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
[1822]	26/10/29	776	781	767	767	-10.0	-1.29	395,400	64,797,097,984
[1822]	26/10/28	789	789	777	777	-12.0	-1.52	134,400	65,641,910,272
[1822]	26/10/27	798	800	783	789	-9.0	-1.13	104,000	66,655,686,656
[1822]	26/10/26	789	800	789	798	+13.0	+1.66	136,500	67,416,014,848
[1822]	26/10/23	793	793	784	785	-10.0	-1.26	132,300	66,317,762,560
[1822]	26/10/22	793	797	790	795	+3.0	+0.38	68,100	67,162,574,848
[1822]	26/10/21	797	797	790	792	+5.0	+0.64	68,800	66,909,130,752
[1822]	26/10/20	793	795	787	787	-5.0	-0.63	98,000	66,486,722,560
[1822]	26/10/19	796	797	792	792	-3.0	-0.38	93,100	66,909,130,752
[1822]	26/10/16	792	797	791	795	+7.0	+0.89	127,100	67,162,574,848
[1822]	26/10/15	792	792	783	788	-6.0	-0.76	124,600	66,571,202,560
[1822]	26/10/14	801	801	788	794	-7.0	-0.87	90,600	67,078,090,752
[1822]	26/10/13	789	801	786	801	+18.0	+2.30	86,000	67,669,458,944
[1822]	26/10/09	785	793	783	783	-2.0	-0.25	138,000	66,148,798,464
[1822]	26/10/08	785	786	775	785	-1.0	-0.13	167,600	66,317,762,560
[1822]	26/10/07	793	793	785	786	-12.0	-1.50	160,200	66,402,242,560
[1822]	26/10/06	805	807	790	798	-6.0	-0.75	177,300	67,416,014,848
[1822]	26/10/05	805	809	801	804	0	+0.00	191,100	67,922,903,040
[1822]	26/10/02	810	814	803	804	-12.0	-1.47	173,100	67,922,903,040
[1822]	26/10/01	818	818	807	816	-2.0	-0.24	165,700	68,936,679,424
[1822]	26/09/30	820	822	813	818	-3.0	-0.37	185,300	69,105,639,424
[1822]	26/09/29	826	827	819	821	-5.0	-0.61	356,500	69,359,083,520
[1822]	26/09/28	847	851	826	826	-25.0	-2.94	694,900	69,781,487,616
[1822]	26/09/25	835	851	835	851	+16.0	+1.92	396,300	71,893,524,480
[1822]	26/09/24	832	836	827	835	+4.0	+0.48	457,000	70,541,819,904
[1822]	26/09/18	847	847	831	831	-14.0	-1.66	269,800	70,203,899,904
[1822]	26/09/17	838	846	837	845	+13.0	+1.56	335,500	71,217,635,328
[1822]	26/09/16	830	837	830	832	+2.0	+0.24	200,800	70,121,979,904
[1822]	26/09/15	833	834	828	830	0	+0.00	166,600	69,953,413,120
[1822]	26/09/14	825	832	825	830	+7.0	+0.85	141,900	69,953,413,120
[1822]	26/09/11	815	826	813	823	+3.0	+0.37	168,000	69,363,449,856
[1822]	26/09/10	825	827	820	820	-10.0	-1.20	156,500	69,110,603,776
[1822]	26/09/09	825	830	820	830	+3.0	+0.36	145,100	69,953,413,120
[1822]	26/09/08	825	828	820	827	+1.0	+0.12	173,000	69,700,575,232
[1822]	26/09/07	828	832	825	826	-2.0	-0.24	170,400	69,616,287,744
[1822]	26/09/04	824	833	821	828	+1.0	+0.12	228,300	69,784,854,528
[1822]	26/09/03	830	832	825	827	-2.0	-0.24	173,600	69,700,575,232
[1822]	26/09/02	835	838	826	829	-7.0	-0.84	192,000	69,869,133,824
[1822]	26/09/01	833	843	832	836	+5.0	+0.60	280,200	70,459,105,280
[1822]	26/08/31	829	831	823	831	+2.0	+0.24	194,400	70,037,700,608
[1822]	26/08/28	828	831	822	829	+1.0	+0.12	168,400	69,869,133,824
[1822]	26/08/27	828	832	822	828	-1.0	-0.12	163,700	69,784,854,528
[1822]	26/08/26	815	831	815	829	+17.0	+2.09	224,500	69,869,133,824
[1822]	26/08/25	809	812	805	812	+5.0	+0.62	128,800	68,436,353,024
[1822]	26/08/24	809	811	803	807	0	+0.00	94,000	68,014,948,352
[1822]	26/08/21	806	810	802	807	-3.0	-0.37	111,200	68,014,948,352
[1822]	26/08/20	804	810	801	810	+9.0	+1.12	164,000	68,267,790,336
[1822]	26/08/19	805	805	796	801	-6.0	-0.74	121,700	67,509,260,288
[1822]	26/08/18	804	810	800	807	-1.0	-0.12	127,800	68,014,948,352
[1822]	26/08/17	809	816	803	808	-1.0	-0.12	182,900	68,099,227,648
[1822]	26/08/14	798	810	796	809	+11.0	+1.38	185,000	68,183,511,040
[1822]	26/08/13	794	800	790	798	+7.0	+0.88	128,300	67,256,418,304
[1822]	26/08/12	788	793	785	791	+3.0	+0.38	118,900	66,666,455,040
[1822]	26/08/10	777	796	774	788	+13.0	+1.68	209,400	66,413,608,960
[1822]	26/08/07	780	783	775	775	-3.0	-0.39	151,800	65,317,953,536
[1822]	26/08/06	775	784	772	778	+12.0	+1.57	122,300	65,570,799,616
[1822]	26/08/05	767	774	766	766	0	+0.00	116,800	64,559,423,488
[1822]	26/08/04	770	773	765	766	-6.0	-0.78	132,800	64,559,423,488
[1822]	26/08/03	786	786	767	772	-23.0	-2.89	210,900	65,065,111,552
[1822]	26/07/31	791	796	785	795	+8.0	+1.02	240,000	67,003,580,416
[1822]	26/07/30	786	797	783	787	-1.0	-0.13	293,000	66,329,329,664
[1822]	26/07/29	793	796	782	788	-1.0	-0.13	162,300	66,413,608,960
[1822]	26/07/28	794	794	784	789	-4.0	-0.50	91,600	66,497,892,352
[1822]	26/07/27	783	796	783	793	+13.0	+1.67	143,700	66,835,017,728
[1822]	26/07/24	782	785	778	780	0	+0.00	108,500	65,739,362,304
[1822]	26/07/23	788	788	780	780	-10.0	-1.27	79,800	65,739,362,304
[1822]	26/07/22	792	797	786	790	-1.0	-0.13	83,800	66,582,171,648
[1822]	26/07/21	782	795	781	791	+12.0	+1.54	193,200	66,666,455,040
[1822]	26/07/17	786	795	776	779	-12	-1.52	172,100	-
[1822]	26/07/16	796	802	785	791	-5	-0.63	102,300	-
[1822]	26/07/15	794	801	793	796	+8	+1.02	101,600	-
[1822]	26/07/14	794	796	788	788	-5	-0.63	138,900	-
[1822]	26/07/13	820	825	793	793	-27	-3.29	176,800	-
[1822]	26/07/10	825	835	819	820	-2	-0.24	407,400	-
[1822]	26/07/09	800	823	794	822	+21	+2.62	419,200	-
[1822]	26/07/08	785	808	775	801	+16	+2.04	480,900	-
[1822]	26/07/07	782	795	781	785	+8	+1.03	214,900	-
[1822]	26/07/06	776	784	775	777	+4	+0.52	159,400	-
[1822]	26/07/03	774	778	768	773	0	0.00	134,300	-
[1822]	26/07/02	767	777	766	773	+11	+1.44	177,400	-
[1822]	26/07/01	756	765	756	762	+7	+0.93	89,400	-
[1822]	26/06/30	764	764	752	755	-3	-0.40	154,900	-
[1822]	26/06/29	755	765	754	758	+6	+0.80	196,400	-
[1822]	26/06/26	743	752	741	752	+12	+1.62	187,700	-
[1822]	26/06/25	745	747	738	740	-2	-0.27	99,300	-
[1822]	26/06/24	744	745	738	742	-1	-0.13	121,100	-
[1822]	26/06/23	735	743	733	743	+10	+1.36	139,800	-
[1822]	26/06/22	740	742	733	733	-7	-0.95	102,800	-
[1822]	26/06/19	746	746	738	740	0	0.00	184,800	-
[1822]	26/06/18	738	746	737	740	+3	+0.41	134,200	-
[1822]	26/06/17	741	745	737	737	0	0.00	100,800	-
[1822]	26/06/16	746	746	736	737	-15	-1.99	154,100	-
[1822]	26/06/15	740	756	740	752	+11	+1.48	223,800	-
[1822]	26/06/12	740	743	737	741	+8	+1.09	113,500	-
[1822]	26/06/11	734	734	723	733	0	0.00	118,800	-
[1822]	26/06/10	730	738	729	733	+1	+0.14	88,300	-
[1822]	26/06/09	737	739	727	732	-3	-0.41	107,500	-
[1822]	26/06/08	727	735	726	735	+5	+0.68	166,800	-
[1822]	26/06/05	724	737	722	730	+11	+1.53	96,200	-
[1822]	26/06/04	718	724	716	719	-1	-0.14	81,600	-
[1822]	26/06/03	712	722	710	720	+7	+0.98	161,500	-
[1822]	26/06/02	722	722	706	713	-9	-1.25	221,400	-
[1822]	26/06/01	742	742	722	722	-20	-2.70	321,100	-
[1822]	26/05/29	745	746	738	742	-3	-0.40	126,000	-
[1822]	26/05/28	742	749	740	745	-1	-0.13	112,100	-
[1822]	26/05/27	750	751	740	746	-4	-0.53	102,900	-
[1822]	26/05/26	746	754	741	750	+4	+0.54	104,300	-
[1822]	26/05/25	750	752	742	746	-2	-0.27	116,500	-
[1822]	26/05/22	757	758	743	748	-6	-0.80	91,300	-
[1822]	26/05/21	748	756	746	754	+13	+1.75	162,900	-
[1822]	26/05/20	753	753	733	741	-10	-1.33	248,700	-
[1822]	26/05/19	752	757	746	751	0	0.00	145,300	-
[1822]	26/05/18	749	752	745	751	+5	+0.67	194,900	-
[1822]	26/05/15	748	752	742	746	+3	+0.40	176,300	-
[1822]	26/05/14	737	756	736	743	-9	-1.20	368,100	-
[1822]	26/05/13	775	777	752	752	-16	-2.08	177,300	-
[1822]	26/05/12	763	773	763	768	+11	+1.45	225,700	-
[1822]	26/05/11	757	762	755	757	-3	-0.39	118,700	-
[1822]	26/05/08	748	760	741	760	+10	+1.33	197,000	-
[1822]	26/05/07	750	753	748	750	+5	+0.67	114,500	-
[1822]	26/05/01	745	748	737	745	+4	+0.54	86,600	-
[1822]	26/04/30	750	750	736	741	-10	-1.33	164,300	-
[1822]	26/04/28	741	751	739	751	+11.0	+1.49	163,200	-
[1822]	26/04/27	744	747	736	740	-4	-0.54	198,800	-
[1822]	26/04/24	743	747	740	744	+1	+0.13	214,400	-
[1822]	26/04/23	743	743	734	743	-1	-0.13	182,800	-
[1822]	26/04/22	750	750	743	744	-7	-0.93	134,500	-
[1822]	26/04/21	757	757	749	751	-4	-0.53	113,900	-
[1822]	26/04/20	752	756	749	755	+7	+0.94	112,400	-
[1822]	26/04/17	746	749	740	748	-1	-0.13	202,100	-
[1822]	26/04/16	752	755	748	749	-3	-0.40	197,100	-
[1822]	26/04/15	760	763	751	752	-8	-1.05	171,700	-
[1822]	26/04/14	762	764	755	760	+2	+0.26	111,300	-
[1822]	26/04/13	762	767	752	758	-5	-0.66	186,400	-
[1822]	26/04/10	774	776	760	763	-10	-1.29	188,400	-
[1822]	26/04/09	781	785	773	773	-7	-0.90	163,200	-
[1822]	26/04/08	780	785	777	780	+12	+1.56	177,500	-
[1822]	26/04/07	775	778	765	768	-4	-0.52	130,300	-
[1822]	26/04/06	782	782	772	772	-6	-0.77	92,600	-
[1822]	26/04/03	782	788	777	778	-4	-0.51	127,800	-
[1822]	26/04/02	785	794	778	782	-4	-0.51	152,300	-
[1822]	26/04/01	783	788	776	786	+16	+2.08	260,200	-
[1822]	26/03/31	779	783	770	770	-7	-0.90	311,600	-
[1822]	26/03/30	754	784	753	777	-36	-4.43	382,200	-
[1822]	26/03/27	811	819	807	813	+2	+0.25	484,400	-
[1822]	26/03/26	818	820	804	811	-8	-0.98	274,500	-
[1822]	26/03/25	813	821	809	819	+14	+1.74	266,600	-
[1822]	26/03/24	806	809	801	805	+16	+2.03	177,700	-
[1822]	26/03/23	803	803	788	789	-26	-3.19	330,300	-
[1822]	26/03/19	830	830	815	815	-22	-2.63	228,400	-
[1822]	26/03/18	830	837	820	837	+15	+1.82	265,900	-
[1822]	26/03/17	826	833	821	822	-2	-0.24	108,700	-
[1822]	26/03/16	834	834	824	824	-10	-1.20	160,100	-
[1822]	26/03/13	830	842	830	834	-4	-0.48	112,000	-
[1822]	26/03/12	850	850	835	838	-17	-1.99	190,700	-
[1822]	26/03/11	851	862	851	855	+3	+0.35	152,800	-
[1822]	26/03/10	847	859	844	852	+12	+1.43	208,000	-
[1822]	26/03/09	820	843	818	840	-15	-1.75	278,700	-
[1822]	26/03/06	854	855	842	855	-3	-0.35	242,800	-
[1822]	26/03/05	856	867	852	858	+21	+2.51	248,500	-
[1822]	26/03/04	858	858	820	837	-33	-3.79	396,700	-
[1822]	26/03/03	895	895	870	870	-36	-3.97	351,000	-
[1822]	26/03/02	880	907	873	906	+11	+1.23	428,600	-
[1822]	26/02/27	870	895	867	895	+27	+3.11	425,900	-
[1822]	26/02/26	853	875	851	868	+15	+1.76	489,700	-
[1822]	26/02/25	868	868	850	853	-15	-1.73	255,900	-
[1822]	26/02/24	869	870	855	868	+1	+0.12	319,500	-
[1822]	26/02/20	869	871	860	867	-3	-0.34	323,800	-
[1822]	26/02/19	865	877	854	870	+8	+0.93	408,700	-
[1822]	26/02/18	854	862	846	862	+13	+1.53	348,200	-
[1822]	26/02/17	850	857	841	849	-1	-0.12	410,900	-
[1822]	26/02/16	820	850	819	850	+37	+4.55	701,400	-
[1822]	26/02/13	830	831	806	813	-17	-2.05	430,200	-
[1822]	26/02/12	834	835	826	830	-2	-0.24	323,200	-
[1822]	26/02/10	820	832	818	832	+19	+2.34	479,400	-
[1822]	26/02/09	822	823	812	813	+1	+0.12	246,300	-
[1822]	26/02/06	808	812	801	812	+4	+0.50	182,000	-
[1822]	26/02/05	802	808	799	808	+8	+1.00	130,900	-
[1822]	26/02/04	793	800	789	800	+8	+1.01	113,600	-
[1822]	26/02/03	783	793	782	792	+12	+1.54	114,400	-
[1822]	26/02/02	790	794	780	780	-6	-0.76	135,600	-
[1822]	26/01/30	794	794	780	786	-5	-0.63	127,900	-
[1822]	26/01/29	787	791	777	791	+6	+0.76	131,100	-
[1822]	26/01/28	790	790	781	785	-9	-1.13	133,300	-
[1822]	26/01/27	798	799	791	794	-4	-0.50	111,700	-
[1822]	26/01/26	806	806	795	798	-13	-1.60	185,700	-
[1822]	26/01/23	808	813	807	811	+1	+0.12	83,000	-
[1822]	26/01/22	802	810	802	810	+11	+1.38	104,100	-
[1822]	26/01/21	791	801	790	799	-7	-0.87	132,000	-
[1822]	26/01/20	813	814	803	806	-7	-0.86	135,100	-
[1822]	26/01/19	823	824	810	813	-9	-1.09	131,000	-
[1822]	26/01/16	820	822	815	822	+2	+0.24	110,600	-
[1822]	26/01/15	811	822	810	820	+4	+0.49	160,600	-
[1822]	26/01/14	799	817	796	816	+20	+2.51	287,000	-
[1822]	26/01/13	802	802	791	796	+4	+0.51	154,400	-
[1822]	26/01/09	790	794	789	792	+2	+0.25	89,900	-
[1822]	26/01/08	790	791	787	790	-1	-0.13	98,800	-
[1822]	26/01/07	794	796	788	791	-4	-0.50	131,100	-
[1822]	26/01/06	794	801	792	795	+6	+0.76	146,100	-
[1822]	26/01/05	790	792	781	789	+4	+0.51	159,500	-
[1822]	25/12/30	790	793	784	785	-6	-0.76	131,900	-
[1822]	25/12/29	782	795	780	791	+13	+1.67	183,000	-
[1822]	25/12/26	775	779	773	778	+3	+0.39	136,300	-
[1822]	25/12/25	769	775	766	775	+10	+1.31	83,400	-
[1822]	25/12/24	765	769	762	765	0	0.00	92,100	-
[1822]	25/12/23	762	765	759	765	+5	+0.66	114,200	-
[1822]	25/12/22	765	765	757	760	-2	-0.26	106,500	-
[1822]	25/12/19	757	763	757	762	+2	+0.26	164,700	-
[1822]	25/12/18	747	760	746	760	+13	+1.74	152,400	-
[1822]	25/12/17	752	752	746	747	-3	-0.40	70,100	-
[1822]	25/12/16	756	756	748	750	-5	-0.66	105,200	-
[1822]	25/12/15	755	758	751	755	+5	+0.67	123,800	-
[1822]	25/12/12	748	754	746	750	+12	+1.63	108,900	-
[1822]	25/12/11	750	753	738	738	-14	-1.86	201,900	-
[1822]	25/12/10	757	757	750	752	+2	+0.27	84,900	-
[1822]	25/12/09	760	763	750	750	-9	-1.19	90,700	-
[1822]	25/12/08	746	759	746	759	+13	+1.74	136,700	-
[1822]	25/12/05	753	754	740	746	-9	-1.19	275,400	-
[1822]	25/12/04	756	758	754	755	-1	-0.13	102,900	-
[1822]	25/12/03	760	762	754	756	-4	-0.53	162,300	-
[1822]	25/12/02	764	764	758	760	-1	-0.13	138,200	-
[1822]	25/12/01	777	777	760	761	-13	-1.68	200,600	-
[1822]	25/11/28	771	776	767	774	+4	+0.52	117,300	-
[1822]	25/11/27	775	778	766	770	-4	-0.52	154,100	-
[1822]	25/11/26	764	775	763	774	+11	+1.44	148,700	-
[1822]	25/11/25	769	769	758	763	-5	-0.65	137,700	-
[1822]	25/11/21	754	768	754	768	+6	+0.79	281,600	-
[1822]	25/11/20	773	774	759	762	-4	-0.52	247,900	-
[1822]	25/11/19	772	776	762	766	-6	-0.78	153,100	-
[1822]	25/11/18	776	780	766	772	-2	-0.26	200,300	-
[1822]	25/11/17	768	775	755	774	-6	-0.77	292,700	-
[1822]	25/11/14	803	803	779	780	-17	-2.13	386,200	-
[1822]	25/11/13	799	803	789	797	-2	-0.25	214,900	-
[1822]	25/11/12	799	809	796	799	+4	+0.50	142,800	-
[1822]	25/11/11	799	799	791	795	-3	-0.38	58,600	-
[1822]	25/11/10	798	800	796	798	+6	+0.76	64,800	-
[1822]	25/11/07	788	792	787	792	+1	+0.13	52,000	-
[1822]	25/11/06	791	796	788	791	0	0.00	60,400	-
[1822]	25/11/05	798	799	783	791	-6	-0.75	101,300	-
[1822]	25/11/04	793	800	786	797	+7	+0.89	99,100	-
[1822]	25/10/31	788	798	787	790	0	0.00	91,700	-
[1822]	25/10/30	783	793	782	790	+10	+1.28	131,700	-
[1822]	25/10/29	792	792	780	780	-12	-1.52	130,200	-
[1822]	25/10/28	812	815	789	792	-23	-2.82	179,400	-
[1822]	25/10/27	812	817	810	815	+6	+0.74	114,100	-
[1822]	25/10/24	812	815	807	809	-2	-0.25	58,600	-
[1822]	25/10/23	803	811	801	811	+5	+0.62	124,200	-
[1822]	25/10/22	802	808	797	806	+9	+1.13	256,900	-
[1822]	25/10/21	804	805	796	797	-7	-0.87	90,800	-
[1822]	25/10/20	805	806	800	804	+7	+0.88	73,700	-
[1822]	25/10/17	808	808	796	797	-9	-1.12	55,600	-
[1822]	25/10/16	805	809	802	806	+3	+0.37	77,800	-
[1822]	25/10/15	795	804	794	803	+14	+1.77	70,200	-
[1822]	25/10/14	783	797	782	789	-1	-0.13	120,600	-
[1822]	25/10/10	799	801	789	790	-15	-1.86	133,600	-
[1822]	25/10/09	803	809	799	805	+2	+0.25	192,300	-
[1822]	25/10/08	810	819	803	803	-11	-1.35	164,600	-
[1822]	25/10/07	800	819	798	814	+4	+0.49	194,800	-
[1822]	25/10/06	819	822	806	810	+17	+2.14	329,700	-
[1822]	25/10/03	800	810	793	793	-9	-1.12	153,600	-
[1822]	25/10/02	802	813	799	802	-6	-0.74	166,900	-
[1822]	25/10/01	829	829	805	808	-21	-2.53	177,000	-
[1822]	25/09/30	829	829	816	829	0	0.00	258,500	-
[1822]	25/09/29	862	864	828	829	-39	-4.49	510,900	-
[1822]	25/09/26	853	874	849	868	+13	+1.52	434,900	-
[1822]	25/09/25	850	857	849	855	+3	+0.35	283,900	-
[1822]	25/09/24	845	852	840	852	+4	+0.47	276,200	-
[1822]	25/09/22	853	855	848	848	-2	-0.24	194,300	-
[1822]	25/09/19	852	857	848	850	-1	-0.12	227,400	-
[1822]	25/09/18	849	851	843	851	0	0.00	191,400	-
[1822]	25/09/17	855	858	849	851	-8	-0.93	160,300	-
[1822]	25/09/16	858	864	854	859	+3	+0.35	221,600	-
[1822]	25/09/12	860	863	855	856	-4	-0.47	183,200	-
[1822]	25/09/11	874	874	859	860	-14	-1.60	235,200	-
[1822]	25/09/10	877	881	872	874	0	0.00	172,300	-
[1822]	25/09/09	871	885	870	874	+14	+1.63	289,400	-
[1822]	25/09/08	864	868	858	860	-4	-0.46	217,000	-
[1822]	25/09/05	863	868	855	864	+2	+0.23	285,700	-