11/25	65	65	60	61	-3	-4.69	1,989,800	-
[1783]	25/11/21	62	65	61	64	+1	+1.59	1,653,500	-
[1783]	25/11/20	66	67	61	63	-3	-4.55	2,290,100	-
[1783]	25/11/19	68	70	65	66	0	0.00	1,091,000	-
[1783]	25/11/18	71	71	63	66	-5	-7.04	4,538,700	-
[1783]	25/11/17	70	74	70	71	+2	+2.90	5,524,600	-
[1783]	25/11/14	69	73	69	69	-1	-1.43	3,142,600	-
[1783]	25/11/13	69	72	67	70	+2	+2.94	3,647,300	-
[1783]	25/11/12	64	71	64	68	+6	+9.68	5,101,700	-
[1783]	25/11/11	65	66	61	62	-3	-4.62	3,697,300	-
[1783]	25/11/10	62	66	60	65	+6	+10.17	4,821,200	-
[1783]	25/11/07	59	62	59	59	-3	-4.84	1,107,200	-
[1783]	25/11/06	59	63	57	62	+2	+3.33	2,566,100	-
[1783]	25/11/05	55	61	54	60	+5	+9.09	2,495,200	-
[1783]	25/11/04	53	57	53	55	+3	+5.77	1,877,600	-
[1783]	25/10/31	55	57	50	52	-4	-7.14	5,378,300	-
[1783]	25/10/30	55	57	54	56	+1	+1.82	1,818,500	-
[1783]	25/10/29	56	57	55	55	-2	-3.51	1,100,300	-
[1783]	25/10/28	57	57	56	57	-1	-1.72	642,500	-
[1783]	25/10/27	58	58	57	58	0	0.00	526,500	-
[1783]	25/10/24	59	60	56	58	-1	-1.69	944,300	-
[1783]	25/10/23	58	59	57	59	0	0.00	549,500	-
[1783]	25/10/22	56	59	56	59	0	0.00	1,561,400	-
[1783]	25/10/21	55	61	55	59	+4	+7.27	2,083,800	-
[1783]	25/10/20	56	56	55	55	0	0.00	315,700	-
[1783]	25/10/17	56	57	55	55	-2	-3.51	271,700	-
[1783]	25/10/16	56	57	55	57	0	0.00	538,500	-
[1783]	25/10/15	55	57	54	57	+2	+3.64	432,500	-
[1783]	25/10/14	56	57	53	55	-2	-3.51	1,776,800	-
[1783]	25/10/10	57	58	56	57	0	0.00	355,800	-
[1783]	25/10/09	57	58	57	57	0	0.00	196,400	-
[1783]	25/10/08	57	58	57	57	-2	-3.39	335,100	-
[1783]	25/10/07	58	59	57	59	0	0.00	455,800	-
[1783]	25/10/06	57	60	57	59	+2	+3.51	858,600	-
[1783]	25/10/03	57	58	55	57	-1	-1.72	1,502,700	-
[1783]	25/10/02	58	59	56	58	+1	+1.75	582,900	-
[1783]	25/10/01	57	59	57	57	-1	-1.72	392,900	-
[1783]	25/09/30	58	59	57	58	-1	-1.69	569,600	-
[1783]	25/09/29	59	60	58	59	0	0.00	480,100	-
[1783]	25/09/26	60	63	59	59	0	0.00	2,274,600	-
[1783]	25/09/25	60	60	59	59	-1	-1.67	234,500	-
[1783]	25/09/24	59	60	58	60	+1	+1.69	345,900	-
[1783]	25/09/22	59	60	58	59	0	0.00	370,800	-
[1783]	25/09/19	59	59	57	59	+1	+1.72	467,500	-
[1783]	25/09/18	57	59	57	58	+1	+1.75	796,800	-
[1783]	25/09/17	58	59	57	57	-2	-3.39	758,300	-
[1783]	25/09/16	60	61	56	59	-1	-1.67	2,322,900	-
[1783]	25/09/12	61	61	59	60	-1	-1.64	892,200	-
[1783]	25/09/11	61	62	60	61	+2	+3.39	564,000	-
[1783]	25/09/10	61	62	59	59	-2	-3.28	1,600,600	-
[1783]	25/09/09	63	63	60	61	-2	-3.17	943,000	-
[1783]	25/09/08	63	63	61	63	0	0.00	883,100	-
[1783]	25/09/05	60	63	58	63	+3	+5.00	1,664,000	-